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
- 1995-10-06 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 | $24.30 | $24.30 | 14,300 | — | — |
| 2025-12-30 | $26.20 | $26.20 | 6,700 | — | — |
| 2025-12-29 | $25.74 | $25.74 | 2,100 | — | — |
| 2025-12-26 | $23.10 | $23.10 | 600 | — | — |
| 2025-12-24 | $23.31 | $23.31 | 2,100 | — | — |
| 2025-12-23 | $22.02 | $22.02 | 1,100 | — | — |
| 2025-12-22 | $21.79 | $21.79 | 1,200 | — | — |
| 2025-12-19 | $22.55 | $22.55 | 300 | — | — |
| 2025-12-18 | $22.65 | $22.65 | 2,500 | — | — |
| 2025-12-17 | $22.75 | $22.75 | 7,800 | — | — |
| 2025-12-16 | $23.87 | $23.87 | 6,200 | — | — |
| 2025-12-15 | $21.70 | $21.70 | 3,600 | — | — |
| 2025-12-12 | $21.85 | $21.85 | 2,700 | — | — |
| 2025-12-11 | $22.10 | $22.10 | 0 | — | — |
| 2025-12-10 | $22.10 | $22.10 | 2,700 | — | — |
| 2025-12-09 | $22.43 | $22.43 | 1,400 | — | — |
| 2025-12-08 | $21.41 | $21.41 | 1,600 | — | — |
| 2025-12-05 | $21.58 | $21.58 | 1,700 | — | — |
| 2025-12-04 | $21.75 | $21.75 | 6,500 | — | — |
| 2025-12-03 | $20.89 | $20.89 | 5,200 | — | — |
| 2025-12-02 | $20.75 | $20.75 | 3,800 | — | — |
| 2025-12-01 | $20.90 | $20.90 | 10,100 | — | — |
| 2025-11-28 | $19.89 | $19.89 | 0 | — | — |
| 2025-11-26 | $19.89 | $19.89 | 300 | — | — |
| 2025-11-25 | $19.89 | $19.89 | 800 | — | — |
| 2025-11-24 | $19.80 | $19.80 | 0 | — | — |
| 2025-11-21 | $19.80 | $19.80 | 0 | — | — |
| 2025-11-20 | $19.80 | $19.80 | 5,700 | — | — |
| 2025-11-19 | $19.68 | $19.68 | 1,000 | — | — |
| 2025-11-18 | $19.98 | $19.98 | 1,500 | — | — |
| 2025-11-17 | $20.40 | $20.40 | 5,100 | — | — |
| 2025-11-14 | $20.99 | $20.99 | 2,300 | — | — |
| 2025-11-13 | $20.71 | $20.71 | 1,600 | — | — |
| 2025-11-12 | $21.05 | $21.05 | 8,000 | — | — |
| 2025-11-11 | $20.88 | $20.88 | 8,600 | — | — |
| 2025-11-10 | $21.22 | $21.22 | 5,000 | — | — |
| 2025-11-07 | $20.49 | $20.49 | 500 | — | — |
| 2025-11-06 | $20.90 | $20.90 | 500 | — | — |
| 2025-11-05 | $20.80 | $20.80 | 5,200 | — | — |
| 2025-11-04 | $20.63 | $20.63 | 1,100 | — | — |
| 2025-11-03 | $20.95 | $20.95 | 2,300 | — | — |
| 2025-10-31 | $20.31 | $20.31 | 1,400 | — | — |
| 2025-10-30 | $20.50 | $20.50 | 0 | — | — |
| 2025-10-29 | $20.50 | $20.50 | 3,600 | — | — |
| 2025-10-28 | $19.59 | $19.59 | 500 | — | — |
| 2025-10-27 | $19.45 | $19.45 | 900 | — | — |
| 2025-10-24 | $19.80 | $19.80 | 1,300 | — | — |
| 2025-10-23 | $19.19 | $19.19 | 1,900 | — | — |
| 2025-10-22 | $19.19 | $19.19 | 7,100 | — | — |
| 2025-10-21 | $18.60 | $18.60 | 7,800 | — | — |
| 2025-10-20 | $19.29 | $19.29 | 400 | — | — |
| 2025-10-17 | $19.57 | $19.57 | 0 | — | — |
| 2025-10-16 | $19.57 | $19.57 | 800 | — | — |
| 2025-10-15 | $19.05 | $19.05 | 4,800 | — | — |
| 2025-10-14 | $18.81 | $18.81 | 2,600 | — | — |
| 2025-10-13 | $18.99 | $18.99 | 3,800 | — | — |
| 2025-10-10 | $18.20 | $18.20 | 1,300 | — | — |
| 2025-10-09 | $18.52 | $18.52 | 12,700 | — | — |
| 2025-10-08 | $18.21 | $18.21 | 400 | — | — |
| 2025-10-07 | $18.90 | $18.90 | 2,500 | — | — |
| 2025-10-06 | $19.19 | $19.19 | 400 | — | — |
| 2025-10-03 | $19.39 | $19.39 | 3,600 | — | — |
| 2025-10-02 | $20.60 | $20.60 | 9,800 | — | — |
| 2025-10-01 | $19.10 | $19.10 | 500 | — | — |
| 2025-09-30 | $18.01 | $18.01 | 1,900 | — | — |
| 2025-09-29 | $17.67 | $17.67 | 1,600 | — | — |
| 2025-09-26 | $17.28 | $17.28 | 0 | — | — |
| 2025-09-25 | $17.28 | $17.28 | 4,000 | — | — |
| 2025-09-24 | $17.50 | $17.50 | 4,500 | — | — |
| 2025-09-23 | $17.56 | $17.56 | 0 | — | — |
| 2025-09-22 | $17.56 | $17.56 | 0 | — | — |
| 2025-09-19 | $17.56 | $17.56 | 400 | — | — |
| 2025-09-18 | $18.20 | $18.20 | 0 | — | — |
| 2025-09-17 | $18.20 | $18.20 | 1,300 | — | — |
| 2025-09-16 | $18.80 | $18.80 | 900 | — | — |
| 2025-09-15 | $18.50 | $18.50 | 1,400 | — | — |
| 2025-09-12 | $18.22 | $18.22 | 200 | — | — |
| 2025-09-11 | $17.86 | $17.86 | 600 | — | — |
| 2025-09-10 | $18.10 | $18.10 | 1,300 | — | — |
| 2025-09-09 | $18.55 | $18.55 | 600 | — | — |
| 2025-09-08 | $18.86 | $18.86 | 1,600 | — | — |
| 2025-09-05 | $18.32 | $18.32 | 0 | — | — |
| 2025-09-04 | $18.32 | $18.32 | 1,300 | — | — |
| 2025-09-03 | $17.83 | $17.83 | 2,300 | — | — |
| 2025-09-02 | $17.48 | $17.48 | 1,200 | — | — |
| 2025-08-29 | $18.58 | $18.58 | 1,500 | — | — |
| 2025-08-28 | $17.99 | $17.99 | 500 | — | — |
| 2025-08-27 | $17.50 | $17.50 | 1,200 | — | — |
| 2025-08-26 | $17.40 | $17.40 | 1,300 | — | — |
| 2025-08-25 | $17.45 | $17.45 | 3,900 | — | — |
| 2025-08-22 | $17.30 | $17.30 | 2,500 | — | — |
| 2025-08-21 | $16.95 | $16.95 | 3,800 | — | — |
| 2025-08-20 | $17.14 | $17.14 | 5,500 | — | — |
| 2025-08-19 | $17.50 | $17.50 | 9,200 | — | — |
| 2025-08-18 | $17.95 | $17.95 | 1,300 | — | — |
| 2025-08-15 | $17.80 | $17.80 | 3,800 | — | — |
| 2025-08-14 | $17.70 | $17.70 | 3,000 | — | — |
| 2025-08-13 | $17.60 | $17.60 | 10,200 | — | — |
| 2025-08-12 | $18.00 | $18.00 | 2,300 | — | — |
| 2025-08-11 | $17.79 | $17.79 | 2,500 | — | — |
| 2025-08-08 | $18.06 | $18.06 | 11,800 | — | — |
| 2025-08-07 | $18.20 | $18.20 | 2,600 | — | — |
| 2025-08-06 | $18.15 | $18.15 | 15,000 | — | — |
| 2025-08-05 | $17.07 | $17.07 | 1,600 | — | — |
| 2025-08-04 | $18.40 | $18.40 | 1,800 | — | — |
| 2025-08-01 | $18.05 | $18.05 | 4,100 | — | — |
| 2025-07-31 | $17.85 | $17.85 | 900 | — | — |
| 2025-07-30 | $17.99 | $17.99 | 1,400 | — | — |
| 2025-07-29 | $18.09 | $18.09 | 1,900 | — | — |
| 2025-07-28 | $17.90 | $17.90 | 1,000 | — | — |
| 2025-07-25 | $17.60 | $17.60 | 1,200 | — | — |
| 2025-07-24 | $17.65 | $17.65 | 1,500 | — | — |
| 2025-07-23 | $17.81 | $17.81 | 0 | — | — |
| 2025-07-22 | $17.81 | $17.81 | 500 | — | — |
| 2025-07-21 | $17.84 | $17.84 | 3,900 | — | — |
| 2025-07-18 | $17.00 | $17.00 | 0 | — | — |
| 2025-07-17 | $17.00 | $17.00 | 130,400 | — | — |
| 2025-07-16 | $16.64 | $16.64 | 7,300 | — | — |
| 2025-07-15 | $16.80 | $16.80 | 1,000 | — | — |
| 2025-07-14 | $17.14 | $17.14 | 1,500 | — | — |
| 2025-07-11 | $17.29 | $17.29 | 2,800 | — | — |
| 2025-07-10 | $17.05 | $17.05 | 4,100 | — | — |
| 2025-07-09 | $17.00 | $17.00 | 9,600 | — | — |
| 2025-07-08 | $17.29 | $17.29 | 10,400 | — | — |
| 2025-07-07 | $17.35 | $17.35 | 3,000 | — | — |
| 2025-07-03 | $17.53 | $17.53 | 0 | — | — |
| 2025-07-02 | $17.53 | $17.53 | 2,400 | — | — |
| 2025-07-01 | $18.54 | $18.54 | 1,200 | — | — |
| 2025-06-30 | $17.22 | $17.22 | 21,800 | — | — |
| 2025-06-27 | $17.30 | $17.30 | 4,200 | — | — |
| 2025-06-26 | $17.50 | $17.50 | 14,900 | — | — |
| 2025-06-25 | $16.88 | $16.88 | 9,300 | — | — |
| 2025-06-24 | $15.10 | $15.10 | 3,300 | — | — |
| 2025-06-23 | $14.49 | $14.49 | 3,000 | — | — |
| 2025-06-20 | $15.30 | $15.30 | 1,400 | — | — |
| 2025-06-18 | $14.98 | $14.98 | 1,600 | — | — |
| 2025-06-17 | $14.50 | $14.50 | 1,000 | — | — |
| 2025-06-16 | $14.63 | $14.63 | 2,700 | — | — |
| 2025-06-13 | $14.30 | $14.30 | 5,700 | — | — |
| 2025-06-12 | $14.47 | $14.47 | 600 | — | — |
| 2025-06-11 | $13.93 | $13.93 | 1,100 | — | — |
| 2025-06-10 | $14.54 | $14.54 | 1,500 | — | — |
| 2025-06-09 | $13.50 | $13.50 | 2,600 | — | — |
| 2025-06-06 | $13.72 | $13.72 | 3,200 | — | — |
| 2025-06-05 | $14.35 | $14.35 | 12,200 | — | — |
| 2025-06-04 | $15.05 | $15.05 | 1,500 | — | — |
| 2025-06-03 | $15.49 | $15.49 | 900 | — | — |
| 2025-06-02 | $14.29 | $14.29 | 800 | — | — |
| 2025-05-30 | $14.57 | $14.57 | 3,400 | — | — |
| 2025-05-29 | $14.70 | $14.70 | 2,800 | — | — |
| 2025-05-28 | $14.83 | $14.83 | 400 | — | — |
| 2025-05-27 | $14.58 | $14.58 | 1,000 | — | — |
| 2025-05-23 | $14.61 | $14.61 | 1,600 | — | — |
| 2025-05-22 | $14.70 | $14.70 | 700 | — | — |
| 2025-05-21 | $15.00 | $15.00 | 2,700 | — | — |
| 2025-05-20 | $15.59 | $15.59 | 1,000 | — | — |
| 2025-05-19 | $15.47 | $15.47 | 1,100 | — | — |
| 2025-05-16 | $15.81 | $15.81 | 900 | — | — |
| 2025-05-15 | $15.79 | $15.79 | 1,900 | — | — |
| 2025-05-14 | $15.45 | $15.45 | 7,700 | — | — |
| 2025-05-13 | $15.59 | $15.59 | 19,800 | — | — |
| 2025-05-12 | $15.90 | $15.90 | 6,600 | — | — |
| 2025-05-09 | $15.69 | $15.69 | 1,300 | — | — |
| 2025-05-08 | $15.24 | $15.24 | 3,700 | — | — |
| 2025-05-07 | $14.91 | $14.91 | 5,300 | — | — |
| 2025-05-06 | $14.55 | $14.55 | 6,600 | — | — |
| 2025-05-05 | $15.17 | $15.17 | 12,800 | — | — |
| 2025-05-02 | $15.80 | $15.80 | 1,800 | — | — |
| 2025-05-01 | $15.60 | $15.60 | 4,200 | — | — |
| 2025-04-30 | $15.30 | $15.30 | 8,900 | — | — |
| 2025-04-29 | $15.62 | $15.62 | 400 | — | — |
| 2025-04-28 | $14.23 | $14.23 | 200 | — | — |
| 2025-04-25 | $15.00 | $15.00 | 200 | — | — |
| 2025-04-24 | $15.25 | $15.25 | 400 | — | — |
| 2025-04-23 | $14.92 | $14.92 | 0 | — | — |
| 2025-04-22 | $14.92 | $14.92 | 500 | — | — |
| 2025-04-21 | $13.97 | $13.97 | 300 | — | — |
| 2025-04-17 | $14.20 | $14.20 | 600 | — | — |
| 2025-04-16 | $14.01 | $14.01 | 600 | — | — |
| 2025-04-15 | $14.70 | $14.70 | 1,200 | — | — |
| 2025-04-14 | $14.00 | $14.00 | 1,800 | — | — |
| 2025-04-11 | $13.85 | $13.85 | 1,300 | — | — |
| 2025-04-10 | $14.10 | $14.10 | 700 | — | — |
| 2025-04-09 | $14.00 | $14.00 | 3,700 | — | — |
| 2025-04-08 | $13.40 | $13.40 | 200 | — | — |
| 2025-04-07 | $13.63 | $13.63 | 1,700 | — | — |
| 2025-04-04 | $14.65 | $14.65 | 0 | — | — |
| 2025-04-03 | $14.65 | $14.65 | 200 | — | — |
| 2025-04-02 | $14.71 | $14.71 | 400 | — | — |
| 2025-04-01 | $15.00 | $15.00 | 2,200 | — | — |
| 2025-03-31 | $15.20 | $15.20 | 1,300 | — | — |
| 2025-03-28 | $15.10 | $15.10 | 3,000 | — | — |
| 2025-03-27 | $15.26 | $15.26 | 1,500 | — | — |
| 2025-03-26 | $15.91 | $15.91 | 1,300 | — | — |
| 2025-03-25 | $15.15 | $15.15 | 0 | — | — |
| 2025-03-24 | $15.15 | $15.15 | 2,200 | — | — |
| 2025-03-21 | $16.00 | $16.00 | 500 | — | — |
| 2025-03-20 | $15.50 | $15.50 | 3,100 | — | — |
| 2025-03-19 | $15.70 | $15.70 | 6,700 | — | — |
| 2025-03-18 | $15.59 | $15.59 | 4,100 | — | — |
| 2025-03-17 | $15.70 | $15.70 | 4,900 | — | — |
| 2025-03-14 | $16.70 | $16.70 | 2,100 | — | — |
| 2025-03-13 | $16.00 | $16.00 | 8,200 | — | — |
| 2025-03-12 | $16.07 | $16.07 | 14,800 | — | — |
| 2025-03-11 | $16.00 | $16.00 | 35,500 | — | — |
| 2025-03-10 | $16.10 | $16.10 | 9,700 | — | — |
| 2025-03-07 | $16.40 | $16.40 | 0 | — | — |
| 2025-03-06 | $16.40 | $16.40 | 2,300 | — | — |
| 2025-03-05 | $15.95 | $15.95 | 1,700 | — | — |
| 2025-03-04 | $15.59 | $15.59 | 1,300 | — | — |
| 2025-03-03 | $15.76 | $15.76 | 3,600 | — | — |
| 2025-02-28 | $16.05 | $16.05 | 6,200 | — | — |
| 2025-02-27 | $15.60 | $15.60 | 500 | — | — |
| 2025-02-26 | $15.96 | $15.96 | 200 | — | — |
| 2025-02-25 | $16.00 | $16.00 | 800 | — | — |
| 2025-02-24 | $15.50 | $15.50 | 1,000 | — | — |
| 2025-02-21 | $15.60 | $15.60 | 1,200 | — | — |
| 2025-02-20 | $16.07 | $16.07 | 300 | — | — |
| 2025-02-19 | $15.84 | $15.84 | 1,000 | — | — |
| 2025-02-18 | $15.80 | $15.80 | 3,200 | — | — |
| 2025-02-14 | $16.91 | $16.91 | 1,500 | — | — |
| 2025-02-13 | $15.90 | $15.90 | 3,100 | — | — |
| 2025-02-12 | $15.50 | $15.50 | 4,800 | — | — |
| 2025-02-11 | $15.45 | $15.45 | 1,300 | — | — |
| 2025-02-10 | $15.53 | $15.53 | 900 | — | — |
| 2025-02-07 | $15.50 | $15.50 | 4,500 | — | — |
| 2025-02-06 | $15.85 | $15.85 | 1,100 | — | — |
| 2025-02-05 | $16.75 | $16.75 | 2,400 | — | — |
| 2025-02-04 | $15.50 | $15.50 | 1,600 | — | — |
| 2025-02-03 | $15.61 | $15.61 | 500 | — | — |
| 2025-01-31 | $16.00 | $16.00 | 4,000 | — | — |
| 2025-01-30 | $16.35 | $16.35 | 0 | — | — |
| 2025-01-29 | $16.35 | $16.35 | 1,700 | — | — |
| 2025-01-28 | $16.00 | $16.00 | 0 | — | — |
| 2025-01-27 | $16.00 | $16.00 | 600 | — | — |
| 2025-01-24 | $16.45 | $16.45 | 700 | — | — |
| 2025-01-23 | $16.29 | $16.29 | 1,200 | — | — |
| 2025-01-22 | $17.00 | $17.00 | 12,500 | — | — |
| 2025-01-21 | $16.79 | $16.79 | 2,700 | — | — |
| 2025-01-17 | $17.45 | $17.45 | 14,200 | — | — |
| 2025-01-16 | $16.60 | $16.60 | 600 | — | — |
| 2025-01-15 | $16.55 | $16.55 | 3,700 | — | — |
| 2025-01-14 | $16.35 | $16.35 | 700 | — | — |
| 2025-01-13 | $16.40 | $16.40 | 0 | — | — |
| 2025-01-10 | $16.40 | $16.40 | 1,500 | — | — |
| 2025-01-08 | $16.40 | $16.40 | 4,500 | — | — |
| 2025-01-07 | $16.55 | $16.55 | 3,200 | — | — |
| 2025-01-06 | $16.54 | $16.54 | 4,100 | — | — |
| 2025-01-03 | $16.60 | $16.60 | 6,700 | — | — |
| 2025-01-02 | $16.35 | $16.35 | 2,900 | — | — |