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
- 1999-07-14 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 | $21.42 | $28.87 | 583,100 | — | — |
| 2025-12-30 | $21.10 | $28.44 | 285,700 | — | — |
| 2025-12-29 | $21.22 | $28.60 | 240,600 | — | — |
| 2025-12-26 | $21.18 | $28.54 | 184,100 | — | — |
| 2025-12-24 | $21.15 | $28.50 | 164,800 | — | — |
| 2025-12-23 | $21.00 | $28.30 | 204,100 | — | — |
| 2025-12-22 | $21.37 | $28.80 | 283,600 | — | — |
| 2025-12-19 | $21.31 | $28.72 | 1,209,600 | — | — |
| 2025-12-18 | $21.54 | $29.03 | 286,700 | — | — |
| 2025-12-17 | $21.90 | $29.51 | 364,100 | — | — |
| 2025-12-16 | $21.38 | $28.81 | 334,200 | — | — |
| 2025-12-15 | $21.20 | $28.57 | 306,800 | — | — |
| 2025-12-12 | $21.38 | $28.81 | 531,700 | — | — |
| 2025-12-11 | $21.58 | $29.08 | 361,900 | — | — |
| 2025-12-10 | $21.60 | $29.11 | 509,200 | — | — |
| 2025-12-09 | $20.66 | $27.84 | 342,500 | — | — |
| 2025-12-08 | $20.74 | $27.95 | 632,700 | — | — |
| 2025-12-05 | $20.98 | $28.27 | 365,000 | — | — |
| 2025-12-04 | $21.59 | $29.10 | 866,200 | — | — |
| 2025-12-03 | $20.74 | $27.95 | 654,400 | — | — |
| 2025-12-02 | $19.87 | $26.78 | 585,700 | — | — |
| 2025-12-01 | $19.76 | $26.63 | 483,800 | — | — |
| 2025-11-28 | $18.97 | $25.56 | 342,200 | — | — |
| 2025-11-26 | $18.90 | $25.47 | 505,100 | — | — |
| 2025-11-25 | $18.73 | $25.24 | 626,400 | — | — |
| 2025-11-24 | $18.27 | $24.62 | 655,200 | — | — |
| 2025-11-21 | $17.96 | $24.20 | 497,100 | — | — |
| 2025-11-20 | $17.08 | $23.02 | 490,900 | — | — |
| 2025-11-19 | $17.04 | $22.96 | 407,900 | — | — |
| 2025-11-18 | $16.75 | $22.57 | 531,200 | — | — |
| 2025-11-17 | $15.80 | $21.29 | 752,100 | — | — |
| 2025-11-14 | $16.66 | $22.45 | 407,400 | — | — |
| 2025-11-13 | $16.42 | $22.13 | 493,100 | — | — |
| 2025-11-12 | $16.40 | $22.10 | 418,800 | — | — |
| 2025-11-11 | $16.46 | $22.18 | 407,900 | — | — |
| 2025-11-10 | $16.32 | $21.99 | 439,900 | — | — |
| 2025-11-07 | $16.58 | $22.34 | 607,000 | — | — |
| 2025-11-06 | $16.30 | $21.97 | 557,700 | — | — |
| 2025-11-05 | $16.52 | $22.26 | 571,700 | — | — |
| 2025-11-04 | $16.32 | $21.99 | 733,700 | — | — |
| 2025-11-03 | $16.81 | $22.65 | 429,900 | — | — |
| 2025-10-31 | $16.75 | $22.56 | 419,400 | — | — |
| 2025-10-30 | $16.76 | $22.57 | 509,200 | — | — |
| 2025-10-29 | $16.66 | $22.44 | 561,900 | — | — |
| 2025-10-28 | $17.58 | $23.68 | 465,900 | — | — |
| 2025-10-27 | $17.74 | $23.89 | 527,800 | — | — |
| 2025-10-24 | $17.43 | $23.48 | 814,400 | — | — |
| 2025-10-23 | $16.95 | $22.83 | 1,403,300 | — | — |
| 2025-10-22 | $19.38 | $26.10 | 457,200 | — | — |
| 2025-10-21 | $19.46 | $26.21 | 220,300 | — | — |
| 2025-10-20 | $19.52 | $26.29 | 280,900 | — | — |
| 2025-10-17 | $18.88 | $25.43 | 409,300 | — | — |
| 2025-10-16 | $18.53 | $24.96 | 490,800 | — | — |
| 2025-10-15 | $20.33 | $27.38 | 283,800 | — | — |
| 2025-10-14 | $21.25 | $28.62 | 238,400 | — | — |
| 2025-10-13 | $20.67 | $27.84 | 272,000 | — | — |
| 2025-10-10 | $20.23 | $27.25 | 429,600 | — | — |
| 2025-10-09 | $20.96 | $28.23 | 336,900 | — | — |
| 2025-10-08 | $20.96 | $28.23 | 273,300 | — | — |
| 2025-10-07 | $21.43 | $28.86 | 402,500 | — | — |
| 2025-10-06 | $21.53 | $29.00 | 446,400 | — | — |
| 2025-10-03 | $20.96 | $28.23 | 403,900 | — | — |
| 2025-10-02 | $20.12 | $27.10 | 222,200 | — | — |
| 2025-10-01 | $20.20 | $27.21 | 341,700 | — | — |
| 2025-09-30 | $20.22 | $27.23 | 332,800 | — | — |
| 2025-09-29 | $20.19 | $27.19 | 381,700 | — | — |
| 2025-09-26 | $20.87 | $28.11 | 278,800 | — | — |
| 2025-09-25 | $21.07 | $28.38 | 290,400 | — | — |
| 2025-09-24 | $21.32 | $28.71 | 639,000 | — | — |
| 2025-09-23 | $21.26 | $28.63 | 614,900 | — | — |
| 2025-09-22 | $21.10 | $28.42 | 454,200 | — | — |
| 2025-09-19 | $21.17 | $28.51 | 1,649,800 | — | — |
| 2025-09-18 | $21.42 | $28.85 | 520,200 | — | — |
| 2025-09-17 | $20.49 | $27.60 | 632,300 | — | — |
| 2025-09-16 | $20.34 | $27.39 | 530,500 | — | — |
| 2025-09-15 | $20.47 | $27.57 | 414,600 | — | — |
| 2025-09-12 | $20.26 | $27.29 | 431,000 | — | — |
| 2025-09-11 | $20.54 | $27.66 | 807,600 | — | — |
| 2025-09-10 | $19.62 | $26.42 | 329,800 | — | — |
| 2025-09-09 | $19.48 | $26.24 | 294,000 | — | — |
| 2025-09-08 | $19.81 | $26.68 | 385,500 | — | — |
| 2025-09-05 | $19.82 | $26.69 | 337,900 | — | — |
| 2025-09-04 | $19.94 | $26.86 | 201,300 | — | — |
| 2025-09-03 | $19.60 | $26.40 | 475,400 | — | — |
| 2025-09-02 | $19.49 | $26.25 | 419,000 | — | — |
| 2025-08-29 | $19.42 | $26.16 | 322,600 | — | — |
| 2025-08-28 | $19.25 | $25.93 | 251,900 | — | — |
| 2025-08-27 | $19.42 | $26.16 | 398,500 | — | — |
| 2025-08-26 | $19.36 | $26.07 | 395,000 | — | — |
| 2025-08-25 | $19.36 | $26.07 | 505,600 | — | — |
| 2025-08-22 | $19.15 | $25.79 | 724,800 | — | — |
| 2025-08-21 | $17.79 | $23.96 | 497,400 | — | — |
| 2025-08-20 | $18.24 | $24.57 | 587,500 | — | — |
| 2025-08-19 | $18.40 | $24.78 | 687,900 | — | — |
| 2025-08-18 | $18.18 | $24.49 | 951,900 | — | — |
| 2025-08-15 | $18.03 | $24.28 | 940,700 | — | — |
| 2025-08-14 | $18.42 | $24.81 | 503,900 | — | — |
| 2025-08-13 | $18.12 | $24.40 | 617,000 | — | — |
| 2025-08-12 | $17.52 | $23.60 | 771,900 | — | — |
| 2025-08-11 | $16.69 | $22.48 | 553,800 | — | — |
| 2025-08-08 | $16.66 | $22.44 | 362,000 | — | — |
| 2025-08-07 | $16.28 | $21.70 | 527,600 | — | — |
| 2025-08-06 | $16.52 | $22.02 | 677,300 | — | — |
| 2025-08-05 | $16.38 | $21.84 | 491,100 | — | — |
| 2025-08-04 | $16.49 | $21.98 | 500,000 | — | — |
| 2025-08-01 | $15.96 | $21.28 | 963,900 | — | — |
| 2025-07-31 | $16.09 | $21.45 | 662,700 | — | — |
| 2025-07-30 | $16.36 | $21.81 | 692,500 | — | — |
| 2025-07-29 | $16.46 | $21.94 | 508,900 | — | — |
| 2025-07-28 | $16.57 | $22.09 | 759,800 | — | — |
| 2025-07-25 | $16.25 | $21.66 | 1,091,600 | — | — |
| 2025-07-24 | $16.93 | $22.57 | 2,032,100 | — | — |
| 2025-07-23 | $21.49 | $28.65 | 563,200 | — | — |
| 2025-07-22 | $21.35 | $28.46 | 357,700 | — | — |
| 2025-07-21 | $21.45 | $28.60 | 396,300 | — | — |
| 2025-07-18 | $21.47 | $28.62 | 251,500 | — | — |
| 2025-07-17 | $21.40 | $28.53 | 218,500 | — | — |
| 2025-07-16 | $21.06 | $28.08 | 263,500 | — | — |
| 2025-07-15 | $21.02 | $28.02 | 361,500 | — | — |
| 2025-07-14 | $21.66 | $28.88 | 236,100 | — | — |
| 2025-07-11 | $21.01 | $28.01 | 229,400 | — | — |
| 2025-07-10 | $21.31 | $28.41 | 290,000 | — | — |
| 2025-07-09 | $21.25 | $28.33 | 364,400 | — | — |
| 2025-07-08 | $21.09 | $28.12 | 378,000 | — | — |
| 2025-07-07 | $20.41 | $27.21 | 670,900 | — | — |
| 2025-07-03 | $20.83 | $27.77 | 271,000 | — | — |
| 2025-07-02 | $20.57 | $27.42 | 549,200 | — | — |
| 2025-07-01 | $20.33 | $27.10 | 763,800 | — | — |
| 2025-06-30 | $19.48 | $25.97 | 972,500 | — | — |
| 2025-06-27 | $18.56 | $24.74 | 1,242,800 | — | — |
| 2025-06-26 | $18.88 | $25.17 | 267,800 | — | — |
| 2025-06-25 | $18.36 | $24.48 | 368,500 | — | — |
| 2025-06-24 | $18.51 | $24.68 | 661,100 | — | — |
| 2025-06-23 | $17.73 | $23.64 | 380,000 | — | — |
| 2025-06-20 | $17.23 | $22.97 | 939,900 | — | — |
| 2025-06-18 | $16.94 | $22.58 | 410,100 | — | — |
| 2025-06-17 | $16.71 | $22.28 | 368,000 | — | — |
| 2025-06-16 | $17.23 | $22.97 | 301,200 | — | — |
| 2025-06-13 | $17.57 | $23.42 | 281,700 | — | — |
| 2025-06-12 | $18.09 | $24.12 | 277,600 | — | — |
| 2025-06-11 | $18.63 | $24.84 | 270,600 | — | — |
| 2025-06-10 | $18.76 | $25.01 | 499,100 | — | — |
| 2025-06-09 | $17.68 | $23.57 | 236,400 | — | — |
| 2025-06-06 | $17.33 | $23.10 | 173,000 | — | — |
| 2025-06-05 | $16.80 | $22.40 | 192,500 | — | — |
| 2025-06-04 | $17.15 | $22.86 | 234,300 | — | — |
| 2025-06-03 | $17.34 | $23.12 | 310,000 | — | — |
| 2025-06-02 | $16.95 | $22.60 | 386,700 | — | — |
| 2025-05-30 | $17.60 | $23.46 | 342,900 | — | — |
| 2025-05-29 | $17.60 | $23.46 | 208,200 | — | — |
| 2025-05-28 | $17.32 | $23.09 | 193,500 | — | — |
| 2025-05-27 | $17.81 | $23.74 | 179,600 | — | — |
| 2025-05-23 | $17.47 | $23.29 | 209,800 | — | — |
| 2025-05-22 | $17.53 | $23.37 | 192,200 | — | — |
| 2025-05-21 | $17.66 | $23.54 | 257,800 | — | — |
| 2025-05-20 | $18.51 | $24.68 | 206,900 | — | — |
| 2025-05-19 | $18.65 | $24.86 | 168,300 | — | — |
| 2025-05-16 | $18.77 | $25.02 | 266,000 | — | — |
| 2025-05-15 | $19.12 | $25.49 | 163,500 | — | — |
| 2025-05-14 | $19.26 | $25.68 | 221,200 | — | — |
| 2025-05-13 | $19.35 | $25.80 | 187,400 | — | — |
| 2025-05-12 | $19.25 | $25.66 | 242,300 | — | — |
| 2025-05-09 | $18.43 | $24.57 | 177,900 | — | — |
| 2025-05-08 | $18.42 | $24.56 | 265,100 | — | — |
| 2025-05-07 | $18.00 | $24.00 | 290,800 | — | — |
| 2025-05-06 | $18.27 | $24.36 | 230,800 | — | — |
| 2025-05-05 | $18.31 | $24.41 | 260,400 | — | — |
| 2025-05-02 | $18.50 | $24.44 | 420,000 | — | — |
| 2025-05-01 | $18.04 | $23.84 | 362,200 | — | — |
| 2025-04-30 | $17.95 | $23.72 | 413,600 | — | — |
| 2025-04-29 | $18.19 | $24.03 | 504,300 | — | — |
| 2025-04-28 | $17.88 | $23.62 | 633,200 | — | — |
| 2025-04-25 | $17.74 | $23.44 | 722,000 | — | — |
| 2025-04-24 | $18.78 | $24.81 | 1,245,000 | — | — |
| 2025-04-23 | $21.19 | $28.00 | 395,900 | — | — |
| 2025-04-22 | $20.85 | $27.55 | 622,800 | — | — |
| 2025-04-21 | $20.07 | $26.52 | 459,200 | — | — |
| 2025-04-17 | $20.29 | $26.81 | 481,300 | — | — |
| 2025-04-16 | $20.10 | $26.56 | 510,300 | — | — |
| 2025-04-15 | $19.97 | $26.39 | 238,400 | — | — |
| 2025-04-14 | $19.41 | $25.65 | 301,300 | — | — |
| 2025-04-11 | $18.97 | $25.06 | 370,200 | — | — |
| 2025-04-10 | $19.29 | $25.49 | 509,400 | — | — |
| 2025-04-09 | $20.35 | $26.89 | 608,800 | — | — |
| 2025-04-08 | $19.14 | $25.29 | 368,600 | — | — |
| 2025-04-07 | $19.16 | $25.32 | 606,500 | — | — |
| 2025-04-04 | $19.40 | $25.63 | 814,500 | — | — |
| 2025-04-03 | $19.86 | $26.24 | 671,000 | — | — |
| 2025-04-02 | $21.41 | $28.29 | 348,600 | — | — |
| 2025-04-01 | $20.95 | $27.68 | 317,500 | — | — |
| 2025-03-31 | $21.00 | $27.75 | 254,500 | — | — |
| 2025-03-28 | $20.83 | $27.52 | 329,200 | — | — |
| 2025-03-27 | $21.39 | $28.26 | 331,200 | — | — |
| 2025-03-26 | $21.38 | $28.25 | 244,800 | — | — |
| 2025-03-25 | $21.64 | $28.59 | 271,400 | — | — |
| 2025-03-24 | $21.98 | $29.04 | 224,500 | — | — |
| 2025-03-21 | $21.37 | $28.24 | 762,700 | — | — |
| 2025-03-20 | $21.58 | $28.51 | 198,700 | — | — |
| 2025-03-19 | $21.86 | $28.88 | 267,400 | — | — |
| 2025-03-18 | $21.76 | $28.75 | 243,900 | — | — |
| 2025-03-17 | $21.71 | $28.69 | 345,100 | — | — |
| 2025-03-14 | $21.25 | $28.08 | 220,400 | — | — |
| 2025-03-13 | $20.75 | $27.42 | 265,100 | — | — |
| 2025-03-12 | $20.67 | $27.31 | 254,200 | — | — |
| 2025-03-11 | $20.39 | $26.94 | 300,900 | — | — |
| 2025-03-10 | $20.85 | $27.55 | 270,300 | — | — |
| 2025-03-07 | $21.61 | $28.55 | 227,800 | — | — |
| 2025-03-06 | $21.70 | $28.67 | 182,200 | — | — |
| 2025-03-05 | $22.18 | $29.31 | 391,400 | — | — |
| 2025-03-04 | $22.37 | $29.56 | 277,300 | — | — |
| 2025-03-03 | $23.25 | $30.72 | 255,700 | — | — |
| 2025-02-28 | $23.26 | $30.73 | 289,100 | — | — |
| 2025-02-27 | $22.75 | $30.06 | 358,100 | — | — |
| 2025-02-26 | $22.76 | $30.07 | 303,200 | — | — |
| 2025-02-25 | $23.21 | $30.67 | 1,075,800 | — | — |
| 2025-02-24 | $22.58 | $29.83 | 985,900 | — | — |
| 2025-02-21 | $22.77 | $30.09 | 620,500 | — | — |
| 2025-02-20 | $23.86 | $31.53 | 501,000 | — | — |
| 2025-02-19 | $24.62 | $32.53 | 506,500 | — | — |
| 2025-02-18 | $25.15 | $33.23 | 1,180,200 | — | — |
| 2025-02-14 | $25.65 | $33.89 | 137,500 | — | — |
| 2025-02-13 | $25.43 | $33.60 | 184,900 | — | — |
| 2025-02-12 | $25.35 | $33.49 | 378,300 | — | — |
| 2025-02-11 | $26.21 | $34.63 | 246,800 | — | — |
| 2025-02-10 | $25.81 | $34.10 | 304,400 | — | — |
| 2025-02-07 | $26.16 | $34.57 | 394,500 | — | — |
| 2025-02-06 | $26.95 | $35.39 | 241,500 | — | — |
| 2025-02-05 | $26.70 | $35.06 | 301,400 | — | — |
| 2025-02-04 | $26.28 | $34.51 | 241,400 | — | — |
| 2025-02-03 | $25.30 | $33.22 | 151,200 | — | — |
| 2025-01-31 | $26.21 | $34.42 | 268,600 | — | — |
| 2025-01-30 | $26.05 | $34.21 | 153,800 | — | — |
| 2025-01-29 | $26.03 | $34.18 | 158,900 | — | — |
| 2025-01-28 | $26.05 | $34.21 | 194,100 | — | — |
| 2025-01-27 | $26.35 | $34.60 | 230,500 | — | — |
| 2025-01-24 | $25.46 | $33.43 | 232,600 | — | — |
| 2025-01-23 | $25.28 | $33.20 | 595,600 | — | — |
| 2025-01-22 | $24.58 | $32.28 | 245,200 | — | — |
| 2025-01-21 | $25.10 | $32.96 | 265,600 | — | — |
| 2025-01-17 | $24.64 | $32.36 | 149,600 | — | — |
| 2025-01-16 | $24.50 | $32.17 | 204,800 | — | — |
| 2025-01-15 | $24.86 | $32.65 | 159,700 | — | — |
| 2025-01-14 | $24.46 | $32.12 | 180,700 | — | — |
| 2025-01-13 | $23.45 | $30.79 | 239,500 | — | — |
| 2025-01-10 | $23.41 | $30.74 | 283,900 | — | — |
| 2025-01-08 | $24.56 | $32.25 | 156,400 | — | — |
| 2025-01-07 | $24.70 | $32.44 | 167,100 | — | — |
| 2025-01-06 | $25.58 | $33.59 | 299,700 | — | — |
| 2025-01-03 | $25.50 | $33.49 | 323,700 | — | — |
| 2025-01-02 | $25.25 | $33.16 | 168,300 | — | — |