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
- 2006-11-09 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 | $23.77 | $23.77 | 2,369,300 | — | — |
| 2025-12-30 | $23.79 | $23.79 | 3,450,000 | — | — |
| 2025-12-29 | $24.31 | $24.31 | 3,269,000 | — | — |
| 2025-12-26 | $24.18 | $24.18 | 1,852,800 | — | — |
| 2025-12-24 | $24.36 | $24.36 | 2,549,800 | — | — |
| 2025-12-23 | $23.93 | $23.93 | 5,790,500 | — | — |
| 2025-12-22 | $27.13 | $27.13 | 6,261,000 | — | — |
| 2025-12-19 | $24.49 | $24.49 | 3,385,800 | — | — |
| 2025-12-18 | $23.73 | $23.73 | 3,919,000 | — | — |
| 2025-12-17 | $23.33 | $23.33 | 4,228,000 | — | — |
| 2025-12-16 | $23.22 | $23.22 | 2,325,000 | — | — |
| 2025-12-15 | $22.91 | $22.91 | 2,352,100 | — | — |
| 2025-12-12 | $22.65 | $22.65 | 2,970,800 | — | — |
| 2025-12-11 | $25.20 | $25.20 | 2,381,100 | — | — |
| 2025-12-10 | $24.35 | $24.35 | 2,610,900 | — | — |
| 2025-12-09 | $23.05 | $23.05 | 2,598,300 | — | — |
| 2025-12-08 | $23.51 | $23.51 | 1,783,400 | — | — |
| 2025-12-05 | $23.84 | $23.84 | 2,193,900 | — | — |
| 2025-12-04 | $24.73 | $24.73 | 3,328,500 | — | — |
| 2025-12-03 | $23.43 | $23.43 | 5,427,800 | — | — |
| 2025-12-02 | $25.86 | $25.86 | 6,961,300 | — | — |
| 2025-12-01 | $27.55 | $27.55 | 8,169,700 | — | — |
| 2025-11-28 | $27.15 | $27.15 | 2,386,300 | — | — |
| 2025-11-26 | $27.09 | $27.09 | 2,841,800 | — | — |
| 2025-11-25 | $25.02 | $25.02 | 2,960,800 | — | — |
| 2025-11-24 | $24.93 | $24.93 | 4,762,500 | — | — |
| 2025-11-21 | $22.63 | $22.63 | 7,165,200 | — | — |
| 2025-11-20 | $21.43 | $21.43 | 11,958,000 | — | — |
| 2025-11-19 | $26.38 | $26.38 | 8,328,600 | — | — |
| 2025-11-18 | $26.43 | $26.43 | 8,722,200 | — | — |
| 2025-11-17 | $28.47 | $28.47 | 10,552,500 | — | — |
| 2025-11-14 | $33.58 | $33.58 | 11,751,500 | — | — |
| 2025-11-13 | $28.62 | $28.62 | 14,228,100 | — | — |
| 2025-11-12 | $28.46 | $28.46 | 8,177,500 | — | — |
| 2025-11-11 | $29.80 | $29.80 | 12,032,400 | — | — |
| 2025-11-10 | $32.40 | $32.40 | 11,333,900 | — | — |
| 2025-11-07 | $28.47 | $28.47 | 6,854,700 | — | — |
| 2025-11-06 | $26.74 | $26.74 | 8,119,300 | — | — |
| 2025-11-05 | $25.00 | $25.00 | 10,854,900 | — | — |
| 2025-11-04 | $21.99 | $21.99 | 4,605,400 | — | — |
| 2025-11-03 | $22.77 | $22.77 | 8,690,400 | — | — |
| 2025-10-31 | $20.76 | $20.76 | 9,417,900 | — | — |
| 2025-10-30 | $17.94 | $17.94 | 5,261,700 | — | — |
| 2025-10-29 | $17.57 | $17.57 | 8,538,900 | — | — |
| 2025-10-28 | $15.16 | $15.16 | 1,720,800 | — | — |
| 2025-10-27 | $15.36 | $15.36 | 2,326,900 | — | — |
| 2025-10-24 | $15.00 | $15.00 | 1,853,400 | — | — |
| 2025-10-23 | $14.15 | $14.15 | 1,805,300 | — | — |
| 2025-10-22 | $14.00 | $14.00 | 2,751,000 | — | — |
| 2025-10-21 | $15.07 | $15.07 | 2,786,700 | — | — |
| 2025-10-20 | $14.82 | $14.82 | 1,573,300 | — | — |
| 2025-10-17 | $14.59 | $14.59 | 2,941,300 | — | — |
| 2025-10-16 | $15.64 | $15.64 | 1,956,800 | — | — |
| 2025-10-15 | $15.80 | $15.80 | 3,307,200 | — | — |
| 2025-10-14 | $15.72 | $15.72 | 4,266,200 | — | — |
| 2025-10-13 | $14.19 | $14.19 | 2,043,100 | — | — |
| 2025-10-10 | $13.38 | $13.38 | 4,950,000 | — | — |
| 2025-10-09 | $15.97 | $15.97 | 3,728,800 | — | — |
| 2025-10-08 | $14.29 | $14.29 | 1,356,200 | — | — |
| 2025-10-07 | $14.43 | $14.43 | 1,537,300 | — | — |
| 2025-10-06 | $15.10 | $15.10 | 1,351,900 | — | — |
| 2025-10-03 | $15.20 | $15.20 | 2,154,300 | — | — |
| 2025-10-02 | $15.27 | $15.27 | 2,850,500 | — | — |
| 2025-10-01 | $14.89 | $14.89 | 5,404,800 | — | — |
| 2025-09-30 | $13.04 | $13.04 | 988,300 | — | — |
| 2025-09-29 | $12.91 | $12.91 | 1,283,000 | — | — |
| 2025-09-26 | $12.95 | $12.95 | 1,105,100 | — | — |
| 2025-09-25 | $13.30 | $13.30 | 1,503,300 | — | — |
| 2025-09-24 | $12.95 | $12.95 | 1,335,000 | — | — |
| 2025-09-23 | $12.37 | $12.37 | 1,308,400 | — | — |
| 2025-09-22 | $12.73 | $12.73 | 2,639,700 | — | — |
| 2025-09-19 | $11.70 | $11.70 | 3,321,300 | — | — |
| 2025-09-18 | $11.77 | $11.77 | 1,281,400 | — | — |
| 2025-09-17 | $12.32 | $12.32 | 1,346,400 | — | — |
| 2025-09-16 | $12.21 | $12.21 | 1,785,600 | — | — |
| 2025-09-15 | $12.01 | $12.01 | 2,985,700 | — | — |
| 2025-09-12 | $10.89 | $10.89 | 1,245,800 | — | — |
| 2025-09-11 | $10.78 | $10.78 | 1,754,700 | — | — |
| 2025-09-10 | $10.83 | $10.83 | 1,106,600 | — | — |
| 2025-09-09 | $11.04 | $11.04 | 1,390,100 | — | — |
| 2025-09-08 | $10.92 | $10.92 | 2,048,100 | — | — |
| 2025-09-05 | $11.17 | $11.17 | 5,195,000 | — | — |
| 2025-09-04 | $9.71 | $9.71 | 1,495,800 | — | — |
| 2025-09-03 | $9.90 | $9.90 | 1,564,400 | — | — |
| 2025-09-02 | $9.99 | $9.99 | 2,095,000 | — | — |
| 2025-08-29 | $9.78 | $9.78 | 2,126,500 | — | — |
| 2025-08-28 | $9.51 | $9.51 | 3,036,500 | — | — |
| 2025-08-27 | $10.34 | $10.34 | 2,233,800 | — | — |
| 2025-08-26 | $11.39 | $11.39 | 955,600 | — | — |
| 2025-08-25 | $11.39 | $11.39 | 1,538,400 | — | — |
| 2025-08-22 | $11.07 | $11.07 | 2,268,300 | — | — |
| 2025-08-21 | $10.39 | $10.39 | 6,229,300 | — | — |
| 2025-08-20 | $12.75 | $12.75 | 883,500 | — | — |
| 2025-08-19 | $12.54 | $12.54 | 726,300 | — | — |
| 2025-08-18 | $12.69 | $12.69 | 1,384,600 | — | — |
| 2025-08-15 | $12.55 | $12.55 | 1,863,800 | — | — |
| 2025-08-14 | $11.68 | $11.68 | 491,500 | — | — |
| 2025-08-13 | $11.66 | $11.66 | 588,500 | — | — |
| 2025-08-12 | $11.42 | $11.42 | 513,900 | — | — |
| 2025-08-11 | $11.58 | $11.58 | 550,500 | — | — |
| 2025-08-08 | $11.66 | $11.66 | 487,900 | — | — |
| 2025-08-07 | $12.00 | $12.00 | 548,000 | — | — |
| 2025-08-06 | $11.72 | $11.72 | 553,300 | — | — |
| 2025-08-05 | $12.00 | $12.00 | 717,400 | — | — |
| 2025-08-04 | $11.49 | $11.49 | 535,000 | — | — |
| 2025-08-01 | $11.32 | $11.32 | 841,100 | — | — |
| 2025-07-31 | $11.49 | $11.49 | 597,800 | — | — |
| 2025-07-30 | $11.72 | $11.72 | 655,100 | — | — |
| 2025-07-29 | $12.00 | $12.00 | 753,900 | — | — |
| 2025-07-28 | $12.36 | $12.36 | 588,000 | — | — |
| 2025-07-25 | $12.75 | $12.75 | 738,600 | — | — |
| 2025-07-24 | $12.85 | $12.85 | 1,044,300 | — | — |
| 2025-07-23 | $13.28 | $13.28 | 1,275,200 | — | — |
| 2025-07-22 | $13.46 | $13.46 | 1,085,000 | — | — |
| 2025-07-21 | $12.90 | $12.90 | 747,200 | — | — |
| 2025-07-18 | $12.25 | $12.25 | 676,200 | — | — |
| 2025-07-17 | $12.37 | $12.37 | 696,600 | — | — |
| 2025-07-16 | $12.48 | $12.48 | 565,800 | — | — |
| 2025-07-15 | $12.90 | $12.90 | 838,800 | — | — |
| 2025-07-14 | $13.37 | $13.37 | 971,500 | — | — |
| 2025-07-11 | $12.71 | $12.71 | 1,484,300 | — | — |
| 2025-07-10 | $14.09 | $14.09 | 2,639,400 | — | — |
| 2025-07-09 | $13.60 | $13.60 | 1,387,800 | — | — |
| 2025-07-08 | $13.31 | $13.31 | 2,887,500 | — | — |
| 2025-07-07 | $13.03 | $13.03 | 1,941,400 | — | — |
| 2025-07-03 | $12.52 | $12.52 | 1,383,000 | — | — |
| 2025-07-02 | $12.45 | $12.45 | 3,826,900 | — | — |
| 2025-07-01 | $11.19 | $11.19 | 894,700 | — | — |
| 2025-06-30 | $11.04 | $11.04 | 649,400 | — | — |
| 2025-06-27 | $11.33 | $11.33 | 692,800 | — | — |
| 2025-06-26 | $11.14 | $11.14 | 1,171,500 | — | — |
| 2025-06-25 | $10.82 | $10.82 | 642,400 | — | — |
| 2025-06-24 | $10.61 | $10.61 | 846,000 | — | — |
| 2025-06-23 | $10.13 | $10.13 | 908,500 | — | — |
| 2025-06-20 | $10.01 | $10.01 | 1,279,000 | — | — |
| 2025-06-18 | $10.60 | $10.60 | 819,100 | — | — |
| 2025-06-17 | $10.33 | $10.33 | 1,328,700 | — | — |
| 2025-06-16 | $11.09 | $11.09 | 706,600 | — | — |
| 2025-06-13 | $11.04 | $11.04 | 520,100 | — | — |
| 2025-06-12 | $10.89 | $10.89 | 503,200 | — | — |
| 2025-06-11 | $10.98 | $10.98 | 659,100 | — | — |
| 2025-06-10 | $11.37 | $11.37 | 1,082,700 | — | — |
| 2025-06-09 | $11.03 | $11.03 | 1,614,500 | — | — |
| 2025-06-06 | $11.24 | $11.24 | 873,900 | — | — |
| 2025-06-05 | $11.12 | $11.12 | 858,900 | — | — |
| 2025-06-04 | $11.04 | $11.04 | 739,300 | — | — |
| 2025-06-03 | $10.93 | $10.93 | 1,199,200 | — | — |
| 2025-06-02 | $10.08 | $10.08 | 629,000 | — | — |
| 2025-05-30 | $10.53 | $10.53 | 1,000,700 | — | — |
| 2025-05-29 | $10.34 | $10.34 | 887,800 | — | — |
| 2025-05-28 | $10.16 | $10.16 | 1,117,100 | — | — |
| 2025-05-27 | $10.03 | $10.03 | 1,131,600 | — | — |
| 2025-05-23 | $9.80 | $9.80 | 934,700 | — | — |
| 2025-05-22 | $9.82 | $9.82 | 1,542,900 | — | — |
| 2025-05-21 | $10.50 | $10.50 | 1,140,300 | — | — |
| 2025-05-20 | $10.93 | $10.93 | 1,797,300 | — | — |
| 2025-05-19 | $10.68 | $10.68 | 964,200 | — | — |
| 2025-05-16 | $10.85 | $10.85 | 3,144,200 | — | — |
| 2025-05-15 | $10.69 | $10.69 | 1,707,300 | — | — |
| 2025-05-14 | $10.11 | $10.11 | 2,044,000 | — | — |
| 2025-05-13 | $10.15 | $10.15 | 2,337,800 | — | — |
| 2025-05-12 | $10.59 | $10.59 | 2,366,500 | — | — |
| 2025-05-09 | $9.79 | $9.79 | 1,192,800 | — | — |
| 2025-05-08 | $9.21 | $9.21 | 1,344,700 | — | — |
| 2025-05-07 | $8.97 | $8.97 | 898,800 | — | — |
| 2025-05-06 | $8.96 | $8.96 | 1,171,200 | — | — |
| 2025-05-05 | $9.18 | $9.18 | 1,256,500 | — | — |
| 2025-05-02 | $9.55 | $9.55 | 1,235,000 | — | — |
| 2025-05-01 | $9.45 | $9.45 | 1,603,200 | — | — |
| 2025-04-30 | $9.02 | $9.02 | 2,563,600 | — | — |
| 2025-04-29 | $9.65 | $9.65 | 1,868,300 | — | — |
| 2025-04-28 | $9.82 | $9.82 | 4,681,700 | — | — |
| 2025-04-25 | $11.15 | $11.15 | 11,783,500 | — | — |
| 2025-04-24 | $9.28 | $9.28 | 3,431,200 | — | — |
| 2025-04-23 | $7.86 | $7.86 | 2,007,500 | — | — |
| 2025-04-22 | $7.89 | $7.89 | 2,779,500 | — | — |
| 2025-04-21 | $7.32 | $7.32 | 958,500 | — | — |
| 2025-04-17 | $7.46 | $7.46 | 1,241,100 | — | — |
| 2025-04-16 | $7.18 | $7.18 | 2,985,500 | — | — |
| 2025-04-15 | $7.15 | $7.15 | 1,740,800 | — | — |
| 2025-04-14 | $7.64 | $7.64 | 2,338,900 | — | — |
| 2025-04-11 | $7.42 | $7.42 | 1,401,700 | — | — |
| 2025-04-10 | $7.21 | $7.21 | 2,765,700 | — | — |
| 2025-04-09 | $8.18 | $8.18 | 3,632,300 | — | — |
| 2025-04-08 | $6.76 | $6.76 | 4,541,300 | — | — |
| 2025-04-07 | $7.66 | $7.66 | 2,584,500 | — | — |
| 2025-04-04 | $7.58 | $7.58 | 3,723,600 | — | — |
| 2025-04-03 | $8.45 | $8.45 | 2,133,000 | — | — |
| 2025-04-02 | $9.06 | $9.06 | 1,724,900 | — | — |
| 2025-04-01 | $8.73 | $8.73 | 1,692,600 | — | — |
| 2025-03-31 | $8.65 | $8.65 | 2,733,800 | — | — |
| 2025-03-28 | $9.23 | $9.23 | 1,880,200 | — | — |
| 2025-03-27 | $9.59 | $9.59 | 2,002,600 | — | — |
| 2025-03-26 | $9.94 | $9.94 | 2,962,600 | — | — |
| 2025-03-25 | $9.76 | $9.76 | 2,589,700 | — | — |
| 2025-03-24 | $9.71 | $9.71 | 2,501,000 | — | — |
| 2025-03-21 | $9.96 | $9.96 | 1,736,600 | — | — |
| 2025-03-20 | $10.15 | $10.15 | 1,340,400 | — | — |
| 2025-03-19 | $10.53 | $10.53 | 2,337,200 | — | — |
| 2025-03-18 | $9.78 | $9.78 | 819,700 | — | — |
| 2025-03-17 | $9.96 | $9.96 | 1,325,000 | — | — |
| 2025-03-14 | $9.43 | $9.43 | 1,674,100 | — | — |
| 2025-03-13 | $9.30 | $9.30 | 1,077,800 | — | — |
| 2025-03-12 | $9.47 | $9.47 | 1,068,700 | — | — |
| 2025-03-11 | $9.61 | $9.61 | 1,681,300 | — | — |
| 2025-03-10 | $9.84 | $9.84 | 1,508,400 | — | — |
| 2025-03-07 | $10.24 | $10.24 | 1,829,900 | — | — |
| 2025-03-06 | $10.04 | $10.04 | 1,577,300 | — | — |
| 2025-03-05 | $10.10 | $10.10 | 1,615,000 | — | — |
| 2025-03-04 | $10.19 | $10.19 | 2,094,400 | — | — |
| 2025-03-03 | $9.83 | $9.83 | 2,371,200 | — | — |
| 2025-02-28 | $10.05 | $10.05 | 3,293,300 | — | — |
| 2025-02-27 | $11.19 | $11.19 | 2,381,600 | — | — |
| 2025-02-26 | $11.74 | $11.74 | 3,584,100 | — | — |
| 2025-02-25 | $11.07 | $11.07 | 1,356,100 | — | — |
| 2025-02-24 | $10.79 | $10.79 | 1,718,800 | — | — |
| 2025-02-21 | $11.28 | $11.28 | 1,917,500 | — | — |
| 2025-02-20 | $11.35 | $11.35 | 1,244,600 | — | — |
| 2025-02-19 | $11.05 | $11.05 | 2,128,500 | — | — |
| 2025-02-18 | $10.77 | $10.77 | 1,616,200 | — | — |
| 2025-02-14 | $10.63 | $10.63 | 1,924,600 | — | — |
| 2025-02-13 | $10.07 | $10.07 | 1,036,400 | — | — |
| 2025-02-12 | $9.92 | $9.92 | 1,111,600 | — | — |
| 2025-02-11 | $9.69 | $9.69 | 1,086,900 | — | — |
| 2025-02-10 | $9.94 | $9.94 | 851,900 | — | — |
| 2025-02-07 | $10.18 | $10.18 | 822,300 | — | — |
| 2025-02-06 | $10.29 | $10.29 | 906,600 | — | — |
| 2025-02-05 | $9.98 | $9.98 | 1,027,600 | — | — |
| 2025-02-04 | $10.13 | $10.13 | 1,462,200 | — | — |
| 2025-02-03 | $9.71 | $9.71 | 2,321,600 | — | — |
| 2025-01-31 | $10.31 | $10.31 | 1,318,400 | — | — |
| 2025-01-30 | $10.48 | $10.48 | 926,400 | — | — |
| 2025-01-29 | $10.24 | $10.24 | 1,198,700 | — | — |
| 2025-01-28 | $10.21 | $10.21 | 2,190,300 | — | — |
| 2025-01-27 | $10.70 | $10.70 | 1,601,500 | — | — |
| 2025-01-24 | $10.96 | $10.96 | 1,916,900 | — | — |
| 2025-01-23 | $10.79 | $10.79 | 1,692,600 | — | — |
| 2025-01-22 | $10.37 | $10.37 | 2,346,800 | — | — |
| 2025-01-21 | $10.84 | $10.84 | 1,964,500 | — | — |
| 2025-01-17 | $11.05 | $11.05 | 1,496,800 | — | — |
| 2025-01-16 | $11.12 | $11.12 | 1,559,500 | — | — |
| 2025-01-15 | $11.34 | $11.34 | 1,186,800 | — | — |
| 2025-01-14 | $11.52 | $11.52 | 1,091,200 | — | — |
| 2025-01-13 | $11.91 | $11.91 | 1,432,100 | — | — |
| 2025-01-10 | $12.21 | $12.21 | 1,531,600 | — | — |
| 2025-01-08 | $12.74 | $12.74 | 1,462,500 | — | — |
| 2025-01-07 | $13.29 | $13.29 | 2,708,300 | — | — |
| 2025-01-06 | $12.35 | $12.35 | 2,201,900 | — | — |
| 2025-01-03 | $12.19 | $12.19 | 1,109,600 | — | — |
| 2025-01-02 | $12.04 | $12.04 | 2,218,800 | — | — |