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
- 2000-03-27 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 | $17.05 | $19.79 | 611,800 | — | — |
| 2025-12-30 | $17.14 | $19.90 | 547,600 | — | — |
| 2025-12-29 | $17.38 | $20.17 | 555,100 | — | — |
| 2025-12-26 | $17.48 | $20.29 | 419,500 | — | — |
| 2025-12-24 | $17.44 | $20.24 | 221,100 | — | — |
| 2025-12-23 | $17.10 | $19.85 | 835,700 | — | — |
| 2025-12-22 | $17.16 | $19.92 | 644,700 | — | — |
| 2025-12-19 | $17.52 | $20.34 | 1,404,100 | — | — |
| 2025-12-18 | $17.78 | $20.64 | 659,200 | — | — |
| 2025-12-17 | $18.15 | $21.07 | 690,900 | — | — |
| 2025-12-16 | $17.76 | $20.62 | 553,800 | — | — |
| 2025-12-15 | $17.52 | $20.34 | 631,800 | — | — |
| 2025-12-12 | $17.40 | $20.20 | 513,100 | — | — |
| 2025-12-11 | $17.51 | $20.33 | 583,100 | — | — |
| 2025-12-10 | $17.33 | $20.12 | 1,092,700 | — | — |
| 2025-12-09 | $16.42 | $19.06 | 671,800 | — | — |
| 2025-12-08 | $15.91 | $18.47 | 955,800 | — | — |
| 2025-12-05 | $16.73 | $19.42 | 586,300 | — | — |
| 2025-12-04 | $16.91 | $19.63 | 552,000 | — | — |
| 2025-12-03 | $17.59 | $20.24 | 575,700 | — | — |
| 2025-12-02 | $17.00 | $19.57 | 815,800 | — | — |
| 2025-12-01 | $17.49 | $20.13 | 822,100 | — | — |
| 2025-11-28 | $17.86 | $20.56 | 329,500 | — | — |
| 2025-11-26 | $17.83 | $20.52 | 821,000 | — | — |
| 2025-11-25 | $17.55 | $20.20 | 845,100 | — | — |
| 2025-11-24 | $17.46 | $20.09 | 864,000 | — | — |
| 2025-11-21 | $17.53 | $20.18 | 662,100 | — | — |
| 2025-11-20 | $17.02 | $19.59 | 833,300 | — | — |
| 2025-11-19 | $17.43 | $20.06 | 1,165,400 | — | — |
| 2025-11-18 | $16.87 | $19.42 | 1,399,200 | — | — |
| 2025-11-17 | $17.80 | $20.49 | 1,218,400 | — | — |
| 2025-11-14 | $18.13 | $20.87 | 1,198,800 | — | — |
| 2025-11-13 | $18.39 | $21.17 | 1,367,200 | — | — |
| 2025-11-12 | $18.91 | $21.76 | 884,700 | — | — |
| 2025-11-11 | $18.57 | $21.37 | 588,100 | — | — |
| 2025-11-10 | $18.83 | $21.67 | 727,800 | — | — |
| 2025-11-07 | $18.73 | $21.56 | 657,200 | — | — |
| 2025-11-06 | $18.70 | $21.52 | 722,100 | — | — |
| 2025-11-05 | $19.18 | $22.07 | 748,600 | — | — |
| 2025-11-04 | $19.20 | $22.10 | 709,800 | — | — |
| 2025-11-03 | $19.20 | $22.10 | 787,700 | — | — |
| 2025-10-31 | $19.39 | $22.32 | 591,700 | — | — |
| 2025-10-30 | $19.32 | $22.24 | 638,100 | — | — |
| 2025-10-29 | $18.96 | $21.82 | 560,200 | — | — |
| 2025-10-28 | $19.63 | $22.59 | 846,900 | — | — |
| 2025-10-27 | $19.54 | $22.49 | 524,200 | — | — |
| 2025-10-24 | $19.69 | $22.66 | 477,500 | — | — |
| 2025-10-23 | $19.82 | $22.81 | 576,000 | — | — |
| 2025-10-22 | $20.09 | $23.12 | 595,600 | — | — |
| 2025-10-21 | $19.80 | $22.79 | 581,400 | — | — |
| 2025-10-20 | $19.98 | $22.99 | 556,400 | — | — |
| 2025-10-17 | $20.26 | $23.32 | 557,700 | — | — |
| 2025-10-16 | $20.00 | $23.02 | 722,000 | — | — |
| 2025-10-15 | $20.16 | $23.20 | 396,900 | — | — |
| 2025-10-14 | $20.08 | $23.11 | 471,600 | — | — |
| 2025-10-13 | $19.75 | $22.73 | 574,800 | — | — |
| 2025-10-10 | $19.65 | $22.62 | 466,100 | — | — |
| 2025-10-09 | $20.19 | $23.24 | 420,700 | — | — |
| 2025-10-08 | $20.27 | $23.33 | 387,800 | — | — |
| 2025-10-07 | $20.25 | $23.31 | 565,300 | — | — |
| 2025-10-06 | $19.93 | $22.94 | 502,900 | — | — |
| 2025-10-03 | $20.44 | $23.52 | 515,100 | — | — |
| 2025-10-02 | $20.60 | $23.71 | 542,200 | — | — |
| 2025-10-01 | $20.88 | $24.03 | 763,700 | — | — |
| 2025-09-30 | $20.36 | $23.43 | 831,000 | — | — |
| 2025-09-29 | $19.93 | $22.94 | 784,100 | — | — |
| 2025-09-26 | $19.74 | $22.72 | 600,200 | — | — |
| 2025-09-25 | $19.42 | $22.35 | 611,400 | — | — |
| 2025-09-24 | $19.75 | $22.73 | 856,700 | — | — |
| 2025-09-23 | $19.51 | $22.45 | 898,300 | — | — |
| 2025-09-22 | $19.95 | $22.96 | 832,500 | — | — |
| 2025-09-19 | $20.32 | $23.39 | 1,659,700 | — | — |
| 2025-09-18 | $20.89 | $24.04 | 643,600 | — | — |
| 2025-09-17 | $20.83 | $23.97 | 691,900 | — | — |
| 2025-09-16 | $21.27 | $24.48 | 855,600 | — | — |
| 2025-09-15 | $21.17 | $24.36 | 761,100 | — | — |
| 2025-09-12 | $21.71 | $24.99 | 990,400 | — | — |
| 2025-09-11 | $22.02 | $25.34 | 845,200 | — | — |
| 2025-09-10 | $21.67 | $24.94 | 814,900 | — | — |
| 2025-09-09 | $22.41 | $25.79 | 940,000 | — | — |
| 2025-09-08 | $22.63 | $26.04 | 854,300 | — | — |
| 2025-09-05 | $23.40 | $26.93 | 884,000 | — | — |
| 2025-09-04 | $23.58 | $27.14 | 447,300 | — | — |
| 2025-09-03 | $23.76 | $27.17 | 503,600 | — | — |
| 2025-09-02 | $23.72 | $27.13 | 562,600 | — | — |
| 2025-08-29 | $24.02 | $27.47 | 506,300 | — | — |
| 2025-08-28 | $23.63 | $27.02 | 584,400 | — | — |
| 2025-08-27 | $23.51 | $26.89 | 477,500 | — | — |
| 2025-08-26 | $23.15 | $26.48 | 506,200 | — | — |
| 2025-08-25 | $23.50 | $26.88 | 573,900 | — | — |
| 2025-08-22 | $23.96 | $27.40 | 544,400 | — | — |
| 2025-08-21 | $23.36 | $26.72 | 502,000 | — | — |
| 2025-08-20 | $23.37 | $26.73 | 483,200 | — | — |
| 2025-08-19 | $23.55 | $26.93 | 500,200 | — | — |
| 2025-08-18 | $23.11 | $26.43 | 598,600 | — | — |
| 2025-08-15 | $22.93 | $26.22 | 578,100 | — | — |
| 2025-08-14 | $23.26 | $26.60 | 1,222,700 | — | — |
| 2025-08-13 | $23.55 | $26.93 | 871,100 | — | — |
| 2025-08-12 | $22.52 | $25.75 | 926,600 | — | — |
| 2025-08-11 | $22.04 | $25.21 | 1,070,900 | — | — |
| 2025-08-08 | $22.03 | $25.19 | 740,900 | — | — |
| 2025-08-07 | $22.11 | $25.29 | 1,082,200 | — | — |
| 2025-08-06 | $21.72 | $24.84 | 2,753,300 | — | — |
| 2025-08-05 | $20.29 | $23.20 | 3,824,600 | — | — |
| 2025-08-04 | $25.00 | $28.59 | 801,200 | — | — |
| 2025-08-01 | $25.16 | $28.77 | 715,400 | — | — |
| 2025-07-31 | $25.23 | $28.85 | 672,600 | — | — |
| 2025-07-30 | $25.72 | $29.41 | 561,700 | — | — |
| 2025-07-29 | $25.83 | $29.54 | 551,200 | — | — |
| 2025-07-28 | $26.18 | $29.94 | 599,500 | — | — |
| 2025-07-25 | $27.00 | $30.88 | 370,600 | — | — |
| 2025-07-24 | $26.75 | $30.59 | 438,900 | — | — |
| 2025-07-23 | $27.02 | $30.90 | 655,500 | — | — |
| 2025-07-22 | $26.60 | $30.42 | 607,600 | — | — |
| 2025-07-21 | $25.44 | $29.09 | 499,500 | — | — |
| 2025-07-18 | $25.56 | $29.23 | 559,100 | — | — |
| 2025-07-17 | $25.82 | $29.53 | 684,200 | — | — |
| 2025-07-16 | $25.70 | $29.39 | 1,027,600 | — | — |
| 2025-07-15 | $25.61 | $29.29 | 1,090,200 | — | — |
| 2025-07-14 | $26.69 | $30.52 | 1,448,900 | — | — |
| 2025-07-11 | $27.10 | $30.99 | 934,100 | — | — |
| 2025-07-10 | $26.76 | $30.60 | 891,500 | — | — |
| 2025-07-09 | $25.70 | $29.39 | 1,349,600 | — | — |
| 2025-07-08 | $25.10 | $28.71 | 904,100 | — | — |
| 2025-07-07 | $24.51 | $28.03 | 839,700 | — | — |
| 2025-07-03 | $24.62 | $28.16 | 313,400 | — | — |
| 2025-07-02 | $24.82 | $28.38 | 622,500 | — | — |
| 2025-07-01 | $24.48 | $28.00 | 800,400 | — | — |
| 2025-06-30 | $23.41 | $26.77 | 696,200 | — | — |
| 2025-06-27 | $23.25 | $26.59 | 938,700 | — | — |
| 2025-06-26 | $23.58 | $26.97 | 568,700 | — | — |
| 2025-06-25 | $23.70 | $27.10 | 726,100 | — | — |
| 2025-06-24 | $23.78 | $27.20 | 715,000 | — | — |
| 2025-06-23 | $24.07 | $27.53 | 817,700 | — | — |
| 2025-06-20 | $23.23 | $26.57 | 1,603,000 | — | — |
| 2025-06-18 | $23.00 | $26.30 | 1,115,200 | — | — |
| 2025-06-17 | $22.79 | $26.06 | 828,600 | — | — |
| 2025-06-16 | $23.32 | $26.67 | 987,900 | — | — |
| 2025-06-13 | $23.16 | $26.49 | 649,400 | — | — |
| 2025-06-12 | $24.84 | $28.41 | 688,900 | — | — |
| 2025-06-11 | $25.35 | $28.99 | 815,800 | — | — |
| 2025-06-10 | $26.16 | $29.92 | 735,100 | — | — |
| 2025-06-09 | $26.66 | $30.49 | 688,300 | — | — |
| 2025-06-06 | $27.06 | $30.95 | 538,200 | — | — |
| 2025-06-05 | $26.75 | $30.42 | 571,100 | — | — |
| 2025-06-04 | $26.96 | $30.66 | 614,500 | — | — |
| 2025-06-03 | $26.52 | $30.16 | 668,600 | — | — |
| 2025-06-02 | $25.84 | $29.39 | 682,300 | — | — |
| 2025-05-30 | $27.62 | $31.41 | 509,000 | — | — |
| 2025-05-29 | $27.69 | $31.49 | 502,300 | — | — |
| 2025-05-28 | $27.73 | $31.54 | 627,800 | — | — |
| 2025-05-27 | $28.06 | $31.91 | 737,600 | — | — |
| 2025-05-23 | $27.40 | $31.16 | 469,700 | — | — |
| 2025-05-22 | $27.11 | $30.83 | 544,500 | — | — |
| 2025-05-21 | $27.38 | $31.14 | 412,000 | — | — |
| 2025-05-20 | $28.37 | $32.26 | 587,500 | — | — |
| 2025-05-19 | $28.48 | $32.39 | 431,800 | — | — |
| 2025-05-16 | $28.58 | $32.50 | 511,700 | — | — |
| 2025-05-15 | $28.32 | $32.21 | 637,000 | — | — |
| 2025-05-14 | $28.00 | $31.84 | 758,900 | — | — |
| 2025-05-13 | $28.44 | $32.34 | 886,900 | — | — |
| 2025-05-12 | $28.73 | $32.67 | 707,200 | — | — |
| 2025-05-09 | $27.05 | $30.76 | 764,400 | — | — |
| 2025-05-08 | $27.20 | $30.93 | 1,494,200 | — | — |
| 2025-05-07 | $27.01 | $30.72 | 1,888,700 | — | — |
| 2025-05-06 | $30.02 | $34.14 | 612,000 | — | — |
| 2025-05-05 | $30.64 | $34.84 | 464,600 | — | — |
| 2025-05-02 | $30.57 | $34.76 | 410,700 | — | — |
| 2025-05-01 | $30.21 | $34.36 | 351,400 | — | — |
| 2025-04-30 | $30.55 | $34.74 | 419,100 | — | — |
| 2025-04-29 | $30.86 | $35.09 | 352,900 | — | — |
| 2025-04-28 | $30.91 | $35.15 | 337,900 | — | — |
| 2025-04-25 | $30.82 | $35.05 | 254,500 | — | — |
| 2025-04-24 | $30.63 | $34.83 | 331,400 | — | — |
| 2025-04-23 | $30.27 | $34.42 | 439,200 | — | — |
| 2025-04-22 | $30.42 | $34.59 | 395,000 | — | — |
| 2025-04-21 | $30.01 | $34.13 | 438,600 | — | — |
| 2025-04-17 | $30.04 | $34.16 | 369,000 | — | — |
| 2025-04-16 | $29.22 | $33.23 | 357,600 | — | — |
| 2025-04-15 | $29.49 | $33.54 | 360,200 | — | — |
| 2025-04-14 | $30.05 | $34.17 | 370,600 | — | — |
| 2025-04-11 | $29.81 | $33.90 | 348,900 | — | — |
| 2025-04-10 | $29.39 | $33.42 | 470,700 | — | — |
| 2025-04-09 | $29.56 | $33.62 | 737,000 | — | — |
| 2025-04-08 | $27.44 | $31.21 | 542,600 | — | — |
| 2025-04-07 | $27.99 | $31.83 | 921,900 | — | — |
| 2025-04-04 | $29.67 | $33.74 | 689,600 | — | — |
| 2025-04-03 | $30.41 | $34.58 | 505,400 | — | — |
| 2025-04-02 | $31.70 | $36.05 | 386,700 | — | — |
| 2025-04-01 | $31.21 | $35.49 | 458,100 | — | — |
| 2025-03-31 | $31.21 | $35.49 | 542,500 | — | — |
| 2025-03-28 | $30.65 | $34.86 | 366,800 | — | — |
| 2025-03-27 | $30.88 | $35.12 | 510,500 | — | — |
| 2025-03-26 | $29.74 | $33.82 | 478,500 | — | — |
| 2025-03-25 | $29.33 | $33.35 | 431,700 | — | — |
| 2025-03-24 | $29.64 | $33.71 | 445,400 | — | — |
| 2025-03-21 | $29.41 | $33.45 | 1,101,000 | — | — |
| 2025-03-20 | $29.59 | $33.65 | 447,500 | — | — |
| 2025-03-19 | $30.01 | $34.13 | 405,100 | — | — |
| 2025-03-18 | $30.17 | $34.31 | 570,100 | — | — |
| 2025-03-17 | $30.22 | $34.37 | 573,000 | — | — |
| 2025-03-14 | $30.35 | $34.51 | 316,500 | — | — |
| 2025-03-13 | $30.19 | $34.33 | 456,500 | — | — |
| 2025-03-12 | $30.80 | $35.03 | 598,700 | — | — |
| 2025-03-11 | $31.73 | $36.08 | 607,400 | — | — |
| 2025-03-10 | $32.15 | $36.56 | 643,600 | — | — |
| 2025-03-07 | $31.96 | $36.35 | 580,000 | — | — |
| 2025-03-06 | $31.40 | $35.71 | 858,100 | — | — |
| 2025-03-05 | $30.97 | $35.22 | 482,800 | — | — |
| 2025-03-04 | $30.63 | $34.66 | 699,100 | — | — |
| 2025-03-03 | $31.01 | $35.09 | 679,700 | — | — |
| 2025-02-28 | $31.47 | $35.61 | 802,000 | — | — |
| 2025-02-27 | $31.10 | $35.19 | 583,700 | — | — |
| 2025-02-26 | $31.40 | $35.53 | 473,100 | — | — |
| 2025-02-25 | $31.95 | $36.16 | 793,100 | — | — |
| 2025-02-24 | $30.88 | $34.95 | 519,400 | — | — |
| 2025-02-21 | $30.75 | $34.80 | 609,700 | — | — |
| 2025-02-20 | $30.42 | $34.42 | 489,600 | — | — |
| 2025-02-19 | $30.00 | $33.95 | 575,700 | — | — |
| 2025-02-18 | $29.94 | $33.88 | 688,500 | — | — |
| 2025-02-14 | $29.78 | $33.70 | 540,400 | — | — |
| 2025-02-13 | $29.71 | $33.62 | 549,900 | — | — |
| 2025-02-12 | $29.01 | $32.83 | 764,700 | — | — |
| 2025-02-11 | $28.59 | $32.35 | 965,900 | — | — |
| 2025-02-10 | $28.60 | $32.37 | 2,214,100 | — | — |
| 2025-02-07 | $31.60 | $35.76 | 593,900 | — | — |
| 2025-02-06 | $32.01 | $36.22 | 466,100 | — | — |
| 2025-02-05 | $31.84 | $36.03 | 491,400 | — | — |
| 2025-02-04 | $31.53 | $35.68 | 532,300 | — | — |
| 2025-02-03 | $32.34 | $36.60 | 470,800 | — | — |
| 2025-01-31 | $33.30 | $37.68 | 461,400 | — | — |
| 2025-01-30 | $33.90 | $38.36 | 291,300 | — | — |
| 2025-01-29 | $33.46 | $37.87 | 321,100 | — | — |
| 2025-01-28 | $33.34 | $37.73 | 352,600 | — | — |
| 2025-01-27 | $34.44 | $38.97 | 449,100 | — | — |
| 2025-01-24 | $33.82 | $38.27 | 381,500 | — | — |
| 2025-01-23 | $33.97 | $38.44 | 514,400 | — | — |
| 2025-01-22 | $33.52 | $37.93 | 427,800 | — | — |
| 2025-01-21 | $33.93 | $38.40 | 517,000 | — | — |
| 2025-01-17 | $33.72 | $38.16 | 574,000 | — | — |
| 2025-01-16 | $33.19 | $37.56 | 565,900 | — | — |
| 2025-01-15 | $32.51 | $36.79 | 424,500 | — | — |
| 2025-01-14 | $32.37 | $36.63 | 394,900 | — | — |
| 2025-01-13 | $31.94 | $36.14 | 556,900 | — | — |
| 2025-01-10 | $31.52 | $35.67 | 535,400 | — | — |
| 2025-01-08 | $32.23 | $36.47 | 409,300 | — | — |
| 2025-01-07 | $32.05 | $36.27 | 468,400 | — | — |
| 2025-01-06 | $32.12 | $36.35 | 534,500 | — | — |
| 2025-01-03 | $32.67 | $36.97 | 531,400 | — | — |
| 2025-01-02 | $33.48 | $37.89 | 300,000 | — | — |