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
- 1999-02-02 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 | $24.89 | $81.23 | 0 | — | — |
| 2025-12-30 | $24.89 | $81.23 | 0 | — | — |
| 2025-12-29 | $24.89 | $81.23 | 0 | — | — |
| 2025-12-26 | $24.89 | $81.23 | 0 | — | — |
| 2025-12-24 | $24.89 | $81.23 | 0 | — | — |
| 2025-12-23 | $24.89 | $81.23 | 0 | — | — |
| 2025-12-22 | $24.89 | $81.23 | 0 | — | — |
| 2025-12-19 | $24.89 | $81.23 | 1,400 | — | — |
| 2025-12-18 | $24.40 | $79.63 | 6,300 | — | — |
| 2025-12-17 | $24.72 | $80.68 | 3,200 | — | — |
| 2025-12-16 | $24.80 | $80.94 | 1,000 | — | — |
| 2025-12-15 | $24.50 | $79.96 | 300 | — | — |
| 2025-12-12 | $24.20 | $78.98 | 0 | — | — |
| 2025-12-11 | $24.20 | $78.98 | 1,500 | — | — |
| 2025-12-10 | $24.20 | $78.98 | 2,800 | — | — |
| 2025-12-09 | $24.00 | $78.33 | 400 | — | — |
| 2025-12-08 | $24.00 | $78.33 | 7,100 | — | — |
| 2025-12-05 | $24.00 | $78.33 | 0 | — | — |
| 2025-12-04 | $24.00 | $78.33 | 2,900 | — | — |
| 2025-12-03 | $24.00 | $78.33 | 0 | — | — |
| 2025-12-02 | $24.00 | $78.33 | 0 | — | — |
| 2025-12-01 | $24.00 | $78.33 | 600 | — | — |
| 2025-11-28 | $23.50 | $76.70 | 0 | — | — |
| 2025-11-26 | $23.50 | $76.70 | 400 | — | — |
| 2025-11-25 | $23.25 | $75.88 | 0 | — | — |
| 2025-11-24 | $23.25 | $75.88 | 0 | — | — |
| 2025-11-21 | $23.25 | $75.88 | 0 | — | — |
| 2025-11-20 | $23.25 | $75.88 | 2,900 | — | — |
| 2025-11-19 | $23.45 | $76.53 | 0 | — | — |
| 2025-11-18 | $23.45 | $76.53 | 200 | — | — |
| 2025-11-17 | $23.39 | $76.34 | 0 | — | — |
| 2025-11-14 | $23.39 | $76.34 | 0 | — | — |
| 2025-11-13 | $23.39 | $76.34 | 0 | — | — |
| 2025-11-12 | $23.39 | $76.34 | 1,400 | — | — |
| 2025-11-11 | $23.50 | $76.70 | 100 | — | — |
| 2025-11-10 | $23.50 | $76.70 | 1,800 | — | — |
| 2025-11-07 | $23.50 | $76.70 | 0 | — | — |
| 2025-11-06 | $23.50 | $76.70 | 0 | — | — |
| 2025-11-05 | $23.50 | $76.70 | 100 | — | — |
| 2025-11-04 | $23.50 | $76.70 | 5,900 | — | — |
| 2025-11-03 | $23.20 | $75.72 | 3,300 | — | — |
| 2025-10-31 | $23.45 | $76.53 | 200 | — | — |
| 2025-10-30 | $23.45 | $76.53 | 3,100 | — | — |
| 2025-10-29 | $23.45 | $76.53 | 0 | — | — |
| 2025-10-28 | $23.45 | $76.53 | 1,000 | — | — |
| 2025-10-27 | $23.45 | $76.53 | 200 | — | — |
| 2025-10-24 | $23.25 | $75.88 | 1,200 | — | — |
| 2025-10-23 | $23.18 | $75.65 | 2,400 | — | — |
| 2025-10-22 | $23.00 | $75.06 | 1,600 | — | — |
| 2025-10-21 | $22.61 | $73.79 | 4,500 | — | — |
| 2025-10-20 | $22.40 | $73.11 | 1,200 | — | — |
| 2025-10-17 | $22.49 | $73.40 | 1,000 | — | — |
| 2025-10-16 | $22.50 | $73.43 | 5,200 | — | — |
| 2025-10-15 | $22.52 | $73.50 | 800 | — | — |
| 2025-10-14 | $22.59 | $72.91 | 800 | — | — |
| 2025-10-13 | $22.65 | $73.10 | 0 | — | — |
| 2025-10-10 | $22.65 | $73.10 | 500 | — | — |
| 2025-10-09 | $22.52 | $72.68 | 500 | — | — |
| 2025-10-08 | $22.50 | $72.62 | 7,100 | — | — |
| 2025-10-07 | $22.54 | $72.75 | 1,800 | — | — |
| 2025-10-06 | $22.54 | $72.75 | 1,700 | — | — |
| 2025-10-03 | $22.53 | $72.72 | 700 | — | — |
| 2025-10-02 | $22.55 | $72.78 | 2,700 | — | — |
| 2025-10-01 | $22.51 | $72.65 | 0 | — | — |
| 2025-09-30 | $22.51 | $72.65 | 700 | — | — |
| 2025-09-29 | $22.51 | $72.65 | 600 | — | — |
| 2025-09-26 | $22.51 | $72.65 | 700 | — | — |
| 2025-09-25 | $22.51 | $72.65 | 300 | — | — |
| 2025-09-24 | $22.50 | $72.62 | 0 | — | — |
| 2025-09-23 | $22.50 | $72.62 | 1,400 | — | — |
| 2025-09-22 | $22.50 | $72.62 | 500 | — | — |
| 2025-09-19 | $22.45 | $72.46 | 2,300 | — | — |
| 2025-09-18 | $22.26 | $71.84 | 4,300 | — | — |
| 2025-09-17 | $22.30 | $71.97 | 10,000 | — | — |
| 2025-09-16 | $22.26 | $71.84 | 500 | — | — |
| 2025-09-15 | $22.25 | $71.81 | 500 | — | — |
| 2025-09-12 | $22.20 | $71.65 | 800 | — | — |
| 2025-09-11 | $22.10 | $71.33 | 0 | — | — |
| 2025-09-10 | $22.10 | $71.33 | 54,900 | — | — |
| 2025-09-09 | $22.35 | $72.13 | 26,600 | — | — |
| 2025-09-08 | $22.25 | $71.81 | 5,300 | — | — |
| 2025-09-05 | $22.20 | $71.65 | 17,900 | — | — |
| 2025-09-04 | $22.58 | $72.88 | 8,700 | — | — |
| 2025-09-03 | $22.59 | $72.91 | 2,700 | — | — |
| 2025-09-02 | $22.57 | $72.84 | 1,400 | — | — |
| 2025-08-29 | $22.57 | $72.84 | 500 | — | — |
| 2025-08-28 | $22.57 | $72.84 | 4,000 | — | — |
| 2025-08-27 | $22.74 | $73.39 | 2,200 | — | — |
| 2025-08-26 | $22.74 | $73.39 | 1,000 | — | — |
| 2025-08-25 | $22.70 | $73.26 | 500 | — | — |
| 2025-08-22 | $22.70 | $73.26 | 900 | — | — |
| 2025-08-21 | $22.50 | $72.62 | 100 | — | — |
| 2025-08-20 | $22.50 | $72.62 | 2,400 | — | — |
| 2025-08-19 | $22.79 | $73.55 | 1,400 | — | — |
| 2025-08-18 | $22.80 | $73.59 | 5,900 | — | — |
| 2025-08-15 | $22.97 | $74.14 | 0 | — | — |
| 2025-08-14 | $22.97 | $74.14 | 0 | — | — |
| 2025-08-13 | $22.97 | $74.14 | 0 | — | — |
| 2025-08-12 | $22.97 | $74.14 | 3,400 | — | — |
| 2025-08-11 | $22.97 | $74.14 | 1,400 | — | — |
| 2025-08-08 | $22.50 | $72.62 | 4,300 | — | — |
| 2025-08-07 | $22.25 | $71.81 | 600 | — | — |
| 2025-08-06 | $22.30 | $71.97 | 400 | — | — |
| 2025-08-05 | $22.30 | $71.97 | 300 | — | — |
| 2025-08-04 | $22.64 | $73.07 | 500 | — | — |
| 2025-08-01 | $22.39 | $72.26 | 3,700 | — | — |
| 2025-07-31 | $21.50 | $69.39 | 200 | — | — |
| 2025-07-30 | $21.25 | $68.58 | 5,300 | — | — |
| 2025-07-29 | $21.01 | $67.81 | 0 | — | — |
| 2025-07-28 | $21.01 | $67.81 | 600 | — | — |
| 2025-07-25 | $21.00 | $67.78 | 0 | — | — |
| 2025-07-24 | $21.00 | $67.78 | 0 | — | — |
| 2025-07-23 | $21.00 | $67.78 | 2,000 | — | — |
| 2025-07-22 | $20.75 | $66.97 | 2,200 | — | — |
| 2025-07-21 | $20.26 | $65.39 | 2,000 | — | — |
| 2025-07-18 | $20.25 | $65.36 | 0 | — | — |
| 2025-07-17 | $20.25 | $65.36 | 3,900 | — | — |
| 2025-07-16 | $20.25 | $65.36 | 2,000 | — | — |
| 2025-07-15 | $20.25 | $65.36 | 8,600 | — | — |
| 2025-07-14 | $20.40 | $65.07 | 2,200 | — | — |
| 2025-07-11 | $20.44 | $65.19 | 2,100 | — | — |
| 2025-07-10 | $20.20 | $64.43 | 6,500 | — | — |
| 2025-07-09 | $20.07 | $64.01 | 3,200 | — | — |
| 2025-07-08 | $20.07 | $64.01 | 3,000 | — | — |
| 2025-07-07 | $20.05 | $63.95 | 15,500 | — | — |
| 2025-07-03 | $20.25 | $64.59 | 0 | — | — |
| 2025-07-02 | $20.25 | $64.59 | 1,300 | — | — |
| 2025-07-01 | $20.00 | $63.79 | 1,800 | — | — |
| 2025-06-30 | $20.00 | $63.79 | 1,400 | — | — |
| 2025-06-27 | $19.75 | $62.99 | 0 | — | — |
| 2025-06-26 | $19.75 | $62.99 | 1,000 | — | — |
| 2025-06-25 | $19.75 | $62.99 | 11,800 | — | — |
| 2025-06-24 | $19.62 | $62.58 | 3,400 | — | — |
| 2025-06-23 | $19.39 | $61.85 | 2,700 | — | — |
| 2025-06-20 | $19.40 | $61.88 | 900 | — | — |
| 2025-06-18 | $19.35 | $61.72 | 1,400 | — | — |
| 2025-06-17 | $19.34 | $61.69 | 5,500 | — | — |
| 2025-06-16 | $19.32 | $61.62 | 2,900 | — | — |
| 2025-06-13 | $19.48 | $62.13 | 2,900 | — | — |
| 2025-06-12 | $19.25 | $61.40 | 2,700 | — | — |
| 2025-06-11 | $19.25 | $61.40 | 2,200 | — | — |
| 2025-06-10 | $19.25 | $61.40 | 200 | — | — |
| 2025-06-09 | $19.35 | $61.72 | 5,700 | — | — |
| 2025-06-06 | $19.25 | $61.40 | 1,100 | — | — |
| 2025-06-05 | $19.00 | $60.60 | 10,800 | — | — |
| 2025-06-04 | $19.00 | $60.60 | 8,700 | — | — |
| 2025-06-03 | $18.56 | $59.20 | 4,200 | — | — |
| 2025-06-02 | $18.40 | $58.69 | 14,100 | — | — |
| 2025-05-30 | $18.20 | $58.05 | 1,800 | — | — |
| 2025-05-29 | $18.06 | $57.60 | 500 | — | — |
| 2025-05-28 | $18.00 | $57.41 | 700 | — | — |
| 2025-05-27 | $17.64 | $56.26 | 26,600 | — | — |
| 2025-05-23 | $17.89 | $57.06 | 2,700 | — | — |
| 2025-05-22 | $17.89 | $57.06 | 3,500 | — | — |
| 2025-05-21 | $18.00 | $57.41 | 0 | — | — |
| 2025-05-20 | $18.00 | $57.41 | 2,000 | — | — |
| 2025-05-19 | $17.77 | $56.68 | 800 | — | — |
| 2025-05-16 | $18.00 | $57.41 | 1,100 | — | — |
| 2025-05-15 | $18.02 | $57.48 | 300 | — | — |
| 2025-05-14 | $17.97 | $57.32 | 0 | — | — |
| 2025-05-13 | $17.97 | $57.32 | 1,300 | — | — |
| 2025-05-12 | $18.00 | $57.41 | 100 | — | — |
| 2025-05-09 | $18.00 | $57.41 | 100 | — | — |
| 2025-05-08 | $17.52 | $55.88 | 1,300 | — | — |
| 2025-05-07 | $17.51 | $55.85 | 0 | — | — |
| 2025-05-06 | $17.51 | $55.85 | 1,400 | — | — |
| 2025-05-05 | $18.00 | $57.41 | 1,200 | — | — |
| 2025-05-02 | $17.85 | $56.93 | 2,600 | — | — |
| 2025-05-01 | $17.53 | $55.91 | 1,500 | — | — |
| 2025-04-30 | $17.30 | $55.18 | 2,200 | — | — |
| 2025-04-29 | $17.30 | $55.18 | 500 | — | — |
| 2025-04-28 | $17.30 | $55.18 | 4,300 | — | — |
| 2025-04-25 | $17.00 | $54.22 | 0 | — | — |
| 2025-04-24 | $17.00 | $54.22 | 0 | — | — |
| 2025-04-23 | $17.00 | $54.22 | 0 | — | — |
| 2025-04-22 | $17.00 | $54.22 | 11,400 | — | — |
| 2025-04-21 | $16.99 | $54.19 | 500 | — | — |
| 2025-04-17 | $17.02 | $54.29 | 3,000 | — | — |
| 2025-04-16 | $17.19 | $54.83 | 100 | — | — |
| 2025-04-15 | $17.17 | $54.76 | 300 | — | — |
| 2025-04-14 | $17.19 | $54.06 | 11,000 | — | — |
| 2025-04-11 | $17.18 | $54.03 | 2,300 | — | — |
| 2025-04-10 | $17.12 | $53.84 | 100 | — | — |
| 2025-04-09 | $17.10 | $53.78 | 3,000 | — | — |
| 2025-04-08 | $17.15 | $53.94 | 2,700 | — | — |
| 2025-04-07 | $17.25 | $54.25 | 200 | — | — |
| 2025-04-04 | $17.25 | $54.25 | 300 | — | — |
| 2025-04-03 | $17.25 | $54.25 | 1,200 | — | — |
| 2025-04-02 | $17.53 | $55.13 | 1,500 | — | — |
| 2025-04-01 | $17.66 | $55.54 | 1,000 | — | — |
| 2025-03-31 | $17.65 | $55.51 | 100 | — | — |
| 2025-03-28 | $17.66 | $55.54 | 3,400 | — | — |
| 2025-03-27 | $17.78 | $55.92 | 0 | — | — |
| 2025-03-26 | $17.78 | $55.92 | 6,300 | — | — |
| 2025-03-25 | $17.62 | $55.42 | 2,200 | — | — |
| 2025-03-24 | $17.77 | $55.89 | 3,100 | — | — |
| 2025-03-21 | $17.55 | $55.19 | 2,600 | — | — |
| 2025-03-20 | $17.80 | $55.98 | 300 | — | — |
| 2025-03-19 | $17.50 | $55.04 | 1,200 | — | — |
| 2025-03-18 | $17.63 | $55.45 | 1,100 | — | — |
| 2025-03-17 | $17.63 | $55.45 | 1,500 | — | — |
| 2025-03-14 | $17.50 | $55.04 | 4,200 | — | — |
| 2025-03-13 | $17.50 | $55.04 | 2,000 | — | — |
| 2025-03-12 | $17.46 | $54.91 | 1,700 | — | — |
| 2025-03-11 | $17.65 | $55.51 | 2,100 | — | — |
| 2025-03-10 | $17.75 | $55.82 | 100 | — | — |
| 2025-03-07 | $17.95 | $56.45 | 0 | — | — |
| 2025-03-06 | $17.95 | $56.45 | 500 | — | — |
| 2025-03-05 | $17.66 | $55.54 | 1,000 | — | — |
| 2025-03-04 | $17.65 | $55.51 | 2,200 | — | — |
| 2025-03-03 | $17.75 | $55.82 | 1,100 | — | — |
| 2025-02-28 | $17.75 | $55.82 | 800 | — | — |
| 2025-02-27 | $17.37 | $54.63 | 10,100 | — | — |
| 2025-02-26 | $17.81 | $56.01 | 3,700 | — | — |
| 2025-02-25 | $18.40 | $57.87 | 2,000 | — | — |
| 2025-02-24 | $17.60 | $55.35 | 300 | — | — |
| 2025-02-21 | $17.50 | $55.04 | 700 | — | — |
| 2025-02-20 | $18.00 | $56.61 | 0 | — | — |
| 2025-02-19 | $18.00 | $56.61 | 400 | — | — |
| 2025-02-18 | $18.00 | $56.61 | 6,400 | — | — |
| 2025-02-14 | $18.00 | $56.61 | 800 | — | — |
| 2025-02-13 | $18.00 | $56.61 | 1,200 | — | — |
| 2025-02-12 | $17.93 | $56.39 | 2,700 | — | — |
| 2025-02-11 | $17.90 | $56.30 | 2,600 | — | — |
| 2025-02-10 | $17.95 | $56.45 | 0 | — | — |
| 2025-02-07 | $17.95 | $56.45 | 4,000 | — | — |
| 2025-02-06 | $17.50 | $55.04 | 5,300 | — | — |
| 2025-02-05 | $17.23 | $54.19 | 0 | — | — |
| 2025-02-04 | $17.23 | $54.19 | 300 | — | — |
| 2025-02-03 | $17.75 | $55.82 | 2,900 | — | — |
| 2025-01-31 | $17.99 | $56.58 | 200 | — | — |
| 2025-01-30 | $17.10 | $53.78 | 6,700 | — | — |
| 2025-01-29 | $17.05 | $53.62 | 700 | — | — |
| 2025-01-28 | $17.05 | $53.62 | 2,200 | — | — |
| 2025-01-27 | $17.11 | $53.81 | 2,200 | — | — |
| 2025-01-24 | $17.00 | $53.47 | 0 | — | — |
| 2025-01-23 | $17.00 | $53.47 | 800 | — | — |
| 2025-01-22 | $16.90 | $53.15 | 5,200 | — | — |
| 2025-01-21 | $16.74 | $52.65 | 400 | — | — |
| 2025-01-17 | $16.60 | $52.21 | 2,200 | — | — |
| 2025-01-16 | $16.60 | $52.21 | 0 | — | — |
| 2025-01-15 | $16.60 | $52.21 | 0 | — | — |
| 2025-01-14 | $16.60 | $51.45 | 0 | — | — |
| 2025-01-13 | $16.60 | $51.45 | 100 | — | — |
| 2025-01-10 | $16.78 | $52.01 | 300 | — | — |
| 2025-01-08 | $16.90 | $52.38 | 100 | — | — |
| 2025-01-07 | $16.90 | $52.38 | 1,400 | — | — |
| 2025-01-06 | $16.90 | $52.38 | 1,000 | — | — |
| 2025-01-03 | $16.65 | $51.61 | 2,000 | — | — |
| 2025-01-02 | $16.70 | $51.76 | 0 | — | — |