Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2006-01-26 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $19.87 | $49.37 | 410,600 | — | — |
| 2025-12-30 | $19.73 | $49.03 | 480,900 | — | — |
| 2025-12-29 | $19.78 | $49.15 | 300,000 | — | — |
| 2025-12-26 | $19.69 | $48.93 | 266,900 | — | — |
| 2025-12-24 | $19.71 | $48.98 | 254,300 | — | — |
| 2025-12-23 | $20.00 | $49.70 | 348,400 | — | — |
| 2025-12-22 | $19.95 | $49.57 | 496,000 | — | — |
| 2025-12-19 | $20.26 | $50.34 | 1,420,000 | — | — |
| 2025-12-18 | $19.51 | $48.48 | 737,600 | — | — |
| 2025-12-17 | $19.39 | $48.18 | 796,300 | — | — |
| 2025-12-16 | $19.60 | $48.70 | 765,900 | — | — |
| 2025-12-15 | $20.42 | $50.74 | 823,500 | — | — |
| 2025-12-12 | $20.46 | $50.84 | 680,000 | — | — |
| 2025-12-11 | $20.24 | $50.29 | 639,800 | — | — |
| 2025-12-10 | $19.96 | $49.60 | 605,500 | — | — |
| 2025-12-09 | $19.80 | $49.20 | 467,400 | — | — |
| 2025-12-08 | $19.39 | $48.18 | 478,800 | — | — |
| 2025-12-05 | $19.34 | $48.06 | 450,000 | — | — |
| 2025-12-04 | $19.45 | $48.33 | 413,300 | — | — |
| 2025-12-03 | $19.63 | $48.78 | 733,200 | — | — |
| 2025-12-02 | $19.52 | $48.50 | 367,900 | — | — |
| 2025-12-01 | $19.33 | $48.03 | 417,800 | — | — |
| 2025-11-28 | $19.30 | $47.96 | 189,200 | — | — |
| 2025-11-26 | $19.03 | $47.29 | 602,600 | — | — |
| 2025-11-25 | $19.04 | $47.31 | 493,600 | — | — |
| 2025-11-24 | $18.56 | $46.12 | 538,800 | — | — |
| 2025-11-21 | $18.65 | $46.34 | 802,300 | — | — |
| 2025-11-20 | $18.22 | $45.27 | 583,100 | — | — |
| 2025-11-19 | $18.70 | $46.47 | 707,300 | — | — |
| 2025-11-18 | $19.08 | $47.41 | 649,900 | — | — |
| 2025-11-17 | $18.57 | $46.14 | 748,300 | — | — |
| 2025-11-14 | $18.67 | $46.39 | 482,200 | — | — |
| 2025-11-13 | $18.31 | $45.50 | 1,438,000 | — | — |
| 2025-11-12 | $18.93 | $47.04 | 815,800 | — | — |
| 2025-11-11 | $19.28 | $47.91 | 582,100 | — | — |
| 2025-11-10 | $19.15 | $47.58 | 1,215,600 | — | — |
| 2025-11-07 | $19.19 | $47.68 | 2,405,100 | — | — |
| 2025-11-06 | $19.51 | $48.48 | 936,100 | — | — |
| 2025-11-05 | $19.49 | $48.43 | 811,000 | — | — |
| 2025-11-04 | $19.73 | $49.03 | 890,700 | — | — |
| 2025-11-03 | $20.09 | $49.92 | 728,500 | — | — |
| 2025-10-31 | $19.56 | $48.60 | 492,300 | — | — |
| 2025-10-30 | $19.40 | $48.21 | 395,800 | — | — |
| 2025-10-29 | $19.51 | $48.48 | 606,700 | — | — |
| 2025-10-28 | $19.90 | $49.45 | 393,100 | — | — |
| 2025-10-27 | $20.11 | $49.97 | 720,500 | — | — |
| 2025-10-24 | $20.10 | $49.95 | 1,064,400 | — | — |
| 2025-10-23 | $19.99 | $49.67 | 1,298,700 | — | — |
| 2025-10-22 | $19.64 | $48.80 | 993,300 | — | — |
| 2025-10-21 | $18.67 | $46.39 | 404,600 | — | — |
| 2025-10-20 | $18.78 | $46.67 | 432,400 | — | — |
| 2025-10-17 | $18.19 | $45.20 | 818,900 | — | — |
| 2025-10-16 | $18.95 | $47.09 | 671,700 | — | — |
| 2025-10-15 | $18.83 | $46.79 | 504,500 | — | — |
| 2025-10-14 | $18.62 | $46.27 | 349,600 | — | — |
| 2025-10-13 | $18.28 | $45.42 | 604,300 | — | — |
| 2025-10-10 | $17.68 | $43.93 | 773,100 | — | — |
| 2025-10-09 | $18.18 | $45.17 | 461,700 | — | — |
| 2025-10-08 | $18.55 | $46.09 | 512,000 | — | — |
| 2025-10-07 | $18.27 | $45.40 | 814,200 | — | — |
| 2025-10-06 | $18.23 | $45.30 | 679,500 | — | — |
| 2025-10-03 | $18.59 | $46.19 | 591,600 | — | — |
| 2025-10-02 | $18.44 | $45.82 | 431,300 | — | — |
| 2025-10-01 | $18.42 | $45.77 | 500,400 | — | — |
| 2025-09-30 | $18.25 | $45.35 | 543,000 | — | — |
| 2025-09-29 | $18.48 | $45.92 | 621,100 | — | — |
| 2025-09-26 | $18.75 | $46.59 | 824,000 | — | — |
| 2025-09-25 | $18.82 | $46.76 | 1,634,700 | — | — |
| 2025-09-24 | $18.51 | $45.99 | 765,000 | — | — |
| 2025-09-23 | $18.51 | $45.99 | 814,600 | — | — |
| 2025-09-22 | $18.66 | $46.37 | 609,600 | — | — |
| 2025-09-19 | $18.51 | $45.99 | 1,733,900 | — | — |
| 2025-09-18 | $18.58 | $46.17 | 645,400 | — | — |
| 2025-09-17 | $18.77 | $46.64 | 1,676,500 | — | — |
| 2025-09-16 | $19.26 | $47.86 | 1,772,600 | — | — |
| 2025-09-15 | $17.51 | $43.51 | 528,100 | — | — |
| 2025-09-12 | $17.39 | $43.21 | 702,500 | — | — |
| 2025-09-11 | $17.61 | $43.76 | 632,800 | — | — |
| 2025-09-10 | $17.66 | $43.88 | 777,200 | — | — |
| 2025-09-09 | $17.77 | $44.16 | 830,300 | — | — |
| 2025-09-08 | $17.27 | $42.91 | 742,500 | — | — |
| 2025-09-05 | $17.84 | $44.33 | 803,300 | — | — |
| 2025-09-04 | $17.04 | $42.34 | 533,600 | — | — |
| 2025-09-03 | $16.76 | $41.65 | 646,300 | — | — |
| 2025-09-02 | $16.54 | $41.10 | 501,400 | — | — |
| 2025-08-29 | $16.30 | $40.50 | 518,300 | — | — |
| 2025-08-28 | $16.33 | $40.58 | 459,600 | — | — |
| 2025-08-27 | $16.18 | $40.20 | 516,500 | — | — |
| 2025-08-26 | $16.00 | $39.76 | 1,607,200 | — | — |
| 2025-08-25 | $16.40 | $40.75 | 1,336,900 | — | — |
| 2025-08-22 | $15.95 | $39.63 | 2,216,700 | — | — |
| 2025-08-21 | $14.84 | $36.87 | 695,000 | — | — |
| 2025-08-20 | $13.84 | $34.39 | 896,500 | — | — |
| 2025-08-19 | $13.26 | $32.95 | 642,400 | — | — |
| 2025-08-18 | $13.23 | $32.87 | 713,900 | — | — |
| 2025-08-15 | $13.60 | $33.79 | 773,600 | — | — |
| 2025-08-14 | $13.75 | $34.17 | 669,400 | — | — |
| 2025-08-13 | $14.29 | $35.51 | 683,800 | — | — |
| 2025-08-12 | $14.14 | $35.14 | 1,183,300 | — | — |
| 2025-08-11 | $13.27 | $32.97 | 1,592,000 | — | — |
| 2025-08-08 | $14.37 | $35.71 | 1,172,100 | — | — |
| 2025-08-07 | $14.91 | $37.05 | 771,700 | — | — |
| 2025-08-06 | $15.22 | $37.82 | 1,246,000 | — | — |
| 2025-08-05 | $15.51 | $38.54 | 617,500 | — | — |
| 2025-08-04 | $15.30 | $38.02 | 712,200 | — | — |
| 2025-08-01 | $15.51 | $38.54 | 640,100 | — | — |
| 2025-07-31 | $15.94 | $39.61 | 842,500 | — | — |
| 2025-07-30 | $16.13 | $40.08 | 621,700 | — | — |
| 2025-07-29 | $16.43 | $40.83 | 643,300 | — | — |
| 2025-07-28 | $16.81 | $41.77 | 602,200 | — | — |
| 2025-07-25 | $16.87 | $41.92 | 542,600 | — | — |
| 2025-07-24 | $17.14 | $42.59 | 568,700 | — | — |
| 2025-07-23 | $17.10 | $42.49 | 680,300 | — | — |
| 2025-07-22 | $17.02 | $42.29 | 681,500 | — | — |
| 2025-07-21 | $16.54 | $41.10 | 734,500 | — | — |
| 2025-07-18 | $16.14 | $40.11 | 595,300 | — | — |
| 2025-07-17 | $16.02 | $39.81 | 731,400 | — | — |
| 2025-07-16 | $16.21 | $40.28 | 706,100 | — | — |
| 2025-07-15 | $16.18 | $40.20 | 789,500 | — | — |
| 2025-07-14 | $16.38 | $40.70 | 1,296,700 | — | — |
| 2025-07-11 | $16.78 | $41.70 | 668,400 | — | — |
| 2025-07-10 | $16.63 | $41.32 | 515,000 | — | — |
| 2025-07-09 | $15.94 | $39.61 | 586,500 | — | — |
| 2025-07-08 | $16.35 | $40.63 | 665,500 | — | — |
| 2025-07-07 | $16.64 | $41.35 | 879,500 | — | — |
| 2025-07-03 | $17.06 | $42.39 | 1,048,800 | — | — |
| 2025-07-02 | $16.34 | $40.60 | 1,282,400 | — | — |
| 2025-07-01 | $15.54 | $38.61 | 868,700 | — | — |
| 2025-06-30 | $15.76 | $39.16 | 1,061,300 | — | — |
| 2025-06-27 | $15.53 | $38.59 | 10,791,600 | — | — |
| 2025-06-26 | $15.61 | $38.79 | 710,800 | — | — |
| 2025-06-25 | $15.55 | $38.64 | 833,600 | — | — |
| 2025-06-24 | $15.79 | $39.24 | 733,900 | — | — |
| 2025-06-23 | $15.85 | $39.38 | 1,032,800 | — | — |
| 2025-06-20 | $16.37 | $40.68 | 1,582,800 | — | — |
| 2025-06-18 | $16.43 | $40.83 | 1,084,200 | — | — |
| 2025-06-17 | $16.88 | $41.94 | 1,030,900 | — | — |
| 2025-06-16 | $16.86 | $41.89 | 1,883,500 | — | — |
| 2025-06-13 | $15.13 | $37.60 | 2,464,800 | — | — |
| 2025-06-12 | $14.17 | $35.21 | 542,800 | — | — |
| 2025-06-11 | $14.15 | $35.16 | 538,000 | — | — |
| 2025-06-10 | $13.94 | $34.64 | 747,200 | — | — |
| 2025-06-09 | $13.17 | $32.73 | 537,700 | — | — |
| 2025-06-06 | $13.44 | $33.40 | 464,700 | — | — |
| 2025-06-05 | $13.21 | $32.82 | 545,300 | — | — |
| 2025-06-04 | $13.23 | $32.87 | 624,700 | — | — |
| 2025-06-03 | $13.20 | $32.80 | 760,700 | — | — |
| 2025-06-02 | $13.35 | $33.17 | 893,600 | — | — |
| 2025-05-30 | $13.98 | $34.74 | 1,286,100 | — | — |
| 2025-05-29 | $14.40 | $35.78 | 732,700 | — | — |
| 2025-05-28 | $14.52 | $36.08 | 844,100 | — | — |
| 2025-05-27 | $14.62 | $36.33 | 1,282,600 | — | — |
| 2025-05-23 | $14.15 | $35.16 | 1,158,600 | — | — |
| 2025-05-22 | $14.14 | $35.14 | 887,200 | — | — |
| 2025-05-21 | $13.81 | $34.32 | 911,900 | — | — |
| 2025-05-20 | $13.78 | $34.24 | 617,400 | — | — |
| 2025-05-19 | $13.82 | $34.34 | 806,400 | — | — |
| 2025-05-16 | $13.73 | $34.12 | 817,300 | — | — |
| 2025-05-15 | $13.45 | $33.42 | 1,513,000 | — | — |
| 2025-05-14 | $13.87 | $34.46 | 1,638,800 | — | — |
| 2025-05-13 | $14.00 | $34.79 | 1,504,400 | — | — |
| 2025-05-12 | $13.12 | $32.60 | 1,293,700 | — | — |
| 2025-05-09 | $12.32 | $30.61 | 1,493,500 | — | — |
| 2025-05-08 | $11.87 | $29.49 | 1,329,300 | — | — |
| 2025-05-07 | $11.35 | $28.20 | 768,200 | — | — |
| 2025-05-06 | $11.18 | $27.78 | 726,200 | — | — |
| 2025-05-05 | $11.10 | $27.58 | 866,800 | — | — |
| 2025-05-02 | $11.25 | $27.95 | 976,100 | — | — |
| 2025-05-01 | $10.69 | $26.56 | 992,000 | — | — |
| 2025-04-30 | $10.60 | $26.34 | 1,079,600 | — | — |
| 2025-04-29 | $10.86 | $26.99 | 648,600 | — | — |
| 2025-04-28 | $11.08 | $27.53 | 802,300 | — | — |
| 2025-04-25 | $10.48 | $26.04 | 805,000 | — | — |
| 2025-04-24 | $10.38 | $25.79 | 797,800 | — | — |
| 2025-04-23 | $9.93 | $24.67 | 1,387,800 | — | — |
| 2025-04-22 | $9.55 | $23.73 | 1,025,200 | — | — |
| 2025-04-21 | $9.22 | $22.91 | 618,300 | — | — |
| 2025-04-17 | $9.76 | $24.25 | 960,400 | — | — |
| 2025-04-16 | $9.41 | $23.38 | 782,100 | — | — |
| 2025-04-15 | $9.45 | $23.48 | 1,350,800 | — | — |
| 2025-04-14 | $9.31 | $23.13 | 825,700 | — | — |
| 2025-04-11 | $9.91 | $24.62 | 1,276,600 | — | — |
| 2025-04-10 | $9.15 | $22.74 | 1,588,800 | — | — |
| 2025-04-09 | $10.11 | $25.12 | 4,250,300 | — | — |
| 2025-04-08 | $8.99 | $22.34 | 1,450,300 | — | — |
| 2025-04-07 | $9.83 | $24.43 | 2,205,100 | — | — |
| 2025-04-04 | $9.75 | $24.23 | 2,272,300 | — | — |
| 2025-04-03 | $11.96 | $29.72 | 1,815,200 | — | — |
| 2025-04-02 | $13.15 | $32.68 | 689,000 | — | — |
| 2025-04-01 | $12.73 | $31.63 | 1,066,200 | — | — |
| 2025-03-31 | $12.68 | $31.51 | 1,104,300 | — | — |
| 2025-03-28 | $13.16 | $32.70 | 1,425,500 | — | — |
| 2025-03-27 | $13.45 | $33.42 | 1,911,100 | — | — |
| 2025-03-26 | $12.23 | $30.39 | 681,000 | — | — |
| 2025-03-25 | $12.23 | $30.39 | 720,400 | — | — |
| 2025-03-24 | $12.67 | $31.48 | 1,059,800 | — | — |
| 2025-03-21 | $12.72 | $31.61 | 3,139,900 | — | — |
| 2025-03-20 | $13.38 | $33.25 | 992,200 | — | — |
| 2025-03-19 | $13.22 | $32.85 | 741,400 | — | — |
| 2025-03-18 | $12.85 | $31.93 | 697,700 | — | — |
| 2025-03-17 | $13.19 | $32.77 | 1,544,400 | — | — |
| 2025-03-14 | $12.06 | $29.97 | 1,046,800 | — | — |
| 2025-03-13 | $11.26 | $27.98 | 1,122,200 | — | — |
| 2025-03-12 | $11.14 | $27.68 | 998,200 | — | — |
| 2025-03-11 | $10.79 | $26.81 | 1,549,600 | — | — |
| 2025-03-10 | $10.95 | $27.21 | 1,525,700 | — | — |
| 2025-03-07 | $11.97 | $29.74 | 830,800 | — | — |
| 2025-03-06 | $12.45 | $30.94 | 975,200 | — | — |
| 2025-03-05 | $12.98 | $32.25 | 1,389,300 | — | — |
| 2025-03-04 | $13.04 | $32.40 | 2,724,400 | — | — |
| 2025-03-03 | $13.46 | $33.45 | 2,126,200 | — | — |
| 2025-02-28 | $14.33 | $35.61 | 1,802,000 | — | — |
| 2025-02-27 | $14.98 | $37.22 | 1,243,400 | — | — |
| 2025-02-26 | $15.45 | $38.39 | 841,400 | — | — |
| 2025-02-25 | $15.53 | $38.59 | 1,014,600 | — | — |
| 2025-02-24 | $14.98 | $37.22 | 847,500 | — | — |
| 2025-02-21 | $14.93 | $37.10 | 1,924,200 | — | — |
| 2025-02-20 | $15.50 | $38.51 | 1,246,000 | — | — |
| 2025-02-19 | $15.47 | $38.44 | 1,014,100 | — | — |
| 2025-02-18 | $16.08 | $39.96 | 1,211,700 | — | — |
| 2025-02-14 | $16.57 | $41.17 | 641,900 | — | — |
| 2025-02-13 | $16.55 | $41.12 | 2,010,600 | — | — |
| 2025-02-12 | $17.41 | $43.26 | 3,627,600 | — | — |
| 2025-02-11 | $15.88 | $39.46 | 1,296,200 | — | — |
| 2025-02-10 | $16.16 | $40.15 | 1,094,900 | — | — |
| 2025-02-07 | $16.21 | $40.28 | 734,000 | — | — |
| 2025-02-06 | $16.51 | $41.02 | 1,026,900 | — | — |
| 2025-02-05 | $16.64 | $41.35 | 2,046,000 | — | — |
| 2025-02-04 | $17.01 | $42.27 | 1,537,300 | — | — |
| 2025-02-03 | $18.34 | $45.57 | 1,165,300 | — | — |
| 2025-01-31 | $17.71 | $44.01 | 1,226,800 | — | — |
| 2025-01-30 | $16.76 | $41.65 | 880,600 | — | — |
| 2025-01-29 | $16.83 | $41.82 | 2,636,700 | — | — |
| 2025-01-28 | $15.01 | $37.30 | 1,765,100 | — | — |
| 2025-01-27 | $16.23 | $40.33 | 758,100 | — | — |
| 2025-01-24 | $16.68 | $41.45 | 1,222,500 | — | — |
| 2025-01-23 | $16.00 | $39.76 | 1,256,300 | — | — |
| 2025-01-22 | $15.98 | $39.71 | 1,266,900 | — | — |
| 2025-01-21 | $16.04 | $39.86 | 2,714,800 | — | — |
| 2025-01-17 | $18.40 | $45.72 | 2,005,500 | — | — |
| 2025-01-16 | $18.16 | $45.12 | 1,257,400 | — | — |
| 2025-01-15 | $18.93 | $47.04 | 1,889,600 | — | — |
| 2025-01-14 | $18.96 | $47.11 | 2,904,400 | — | — |
| 2025-01-13 | $22.00 | $54.67 | 2,559,500 | — | — |
| 2025-01-10 | $21.75 | $54.05 | 864,900 | — | — |
| 2025-01-08 | $21.38 | $53.13 | 487,200 | — | — |
| 2025-01-07 | $21.31 | $52.95 | 658,300 | — | — |
| 2025-01-06 | $22.44 | $55.76 | 991,100 | — | — |
| 2025-01-03 | $23.58 | $58.59 | 1,198,700 | — | — |
| 2025-01-02 | $21.79 | $54.14 | 551,200 | — | — |