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
- 1994-04-05 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 | $20.17 | $64.50 | 32,900 | — | — |
| 2025-12-30 | $20.26 | $64.79 | 37,400 | — | — |
| 2025-12-29 | $20.36 | $65.11 | 70,200 | — | — |
| 2025-12-26 | $20.63 | $65.98 | 33,500 | — | — |
| 2025-12-24 | $20.66 | $66.07 | 36,600 | — | — |
| 2025-12-23 | $20.63 | $65.98 | 44,100 | — | — |
| 2025-12-22 | $20.94 | $66.97 | 49,700 | — | — |
| 2025-12-19 | $21.01 | $67.19 | 429,500 | — | — |
| 2025-12-18 | $21.88 | $69.97 | 58,200 | — | — |
| 2025-12-17 | $21.85 | $69.88 | 86,900 | — | — |
| 2025-12-16 | $21.98 | $70.29 | 84,400 | — | — |
| 2025-12-15 | $21.99 | $70.33 | 88,900 | — | — |
| 2025-12-12 | $21.67 | $69.30 | 52,900 | — | — |
| 2025-12-11 | $21.51 | $68.79 | 62,800 | — | — |
| 2025-12-10 | $21.23 | $67.89 | 138,600 | — | — |
| 2025-12-09 | $20.56 | $65.75 | 47,900 | — | — |
| 2025-12-08 | $20.37 | $65.14 | 44,900 | — | — |
| 2025-12-05 | $20.25 | $64.76 | 56,600 | — | — |
| 2025-12-04 | $20.50 | $65.56 | 76,400 | — | — |
| 2025-12-03 | $20.50 | $65.56 | 48,700 | — | — |
| 2025-12-02 | $20.16 | $64.47 | 33,300 | — | — |
| 2025-12-01 | $20.16 | $64.47 | 42,900 | — | — |
| 2025-11-28 | $20.16 | $64.47 | 16,400 | — | — |
| 2025-11-26 | $20.19 | $64.57 | 65,500 | — | — |
| 2025-11-25 | $20.10 | $64.28 | 55,800 | — | — |
| 2025-11-24 | $19.86 | $63.51 | 34,700 | — | — |
| 2025-11-21 | $19.66 | $62.87 | 58,000 | — | — |
| 2025-11-20 | $19.05 | $60.92 | 47,400 | — | — |
| 2025-11-19 | $19.37 | $61.95 | 54,700 | — | — |
| 2025-11-18 | $19.50 | $62.36 | 127,500 | — | — |
| 2025-11-17 | $19.02 | $60.83 | 62,900 | — | — |
| 2025-11-14 | $19.60 | $62.68 | 41,000 | — | — |
| 2025-11-13 | $19.51 | $62.39 | 37,500 | — | — |
| 2025-11-12 | $19.41 | $62.07 | 48,600 | — | — |
| 2025-11-11 | $19.35 | $61.88 | 22,200 | — | — |
| 2025-11-10 | $19.22 | $61.47 | 24,500 | — | — |
| 2025-11-07 | $19.27 | $61.63 | 28,100 | — | — |
| 2025-11-06 | $19.04 | $60.89 | 28,400 | — | — |
| 2025-11-05 | $19.24 | $61.53 | 38,100 | — | — |
| 2025-11-04 | $19.13 | $61.18 | 53,100 | — | — |
| 2025-11-03 | $19.06 | $60.95 | 43,700 | — | — |
| 2025-10-31 | $19.36 | $61.02 | 40,300 | — | — |
| 2025-10-30 | $19.49 | $61.43 | 29,200 | — | — |
| 2025-10-29 | $19.24 | $60.64 | 46,600 | — | — |
| 2025-10-28 | $19.57 | $61.68 | 31,200 | — | — |
| 2025-10-27 | $19.54 | $61.59 | 25,900 | — | — |
| 2025-10-24 | $19.47 | $61.37 | 30,800 | — | — |
| 2025-10-23 | $19.24 | $60.64 | 27,000 | — | — |
| 2025-10-22 | $19.48 | $61.40 | 48,100 | — | — |
| 2025-10-21 | $19.23 | $60.61 | 42,700 | — | — |
| 2025-10-20 | $19.37 | $61.05 | 50,900 | — | — |
| 2025-10-17 | $19.23 | $60.61 | 50,100 | — | — |
| 2025-10-16 | $19.01 | $59.92 | 111,700 | — | — |
| 2025-10-15 | $19.55 | $61.62 | 67,500 | — | — |
| 2025-10-14 | $19.57 | $61.68 | 48,300 | — | — |
| 2025-10-13 | $19.46 | $61.33 | 46,700 | — | — |
| 2025-10-10 | $19.27 | $60.74 | 100,300 | — | — |
| 2025-10-09 | $19.47 | $61.37 | 22,900 | — | — |
| 2025-10-08 | $19.53 | $61.55 | 21,900 | — | — |
| 2025-10-07 | $19.56 | $61.65 | 30,400 | — | — |
| 2025-10-06 | $19.55 | $61.62 | 38,700 | — | — |
| 2025-10-03 | $19.47 | $61.37 | 38,300 | — | — |
| 2025-10-02 | $19.52 | $61.52 | 67,100 | — | — |
| 2025-10-01 | $19.68 | $62.03 | 21,900 | — | — |
| 2025-09-30 | $19.81 | $62.44 | 30,000 | — | — |
| 2025-09-29 | $19.72 | $62.15 | 30,100 | — | — |
| 2025-09-26 | $19.90 | $62.72 | 23,800 | — | — |
| 2025-09-25 | $19.78 | $62.34 | 16,700 | — | — |
| 2025-09-24 | $19.93 | $62.82 | 86,200 | — | — |
| 2025-09-23 | $19.76 | $62.28 | 42,400 | — | — |
| 2025-09-22 | $19.98 | $62.97 | 40,800 | — | — |
| 2025-09-19 | $20.07 | $63.26 | 104,100 | — | — |
| 2025-09-18 | $20.55 | $64.77 | 41,300 | — | — |
| 2025-09-17 | $20.02 | $63.10 | 46,400 | — | — |
| 2025-09-16 | $19.83 | $62.50 | 25,900 | — | — |
| 2025-09-15 | $20.07 | $63.26 | 23,700 | — | — |
| 2025-09-12 | $20.02 | $63.10 | 15,700 | — | — |
| 2025-09-11 | $20.22 | $63.73 | 26,200 | — | — |
| 2025-09-10 | $19.87 | $62.63 | 14,500 | — | — |
| 2025-09-09 | $20.02 | $63.10 | 14,600 | — | — |
| 2025-09-08 | $20.25 | $63.82 | 28,700 | — | — |
| 2025-09-05 | $20.17 | $63.57 | 35,500 | — | — |
| 2025-09-04 | $20.42 | $64.36 | 21,300 | — | — |
| 2025-09-03 | $20.05 | $63.19 | 16,600 | — | — |
| 2025-09-02 | $20.27 | $63.89 | 26,900 | — | — |
| 2025-08-29 | $20.20 | $63.67 | 26,700 | — | — |
| 2025-08-28 | $20.32 | $64.04 | 15,600 | — | — |
| 2025-08-27 | $20.24 | $63.79 | 44,000 | — | — |
| 2025-08-26 | $20.40 | $64.30 | 21,700 | — | — |
| 2025-08-25 | $20.13 | $63.45 | 16,100 | — | — |
| 2025-08-22 | $20.49 | $64.58 | 83,200 | — | — |
| 2025-08-21 | $19.48 | $61.40 | 31,800 | — | — |
| 2025-08-20 | $19.52 | $61.52 | 30,500 | — | — |
| 2025-08-19 | $19.32 | $60.89 | 23,500 | — | — |
| 2025-08-18 | $19.34 | $60.96 | 26,100 | — | — |
| 2025-08-15 | $19.11 | $60.23 | 58,700 | — | — |
| 2025-08-14 | $19.40 | $61.14 | 39,800 | — | — |
| 2025-08-13 | $19.85 | $62.56 | 24,600 | — | — |
| 2025-08-12 | $19.45 | $61.30 | 49,200 | — | — |
| 2025-08-11 | $18.76 | $59.13 | 27,000 | — | — |
| 2025-08-08 | $18.69 | $58.91 | 18,000 | — | — |
| 2025-08-07 | $18.39 | $57.96 | 73,700 | — | — |
| 2025-08-06 | $18.55 | $58.47 | 329,900 | — | — |
| 2025-08-05 | $18.46 | $58.18 | 20,400 | — | — |
| 2025-08-04 | $18.51 | $58.34 | 26,300 | — | — |
| 2025-08-01 | $18.41 | $57.14 | 45,000 | — | — |
| 2025-07-31 | $19.02 | $59.04 | 40,400 | — | — |
| 2025-07-30 | $18.88 | $58.60 | 40,300 | — | — |
| 2025-07-29 | $19.19 | $59.56 | 26,000 | — | — |
| 2025-07-28 | $19.45 | $60.37 | 21,700 | — | — |
| 2025-07-25 | $19.22 | $59.66 | 29,100 | — | — |
| 2025-07-24 | $19.18 | $59.53 | 23,000 | — | — |
| 2025-07-23 | $19.79 | $61.43 | 23,100 | — | — |
| 2025-07-22 | $19.68 | $61.08 | 25,100 | — | — |
| 2025-07-21 | $19.66 | $61.02 | 27,600 | — | — |
| 2025-07-18 | $19.41 | $60.25 | 32,500 | — | — |
| 2025-07-17 | $19.84 | $61.58 | 29,200 | — | — |
| 2025-07-16 | $19.74 | $61.27 | 27,300 | — | — |
| 2025-07-15 | $19.46 | $60.40 | 28,200 | — | — |
| 2025-07-14 | $20.02 | $62.14 | 20,300 | — | — |
| 2025-07-11 | $19.88 | $61.70 | 22,000 | — | — |
| 2025-07-10 | $20.22 | $62.76 | 16,100 | — | — |
| 2025-07-09 | $20.12 | $62.45 | 29,400 | — | — |
| 2025-07-08 | $20.13 | $62.48 | 36,100 | — | — |
| 2025-07-07 | $19.84 | $61.58 | 33,100 | — | — |
| 2025-07-03 | $20.10 | $62.39 | 39,300 | — | — |
| 2025-07-02 | $19.75 | $61.30 | 29,600 | — | — |
| 2025-07-01 | $19.51 | $60.56 | 25,900 | — | — |
| 2025-06-30 | $18.94 | $58.79 | 28,000 | — | — |
| 2025-06-27 | $19.17 | $59.50 | 78,000 | — | — |
| 2025-06-26 | $19.12 | $59.35 | 21,500 | — | — |
| 2025-06-25 | $18.71 | $58.07 | 17,200 | — | — |
| 2025-06-24 | $18.96 | $58.85 | 24,800 | — | — |
| 2025-06-23 | $18.76 | $58.23 | 32,100 | — | — |
| 2025-06-20 | $18.35 | $56.96 | 78,500 | — | — |
| 2025-06-18 | $18.56 | $57.61 | 65,300 | — | — |
| 2025-06-17 | $18.27 | $56.71 | 25,200 | — | — |
| 2025-06-16 | $18.44 | $57.24 | 52,700 | — | — |
| 2025-06-13 | $18.32 | $56.86 | 31,400 | — | — |
| 2025-06-12 | $18.84 | $58.48 | 35,200 | — | — |
| 2025-06-11 | $18.86 | $58.54 | 27,500 | — | — |
| 2025-06-10 | $19.06 | $59.16 | 21,200 | — | — |
| 2025-06-09 | $18.76 | $58.23 | 34,200 | — | — |
| 2025-06-06 | $18.57 | $57.64 | 62,400 | — | — |
| 2025-06-05 | $18.07 | $56.09 | 18,700 | — | — |
| 2025-06-04 | $18.24 | $56.61 | 28,200 | — | — |
| 2025-06-03 | $18.48 | $57.36 | 17,000 | — | — |
| 2025-06-02 | $18.30 | $56.80 | 23,700 | — | — |
| 2025-05-30 | $18.55 | $57.58 | 18,000 | — | — |
| 2025-05-29 | $18.81 | $58.38 | 17,000 | — | — |
| 2025-05-28 | $18.72 | $58.10 | 20,200 | — | — |
| 2025-05-27 | $19.11 | $59.31 | 26,000 | — | — |
| 2025-05-23 | $18.99 | $58.94 | 27,700 | — | — |
| 2025-05-22 | $18.99 | $58.94 | 31,000 | — | — |
| 2025-05-21 | $18.74 | $58.17 | 29,800 | — | — |
| 2025-05-20 | $19.48 | $60.46 | 20,900 | — | — |
| 2025-05-19 | $19.42 | $60.28 | 11,700 | — | — |
| 2025-05-16 | $19.33 | $60.00 | 25,900 | — | — |
| 2025-05-15 | $19.70 | $61.15 | 30,900 | — | — |
| 2025-05-14 | $19.59 | $60.80 | 34,600 | — | — |
| 2025-05-13 | $19.47 | $60.43 | 18,600 | — | — |
| 2025-05-12 | $19.32 | $59.97 | 29,400 | — | — |
| 2025-05-09 | $19.10 | $59.28 | 15,700 | — | — |
| 2025-05-08 | $19.15 | $59.44 | 19,700 | — | — |
| 2025-05-07 | $19.10 | $59.28 | 71,500 | — | — |
| 2025-05-06 | $18.81 | $58.38 | 29,800 | — | — |
| 2025-05-05 | $19.07 | $59.19 | 19,900 | — | — |
| 2025-05-02 | $19.12 | $59.35 | 33,500 | — | — |
| 2025-05-01 | $19.23 | $58.82 | 45,000 | — | — |
| 2025-04-30 | $19.25 | $58.88 | 59,400 | — | — |
| 2025-04-29 | $19.04 | $58.24 | 36,500 | — | — |
| 2025-04-28 | $18.75 | $57.35 | 41,600 | — | — |
| 2025-04-25 | $19.05 | $58.27 | 64,300 | — | — |
| 2025-04-24 | $18.68 | $57.14 | 55,500 | — | — |
| 2025-04-23 | $19.44 | $59.46 | 25,700 | — | — |
| 2025-04-22 | $19.48 | $59.58 | 23,500 | — | — |
| 2025-04-21 | $19.05 | $58.27 | 27,800 | — | — |
| 2025-04-17 | $18.84 | $57.63 | 20,400 | — | — |
| 2025-04-16 | $18.76 | $57.38 | 23,200 | — | — |
| 2025-04-15 | $18.83 | $57.59 | 29,000 | — | — |
| 2025-04-14 | $18.49 | $56.55 | 36,800 | — | — |
| 2025-04-11 | $18.32 | $56.03 | 23,800 | — | — |
| 2025-04-10 | $18.41 | $56.31 | 41,000 | — | — |
| 2025-04-09 | $19.48 | $59.58 | 50,700 | — | — |
| 2025-04-08 | $18.80 | $57.50 | 33,300 | — | — |
| 2025-04-07 | $19.25 | $58.88 | 43,500 | — | — |
| 2025-04-04 | $19.08 | $58.36 | 38,900 | — | — |
| 2025-04-03 | $19.22 | $58.79 | 46,800 | — | — |
| 2025-04-02 | $20.04 | $61.30 | 18,200 | — | — |
| 2025-04-01 | $19.96 | $61.05 | 13,100 | — | — |
| 2025-03-31 | $20.12 | $61.54 | 41,800 | — | — |
| 2025-03-28 | $20.17 | $61.69 | 21,500 | — | — |
| 2025-03-27 | $20.64 | $63.13 | 23,000 | — | — |
| 2025-03-26 | $20.36 | $62.27 | 14,700 | — | — |
| 2025-03-25 | $20.33 | $62.18 | 16,100 | — | — |
| 2025-03-24 | $20.73 | $63.41 | 19,300 | — | — |
| 2025-03-21 | $20.41 | $62.43 | 67,100 | — | — |
| 2025-03-20 | $20.63 | $63.10 | 12,800 | — | — |
| 2025-03-19 | $20.80 | $63.62 | 20,300 | — | — |
| 2025-03-18 | $20.44 | $62.52 | 23,100 | — | — |
| 2025-03-17 | $20.27 | $62.00 | 19,700 | — | — |
| 2025-03-14 | $20.21 | $61.82 | 19,000 | — | — |
| 2025-03-13 | $19.79 | $60.53 | 10,900 | — | — |
| 2025-03-12 | $20.11 | $61.51 | 26,700 | — | — |
| 2025-03-11 | $19.82 | $60.62 | 27,400 | — | — |
| 2025-03-10 | $19.90 | $60.87 | 25,300 | — | — |
| 2025-03-07 | $20.44 | $62.52 | 29,000 | — | — |
| 2025-03-06 | $20.41 | $62.43 | 24,000 | — | — |
| 2025-03-05 | $20.47 | $62.61 | 28,500 | — | — |
| 2025-03-04 | $20.83 | $63.71 | 28,400 | — | — |
| 2025-03-03 | $21.18 | $64.78 | 27,200 | — | — |
| 2025-02-28 | $21.35 | $65.30 | 27,500 | — | — |
| 2025-02-27 | $20.74 | $63.44 | 21,100 | — | — |
| 2025-02-26 | $21.05 | $64.38 | 21,600 | — | — |
| 2025-02-25 | $20.97 | $64.14 | 29,400 | — | — |
| 2025-02-24 | $20.72 | $63.38 | 22,800 | — | — |
| 2025-02-21 | $20.85 | $63.77 | 28,600 | — | — |
| 2025-02-20 | $21.25 | $65.00 | 31,800 | — | — |
| 2025-02-19 | $21.51 | $65.79 | 19,000 | — | — |
| 2025-02-18 | $21.54 | $65.88 | 21,200 | — | — |
| 2025-02-14 | $21.40 | $65.46 | 33,200 | — | — |
| 2025-02-13 | $21.54 | $65.88 | 36,400 | — | — |
| 2025-02-12 | $21.52 | $65.82 | 45,300 | — | — |
| 2025-02-11 | $21.92 | $67.05 | 43,900 | — | — |
| 2025-02-10 | $21.70 | $66.37 | 26,600 | — | — |
| 2025-02-07 | $21.56 | $65.94 | 26,000 | — | — |
| 2025-02-06 | $21.82 | $66.74 | 30,500 | — | — |
| 2025-02-05 | $21.23 | $64.94 | 28,200 | — | — |
| 2025-02-04 | $21.19 | $64.81 | 30,600 | — | — |
| 2025-02-03 | $21.03 | $64.32 | 30,200 | — | — |
| 2025-01-31 | $21.33 | $64.38 | 49,500 | — | — |
| 2025-01-30 | $21.41 | $64.63 | 63,600 | — | — |
| 2025-01-29 | $22.36 | $67.49 | 54,300 | — | — |
| 2025-01-28 | $21.42 | $64.66 | 57,800 | — | — |
| 2025-01-27 | $21.91 | $66.14 | 189,900 | — | — |
| 2025-01-24 | $20.71 | $62.51 | 82,100 | — | — |
| 2025-01-23 | $19.25 | $58.11 | 40,300 | — | — |
| 2025-01-22 | $18.96 | $57.23 | 59,900 | — | — |
| 2025-01-21 | $19.24 | $58.08 | 38,900 | — | — |
| 2025-01-17 | $19.01 | $57.38 | 27,800 | — | — |
| 2025-01-16 | $18.78 | $56.69 | 24,700 | — | — |
| 2025-01-15 | $19.01 | $57.38 | 29,200 | — | — |
| 2025-01-14 | $18.47 | $55.75 | 23,800 | — | — |
| 2025-01-13 | $18.25 | $55.09 | 23,500 | — | — |
| 2025-01-10 | $18.14 | $54.76 | 45,900 | — | — |
| 2025-01-08 | $18.63 | $56.23 | 44,900 | — | — |
| 2025-01-07 | $18.22 | $55.00 | 42,700 | — | — |
| 2025-01-06 | $18.24 | $55.06 | 37,400 | — | — |
| 2025-01-03 | $18.44 | $55.66 | 23,800 | — | — |
| 2025-01-02 | $18.26 | $55.12 | 30,400 | — | — |