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
- 2010-12-21 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 | $26.41 | $26.41 | 181,500 | — | — |
| 2025-12-30 | $27.97 | $27.97 | 254,600 | — | — |
| 2025-12-29 | $27.42 | $27.42 | 140,500 | — | — |
| 2025-12-26 | $29.65 | $29.65 | 219,700 | — | — |
| 2025-12-24 | $29.27 | $29.27 | 102,500 | — | — |
| 2025-12-23 | $29.02 | $29.02 | 198,200 | — | — |
| 2025-12-22 | $29.40 | $29.40 | 299,200 | — | — |
| 2025-12-19 | $28.30 | $28.30 | 827,400 | — | — |
| 2025-12-18 | $27.63 | $27.63 | 295,600 | — | — |
| 2025-12-17 | $27.21 | $27.21 | 201,800 | — | — |
| 2025-12-16 | $26.92 | $26.92 | 248,400 | — | — |
| 2025-12-15 | $26.81 | $26.81 | 291,200 | — | — |
| 2025-12-12 | $27.81 | $27.81 | 262,200 | — | — |
| 2025-12-11 | $27.56 | $27.56 | 189,300 | — | — |
| 2025-12-10 | $27.09 | $27.09 | 274,700 | — | — |
| 2025-12-09 | $27.62 | $27.62 | 357,500 | — | — |
| 2025-12-08 | $26.02 | $26.02 | 137,800 | — | — |
| 2025-12-05 | $26.22 | $26.22 | 76,400 | — | — |
| 2025-12-04 | $25.65 | $25.65 | 70,600 | — | — |
| 2025-12-03 | $25.61 | $25.61 | 108,600 | — | — |
| 2025-12-02 | $24.10 | $24.10 | 75,200 | — | — |
| 2025-12-01 | $24.51 | $24.51 | 102,000 | — | — |
| 2025-11-28 | $24.22 | $24.22 | 92,200 | — | — |
| 2025-11-26 | $23.07 | $23.07 | 90,900 | — | — |
| 2025-11-25 | $22.86 | $22.86 | 132,200 | — | — |
| 2025-11-24 | $21.68 | $21.68 | 111,900 | — | — |
| 2025-11-21 | $20.83 | $20.83 | 73,300 | — | — |
| 2025-11-20 | $20.86 | $20.86 | 92,500 | — | — |
| 2025-11-19 | $21.45 | $21.45 | 78,800 | — | — |
| 2025-11-18 | $22.55 | $22.55 | 131,100 | — | — |
| 2025-11-17 | $22.52 | $22.52 | 118,500 | — | — |
| 2025-11-14 | $21.89 | $21.89 | 108,100 | — | — |
| 2025-11-13 | $23.17 | $23.17 | 80,800 | — | — |
| 2025-11-12 | $24.02 | $24.02 | 114,500 | — | — |
| 2025-11-11 | $22.80 | $22.80 | 120,300 | — | — |
| 2025-11-10 | $21.86 | $21.86 | 189,100 | — | — |
| 2025-11-07 | $21.79 | $21.79 | 79,900 | — | — |
| 2025-11-06 | $20.46 | $20.46 | 58,900 | — | — |
| 2025-11-05 | $20.66 | $20.66 | 70,700 | — | — |
| 2025-11-04 | $20.43 | $20.43 | 91,500 | — | — |
| 2025-11-03 | $21.18 | $21.18 | 63,700 | — | — |
| 2025-10-31 | $21.46 | $21.46 | 102,400 | — | — |
| 2025-10-30 | $21.77 | $21.77 | 59,000 | — | — |
| 2025-10-29 | $21.31 | $21.31 | 106,600 | — | — |
| 2025-10-28 | $21.39 | $21.39 | 131,900 | — | — |
| 2025-10-27 | $21.20 | $21.20 | 147,400 | — | — |
| 2025-10-24 | $22.28 | $22.28 | 50,200 | — | — |
| 2025-10-23 | $22.51 | $22.51 | 79,700 | — | — |
| 2025-10-22 | $22.85 | $22.85 | 119,800 | — | — |
| 2025-10-21 | $22.98 | $22.98 | 81,700 | — | — |
| 2025-10-20 | $25.22 | $25.22 | 83,100 | — | — |
| 2025-10-17 | $24.50 | $24.50 | 124,100 | — | — |
| 2025-10-16 | $25.37 | $25.37 | 106,300 | — | — |
| 2025-10-15 | $25.73 | $25.73 | 174,800 | — | — |
| 2025-10-14 | $26.40 | $26.40 | 143,100 | — | — |
| 2025-10-13 | $25.68 | $25.68 | 154,200 | — | — |
| 2025-10-10 | $24.44 | $24.44 | 76,500 | — | — |
| 2025-10-09 | $24.57 | $24.57 | 106,800 | — | — |
| 2025-10-08 | $25.40 | $25.40 | 137,000 | — | — |
| 2025-10-07 | $24.86 | $24.86 | 108,600 | — | — |
| 2025-10-06 | $24.84 | $24.84 | 206,800 | — | — |
| 2025-10-03 | $25.30 | $25.30 | 161,500 | — | — |
| 2025-10-02 | $24.43 | $24.43 | 172,700 | — | — |
| 2025-10-01 | $25.02 | $25.02 | 113,600 | — | — |
| 2025-09-30 | $24.93 | $24.93 | 296,800 | — | — |
| 2025-09-29 | $24.67 | $24.67 | 141,100 | — | — |
| 2025-09-26 | $24.33 | $24.33 | 136,300 | — | — |
| 2025-09-25 | $24.07 | $24.07 | 134,900 | — | — |
| 2025-09-24 | $24.75 | $24.75 | 214,400 | — | — |
| 2025-09-23 | $23.50 | $23.50 | 98,300 | — | — |
| 2025-09-22 | $23.66 | $23.66 | 144,200 | — | — |
| 2025-09-19 | $24.00 | $24.00 | 678,200 | — | — |
| 2025-09-18 | $23.90 | $23.90 | 117,400 | — | — |
| 2025-09-17 | $23.74 | $23.74 | 208,000 | — | — |
| 2025-09-16 | $23.00 | $23.00 | 102,800 | — | — |
| 2025-09-15 | $24.00 | $24.00 | 271,100 | — | — |
| 2025-09-12 | $22.22 | $22.22 | 86,700 | — | — |
| 2025-09-11 | $22.60 | $22.60 | 112,500 | — | — |
| 2025-09-10 | $21.65 | $21.65 | 76,800 | — | — |
| 2025-09-09 | $21.53 | $21.53 | 85,600 | — | — |
| 2025-09-08 | $21.89 | $21.89 | 91,100 | — | — |
| 2025-09-05 | $21.58 | $21.58 | 176,200 | — | — |
| 2025-09-04 | $21.39 | $21.39 | 90,200 | — | — |
| 2025-09-03 | $22.06 | $22.06 | 136,200 | — | — |
| 2025-09-02 | $21.90 | $21.90 | 107,300 | — | — |
| 2025-08-29 | $22.03 | $22.03 | 89,700 | — | — |
| 2025-08-28 | $21.15 | $21.15 | 64,600 | — | — |
| 2025-08-27 | $21.08 | $21.08 | 47,100 | — | — |
| 2025-08-26 | $21.14 | $21.14 | 46,100 | — | — |
| 2025-08-25 | $20.44 | $20.44 | 50,100 | — | — |
| 2025-08-22 | $21.43 | $21.43 | 77,400 | — | — |
| 2025-08-21 | $20.84 | $20.84 | 48,900 | — | — |
| 2025-08-20 | $20.67 | $20.67 | 54,000 | — | — |
| 2025-08-19 | $20.22 | $20.22 | 63,900 | — | — |
| 2025-08-18 | $21.73 | $21.73 | 108,500 | — | — |
| 2025-08-15 | $22.01 | $22.01 | 62,700 | — | — |
| 2025-08-14 | $22.08 | $22.08 | 114,500 | — | — |
| 2025-08-13 | $21.69 | $21.69 | 82,800 | — | — |
| 2025-08-12 | $22.33 | $22.33 | 97,800 | — | — |
| 2025-08-11 | $22.29 | $22.29 | 314,000 | — | — |
| 2025-08-08 | $19.90 | $19.90 | 129,800 | — | — |
| 2025-08-07 | $19.55 | $19.55 | 64,900 | — | — |
| 2025-08-06 | $19.94 | $19.94 | 43,200 | — | — |
| 2025-08-05 | $19.56 | $19.56 | 41,600 | — | — |
| 2025-08-04 | $19.75 | $19.75 | 53,500 | — | — |
| 2025-08-01 | $18.66 | $18.66 | 56,100 | — | — |
| 2025-07-31 | $18.64 | $18.64 | 81,200 | — | — |
| 2025-07-30 | $18.68 | $18.68 | 112,400 | — | — |
| 2025-07-29 | $19.22 | $19.22 | 81,100 | — | — |
| 2025-07-28 | $19.53 | $19.53 | 61,600 | — | — |
| 2025-07-25 | $19.91 | $19.91 | 37,200 | — | — |
| 2025-07-24 | $20.36 | $20.36 | 39,300 | — | — |
| 2025-07-23 | $20.68 | $20.68 | 65,800 | — | — |
| 2025-07-22 | $21.03 | $21.03 | 145,300 | — | — |
| 2025-07-21 | $20.42 | $20.42 | 82,900 | — | — |
| 2025-07-18 | $19.77 | $19.77 | 44,900 | — | — |
| 2025-07-17 | $19.84 | $19.84 | 57,100 | — | — |
| 2025-07-16 | $20.04 | $20.04 | 60,600 | — | — |
| 2025-07-15 | $20.04 | $20.04 | 56,900 | — | — |
| 2025-07-14 | $19.66 | $19.66 | 44,200 | — | — |
| 2025-07-11 | $20.37 | $20.37 | 81,900 | — | — |
| 2025-07-10 | $19.97 | $19.97 | 85,400 | — | — |
| 2025-07-09 | $19.94 | $19.94 | 45,100 | — | — |
| 2025-07-08 | $19.59 | $19.59 | 58,100 | — | — |
| 2025-07-07 | $19.74 | $19.74 | 52,600 | — | — |
| 2025-07-03 | $19.65 | $19.65 | 25,500 | — | — |
| 2025-07-02 | $20.10 | $20.10 | 75,600 | — | — |
| 2025-07-01 | $19.28 | $19.28 | 38,200 | — | — |
| 2025-06-30 | $19.48 | $19.48 | 125,000 | — | — |
| 2025-06-27 | $20.01 | $20.01 | 377,900 | — | — |
| 2025-06-26 | $20.94 | $20.94 | 51,200 | — | — |
| 2025-06-25 | $20.41 | $20.41 | 54,900 | — | — |
| 2025-06-24 | $20.31 | $20.31 | 65,100 | — | — |
| 2025-06-23 | $21.28 | $21.28 | 110,600 | — | — |
| 2025-06-20 | $20.12 | $20.12 | 92,200 | — | — |
| 2025-06-18 | $21.30 | $21.30 | 134,100 | — | — |
| 2025-06-17 | $20.66 | $20.66 | 72,300 | — | — |
| 2025-06-16 | $20.98 | $20.98 | 60,800 | — | — |
| 2025-06-13 | $20.26 | $20.26 | 79,100 | — | — |
| 2025-06-12 | $20.50 | $20.50 | 54,600 | — | — |
| 2025-06-11 | $19.52 | $19.52 | 56,900 | — | — |
| 2025-06-10 | $19.87 | $19.87 | 58,100 | — | — |
| 2025-06-09 | $20.38 | $20.38 | 86,500 | — | — |
| 2025-06-06 | $20.33 | $20.33 | 95,400 | — | — |
| 2025-06-05 | $20.06 | $20.06 | 81,100 | — | — |
| 2025-06-04 | $20.99 | $20.99 | 86,500 | — | — |
| 2025-06-03 | $20.74 | $20.74 | 94,400 | — | — |
| 2025-06-02 | $20.27 | $20.27 | 102,400 | — | — |
| 2025-05-30 | $19.42 | $19.42 | 87,000 | — | — |
| 2025-05-29 | $19.28 | $19.28 | 141,400 | — | — |
| 2025-05-28 | $20.25 | $20.25 | 135,600 | — | — |
| 2025-05-27 | $20.37 | $20.37 | 280,400 | — | — |
| 2025-05-23 | $18.22 | $18.22 | 143,300 | — | — |
| 2025-05-22 | $17.85 | $17.85 | 117,900 | — | — |
| 2025-05-21 | $17.16 | $17.16 | 153,400 | — | — |
| 2025-05-20 | $17.01 | $17.01 | 135,800 | — | — |
| 2025-05-19 | $16.31 | $16.31 | 149,000 | — | — |
| 2025-05-16 | $14.76 | $14.76 | 109,200 | — | — |
| 2025-05-15 | $15.00 | $15.00 | 269,000 | — | — |
| 2025-05-14 | $12.85 | $12.85 | 115,600 | — | — |
| 2025-05-13 | $13.21 | $13.21 | 101,500 | — | — |
| 2025-05-12 | $12.86 | $12.86 | 107,200 | — | — |
| 2025-05-09 | $13.79 | $13.79 | 78,900 | — | — |
| 2025-05-08 | $13.96 | $13.96 | 50,900 | — | — |
| 2025-05-07 | $13.98 | $13.98 | 57,400 | — | — |
| 2025-05-06 | $14.28 | $14.28 | 81,900 | — | — |
| 2025-05-05 | $13.94 | $13.94 | 109,100 | — | — |
| 2025-05-02 | $13.30 | $13.30 | 61,600 | — | — |
| 2025-05-01 | $13.38 | $13.38 | 109,900 | — | — |
| 2025-04-30 | $14.06 | $14.06 | 80,900 | — | — |
| 2025-04-29 | $14.17 | $14.17 | 83,100 | — | — |
| 2025-04-28 | $14.21 | $14.21 | 132,000 | — | — |
| 2025-04-25 | $13.92 | $13.92 | 173,800 | — | — |
| 2025-04-24 | $14.66 | $14.66 | 204,800 | — | — |
| 2025-04-23 | $13.40 | $13.40 | 110,300 | — | — |
| 2025-04-22 | $13.64 | $13.64 | 125,200 | — | — |
| 2025-04-21 | $13.48 | $13.48 | 178,400 | — | — |
| 2025-04-17 | $14.28 | $14.28 | 163,200 | — | — |
| 2025-04-16 | $14.78 | $14.78 | 238,600 | — | — |
| 2025-04-15 | $13.97 | $13.97 | 248,400 | — | — |
| 2025-04-14 | $12.34 | $12.34 | 163,700 | — | — |
| 2025-04-11 | $11.42 | $11.42 | 212,700 | — | — |
| 2025-04-10 | $10.90 | $10.90 | 144,400 | — | — |
| 2025-04-09 | $10.21 | $10.21 | 188,100 | — | — |
| 2025-04-08 | $9.54 | $9.54 | 130,300 | — | — |
| 2025-04-07 | $9.70 | $9.70 | 189,200 | — | — |
| 2025-04-04 | $9.76 | $9.76 | 108,000 | — | — |
| 2025-04-03 | $10.39 | $10.39 | 143,300 | — | — |
| 2025-04-02 | $10.32 | $10.32 | 136,700 | — | — |
| 2025-04-01 | $9.95 | $9.95 | 101,400 | — | — |
| 2025-03-31 | $10.21 | $10.21 | 139,400 | — | — |
| 2025-03-28 | $10.08 | $10.08 | 113,800 | — | — |
| 2025-03-27 | $10.02 | $10.02 | 124,800 | — | — |
| 2025-03-26 | $9.92 | $9.92 | 120,800 | — | — |
| 2025-03-25 | $9.80 | $9.80 | 86,900 | — | — |
| 2025-03-24 | $10.03 | $10.03 | 94,800 | — | — |
| 2025-03-21 | $9.65 | $9.65 | 171,800 | — | — |
| 2025-03-20 | $9.98 | $9.98 | 126,800 | — | — |
| 2025-03-19 | $9.82 | $9.82 | 199,800 | — | — |
| 2025-03-18 | $10.38 | $10.38 | 229,800 | — | — |
| 2025-03-17 | $10.66 | $10.66 | 173,300 | — | — |
| 2025-03-14 | $9.49 | $9.49 | 104,100 | — | — |
| 2025-03-13 | $9.46 | $9.46 | 117,900 | — | — |
| 2025-03-12 | $9.56 | $9.56 | 95,300 | — | — |
| 2025-03-11 | $9.35 | $9.35 | 86,100 | — | — |
| 2025-03-10 | $9.02 | $9.02 | 53,200 | — | — |
| 2025-03-07 | $9.75 | $9.75 | 61,600 | — | — |
| 2025-03-06 | $9.76 | $9.76 | 58,500 | — | — |
| 2025-03-05 | $10.04 | $10.04 | 149,900 | — | — |
| 2025-03-04 | $9.70 | $9.70 | 101,000 | — | — |
| 2025-03-03 | $9.00 | $9.00 | 56,800 | — | — |
| 2025-02-28 | $9.36 | $9.36 | 149,300 | — | — |
| 2025-02-27 | $9.13 | $9.13 | 104,100 | — | — |
| 2025-02-26 | $9.55 | $9.55 | 114,800 | — | — |
| 2025-02-25 | $9.88 | $9.88 | 133,600 | — | — |
| 2025-02-24 | $9.84 | $9.84 | 91,700 | — | — |
| 2025-02-21 | $9.77 | $9.77 | 137,000 | — | — |
| 2025-02-20 | $10.20 | $10.20 | 92,400 | — | — |
| 2025-02-19 | $10.05 | $10.05 | 101,100 | — | — |
| 2025-02-18 | $11.05 | $11.05 | 149,200 | — | — |
| 2025-02-14 | $10.26 | $10.26 | 66,600 | — | — |
| 2025-02-13 | $10.39 | $10.39 | 64,900 | — | — |
| 2025-02-12 | $10.01 | $10.01 | 97,100 | — | — |
| 2025-02-11 | $9.83 | $9.83 | 103,300 | — | — |
| 2025-02-10 | $10.42 | $10.42 | 92,300 | — | — |
| 2025-02-07 | $10.40 | $10.40 | 89,700 | — | — |
| 2025-02-06 | $10.38 | $10.38 | 66,100 | — | — |
| 2025-02-05 | $10.57 | $10.57 | 136,500 | — | — |
| 2025-02-04 | $10.81 | $10.81 | 121,400 | — | — |
| 2025-02-03 | $10.68 | $10.68 | 72,100 | — | — |
| 2025-01-31 | $10.37 | $10.37 | 60,900 | — | — |
| 2025-01-30 | $10.59 | $10.59 | 105,800 | — | — |
| 2025-01-29 | $10.27 | $10.27 | 65,100 | — | — |
| 2025-01-28 | $10.72 | $10.72 | 81,300 | — | — |
| 2025-01-27 | $10.86 | $10.86 | 66,700 | — | — |
| 2025-01-24 | $10.94 | $10.94 | 56,800 | — | — |
| 2025-01-23 | $11.17 | $11.17 | 47,000 | — | — |
| 2025-01-22 | $11.19 | $11.19 | 66,800 | — | — |
| 2025-01-21 | $11.60 | $11.60 | 94,600 | — | — |
| 2025-01-17 | $11.46 | $11.46 | 84,000 | — | — |
| 2025-01-16 | $10.84 | $10.84 | 83,800 | — | — |
| 2025-01-15 | $10.85 | $10.85 | 161,000 | — | — |
| 2025-01-14 | $10.12 | $10.12 | 76,400 | — | — |
| 2025-01-13 | $10.20 | $10.20 | 72,500 | — | — |
| 2025-01-10 | $10.08 | $10.08 | 84,900 | — | — |
| 2025-01-08 | $10.23 | $10.23 | 44,900 | — | — |
| 2025-01-07 | $10.41 | $10.41 | 78,800 | — | — |
| 2025-01-06 | $10.50 | $10.50 | 96,300 | — | — |
| 2025-01-03 | $11.10 | $11.10 | 102,800 | — | — |
| 2025-01-02 | $10.61 | $10.61 | 91,700 | — | — |