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
- 1999-04-09 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 | $16.65 | $16.65 | 709,300 | — | — |
| 2025-12-30 | $16.89 | $16.89 | 718,300 | — | — |
| 2025-12-29 | $16.92 | $16.92 | 749,100 | — | — |
| 2025-12-26 | $16.88 | $16.88 | 561,000 | — | — |
| 2025-12-24 | $16.79 | $16.79 | 317,800 | — | — |
| 2025-12-23 | $16.77 | $16.77 | 935,900 | — | — |
| 2025-12-22 | $16.99 | $16.99 | 1,232,800 | — | — |
| 2025-12-19 | $16.85 | $16.85 | 2,968,500 | — | — |
| 2025-12-18 | $16.80 | $16.80 | 1,358,200 | — | — |
| 2025-12-17 | $16.65 | $16.65 | 1,437,100 | — | — |
| 2025-12-16 | $16.79 | $16.79 | 760,200 | — | — |
| 2025-12-15 | $16.92 | $16.92 | 947,500 | — | — |
| 2025-12-12 | $16.91 | $16.91 | 1,622,300 | — | — |
| 2025-12-11 | $17.33 | $17.33 | 1,870,600 | — | — |
| 2025-12-10 | $18.20 | $18.20 | 1,611,300 | — | — |
| 2025-12-09 | $18.06 | $18.06 | 770,600 | — | — |
| 2025-12-08 | $18.15 | $18.15 | 928,600 | — | — |
| 2025-12-05 | $17.59 | $17.59 | 721,000 | — | — |
| 2025-12-04 | $17.45 | $17.45 | 993,700 | — | — |
| 2025-12-03 | $17.41 | $17.41 | 652,900 | — | — |
| 2025-12-02 | $17.29 | $17.29 | 925,200 | — | — |
| 2025-12-01 | $17.04 | $17.04 | 1,149,700 | — | — |
| 2025-11-28 | $17.50 | $17.50 | 611,100 | — | — |
| 2025-11-26 | $17.48 | $17.48 | 1,804,900 | — | — |
| 2025-11-25 | $17.47 | $17.47 | 1,380,000 | — | — |
| 2025-11-24 | $17.08 | $17.08 | 1,210,800 | — | — |
| 2025-11-21 | $17.31 | $17.31 | 1,408,800 | — | — |
| 2025-11-20 | $16.92 | $16.92 | 1,692,300 | — | — |
| 2025-11-19 | $16.92 | $16.92 | 1,647,100 | — | — |
| 2025-11-18 | $16.73 | $16.73 | 1,500,500 | — | — |
| 2025-11-17 | $17.03 | $17.03 | 1,255,100 | — | — |
| 2025-11-14 | $17.64 | $17.64 | 1,448,800 | — | — |
| 2025-11-13 | $17.65 | $17.65 | 1,911,900 | — | — |
| 2025-11-12 | $18.27 | $18.27 | 2,280,000 | — | — |
| 2025-11-11 | $17.54 | $17.54 | 1,907,200 | — | — |
| 2025-11-10 | $17.91 | $17.91 | 2,504,800 | — | — |
| 2025-11-07 | $17.42 | $17.42 | 1,563,700 | — | — |
| 2025-11-06 | $17.51 | $17.51 | 1,538,600 | — | — |
| 2025-11-05 | $17.65 | $17.65 | 1,559,300 | — | — |
| 2025-11-04 | $17.80 | $17.80 | 1,558,400 | — | — |
| 2025-11-03 | $18.78 | $18.78 | 2,123,300 | — | — |
| 2025-10-31 | $19.02 | $19.02 | 3,382,300 | — | — |
| 2025-10-30 | $18.53 | $18.53 | 4,543,900 | — | — |
| 2025-10-29 | $18.01 | $18.01 | 5,015,900 | — | — |
| 2025-10-28 | $21.27 | $21.27 | 2,357,000 | — | — |
| 2025-10-27 | $20.74 | $20.74 | 1,736,400 | — | — |
| 2025-10-24 | $20.89 | $20.89 | 681,000 | — | — |
| 2025-10-23 | $21.14 | $21.14 | 911,800 | — | — |
| 2025-10-22 | $20.50 | $20.50 | 878,400 | — | — |
| 2025-10-21 | $20.68 | $20.68 | 847,900 | — | — |
| 2025-10-20 | $20.45 | $20.45 | 1,336,100 | — | — |
| 2025-10-17 | $20.14 | $20.14 | 1,232,100 | — | — |
| 2025-10-16 | $20.82 | $20.82 | 1,431,100 | — | — |
| 2025-10-15 | $20.47 | $20.47 | 1,392,200 | — | — |
| 2025-10-14 | $19.92 | $19.92 | 935,300 | — | — |
| 2025-10-13 | $19.94 | $19.94 | 1,334,600 | — | — |
| 2025-10-10 | $19.48 | $19.48 | 2,026,600 | — | — |
| 2025-10-09 | $20.92 | $20.92 | 1,790,300 | — | — |
| 2025-10-08 | $20.56 | $20.56 | 1,363,300 | — | — |
| 2025-10-07 | $20.05 | $20.05 | 1,325,000 | — | — |
| 2025-10-06 | $20.17 | $20.17 | 1,494,500 | — | — |
| 2025-10-03 | $20.29 | $20.29 | 1,407,300 | — | — |
| 2025-10-02 | $20.44 | $20.44 | 1,621,700 | — | — |
| 2025-10-01 | $20.88 | $20.88 | 1,781,700 | — | — |
| 2025-09-30 | $20.65 | $20.65 | 1,518,800 | — | — |
| 2025-09-29 | $20.40 | $20.40 | 2,368,300 | — | — |
| 2025-09-26 | $20.35 | $20.35 | 5,001,800 | — | — |
| 2025-09-25 | $20.91 | $20.91 | 5,014,500 | — | — |
| 2025-09-24 | $21.45 | $21.45 | 2,307,100 | — | — |
| 2025-09-23 | $21.86 | $21.86 | 1,423,300 | — | — |
| 2025-09-22 | $22.22 | $22.22 | 1,014,200 | — | — |
| 2025-09-19 | $22.30 | $22.30 | 2,338,800 | — | — |
| 2025-09-18 | $22.68 | $22.68 | 930,200 | — | — |
| 2025-09-17 | $22.26 | $22.26 | 1,005,800 | — | — |
| 2025-09-16 | $22.53 | $22.53 | 1,074,500 | — | — |
| 2025-09-15 | $22.30 | $22.30 | 1,461,900 | — | — |
| 2025-09-12 | $22.32 | $22.32 | 1,247,000 | — | — |
| 2025-09-11 | $22.85 | $22.85 | 949,400 | — | — |
| 2025-09-10 | $22.36 | $22.36 | 753,300 | — | — |
| 2025-09-09 | $22.08 | $22.08 | 885,700 | — | — |
| 2025-09-08 | $21.66 | $21.66 | 1,089,500 | — | — |
| 2025-09-05 | $21.70 | $21.70 | 2,149,600 | — | — |
| 2025-09-04 | $22.45 | $22.45 | 1,435,400 | — | — |
| 2025-09-03 | $21.73 | $21.73 | 1,192,000 | — | — |
| 2025-09-02 | $21.57 | $21.57 | 2,149,900 | — | — |
| 2025-08-29 | $21.38 | $21.38 | 2,289,500 | — | — |
| 2025-08-28 | $22.08 | $22.08 | 1,425,000 | — | — |
| 2025-08-27 | $21.51 | $21.51 | 1,199,300 | — | — |
| 2025-08-26 | $21.17 | $21.17 | 2,668,400 | — | — |
| 2025-08-25 | $20.69 | $20.69 | 932,800 | — | — |
| 2025-08-22 | $20.67 | $20.67 | 1,022,800 | — | — |
| 2025-08-21 | $19.96 | $19.96 | 822,800 | — | — |
| 2025-08-20 | $19.89 | $19.89 | 1,003,000 | — | — |
| 2025-08-19 | $19.99 | $19.99 | 1,158,200 | — | — |
| 2025-08-18 | $19.87 | $19.87 | 1,364,000 | — | — |
| 2025-08-15 | $19.72 | $19.72 | 1,041,800 | — | — |
| 2025-08-14 | $19.75 | $19.75 | 1,588,800 | — | — |
| 2025-08-13 | $20.61 | $20.61 | 1,469,000 | — | — |
| 2025-08-12 | $20.80 | $20.80 | 1,391,700 | — | — |
| 2025-08-11 | $20.08 | $20.08 | 1,515,300 | — | — |
| 2025-08-08 | $19.95 | $19.95 | 1,698,500 | — | — |
| 2025-08-07 | $19.94 | $19.94 | 1,742,900 | — | — |
| 2025-08-06 | $20.15 | $20.15 | 4,427,100 | — | — |
| 2025-08-05 | $17.67 | $17.67 | 1,251,700 | — | — |
| 2025-08-04 | $18.07 | $18.07 | 1,174,400 | — | — |
| 2025-08-01 | $17.27 | $17.27 | 1,223,800 | — | — |
| 2025-07-31 | $17.66 | $17.66 | 864,200 | — | — |
| 2025-07-30 | $17.89 | $17.89 | 716,800 | — | — |
| 2025-07-29 | $17.92 | $17.92 | 878,000 | — | — |
| 2025-07-28 | $17.93 | $17.93 | 1,006,700 | — | — |
| 2025-07-25 | $17.85 | $17.85 | 733,400 | — | — |
| 2025-07-24 | $17.71 | $17.71 | 797,300 | — | — |
| 2025-07-23 | $17.86 | $17.86 | 1,336,100 | — | — |
| 2025-07-22 | $17.73 | $17.73 | 1,287,600 | — | — |
| 2025-07-21 | $17.63 | $17.63 | 798,800 | — | — |
| 2025-07-18 | $17.52 | $17.52 | 1,063,900 | — | — |
| 2025-07-17 | $17.48 | $17.48 | 983,000 | — | — |
| 2025-07-16 | $17.05 | $17.05 | 869,600 | — | — |
| 2025-07-15 | $16.78 | $16.78 | 1,128,400 | — | — |
| 2025-07-14 | $17.07 | $17.07 | 1,385,800 | — | — |
| 2025-07-11 | $17.29 | $17.29 | 768,700 | — | — |
| 2025-07-10 | $17.68 | $17.68 | 1,038,100 | — | — |
| 2025-07-09 | $18.13 | $18.13 | 1,378,400 | — | — |
| 2025-07-08 | $18.35 | $18.35 | 1,504,800 | — | — |
| 2025-07-07 | $18.48 | $18.48 | 1,327,600 | — | — |
| 2025-07-03 | $18.70 | $18.70 | 623,600 | — | — |
| 2025-07-02 | $18.44 | $18.44 | 887,400 | — | — |
| 2025-07-01 | $18.44 | $18.44 | 1,461,900 | — | — |
| 2025-06-30 | $17.95 | $17.95 | 1,271,700 | — | — |
| 2025-06-27 | $17.77 | $17.77 | 2,951,300 | — | — |
| 2025-06-26 | $17.97 | $17.97 | 970,200 | — | — |
| 2025-06-25 | $17.79 | $17.79 | 1,124,700 | — | — |
| 2025-06-24 | $17.71 | $17.71 | 2,094,500 | — | — |
| 2025-06-23 | $17.20 | $17.20 | 1,201,400 | — | — |
| 2025-06-20 | $16.63 | $16.63 | 1,125,400 | — | — |
| 2025-06-18 | $16.59 | $16.59 | 1,072,300 | — | — |
| 2025-06-17 | $16.57 | $16.57 | 828,000 | — | — |
| 2025-06-16 | $16.74 | $16.74 | 905,900 | — | — |
| 2025-06-13 | $16.08 | $16.08 | 932,400 | — | — |
| 2025-06-12 | $16.70 | $16.70 | 636,500 | — | — |
| 2025-06-11 | $16.69 | $16.69 | 742,400 | — | — |
| 2025-06-10 | $16.84 | $16.84 | 960,300 | — | — |
| 2025-06-09 | $16.83 | $16.83 | 981,300 | — | — |
| 2025-06-06 | $16.63 | $16.63 | 773,600 | — | — |
| 2025-06-05 | $16.36 | $16.36 | 1,188,300 | — | — |
| 2025-06-04 | $16.22 | $16.22 | 730,000 | — | — |
| 2025-06-03 | $16.40 | $16.40 | 1,047,600 | — | — |
| 2025-06-02 | $15.99 | $15.99 | 1,258,100 | — | — |
| 2025-05-30 | $15.67 | $15.67 | 1,307,700 | — | — |
| 2025-05-29 | $15.93 | $15.93 | 947,500 | — | — |
| 2025-05-28 | $16.12 | $16.12 | 1,076,100 | — | — |
| 2025-05-27 | $16.23 | $16.23 | 1,678,600 | — | — |
| 2025-05-23 | $15.39 | $15.39 | 1,044,900 | — | — |
| 2025-05-22 | $15.84 | $15.84 | 1,004,600 | — | — |
| 2025-05-21 | $15.90 | $15.90 | 1,188,500 | — | — |
| 2025-05-20 | $16.21 | $16.21 | 948,400 | — | — |
| 2025-05-19 | $16.26 | $16.26 | 864,400 | — | — |
| 2025-05-16 | $16.22 | $16.22 | 838,700 | — | — |
| 2025-05-15 | $16.34 | $16.34 | 996,100 | — | — |
| 2025-05-14 | $15.97 | $15.97 | 2,796,300 | — | — |
| 2025-05-13 | $16.06 | $16.06 | 1,237,400 | — | — |
| 2025-05-12 | $15.66 | $15.66 | 1,869,500 | — | — |
| 2025-05-09 | $14.80 | $14.80 | 760,600 | — | — |
| 2025-05-08 | $14.82 | $14.82 | 1,241,000 | — | — |
| 2025-05-07 | $14.55 | $14.55 | 1,635,000 | — | — |
| 2025-05-06 | $14.19 | $14.19 | 1,466,500 | — | — |
| 2025-05-05 | $14.01 | $14.01 | 1,458,600 | — | — |
| 2025-05-02 | $13.99 | $13.99 | 1,529,800 | — | — |
| 2025-05-01 | $13.81 | $13.81 | 3,164,700 | — | — |
| 2025-04-30 | $13.16 | $13.16 | 4,172,800 | — | — |
| 2025-04-29 | $13.32 | $13.32 | 2,899,500 | — | — |
| 2025-04-28 | $13.07 | $13.07 | 1,544,800 | — | — |
| 2025-04-25 | $12.49 | $12.49 | 644,200 | — | — |
| 2025-04-24 | $12.35 | $12.35 | 864,500 | — | — |
| 2025-04-23 | $11.82 | $11.82 | 1,391,500 | — | — |
| 2025-04-22 | $11.41 | $11.41 | 1,101,500 | — | — |
| 2025-04-21 | $11.11 | $11.11 | 1,630,800 | — | — |
| 2025-04-17 | $11.38 | $11.38 | 1,115,000 | — | — |
| 2025-04-16 | $11.55 | $11.55 | 1,549,100 | — | — |
| 2025-04-15 | $11.75 | $11.75 | 1,261,800 | — | — |
| 2025-04-14 | $11.85 | $11.85 | 1,547,600 | — | — |
| 2025-04-11 | $11.51 | $11.51 | 685,700 | — | — |
| 2025-04-10 | $11.45 | $11.45 | 1,913,400 | — | — |
| 2025-04-09 | $12.28 | $12.28 | 2,260,600 | — | — |
| 2025-04-08 | $10.84 | $10.84 | 2,197,400 | — | — |
| 2025-04-07 | $11.09 | $11.09 | 1,719,600 | — | — |
| 2025-04-04 | $11.03 | $11.03 | 2,316,200 | — | — |
| 2025-04-03 | $11.62 | $11.62 | 2,100,100 | — | — |
| 2025-04-02 | $13.42 | $13.42 | 1,103,400 | — | — |
| 2025-04-01 | $13.13 | $13.13 | 1,313,100 | — | — |
| 2025-03-31 | $13.23 | $13.23 | 4,261,100 | — | — |
| 2025-03-28 | $13.90 | $13.90 | 1,099,200 | — | — |
| 2025-03-27 | $14.68 | $14.68 | 705,000 | — | — |
| 2025-03-26 | $14.91 | $14.91 | 685,700 | — | — |
| 2025-03-25 | $15.20 | $15.20 | 529,300 | — | — |
| 2025-03-24 | $15.29 | $15.29 | 897,700 | — | — |
| 2025-03-21 | $14.89 | $14.89 | 1,655,400 | — | — |
| 2025-03-20 | $15.00 | $15.00 | 763,600 | — | — |
| 2025-03-19 | $15.13 | $15.13 | 771,600 | — | — |
| 2025-03-18 | $14.82 | $14.82 | 793,700 | — | — |
| 2025-03-17 | $14.80 | $14.80 | 783,600 | — | — |
| 2025-03-14 | $14.53 | $14.53 | 681,200 | — | — |
| 2025-03-13 | $14.18 | $14.18 | 900,400 | — | — |
| 2025-03-12 | $14.31 | $14.31 | 1,067,700 | — | — |
| 2025-03-11 | $14.37 | $14.37 | 1,007,900 | — | — |
| 2025-03-10 | $13.98 | $13.98 | 1,515,700 | — | — |
| 2025-03-07 | $14.85 | $14.85 | 934,800 | — | — |
| 2025-03-06 | $14.66 | $14.66 | 1,050,100 | — | — |
| 2025-03-05 | $15.16 | $15.16 | 1,077,400 | — | — |
| 2025-03-04 | $14.56 | $14.56 | 2,273,300 | — | — |
| 2025-03-03 | $14.77 | $14.77 | 1,506,900 | — | — |
| 2025-02-28 | $15.45 | $15.45 | 1,100,800 | — | — |
| 2025-02-27 | $15.42 | $15.42 | 1,484,700 | — | — |
| 2025-02-26 | $15.15 | $15.15 | 827,600 | — | — |
| 2025-02-25 | $15.15 | $15.15 | 708,900 | — | — |
| 2025-02-24 | $15.12 | $15.12 | 892,100 | — | — |
| 2025-02-21 | $15.22 | $15.22 | 1,264,000 | — | — |
| 2025-02-20 | $15.85 | $15.85 | 993,000 | — | — |
| 2025-02-19 | $16.09 | $16.09 | 911,900 | — | — |
| 2025-02-18 | $16.33 | $16.33 | 1,713,500 | — | — |
| 2025-02-14 | $16.38 | $16.38 | 1,248,000 | — | — |
| 2025-02-13 | $15.93 | $15.93 | 1,025,300 | — | — |
| 2025-02-12 | $15.52 | $15.52 | 1,274,100 | — | — |
| 2025-02-11 | $15.58 | $15.58 | 546,500 | — | — |
| 2025-02-10 | $15.53 | $15.53 | 568,700 | — | — |
| 2025-02-07 | $15.39 | $15.39 | 825,700 | — | — |
| 2025-02-06 | $15.49 | $15.49 | 1,131,100 | — | — |
| 2025-02-05 | $15.79 | $15.79 | 1,064,900 | — | — |
| 2025-02-04 | $15.38 | $15.38 | 1,192,300 | — | — |
| 2025-02-03 | $15.22 | $15.22 | 1,259,600 | — | — |
| 2025-01-31 | $15.81 | $15.81 | 1,307,500 | — | — |
| 2025-01-30 | $15.60 | $15.60 | 1,983,800 | — | — |
| 2025-01-29 | $15.77 | $15.77 | 2,866,800 | — | — |
| 2025-01-28 | $16.25 | $16.25 | 1,497,600 | — | — |
| 2025-01-27 | $16.25 | $16.25 | 1,443,500 | — | — |
| 2025-01-24 | $17.00 | $17.00 | 697,700 | — | — |
| 2025-01-23 | $17.27 | $17.27 | 665,300 | — | — |
| 2025-01-22 | $17.27 | $17.27 | 713,300 | — | — |
| 2025-01-21 | $17.46 | $17.46 | 1,079,900 | — | — |
| 2025-01-17 | $17.32 | $17.32 | 560,800 | — | — |
| 2025-01-16 | $17.26 | $17.26 | 771,900 | — | — |
| 2025-01-15 | $17.49 | $17.49 | 610,300 | — | — |
| 2025-01-14 | $17.18 | $17.18 | 692,700 | — | — |
| 2025-01-13 | $16.80 | $16.80 | 591,100 | — | — |
| 2025-01-10 | $16.88 | $16.88 | 1,138,300 | — | — |
| 2025-01-08 | $17.49 | $17.49 | 1,018,200 | — | — |
| 2025-01-07 | $17.09 | $17.09 | 715,600 | — | — |
| 2025-01-06 | $16.84 | $16.84 | 535,100 | — | — |
| 2025-01-03 | $16.68 | $16.68 | 426,400 | — | — |
| 2025-01-02 | $16.61 | $16.61 | 606,100 | — | — |