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
- 2003-07-03 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 | $19.98 | $43.34 | 67,700 | — | — |
| 2025-12-30 | $20.05 | $43.49 | 65,900 | — | — |
| 2025-12-29 | $20.16 | $43.73 | 117,400 | — | — |
| 2025-12-26 | $20.12 | $43.64 | 73,100 | — | — |
| 2025-12-24 | $20.24 | $43.90 | 36,800 | — | — |
| 2025-12-23 | $20.15 | $43.71 | 87,500 | — | — |
| 2025-12-22 | $20.25 | $43.92 | 117,500 | — | — |
| 2025-12-19 | $20.53 | $44.53 | 150,200 | — | — |
| 2025-12-18 | $20.95 | $45.44 | 86,500 | — | — |
| 2025-12-17 | $20.71 | $44.92 | 77,500 | — | — |
| 2025-12-16 | $20.63 | $44.75 | 102,100 | — | — |
| 2025-12-15 | $20.55 | $44.57 | 124,000 | — | — |
| 2025-12-12 | $20.36 | $44.16 | 161,300 | — | — |
| 2025-12-11 | $20.24 | $43.90 | 120,600 | — | — |
| 2025-12-10 | $20.09 | $43.58 | 194,800 | — | — |
| 2025-12-09 | $19.85 | $43.06 | 113,100 | — | — |
| 2025-12-08 | $19.52 | $42.34 | 113,400 | — | — |
| 2025-12-05 | $19.37 | $42.02 | 95,800 | — | — |
| 2025-12-04 | $19.63 | $42.58 | 128,400 | — | — |
| 2025-12-03 | $19.93 | $43.23 | 110,500 | — | — |
| 2025-12-02 | $19.87 | $43.10 | 111,400 | — | — |
| 2025-12-01 | $20.06 | $43.51 | 166,400 | — | — |
| 2025-11-28 | $20.13 | $43.66 | 65,600 | — | — |
| 2025-11-26 | $20.50 | $44.47 | 139,100 | — | — |
| 2025-11-25 | $20.10 | $43.60 | 127,800 | — | — |
| 2025-11-24 | $19.87 | $43.10 | 98,800 | — | — |
| 2025-11-21 | $19.75 | $42.84 | 97,500 | — | — |
| 2025-11-20 | $19.50 | $42.30 | 134,900 | — | — |
| 2025-11-19 | $19.53 | $42.36 | 127,100 | — | — |
| 2025-11-18 | $19.90 | $43.16 | 92,600 | — | — |
| 2025-11-17 | $19.78 | $42.90 | 120,900 | — | — |
| 2025-11-14 | $19.98 | $43.34 | 141,100 | — | — |
| 2025-11-13 | $19.89 | $43.14 | 124,200 | — | — |
| 2025-11-12 | $19.78 | $42.90 | 92,700 | — | — |
| 2025-11-11 | $19.73 | $42.80 | 86,200 | — | — |
| 2025-11-10 | $19.45 | $42.19 | 89,100 | — | — |
| 2025-11-07 | $19.24 | $41.73 | 113,100 | — | — |
| 2025-11-06 | $19.03 | $41.28 | 91,100 | — | — |
| 2025-11-05 | $19.26 | $41.78 | 157,600 | — | — |
| 2025-11-04 | $18.83 | $40.84 | 116,300 | — | — |
| 2025-11-03 | $18.50 | $40.13 | 139,100 | — | — |
| 2025-10-31 | $18.75 | $40.27 | 105,100 | — | — |
| 2025-10-30 | $18.38 | $39.48 | 125,700 | — | — |
| 2025-10-29 | $18.59 | $39.93 | 110,500 | — | — |
| 2025-10-28 | $18.98 | $40.77 | 94,200 | — | — |
| 2025-10-27 | $19.27 | $41.39 | 111,000 | — | — |
| 2025-10-24 | $19.11 | $41.05 | 81,100 | — | — |
| 2025-10-23 | $19.31 | $41.48 | 151,600 | — | — |
| 2025-10-22 | $19.34 | $41.54 | 96,600 | — | — |
| 2025-10-21 | $19.31 | $41.48 | 106,100 | — | — |
| 2025-10-20 | $19.15 | $41.13 | 74,500 | — | — |
| 2025-10-17 | $19.17 | $41.18 | 155,100 | — | — |
| 2025-10-16 | $19.21 | $41.26 | 164,100 | — | — |
| 2025-10-15 | $19.40 | $41.67 | 147,000 | — | — |
| 2025-10-14 | $19.44 | $41.76 | 140,000 | — | — |
| 2025-10-13 | $18.84 | $40.47 | 166,700 | — | — |
| 2025-10-10 | $19.07 | $40.96 | 97,500 | — | — |
| 2025-10-09 | $19.18 | $41.20 | 92,700 | — | — |
| 2025-10-08 | $19.49 | $41.86 | 92,800 | — | — |
| 2025-10-07 | $19.67 | $42.25 | 101,400 | — | — |
| 2025-10-06 | $19.46 | $41.80 | 99,900 | — | — |
| 2025-10-03 | $19.31 | $41.48 | 98,500 | — | — |
| 2025-10-02 | $19.20 | $41.24 | 117,500 | — | — |
| 2025-10-01 | $19.25 | $41.35 | 151,100 | — | — |
| 2025-09-30 | $19.39 | $41.65 | 156,700 | — | — |
| 2025-09-29 | $19.22 | $41.28 | 128,600 | — | — |
| 2025-09-26 | $19.44 | $41.76 | 123,100 | — | — |
| 2025-09-25 | $18.98 | $40.77 | 90,900 | — | — |
| 2025-09-24 | $19.12 | $41.07 | 95,600 | — | — |
| 2025-09-23 | $19.25 | $41.35 | 93,700 | — | — |
| 2025-09-22 | $19.36 | $41.58 | 140,400 | — | — |
| 2025-09-19 | $19.33 | $41.52 | 477,000 | — | — |
| 2025-09-18 | $19.51 | $41.91 | 100,500 | — | — |
| 2025-09-17 | $19.15 | $41.13 | 101,600 | — | — |
| 2025-09-16 | $19.04 | $40.90 | 102,600 | — | — |
| 2025-09-15 | $19.24 | $41.33 | 215,900 | — | — |
| 2025-09-12 | $19.48 | $41.84 | 128,400 | — | — |
| 2025-09-11 | $19.72 | $42.36 | 118,600 | — | — |
| 2025-09-10 | $19.10 | $41.03 | 168,700 | — | — |
| 2025-09-09 | $19.28 | $41.41 | 150,700 | — | — |
| 2025-09-08 | $19.29 | $41.43 | 200,300 | — | — |
| 2025-09-05 | $18.86 | $40.51 | 146,000 | — | — |
| 2025-09-04 | $19.47 | $41.82 | 295,500 | — | — |
| 2025-09-03 | $18.39 | $39.50 | 187,500 | — | — |
| 2025-09-02 | $18.35 | $39.41 | 271,000 | — | — |
| 2025-08-29 | $17.89 | $38.43 | 112,400 | — | — |
| 2025-08-28 | $17.67 | $37.95 | 107,200 | — | — |
| 2025-08-27 | $17.56 | $37.72 | 90,200 | — | — |
| 2025-08-26 | $17.41 | $37.40 | 118,000 | — | — |
| 2025-08-25 | $17.41 | $37.40 | 77,800 | — | — |
| 2025-08-22 | $17.59 | $37.78 | 106,500 | — | — |
| 2025-08-21 | $17.52 | $37.63 | 82,300 | — | — |
| 2025-08-20 | $17.55 | $37.70 | 110,900 | — | — |
| 2025-08-19 | $17.39 | $37.35 | 118,500 | — | — |
| 2025-08-18 | $17.11 | $36.75 | 109,100 | — | — |
| 2025-08-15 | $17.38 | $37.33 | 435,500 | — | — |
| 2025-08-14 | $17.51 | $37.61 | 115,800 | — | — |
| 2025-08-13 | $17.63 | $37.87 | 133,800 | — | — |
| 2025-08-12 | $17.44 | $37.46 | 134,100 | — | — |
| 2025-08-11 | $17.14 | $36.82 | 244,400 | — | — |
| 2025-08-08 | $16.92 | $36.34 | 156,000 | — | — |
| 2025-08-07 | $16.86 | $36.21 | 166,600 | — | — |
| 2025-08-06 | $17.07 | $36.66 | 125,700 | — | — |
| 2025-08-05 | $17.00 | $36.51 | 119,800 | — | — |
| 2025-08-04 | $16.97 | $36.45 | 127,700 | — | — |
| 2025-08-01 | $16.75 | $35.98 | 227,600 | — | — |
| 2025-07-31 | $17.15 | $36.44 | 156,000 | — | — |
| 2025-07-30 | $17.33 | $36.83 | 134,400 | — | — |
| 2025-07-29 | $17.44 | $37.06 | 192,600 | — | — |
| 2025-07-28 | $17.72 | $37.65 | 267,600 | — | — |
| 2025-07-25 | $17.36 | $36.89 | 200,700 | — | — |
| 2025-07-24 | $17.38 | $36.93 | 247,600 | — | — |
| 2025-07-23 | $18.52 | $39.35 | 145,500 | — | — |
| 2025-07-22 | $18.32 | $38.93 | 80,100 | — | — |
| 2025-07-21 | $18.28 | $38.84 | 96,400 | — | — |
| 2025-07-18 | $18.34 | $38.97 | 100,400 | — | — |
| 2025-07-17 | $18.50 | $39.31 | 102,600 | — | — |
| 2025-07-16 | $18.50 | $39.31 | 138,300 | — | — |
| 2025-07-15 | $18.35 | $38.99 | 152,500 | — | — |
| 2025-07-14 | $18.77 | $39.89 | 127,100 | — | — |
| 2025-07-11 | $18.28 | $38.84 | 143,500 | — | — |
| 2025-07-10 | $18.64 | $39.61 | 147,500 | — | — |
| 2025-07-09 | $18.73 | $39.80 | 87,000 | — | — |
| 2025-07-08 | $18.87 | $40.10 | 183,900 | — | — |
| 2025-07-07 | $19.03 | $40.44 | 170,600 | — | — |
| 2025-07-03 | $19.34 | $41.10 | 108,700 | — | — |
| 2025-07-02 | $18.93 | $40.23 | 201,300 | — | — |
| 2025-07-01 | $19.55 | $41.54 | 204,600 | — | — |
| 2025-06-30 | $20.02 | $42.54 | 232,200 | — | — |
| 2025-06-27 | $19.94 | $42.37 | 695,700 | — | — |
| 2025-06-26 | $19.69 | $41.84 | 119,300 | — | — |
| 2025-06-25 | $19.52 | $41.48 | 216,700 | — | — |
| 2025-06-24 | $19.35 | $41.12 | 112,500 | — | — |
| 2025-06-23 | $19.58 | $41.61 | 179,400 | — | — |
| 2025-06-20 | $19.07 | $40.52 | 233,600 | — | — |
| 2025-06-18 | $18.96 | $40.29 | 233,900 | — | — |
| 2025-06-17 | $19.08 | $40.54 | 116,200 | — | — |
| 2025-06-16 | $19.15 | $40.69 | 259,600 | — | — |
| 2025-06-13 | $18.85 | $40.06 | 100,800 | — | — |
| 2025-06-12 | $19.32 | $41.05 | 92,200 | — | — |
| 2025-06-11 | $19.06 | $40.50 | 119,900 | — | — |
| 2025-06-10 | $18.97 | $40.31 | 126,000 | — | — |
| 2025-06-09 | $19.36 | $41.14 | 160,900 | — | — |
| 2025-06-06 | $19.48 | $41.39 | 85,200 | — | — |
| 2025-06-05 | $19.57 | $41.59 | 104,600 | — | — |
| 2025-06-04 | $19.49 | $41.42 | 106,300 | — | — |
| 2025-06-03 | $19.94 | $42.37 | 87,900 | — | — |
| 2025-06-02 | $20.38 | $43.31 | 157,100 | — | — |
| 2025-05-30 | $20.20 | $42.92 | 134,200 | — | — |
| 2025-05-29 | $20.17 | $42.86 | 76,300 | — | — |
| 2025-05-28 | $20.01 | $42.52 | 73,000 | — | — |
| 2025-05-27 | $20.29 | $43.12 | 138,700 | — | — |
| 2025-05-23 | $19.75 | $41.97 | 82,100 | — | — |
| 2025-05-22 | $19.88 | $42.24 | 116,100 | — | — |
| 2025-05-21 | $20.44 | $43.43 | 85,000 | — | — |
| 2025-05-20 | $20.61 | $43.80 | 101,500 | — | — |
| 2025-05-19 | $20.86 | $44.33 | 110,600 | — | — |
| 2025-05-16 | $20.66 | $43.90 | 105,100 | — | — |
| 2025-05-15 | $20.44 | $43.43 | 220,100 | — | — |
| 2025-05-14 | $19.73 | $41.93 | 256,800 | — | — |
| 2025-05-13 | $19.78 | $42.03 | 164,600 | — | — |
| 2025-05-12 | $19.81 | $42.10 | 173,600 | — | — |
| 2025-05-09 | $19.72 | $41.90 | 75,100 | — | — |
| 2025-05-08 | $19.91 | $42.31 | 158,700 | — | — |
| 2025-05-07 | $19.71 | $41.88 | 102,800 | — | — |
| 2025-05-06 | $19.83 | $42.14 | 144,900 | — | — |
| 2025-05-05 | $20.00 | $42.50 | 163,400 | — | — |
| 2025-05-02 | $19.60 | $41.65 | 135,600 | — | — |
| 2025-05-01 | $19.36 | $41.14 | 161,700 | — | — |
| 2025-04-30 | $19.35 | $40.73 | 121,400 | — | — |
| 2025-04-29 | $19.42 | $40.88 | 125,100 | — | — |
| 2025-04-28 | $19.43 | $40.90 | 221,800 | — | — |
| 2025-04-25 | $19.16 | $40.33 | 112,500 | — | — |
| 2025-04-24 | $19.55 | $41.15 | 208,100 | — | — |
| 2025-04-23 | $18.55 | $39.05 | 108,100 | — | — |
| 2025-04-22 | $18.64 | $39.24 | 116,800 | — | — |
| 2025-04-21 | $17.85 | $37.57 | 76,800 | — | — |
| 2025-04-17 | $18.24 | $38.39 | 90,300 | — | — |
| 2025-04-16 | $18.14 | $38.18 | 60,400 | — | — |
| 2025-04-15 | $18.15 | $38.20 | 64,200 | — | — |
| 2025-04-14 | $18.32 | $38.56 | 92,600 | — | — |
| 2025-04-11 | $17.98 | $37.85 | 53,800 | — | — |
| 2025-04-10 | $18.21 | $38.33 | 97,700 | — | — |
| 2025-04-09 | $18.25 | $38.41 | 116,200 | — | — |
| 2025-04-08 | $18.02 | $37.93 | 91,900 | — | — |
| 2025-04-07 | $17.85 | $37.57 | 125,500 | — | — |
| 2025-04-04 | $18.66 | $39.28 | 111,600 | — | — |
| 2025-04-03 | $19.59 | $41.23 | 89,900 | — | — |
| 2025-04-02 | $19.53 | $41.11 | 81,300 | — | — |
| 2025-04-01 | $19.72 | $41.51 | 112,100 | — | — |
| 2025-03-31 | $19.63 | $41.32 | 114,000 | — | — |
| 2025-03-28 | $19.41 | $40.86 | 85,200 | — | — |
| 2025-03-27 | $19.16 | $40.33 | 122,200 | — | — |
| 2025-03-26 | $18.77 | $39.51 | 106,600 | — | — |
| 2025-03-25 | $18.33 | $38.58 | 92,800 | — | — |
| 2025-03-24 | $18.35 | $38.62 | 79,500 | — | — |
| 2025-03-21 | $18.23 | $38.37 | 162,000 | — | — |
| 2025-03-20 | $18.40 | $38.73 | 138,400 | — | — |
| 2025-03-19 | $18.43 | $38.79 | 102,200 | — | — |
| 2025-03-18 | $18.45 | $38.84 | 142,400 | — | — |
| 2025-03-17 | $18.55 | $39.05 | 131,900 | — | — |
| 2025-03-14 | $18.20 | $38.31 | 70,100 | — | — |
| 2025-03-13 | $18.13 | $38.16 | 167,300 | — | — |
| 2025-03-12 | $17.71 | $37.28 | 80,100 | — | — |
| 2025-03-11 | $17.86 | $37.59 | 115,500 | — | — |
| 2025-03-10 | $17.57 | $36.98 | 125,900 | — | — |
| 2025-03-07 | $17.90 | $37.68 | 165,500 | — | — |
| 2025-03-06 | $17.99 | $37.87 | 113,700 | — | — |
| 2025-03-05 | $17.94 | $37.76 | 143,500 | — | — |
| 2025-03-04 | $17.81 | $37.49 | 180,600 | — | — |
| 2025-03-03 | $18.17 | $38.25 | 204,400 | — | — |
| 2025-02-28 | $17.49 | $36.81 | 186,000 | — | — |
| 2025-02-27 | $17.33 | $36.48 | 158,100 | — | — |
| 2025-02-26 | $16.99 | $35.76 | 122,200 | — | — |
| 2025-02-25 | $16.62 | $34.98 | 143,000 | — | — |
| 2025-02-24 | $15.96 | $33.59 | 100,100 | — | — |
| 2025-02-21 | $15.58 | $32.79 | 63,000 | — | — |
| 2025-02-20 | $15.58 | $32.79 | 146,800 | — | — |
| 2025-02-19 | $15.17 | $31.93 | 56,400 | — | — |
| 2025-02-18 | $15.19 | $31.97 | 54,600 | — | — |
| 2025-02-14 | $15.21 | $32.02 | 48,000 | — | — |
| 2025-02-13 | $15.32 | $32.25 | 68,100 | — | — |
| 2025-02-12 | $15.06 | $31.70 | 42,700 | — | — |
| 2025-02-11 | $15.20 | $31.99 | 40,400 | — | — |
| 2025-02-10 | $15.05 | $31.68 | 85,600 | — | — |
| 2025-02-07 | $15.05 | $31.68 | 54,000 | — | — |
| 2025-02-06 | $15.29 | $32.18 | 65,200 | — | — |
| 2025-02-05 | $15.05 | $31.68 | 52,500 | — | — |
| 2025-02-04 | $14.78 | $31.11 | 78,800 | — | — |
| 2025-02-03 | $14.85 | $30.89 | 106,800 | — | — |
| 2025-01-31 | $14.83 | $30.85 | 245,000 | — | — |
| 2025-01-30 | $14.60 | $30.37 | 140,900 | — | — |
| 2025-01-29 | $14.69 | $30.56 | 138,800 | — | — |
| 2025-01-28 | $14.77 | $30.73 | 67,700 | — | — |
| 2025-01-27 | $14.83 | $30.85 | 192,000 | — | — |
| 2025-01-24 | $14.65 | $30.48 | 75,600 | — | — |
| 2025-01-23 | $14.57 | $30.31 | 104,400 | — | — |
| 2025-01-22 | $14.28 | $29.71 | 94,600 | — | — |
| 2025-01-21 | $14.55 | $30.27 | 75,400 | — | — |
| 2025-01-17 | $14.59 | $30.35 | 119,100 | — | — |
| 2025-01-16 | $14.62 | $30.42 | 54,500 | — | — |
| 2025-01-15 | $14.57 | $30.31 | 66,200 | — | — |
| 2025-01-14 | $14.37 | $29.89 | 70,100 | — | — |
| 2025-01-13 | $14.33 | $29.81 | 80,500 | — | — |
| 2025-01-10 | $14.39 | $29.94 | 87,400 | — | — |
| 2025-01-08 | $14.80 | $30.79 | 74,300 | — | — |
| 2025-01-07 | $14.78 | $30.75 | 79,400 | — | — |
| 2025-01-06 | $14.82 | $30.83 | 97,500 | — | — |
| 2025-01-03 | $15.14 | $31.50 | 66,000 | — | — |
| 2025-01-02 | $15.24 | $31.70 | 61,000 | — | — |