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
- 2008-12-05 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 | $17.40 | $17.40 | 382,700 | — | — |
| 2025-12-30 | $17.57 | $17.57 | 281,300 | — | — |
| 2025-12-29 | $17.49 | $17.49 | 185,100 | — | — |
| 2025-12-26 | $17.99 | $17.99 | 150,500 | — | — |
| 2025-12-24 | $18.03 | $18.03 | 50,200 | — | — |
| 2025-12-23 | $17.93 | $17.93 | 136,000 | — | — |
| 2025-12-22 | $17.94 | $17.94 | 186,400 | — | — |
| 2025-12-19 | $18.55 | $18.55 | 468,700 | — | — |
| 2025-12-18 | $18.68 | $18.68 | 186,500 | — | — |
| 2025-12-17 | $18.77 | $18.77 | 267,500 | — | — |
| 2025-12-16 | $17.97 | $17.97 | 179,400 | — | — |
| 2025-12-15 | $17.63 | $17.63 | 228,500 | — | — |
| 2025-12-12 | $17.90 | $17.90 | 96,000 | — | — |
| 2025-12-11 | $18.10 | $18.10 | 186,600 | — | — |
| 2025-12-10 | $18.15 | $18.15 | 167,000 | — | — |
| 2025-12-09 | $17.72 | $17.72 | 125,200 | — | — |
| 2025-12-08 | $17.70 | $17.70 | 147,500 | — | — |
| 2025-12-05 | $17.97 | $17.97 | 134,700 | — | — |
| 2025-12-04 | $17.61 | $17.61 | 163,700 | — | — |
| 2025-12-03 | $18.16 | $18.16 | 127,800 | — | — |
| 2025-12-02 | $17.80 | $17.80 | 141,700 | — | — |
| 2025-12-01 | $17.84 | $17.84 | 115,400 | — | — |
| 2025-11-28 | $18.19 | $18.19 | 75,500 | — | — |
| 2025-11-26 | $18.13 | $18.13 | 183,100 | — | — |
| 2025-11-25 | $17.77 | $17.77 | 220,500 | — | — |
| 2025-11-24 | $16.94 | $16.94 | 348,300 | — | — |
| 2025-11-21 | $17.27 | $17.27 | 442,500 | — | — |
| 2025-11-20 | $16.60 | $16.60 | 175,800 | — | — |
| 2025-11-19 | $17.08 | $17.08 | 134,200 | — | — |
| 2025-11-18 | $17.67 | $17.67 | 156,700 | — | — |
| 2025-11-17 | $18.22 | $18.22 | 186,900 | — | — |
| 2025-11-14 | $18.27 | $18.27 | 98,600 | — | — |
| 2025-11-13 | $18.55 | $18.55 | 135,900 | — | — |
| 2025-11-12 | $18.46 | $18.46 | 96,100 | — | — |
| 2025-11-11 | $18.28 | $18.28 | 170,900 | — | — |
| 2025-11-10 | $17.87 | $17.87 | 158,300 | — | — |
| 2025-11-07 | $18.08 | $18.08 | 181,100 | — | — |
| 2025-11-06 | $18.38 | $18.38 | 156,900 | — | — |
| 2025-11-05 | $18.51 | $18.51 | 128,300 | — | — |
| 2025-11-04 | $18.21 | $18.21 | 197,900 | — | — |
| 2025-11-03 | $18.11 | $18.11 | 356,300 | — | — |
| 2025-10-31 | $17.65 | $17.65 | 261,000 | — | — |
| 2025-10-30 | $17.59 | $17.59 | 381,200 | — | — |
| 2025-10-29 | $17.66 | $17.66 | 701,000 | — | — |
| 2025-10-28 | $19.31 | $19.31 | 282,200 | — | — |
| 2025-10-27 | $19.39 | $19.39 | 190,000 | — | — |
| 2025-10-24 | $19.93 | $19.93 | 146,100 | — | — |
| 2025-10-23 | $19.96 | $19.96 | 331,000 | — | — |
| 2025-10-22 | $19.56 | $19.56 | 168,500 | — | — |
| 2025-10-21 | $19.77 | $19.77 | 145,700 | — | — |
| 2025-10-20 | $19.64 | $19.64 | 248,900 | — | — |
| 2025-10-17 | $18.93 | $18.93 | 155,900 | — | — |
| 2025-10-16 | $19.19 | $19.19 | 197,200 | — | — |
| 2025-10-15 | $18.99 | $18.99 | 147,800 | — | — |
| 2025-10-14 | $18.98 | $18.98 | 193,100 | — | — |
| 2025-10-13 | $19.04 | $19.04 | 178,900 | — | — |
| 2025-10-10 | $18.72 | $18.72 | 215,700 | — | — |
| 2025-10-09 | $19.27 | $19.27 | 202,500 | — | — |
| 2025-10-08 | $19.90 | $19.90 | 132,500 | — | — |
| 2025-10-07 | $19.63 | $19.63 | 211,900 | — | — |
| 2025-10-06 | $20.08 | $20.08 | 152,100 | — | — |
| 2025-10-03 | $20.37 | $20.37 | 111,600 | — | — |
| 2025-10-02 | $20.51 | $20.51 | 138,500 | — | — |
| 2025-10-01 | $20.46 | $20.46 | 267,700 | — | — |
| 2025-09-30 | $20.76 | $20.76 | 205,100 | — | — |
| 2025-09-29 | $20.70 | $20.70 | 207,800 | — | — |
| 2025-09-26 | $21.04 | $21.04 | 194,500 | — | — |
| 2025-09-25 | $20.76 | $20.76 | 214,000 | — | — |
| 2025-09-24 | $21.05 | $21.05 | 192,800 | — | — |
| 2025-09-23 | $21.35 | $21.35 | 266,500 | — | — |
| 2025-09-22 | $22.55 | $22.55 | 362,900 | — | — |
| 2025-09-19 | $21.04 | $21.04 | 475,200 | — | — |
| 2025-09-18 | $21.78 | $21.78 | 145,000 | — | — |
| 2025-09-17 | $21.54 | $21.54 | 218,700 | — | — |
| 2025-09-16 | $21.79 | $21.79 | 178,400 | — | — |
| 2025-09-15 | $21.37 | $21.37 | 129,700 | — | — |
| 2025-09-12 | $21.36 | $21.36 | 99,400 | — | — |
| 2025-09-11 | $21.81 | $21.81 | 130,800 | — | — |
| 2025-09-10 | $21.24 | $21.24 | 118,100 | — | — |
| 2025-09-09 | $21.32 | $21.32 | 232,100 | — | — |
| 2025-09-08 | $22.02 | $22.02 | 133,500 | — | — |
| 2025-09-05 | $22.01 | $22.01 | 179,700 | — | — |
| 2025-09-04 | $21.92 | $21.92 | 176,800 | — | — |
| 2025-09-03 | $21.46 | $21.46 | 315,900 | — | — |
| 2025-09-02 | $21.46 | $21.46 | 241,500 | — | — |
| 2025-08-29 | $21.57 | $21.57 | 223,700 | — | — |
| 2025-08-28 | $21.38 | $21.38 | 94,200 | — | — |
| 2025-08-27 | $21.45 | $21.45 | 119,900 | — | — |
| 2025-08-26 | $21.42 | $21.42 | 215,700 | — | — |
| 2025-08-25 | $21.63 | $21.63 | 123,500 | — | — |
| 2025-08-22 | $22.22 | $22.22 | 290,500 | — | — |
| 2025-08-21 | $21.36 | $21.36 | 174,000 | — | — |
| 2025-08-20 | $21.20 | $21.20 | 181,100 | — | — |
| 2025-08-19 | $21.95 | $21.95 | 113,600 | — | — |
| 2025-08-18 | $21.97 | $21.97 | 148,000 | — | — |
| 2025-08-15 | $21.54 | $21.54 | 218,400 | — | — |
| 2025-08-14 | $21.90 | $21.90 | 220,300 | — | — |
| 2025-08-13 | $22.77 | $22.77 | 193,100 | — | — |
| 2025-08-12 | $21.70 | $21.70 | 316,300 | — | — |
| 2025-08-11 | $21.76 | $21.76 | 215,400 | — | — |
| 2025-08-08 | $22.42 | $22.42 | 181,700 | — | — |
| 2025-08-07 | $22.96 | $22.96 | 246,500 | — | — |
| 2025-08-06 | $22.22 | $22.22 | 251,800 | — | — |
| 2025-08-05 | $22.50 | $22.50 | 373,800 | — | — |
| 2025-08-04 | $22.12 | $22.12 | 265,300 | — | — |
| 2025-08-01 | $22.25 | $22.25 | 361,200 | — | — |
| 2025-07-31 | $22.56 | $22.56 | 695,800 | — | — |
| 2025-07-30 | $24.05 | $24.05 | 1,345,400 | — | — |
| 2025-07-29 | $29.44 | $29.44 | 210,500 | — | — |
| 2025-07-28 | $29.49 | $29.49 | 173,400 | — | — |
| 2025-07-25 | $30.84 | $30.84 | 168,300 | — | — |
| 2025-07-24 | $29.89 | $29.89 | 209,500 | — | — |
| 2025-07-23 | $29.71 | $29.71 | 161,800 | — | — |
| 2025-07-22 | $28.78 | $28.78 | 127,900 | — | — |
| 2025-07-21 | $28.27 | $28.27 | 124,900 | — | — |
| 2025-07-18 | $28.01 | $28.01 | 152,000 | — | — |
| 2025-07-17 | $29.09 | $29.09 | 130,500 | — | — |
| 2025-07-16 | $29.27 | $29.27 | 111,400 | — | — |
| 2025-07-15 | $29.20 | $29.20 | 120,700 | — | — |
| 2025-07-14 | $29.93 | $29.93 | 106,800 | — | — |
| 2025-07-11 | $29.93 | $29.93 | 119,300 | — | — |
| 2025-07-10 | $30.02 | $30.02 | 120,200 | — | — |
| 2025-07-09 | $29.43 | $29.43 | 115,900 | — | — |
| 2025-07-08 | $29.28 | $29.28 | 126,500 | — | — |
| 2025-07-07 | $29.82 | $29.82 | 132,000 | — | — |
| 2025-07-03 | $30.13 | $30.13 | 70,800 | — | — |
| 2025-07-02 | $29.85 | $29.85 | 236,900 | — | — |
| 2025-07-01 | $28.90 | $28.90 | 179,700 | — | — |
| 2025-06-30 | $27.24 | $27.24 | 385,500 | — | — |
| 2025-06-27 | $27.93 | $27.93 | 516,500 | — | — |
| 2025-06-26 | $27.98 | $27.98 | 154,200 | — | — |
| 2025-06-25 | $27.67 | $27.67 | 134,300 | — | — |
| 2025-06-24 | $27.00 | $27.00 | 164,700 | — | — |
| 2025-06-23 | $26.90 | $26.90 | 118,600 | — | — |
| 2025-06-20 | $26.39 | $26.39 | 213,200 | — | — |
| 2025-06-18 | $26.75 | $26.75 | 148,800 | — | — |
| 2025-06-17 | $27.61 | $27.61 | 119,500 | — | — |
| 2025-06-16 | $27.95 | $27.95 | 120,100 | — | — |
| 2025-06-13 | $27.53 | $27.53 | 114,700 | — | — |
| 2025-06-12 | $28.68 | $28.68 | 135,200 | — | — |
| 2025-06-11 | $28.68 | $28.68 | 140,900 | — | — |
| 2025-06-10 | $28.95 | $28.95 | 116,000 | — | — |
| 2025-06-09 | $29.12 | $29.12 | 97,600 | — | — |
| 2025-06-06 | $28.92 | $28.92 | 156,400 | — | — |
| 2025-06-05 | $29.40 | $29.40 | 283,200 | — | — |
| 2025-06-04 | $29.61 | $29.61 | 183,100 | — | — |
| 2025-06-03 | $28.99 | $28.99 | 189,300 | — | — |
| 2025-06-02 | $28.20 | $28.20 | 243,000 | — | — |
| 2025-05-30 | $28.79 | $28.79 | 475,900 | — | — |
| 2025-05-29 | $29.34 | $29.34 | 150,500 | — | — |
| 2025-05-28 | $29.84 | $29.84 | 151,300 | — | — |
| 2025-05-27 | $30.30 | $30.30 | 201,600 | — | — |
| 2025-05-23 | $28.93 | $28.93 | 188,500 | — | — |
| 2025-05-22 | $29.25 | $29.25 | 168,800 | — | — |
| 2025-05-21 | $29.09 | $29.09 | 155,500 | — | — |
| 2025-05-20 | $29.65 | $29.65 | 165,900 | — | — |
| 2025-05-19 | $29.76 | $29.76 | 194,500 | — | — |
| 2025-05-16 | $29.31 | $29.31 | 166,800 | — | — |
| 2025-05-15 | $29.07 | $29.07 | 116,700 | — | — |
| 2025-05-14 | $28.51 | $28.51 | 299,400 | — | — |
| 2025-05-13 | $28.48 | $28.48 | 253,200 | — | — |
| 2025-05-12 | $27.71 | $27.71 | 371,200 | — | — |
| 2025-05-09 | $27.10 | $27.10 | 179,900 | — | — |
| 2025-05-08 | $27.37 | $27.37 | 252,400 | — | — |
| 2025-05-07 | $26.03 | $26.03 | 213,900 | — | — |
| 2025-05-06 | $25.37 | $25.37 | 461,800 | — | — |
| 2025-05-05 | $26.02 | $26.02 | 197,300 | — | — |
| 2025-05-02 | $26.40 | $26.40 | 303,000 | — | — |
| 2025-05-01 | $26.55 | $26.55 | 357,000 | — | — |
| 2025-04-30 | $26.86 | $26.86 | 720,800 | — | — |
| 2025-04-29 | $25.01 | $25.01 | 285,300 | — | — |
| 2025-04-28 | $24.46 | $24.46 | 375,800 | — | — |
| 2025-04-25 | $24.42 | $24.42 | 183,900 | — | — |
| 2025-04-24 | $24.66 | $24.66 | 317,300 | — | — |
| 2025-04-23 | $24.06 | $24.06 | 245,800 | — | — |
| 2025-04-22 | $24.44 | $24.44 | 223,500 | — | — |
| 2025-04-21 | $24.40 | $24.40 | 182,500 | — | — |
| 2025-04-17 | $24.67 | $24.67 | 346,100 | — | — |
| 2025-04-16 | $24.40 | $24.40 | 160,600 | — | — |
| 2025-04-15 | $24.60 | $24.60 | 118,500 | — | — |
| 2025-04-14 | $24.62 | $24.62 | 159,700 | — | — |
| 2025-04-11 | $24.53 | $24.53 | 251,100 | — | — |
| 2025-04-10 | $24.55 | $24.55 | 250,600 | — | — |
| 2025-04-09 | $25.05 | $25.05 | 270,800 | — | — |
| 2025-04-08 | $23.84 | $23.84 | 325,100 | — | — |
| 2025-04-07 | $24.50 | $24.50 | 488,600 | — | — |
| 2025-04-04 | $24.73 | $24.73 | 523,700 | — | — |
| 2025-04-03 | $24.72 | $24.72 | 333,700 | — | — |
| 2025-04-02 | $26.48 | $26.48 | 310,900 | — | — |
| 2025-04-01 | $24.97 | $24.97 | 420,700 | — | — |
| 2025-03-31 | $25.37 | $25.37 | 689,000 | — | — |
| 2025-03-28 | $25.33 | $25.33 | 233,000 | — | — |
| 2025-03-27 | $25.91 | $25.91 | 225,500 | — | — |
| 2025-03-26 | $25.09 | $25.09 | 211,500 | — | — |
| 2025-03-25 | $25.68 | $25.68 | 256,300 | — | — |
| 2025-03-24 | $24.89 | $24.89 | 187,800 | — | — |
| 2025-03-21 | $24.26 | $24.26 | 266,500 | — | — |
| 2025-03-20 | $24.54 | $24.54 | 108,700 | — | — |
| 2025-03-19 | $24.65 | $24.65 | 130,600 | — | — |
| 2025-03-18 | $24.34 | $24.34 | 186,000 | — | — |
| 2025-03-17 | $24.04 | $24.04 | 186,000 | — | — |
| 2025-03-14 | $23.95 | $23.95 | 191,500 | — | — |
| 2025-03-13 | $22.98 | $22.98 | 199,800 | — | — |
| 2025-03-12 | $23.53 | $23.53 | 215,800 | — | — |
| 2025-03-11 | $23.69 | $23.69 | 241,900 | — | — |
| 2025-03-10 | $23.77 | $23.77 | 317,500 | — | — |
| 2025-03-07 | $24.15 | $24.15 | 271,900 | — | — |
| 2025-03-06 | $24.51 | $24.51 | 328,400 | — | — |
| 2025-03-05 | $25.73 | $25.73 | 203,500 | — | — |
| 2025-03-04 | $25.07 | $25.07 | 340,700 | — | — |
| 2025-03-03 | $25.09 | $25.09 | 250,400 | — | — |
| 2025-02-28 | $26.15 | $26.15 | 362,300 | — | — |
| 2025-02-27 | $26.19 | $26.19 | 311,500 | — | — |
| 2025-02-26 | $27.08 | $27.08 | 231,200 | — | — |
| 2025-02-25 | $27.44 | $27.44 | 177,100 | — | — |
| 2025-02-24 | $28.36 | $28.36 | 342,000 | — | — |
| 2025-02-21 | $27.30 | $27.30 | 353,800 | — | — |
| 2025-02-20 | $28.85 | $28.85 | 311,400 | — | — |
| 2025-02-19 | $27.95 | $27.95 | 202,700 | — | — |
| 2025-02-18 | $27.92 | $27.92 | 332,700 | — | — |
| 2025-02-14 | $26.65 | $26.65 | 876,900 | — | — |
| 2025-02-13 | $29.08 | $29.08 | 562,000 | — | — |
| 2025-02-12 | $28.68 | $28.68 | 390,000 | — | — |
| 2025-02-11 | $29.59 | $29.59 | 300,400 | — | — |
| 2025-02-10 | $30.90 | $30.90 | 146,900 | — | — |
| 2025-02-07 | $30.96 | $30.96 | 129,500 | — | — |
| 2025-02-06 | $31.83 | $31.83 | 178,800 | — | — |
| 2025-02-05 | $31.69 | $31.69 | 226,700 | — | — |
| 2025-02-04 | $30.60 | $30.60 | 232,000 | — | — |
| 2025-02-03 | $30.86 | $30.86 | 280,200 | — | — |
| 2025-01-31 | $32.15 | $32.15 | 207,200 | — | — |
| 2025-01-30 | $32.37 | $32.37 | 197,700 | — | — |
| 2025-01-29 | $32.50 | $32.50 | 311,800 | — | — |
| 2025-01-28 | $32.34 | $32.34 | 283,700 | — | — |
| 2025-01-27 | $32.73 | $32.73 | 289,100 | — | — |
| 2025-01-24 | $31.33 | $31.33 | 205,600 | — | — |
| 2025-01-23 | $30.88 | $30.88 | 174,700 | — | — |
| 2025-01-22 | $30.75 | $30.75 | 274,600 | — | — |
| 2025-01-21 | $30.98 | $30.98 | 290,800 | — | — |
| 2025-01-17 | $30.24 | $30.24 | 394,700 | — | — |
| 2025-01-16 | $29.75 | $29.75 | 211,400 | — | — |
| 2025-01-15 | $29.48 | $29.48 | 586,900 | — | — |
| 2025-01-14 | $28.50 | $28.50 | 265,200 | — | — |
| 2025-01-13 | $28.89 | $28.89 | 235,000 | — | — |
| 2025-01-10 | $28.84 | $28.84 | 331,400 | — | — |
| 2025-01-08 | $29.25 | $29.25 | 460,100 | — | — |
| 2025-01-07 | $28.59 | $28.59 | 532,900 | — | — |
| 2025-01-06 | $29.30 | $29.30 | 379,100 | — | — |
| 2025-01-03 | $29.50 | $29.50 | 374,200 | — | — |
| 2025-01-02 | $29.51 | $29.51 | 267,000 | — | — |