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
- 1999-03-08 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 | $22.50 | $30.74 | 122,000 | — | — |
| 2025-12-30 | $22.52 | $30.77 | 155,200 | — | — |
| 2025-12-29 | $22.63 | $30.92 | 104,000 | — | — |
| 2025-12-26 | $22.69 | $31.00 | 111,900 | — | — |
| 2025-12-24 | $22.74 | $31.07 | 73,500 | — | — |
| 2025-12-23 | $22.64 | $30.93 | 119,400 | — | — |
| 2025-12-22 | $22.80 | $31.15 | 144,400 | — | — |
| 2025-12-19 | $23.00 | $31.42 | 282,800 | — | — |
| 2025-12-18 | $23.31 | $31.85 | 163,600 | — | — |
| 2025-12-17 | $23.18 | $31.67 | 328,200 | — | — |
| 2025-12-16 | $24.06 | $32.87 | 175,600 | — | — |
| 2025-12-15 | $24.20 | $33.06 | 181,700 | — | — |
| 2025-12-12 | $23.79 | $32.50 | 158,800 | — | — |
| 2025-12-11 | $23.76 | $32.46 | 201,400 | — | — |
| 2025-12-10 | $23.56 | $32.19 | 385,400 | — | — |
| 2025-12-09 | $23.28 | $31.80 | 122,500 | — | — |
| 2025-12-08 | $23.22 | $31.72 | 87,100 | — | — |
| 2025-12-05 | $23.27 | $31.79 | 107,600 | — | — |
| 2025-12-04 | $23.50 | $32.10 | 153,300 | — | — |
| 2025-12-03 | $23.53 | $32.15 | 295,200 | — | — |
| 2025-12-02 | $22.96 | $31.37 | 239,500 | — | — |
| 2025-12-01 | $22.94 | $31.34 | 153,400 | — | — |
| 2025-11-28 | $22.65 | $30.94 | 39,000 | — | — |
| 2025-11-26 | $22.72 | $31.04 | 126,800 | — | — |
| 2025-11-25 | $22.76 | $31.09 | 123,000 | — | — |
| 2025-11-24 | $22.15 | $30.26 | 66,100 | — | — |
| 2025-11-21 | $22.23 | $30.37 | 195,400 | — | — |
| 2025-11-20 | $21.32 | $29.13 | 93,500 | — | — |
| 2025-11-19 | $21.39 | $29.22 | 63,900 | — | — |
| 2025-11-18 | $21.40 | $29.24 | 140,200 | — | — |
| 2025-11-17 | $21.12 | $28.85 | 67,900 | — | — |
| 2025-11-14 | $21.57 | $29.47 | 65,000 | — | — |
| 2025-11-13 | $21.61 | $29.52 | 72,700 | — | — |
| 2025-11-12 | $21.65 | $29.58 | 46,100 | — | — |
| 2025-11-11 | $21.55 | $29.44 | 65,100 | — | — |
| 2025-11-10 | $21.50 | $29.37 | 75,800 | — | — |
| 2025-11-07 | $21.43 | $29.28 | 67,600 | — | — |
| 2025-11-06 | $21.43 | $29.28 | 43,700 | — | — |
| 2025-11-05 | $21.52 | $29.40 | 72,800 | — | — |
| 2025-11-04 | $21.14 | $28.88 | 59,700 | — | — |
| 2025-11-03 | $21.19 | $28.95 | 73,700 | — | — |
| 2025-10-31 | $21.18 | $28.94 | 54,800 | — | — |
| 2025-10-30 | $21.24 | $28.85 | 41,500 | — | — |
| 2025-10-29 | $21.09 | $28.65 | 69,500 | — | — |
| 2025-10-28 | $21.67 | $29.44 | 63,700 | — | — |
| 2025-10-27 | $21.34 | $28.99 | 86,300 | — | — |
| 2025-10-24 | $21.41 | $29.08 | 41,100 | — | — |
| 2025-10-23 | $20.93 | $28.43 | 94,000 | — | — |
| 2025-10-22 | $21.12 | $28.69 | 96,800 | — | — |
| 2025-10-21 | $21.05 | $28.60 | 136,100 | — | — |
| 2025-10-20 | $21.03 | $28.57 | 145,300 | — | — |
| 2025-10-17 | $20.70 | $28.12 | 150,200 | — | — |
| 2025-10-16 | $20.19 | $27.43 | 56,400 | — | — |
| 2025-10-15 | $20.79 | $28.24 | 37,600 | — | — |
| 2025-10-14 | $20.85 | $28.32 | 50,200 | — | — |
| 2025-10-13 | $20.30 | $27.58 | 28,700 | — | — |
| 2025-10-10 | $19.85 | $26.96 | 47,700 | — | — |
| 2025-10-09 | $20.49 | $27.83 | 31,800 | — | — |
| 2025-10-08 | $20.55 | $27.92 | 17,200 | — | — |
| 2025-10-07 | $20.69 | $28.11 | 32,300 | — | — |
| 2025-10-06 | $20.90 | $28.39 | 43,900 | — | — |
| 2025-10-03 | $20.86 | $28.34 | 54,400 | — | — |
| 2025-10-02 | $20.55 | $27.92 | 33,200 | — | — |
| 2025-10-01 | $20.69 | $28.11 | 40,700 | — | — |
| 2025-09-30 | $20.84 | $28.31 | 36,700 | — | — |
| 2025-09-29 | $20.72 | $28.15 | 64,700 | — | — |
| 2025-09-26 | $21.10 | $28.66 | 43,300 | — | — |
| 2025-09-25 | $21.32 | $28.96 | 27,800 | — | — |
| 2025-09-24 | $21.35 | $29.00 | 42,600 | — | — |
| 2025-09-23 | $21.40 | $29.07 | 70,400 | — | — |
| 2025-09-22 | $21.42 | $29.10 | 50,100 | — | — |
| 2025-09-19 | $21.58 | $29.32 | 119,300 | — | — |
| 2025-09-18 | $21.74 | $29.53 | 65,400 | — | — |
| 2025-09-17 | $21.15 | $28.73 | 108,300 | — | — |
| 2025-09-16 | $21.01 | $28.54 | 33,600 | — | — |
| 2025-09-15 | $21.13 | $28.70 | 61,300 | — | — |
| 2025-09-12 | $21.07 | $28.62 | 33,300 | — | — |
| 2025-09-11 | $21.24 | $28.85 | 26,500 | — | — |
| 2025-09-10 | $21.00 | $28.53 | 31,000 | — | — |
| 2025-09-09 | $21.02 | $28.55 | 45,000 | — | — |
| 2025-09-08 | $21.23 | $28.84 | 41,500 | — | — |
| 2025-09-05 | $21.23 | $28.84 | 29,900 | — | — |
| 2025-09-04 | $21.17 | $28.76 | 31,800 | — | — |
| 2025-09-03 | $20.96 | $28.47 | 38,600 | — | — |
| 2025-09-02 | $21.01 | $28.54 | 69,600 | — | — |
| 2025-08-29 | $21.32 | $28.96 | 49,000 | — | — |
| 2025-08-28 | $21.09 | $28.65 | 31,200 | — | — |
| 2025-08-27 | $21.32 | $28.96 | 39,000 | — | — |
| 2025-08-26 | $21.33 | $28.98 | 68,300 | — | — |
| 2025-08-25 | $21.16 | $28.74 | 27,700 | — | — |
| 2025-08-22 | $21.36 | $29.02 | 68,900 | — | — |
| 2025-08-21 | $20.13 | $27.35 | 19,400 | — | — |
| 2025-08-20 | $20.20 | $27.44 | 19,900 | — | — |
| 2025-08-19 | $20.17 | $27.40 | 27,400 | — | — |
| 2025-08-18 | $20.07 | $27.26 | 50,900 | — | — |
| 2025-08-15 | $20.13 | $27.35 | 92,900 | — | — |
| 2025-08-14 | $20.27 | $27.54 | 33,200 | — | — |
| 2025-08-13 | $20.32 | $27.60 | 37,100 | — | — |
| 2025-08-12 | $20.04 | $27.22 | 45,300 | — | — |
| 2025-08-11 | $18.92 | $25.70 | 27,200 | — | — |
| 2025-08-08 | $18.82 | $25.57 | 22,300 | — | — |
| 2025-08-07 | $18.58 | $25.24 | 37,900 | — | — |
| 2025-08-06 | $18.74 | $25.46 | 34,100 | — | — |
| 2025-08-05 | $18.89 | $25.66 | 34,400 | — | — |
| 2025-08-04 | $18.89 | $25.66 | 44,500 | — | — |
| 2025-08-01 | $18.73 | $25.44 | 65,800 | — | — |
| 2025-07-31 | $19.25 | $25.99 | 54,600 | — | — |
| 2025-07-30 | $19.55 | $26.39 | 44,000 | — | — |
| 2025-07-29 | $19.99 | $26.99 | 35,500 | — | — |
| 2025-07-28 | $20.31 | $27.42 | 39,500 | — | — |
| 2025-07-25 | $20.32 | $27.43 | 37,200 | — | — |
| 2025-07-24 | $20.53 | $27.71 | 38,500 | — | — |
| 2025-07-23 | $21.08 | $28.46 | 48,400 | — | — |
| 2025-07-22 | $21.07 | $28.44 | 105,900 | — | — |
| 2025-07-21 | $21.03 | $28.39 | 138,700 | — | — |
| 2025-07-18 | $20.45 | $27.61 | 181,600 | — | — |
| 2025-07-17 | $20.36 | $27.49 | 47,500 | — | — |
| 2025-07-16 | $20.21 | $27.28 | 42,000 | — | — |
| 2025-07-15 | $20.16 | $27.22 | 42,400 | — | — |
| 2025-07-14 | $20.91 | $28.23 | 31,800 | — | — |
| 2025-07-11 | $20.72 | $27.97 | 40,000 | — | — |
| 2025-07-10 | $20.99 | $28.34 | 31,100 | — | — |
| 2025-07-09 | $20.92 | $28.24 | 40,600 | — | — |
| 2025-07-08 | $21.01 | $28.36 | 78,900 | — | — |
| 2025-07-07 | $20.94 | $28.27 | 55,800 | — | — |
| 2025-07-03 | $21.22 | $28.65 | 55,500 | — | — |
| 2025-07-02 | $20.81 | $28.09 | 245,000 | — | — |
| 2025-07-01 | $20.48 | $27.65 | 273,100 | — | — |
| 2025-06-30 | $19.51 | $26.34 | 151,900 | — | — |
| 2025-06-27 | $19.22 | $25.95 | 279,000 | — | — |
| 2025-06-26 | $19.19 | $25.91 | 74,500 | — | — |
| 2025-06-25 | $18.91 | $25.53 | 33,000 | — | — |
| 2025-06-24 | $19.09 | $25.77 | 39,500 | — | — |
| 2025-06-23 | $18.55 | $25.04 | 67,800 | — | — |
| 2025-06-20 | $18.17 | $24.53 | 87,700 | — | — |
| 2025-06-18 | $18.15 | $24.50 | 87,900 | — | — |
| 2025-06-17 | $18.02 | $24.33 | 66,500 | — | — |
| 2025-06-16 | $18.19 | $24.56 | 59,600 | — | — |
| 2025-06-13 | $18.23 | $24.61 | 61,100 | — | — |
| 2025-06-12 | $18.62 | $25.14 | 93,300 | — | — |
| 2025-06-11 | $18.67 | $25.20 | 49,200 | — | — |
| 2025-06-10 | $18.59 | $25.10 | 123,700 | — | — |
| 2025-06-09 | $18.26 | $24.65 | 52,800 | — | — |
| 2025-06-06 | $17.99 | $24.29 | 58,000 | — | — |
| 2025-06-05 | $17.74 | $23.95 | 43,900 | — | — |
| 2025-06-04 | $17.73 | $23.93 | 37,000 | — | — |
| 2025-06-03 | $17.86 | $24.11 | 33,800 | — | — |
| 2025-06-02 | $17.58 | $23.73 | 34,200 | — | — |
| 2025-05-30 | $17.80 | $24.03 | 26,500 | — | — |
| 2025-05-29 | $17.86 | $24.11 | 20,500 | — | — |
| 2025-05-28 | $17.87 | $24.12 | 30,900 | — | — |
| 2025-05-27 | $18.12 | $24.46 | 39,600 | — | — |
| 2025-05-23 | $17.68 | $23.87 | 29,300 | — | — |
| 2025-05-22 | $17.85 | $24.10 | 52,300 | — | — |
| 2025-05-21 | $18.01 | $24.31 | 41,600 | — | — |
| 2025-05-20 | $18.41 | $24.85 | 54,800 | — | — |
| 2025-05-19 | $18.40 | $24.84 | 74,100 | — | — |
| 2025-05-16 | $18.41 | $24.85 | 76,900 | — | — |
| 2025-05-15 | $18.45 | $24.91 | 42,200 | — | — |
| 2025-05-14 | $18.44 | $24.89 | 40,700 | — | — |
| 2025-05-13 | $18.50 | $24.97 | 46,200 | — | — |
| 2025-05-12 | $18.53 | $25.01 | 39,900 | — | — |
| 2025-05-09 | $17.95 | $24.23 | 33,500 | — | — |
| 2025-05-08 | $18.05 | $24.37 | 36,400 | — | — |
| 2025-05-07 | $17.60 | $23.76 | 54,000 | — | — |
| 2025-05-06 | $17.69 | $23.88 | 70,200 | — | — |
| 2025-05-05 | $17.87 | $24.12 | 30,100 | — | — |
| 2025-05-02 | $17.99 | $24.29 | 60,800 | — | — |
| 2025-05-01 | $17.50 | $23.46 | 67,000 | — | — |
| 2025-04-30 | $17.50 | $23.46 | 62,400 | — | — |
| 2025-04-29 | $17.39 | $23.31 | 79,800 | — | — |
| 2025-04-28 | $17.36 | $23.27 | 48,600 | — | — |
| 2025-04-25 | $17.37 | $23.29 | 55,100 | — | — |
| 2025-04-24 | $17.38 | $23.30 | 62,600 | — | — |
| 2025-04-23 | $16.85 | $22.59 | 109,400 | — | — |
| 2025-04-22 | $16.55 | $22.19 | 74,500 | — | — |
| 2025-04-21 | $15.98 | $21.42 | 34,400 | — | — |
| 2025-04-17 | $16.03 | $21.49 | 29,500 | — | — |
| 2025-04-16 | $16.03 | $21.49 | 35,300 | — | — |
| 2025-04-15 | $15.99 | $21.44 | 29,500 | — | — |
| 2025-04-14 | $15.72 | $21.08 | 48,600 | — | — |
| 2025-04-11 | $15.83 | $21.22 | 43,800 | — | — |
| 2025-04-10 | $16.09 | $21.57 | 61,100 | — | — |
| 2025-04-09 | $17.11 | $22.94 | 71,200 | — | — |
| 2025-04-08 | $16.49 | $22.11 | 43,400 | — | — |
| 2025-04-07 | $16.60 | $22.26 | 59,000 | — | — |
| 2025-04-04 | $16.66 | $22.34 | 58,100 | — | — |
| 2025-04-03 | $17.01 | $22.81 | 57,300 | — | — |
| 2025-04-02 | $18.42 | $24.70 | 41,600 | — | — |
| 2025-04-01 | $18.42 | $24.70 | 34,200 | — | — |
| 2025-03-31 | $18.48 | $24.78 | 49,900 | — | — |
| 2025-03-28 | $18.40 | $24.67 | 36,000 | — | — |
| 2025-03-27 | $18.69 | $25.06 | 47,800 | — | — |
| 2025-03-26 | $18.53 | $24.84 | 48,800 | — | — |
| 2025-03-25 | $18.54 | $24.86 | 36,600 | — | — |
| 2025-03-24 | $18.64 | $24.99 | 52,000 | — | — |
| 2025-03-21 | $18.00 | $24.13 | 116,100 | — | — |
| 2025-03-20 | $18.25 | $24.47 | 22,900 | — | — |
| 2025-03-19 | $18.27 | $24.49 | 63,900 | — | — |
| 2025-03-18 | $18.03 | $24.17 | 39,400 | — | — |
| 2025-03-17 | $18.06 | $24.21 | 45,500 | — | — |
| 2025-03-14 | $18.00 | $24.13 | 40,600 | — | — |
| 2025-03-13 | $17.81 | $23.88 | 36,600 | — | — |
| 2025-03-12 | $17.96 | $24.08 | 54,300 | — | — |
| 2025-03-11 | $17.89 | $23.99 | 74,200 | — | — |
| 2025-03-10 | $18.13 | $24.31 | 82,400 | — | — |
| 2025-03-07 | $18.47 | $24.76 | 51,000 | — | — |
| 2025-03-06 | $18.51 | $24.82 | 48,300 | — | — |
| 2025-03-05 | $18.59 | $24.92 | 59,400 | — | — |
| 2025-03-04 | $18.75 | $25.14 | 62,800 | — | — |
| 2025-03-03 | $19.16 | $25.69 | 53,500 | — | — |
| 2025-02-28 | $19.29 | $25.86 | 49,200 | — | — |
| 2025-02-27 | $18.86 | $25.29 | 31,000 | — | — |
| 2025-02-26 | $18.81 | $25.22 | 68,800 | — | — |
| 2025-02-25 | $18.77 | $25.17 | 93,200 | — | — |
| 2025-02-24 | $18.65 | $25.00 | 47,200 | — | — |
| 2025-02-21 | $18.69 | $25.06 | 54,900 | — | — |
| 2025-02-20 | $18.92 | $25.37 | 59,100 | — | — |
| 2025-02-19 | $18.98 | $25.45 | 46,900 | — | — |
| 2025-02-18 | $18.99 | $25.46 | 36,700 | — | — |
| 2025-02-14 | $19.06 | $25.55 | 24,300 | — | — |
| 2025-02-13 | $18.95 | $25.41 | 36,200 | — | — |
| 2025-02-12 | $18.96 | $25.42 | 38,500 | — | — |
| 2025-02-11 | $19.38 | $25.98 | 50,900 | — | — |
| 2025-02-10 | $19.18 | $25.71 | 27,400 | — | — |
| 2025-02-07 | $19.27 | $25.84 | 53,300 | — | — |
| 2025-02-06 | $19.50 | $25.98 | 53,500 | — | — |
| 2025-02-05 | $19.41 | $25.86 | 40,600 | — | — |
| 2025-02-04 | $19.37 | $25.81 | 37,500 | — | — |
| 2025-02-03 | $18.91 | $25.20 | 78,400 | — | — |
| 2025-01-31 | $19.49 | $25.97 | 32,600 | — | — |
| 2025-01-30 | $19.55 | $26.05 | 42,900 | — | — |
| 2025-01-29 | $19.39 | $25.84 | 59,100 | — | — |
| 2025-01-28 | $19.38 | $25.82 | 42,000 | — | — |
| 2025-01-27 | $19.41 | $25.86 | 66,500 | — | — |
| 2025-01-24 | $19.20 | $25.58 | 38,300 | — | — |
| 2025-01-23 | $18.87 | $25.14 | 32,900 | — | — |
| 2025-01-22 | $18.80 | $25.05 | 39,400 | — | — |
| 2025-01-21 | $19.07 | $25.41 | 34,100 | — | — |
| 2025-01-17 | $18.90 | $25.18 | 62,800 | — | — |
| 2025-01-16 | $18.68 | $24.89 | 72,200 | — | — |
| 2025-01-15 | $18.70 | $24.92 | 34,700 | — | — |
| 2025-01-14 | $18.24 | $24.30 | 45,100 | — | — |
| 2025-01-13 | $17.71 | $23.60 | 37,600 | — | — |
| 2025-01-10 | $17.69 | $23.57 | 45,000 | — | — |
| 2025-01-08 | $18.24 | $24.30 | 38,300 | — | — |
| 2025-01-07 | $18.55 | $24.72 | 32,300 | — | — |
| 2025-01-06 | $18.91 | $25.20 | 29,300 | — | — |
| 2025-01-03 | $19.14 | $25.50 | 20,300 | — | — |
| 2025-01-02 | $19.05 | $25.38 | 42,500 | — | — |