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
- 2011-06-21 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 | $19.30 | $90.67 | 417,900 | — | — |
| 2025-12-30 | $19.32 | $90.76 | 273,200 | — | — |
| 2025-12-29 | $19.20 | $90.20 | 533,000 | — | — |
| 2025-12-26 | $19.44 | $91.33 | 377,200 | — | — |
| 2025-12-24 | $19.03 | $89.40 | 146,500 | — | — |
| 2025-12-23 | $18.75 | $88.09 | 284,500 | — | — |
| 2025-12-22 | $18.77 | $88.18 | 474,200 | — | — |
| 2025-12-19 | $18.85 | $88.56 | 1,282,600 | — | — |
| 2025-12-18 | $19.63 | $89.87 | 607,700 | — | — |
| 2025-12-17 | $19.64 | $89.92 | 429,400 | — | — |
| 2025-12-16 | $19.80 | $90.65 | 275,200 | — | — |
| 2025-12-15 | $19.85 | $90.88 | 356,700 | — | — |
| 2025-12-12 | $20.11 | $92.07 | 232,800 | — | — |
| 2025-12-11 | $20.10 | $92.02 | 266,900 | — | — |
| 2025-12-10 | $20.07 | $91.89 | 253,900 | — | — |
| 2025-12-09 | $20.05 | $91.79 | 227,000 | — | — |
| 2025-12-08 | $19.87 | $90.97 | 462,800 | — | — |
| 2025-12-05 | $19.75 | $90.42 | 621,300 | — | — |
| 2025-12-04 | $19.75 | $90.42 | 412,200 | — | — |
| 2025-12-03 | $19.75 | $90.42 | 459,900 | — | — |
| 2025-12-02 | $19.69 | $90.15 | 234,100 | — | — |
| 2025-12-01 | $19.65 | $89.96 | 207,000 | — | — |
| 2025-11-28 | $19.71 | $90.24 | 145,700 | — | — |
| 2025-11-26 | $19.70 | $90.19 | 209,500 | — | — |
| 2025-11-25 | $19.67 | $90.05 | 175,800 | — | — |
| 2025-11-24 | $19.50 | $89.28 | 187,800 | — | — |
| 2025-11-21 | $19.43 | $88.96 | 212,800 | — | — |
| 2025-11-20 | $19.02 | $87.08 | 190,700 | — | — |
| 2025-11-19 | $19.21 | $87.95 | 155,900 | — | — |
| 2025-11-18 | $19.31 | $88.41 | 230,200 | — | — |
| 2025-11-17 | $19.23 | $88.04 | 287,900 | — | — |
| 2025-11-14 | $19.75 | $90.42 | 155,000 | — | — |
| 2025-11-13 | $19.68 | $90.10 | 162,500 | — | — |
| 2025-11-12 | $19.74 | $90.37 | 585,100 | — | — |
| 2025-11-11 | $19.70 | $90.19 | 417,800 | — | — |
| 2025-11-10 | $19.88 | $91.02 | 296,200 | — | — |
| 2025-11-07 | $19.77 | $90.51 | 512,200 | — | — |
| 2025-11-06 | $20.68 | $94.68 | 127,500 | — | — |
| 2025-11-05 | $20.82 | $95.32 | 99,700 | — | — |
| 2025-11-04 | $20.61 | $94.36 | 105,000 | — | — |
| 2025-11-03 | $20.60 | $94.31 | 118,200 | — | — |
| 2025-10-31 | $20.54 | $94.04 | 126,000 | — | — |
| 2025-10-30 | $20.45 | $93.63 | 125,100 | — | — |
| 2025-10-29 | $20.68 | $94.68 | 177,900 | — | — |
| 2025-10-28 | $21.07 | $96.46 | 229,300 | — | — |
| 2025-10-27 | $20.93 | $95.82 | 194,600 | — | — |
| 2025-10-24 | $20.61 | $94.36 | 172,200 | — | — |
| 2025-10-23 | $20.69 | $94.72 | 129,800 | — | — |
| 2025-10-22 | $20.51 | $93.90 | 144,400 | — | — |
| 2025-10-21 | $20.50 | $93.85 | 179,500 | — | — |
| 2025-10-20 | $20.12 | $92.11 | 151,500 | — | — |
| 2025-10-17 | $19.95 | $91.34 | 205,100 | — | — |
| 2025-10-16 | $19.75 | $90.42 | 169,600 | — | — |
| 2025-10-15 | $20.20 | $92.48 | 262,900 | — | — |
| 2025-10-14 | $20.10 | $92.02 | 158,400 | — | — |
| 2025-10-13 | $19.83 | $90.79 | 233,700 | — | — |
| 2025-10-10 | $19.31 | $88.41 | 300,300 | — | — |
| 2025-10-09 | $19.52 | $89.37 | 339,500 | — | — |
| 2025-10-08 | $19.91 | $91.15 | 241,200 | — | — |
| 2025-10-07 | $19.98 | $91.47 | 484,000 | — | — |
| 2025-10-06 | $20.37 | $93.26 | 264,300 | — | — |
| 2025-10-03 | $20.37 | $93.26 | 202,100 | — | — |
| 2025-10-02 | $20.55 | $94.08 | 242,200 | — | — |
| 2025-10-01 | $20.33 | $93.08 | 203,700 | — | — |
| 2025-09-30 | $20.26 | $92.76 | 176,800 | — | — |
| 2025-09-29 | $20.27 | $92.80 | 265,700 | — | — |
| 2025-09-26 | $20.18 | $92.39 | 208,400 | — | — |
| 2025-09-25 | $20.47 | $93.72 | 375,500 | — | — |
| 2025-09-24 | $20.40 | $93.40 | 426,800 | — | — |
| 2025-09-23 | $20.33 | $93.08 | 176,400 | — | — |
| 2025-09-22 | $20.38 | $93.30 | 292,700 | — | — |
| 2025-09-19 | $20.79 | $95.18 | 344,500 | — | — |
| 2025-09-18 | $20.68 | $94.68 | 287,600 | — | — |
| 2025-09-17 | $21.08 | $93.90 | 381,600 | — | — |
| 2025-09-16 | $21.05 | $93.77 | 364,100 | — | — |
| 2025-09-15 | $21.15 | $94.21 | 365,600 | — | — |
| 2025-09-12 | $21.47 | $95.64 | 194,400 | — | — |
| 2025-09-11 | $21.51 | $95.82 | 255,700 | — | — |
| 2025-09-10 | $21.32 | $94.97 | 207,500 | — | — |
| 2025-09-09 | $21.43 | $95.46 | 154,300 | — | — |
| 2025-09-08 | $21.51 | $95.82 | 242,400 | — | — |
| 2025-09-05 | $21.39 | $95.28 | 199,800 | — | — |
| 2025-09-04 | $21.39 | $95.28 | 177,800 | — | — |
| 2025-09-03 | $21.38 | $95.24 | 171,900 | — | — |
| 2025-09-02 | $21.42 | $95.41 | 184,800 | — | — |
| 2025-08-29 | $21.53 | $95.90 | 156,000 | — | — |
| 2025-08-28 | $21.44 | $95.50 | 199,000 | — | — |
| 2025-08-27 | $21.38 | $95.24 | 141,200 | — | — |
| 2025-08-26 | $21.35 | $95.10 | 140,900 | — | — |
| 2025-08-25 | $21.25 | $94.66 | 129,000 | — | — |
| 2025-08-22 | $21.33 | $95.01 | 162,900 | — | — |
| 2025-08-21 | $21.22 | $94.52 | 110,000 | — | — |
| 2025-08-20 | $21.26 | $94.70 | 174,100 | — | — |
| 2025-08-19 | $21.28 | $94.79 | 170,600 | — | — |
| 2025-08-18 | $21.17 | $94.30 | 199,200 | — | — |
| 2025-08-15 | $21.18 | $94.35 | 170,500 | — | — |
| 2025-08-14 | $21.34 | $95.06 | 153,600 | — | — |
| 2025-08-13 | $21.37 | $95.19 | 230,700 | — | — |
| 2025-08-12 | $21.45 | $95.55 | 314,800 | — | — |
| 2025-08-11 | $21.28 | $94.79 | 191,600 | — | — |
| 2025-08-08 | $21.37 | $95.19 | 417,700 | — | — |
| 2025-08-07 | $20.53 | $91.45 | 154,100 | — | — |
| 2025-08-06 | $20.75 | $92.43 | 101,900 | — | — |
| 2025-08-05 | $20.65 | $91.98 | 95,000 | — | — |
| 2025-08-04 | $20.59 | $91.72 | 159,400 | — | — |
| 2025-08-01 | $20.64 | $91.94 | 118,900 | — | — |
| 2025-07-31 | $20.68 | $92.12 | 78,800 | — | — |
| 2025-07-30 | $20.80 | $92.65 | 120,700 | — | — |
| 2025-07-29 | $20.93 | $93.23 | 159,000 | — | — |
| 2025-07-28 | $20.98 | $93.45 | 143,300 | — | — |
| 2025-07-25 | $21.40 | $95.33 | 112,400 | — | — |
| 2025-07-24 | $21.46 | $95.59 | 113,800 | — | — |
| 2025-07-23 | $21.62 | $96.31 | 96,600 | — | — |
| 2025-07-22 | $21.55 | $95.99 | 104,300 | — | — |
| 2025-07-21 | $21.46 | $95.59 | 146,200 | — | — |
| 2025-07-18 | $21.84 | $97.29 | 141,000 | — | — |
| 2025-07-17 | $21.99 | $97.95 | 123,300 | — | — |
| 2025-07-16 | $21.69 | $96.62 | 111,700 | — | — |
| 2025-07-15 | $21.41 | $95.37 | 96,800 | — | — |
| 2025-07-14 | $21.46 | $95.59 | 122,600 | — | — |
| 2025-07-11 | $21.21 | $94.48 | 173,100 | — | — |
| 2025-07-10 | $21.00 | $93.54 | 101,300 | — | — |
| 2025-07-09 | $20.76 | $92.47 | 123,000 | — | — |
| 2025-07-08 | $20.83 | $92.79 | 200,400 | — | — |
| 2025-07-07 | $20.86 | $92.92 | 205,800 | — | — |
| 2025-07-03 | $20.78 | $92.56 | 81,700 | — | — |
| 2025-07-02 | $20.56 | $91.58 | 140,800 | — | — |
| 2025-07-01 | $20.36 | $90.69 | 205,800 | — | — |
| 2025-06-30 | $20.20 | $89.98 | 175,100 | — | — |
| 2025-06-27 | $19.89 | $88.60 | 173,800 | — | — |
| 2025-06-26 | $19.81 | $88.24 | 764,200 | — | — |
| 2025-06-25 | $19.81 | $88.24 | 186,000 | — | — |
| 2025-06-24 | $19.88 | $88.55 | 163,300 | — | — |
| 2025-06-23 | $19.67 | $87.62 | 178,100 | — | — |
| 2025-06-20 | $19.93 | $88.78 | 262,400 | — | — |
| 2025-06-18 | $20.03 | $89.22 | 153,000 | — | — |
| 2025-06-17 | $19.77 | $88.06 | 164,300 | — | — |
| 2025-06-16 | $19.60 | $87.31 | 190,900 | — | — |
| 2025-06-13 | $19.54 | $87.04 | 206,700 | — | — |
| 2025-06-12 | $20.40 | $88.47 | 244,000 | — | — |
| 2025-06-11 | $20.42 | $88.55 | 267,300 | — | — |
| 2025-06-10 | $20.59 | $89.29 | 157,000 | — | — |
| 2025-06-09 | $20.52 | $88.99 | 131,700 | — | — |
| 2025-06-06 | $20.32 | $88.12 | 108,100 | — | — |
| 2025-06-05 | $20.14 | $87.34 | 155,900 | — | — |
| 2025-06-04 | $20.10 | $87.16 | 143,500 | — | — |
| 2025-06-03 | $20.23 | $87.73 | 157,500 | — | — |
| 2025-06-02 | $20.28 | $87.94 | 273,600 | — | — |
| 2025-05-30 | $20.49 | $88.86 | 179,900 | — | — |
| 2025-05-29 | $20.57 | $89.20 | 436,200 | — | — |
| 2025-05-28 | $20.32 | $88.12 | 88,400 | — | — |
| 2025-05-27 | $20.37 | $88.34 | 152,900 | — | — |
| 2025-05-23 | $20.13 | $87.29 | 105,300 | — | — |
| 2025-05-22 | $20.02 | $86.82 | 90,700 | — | — |
| 2025-05-21 | $19.98 | $86.64 | 127,800 | — | — |
| 2025-05-20 | $20.38 | $88.38 | 147,400 | — | — |
| 2025-05-19 | $20.28 | $87.94 | 259,200 | — | — |
| 2025-05-16 | $20.18 | $87.51 | 162,800 | — | — |
| 2025-05-15 | $20.07 | $87.03 | 131,000 | — | — |
| 2025-05-14 | $20.00 | $86.73 | 202,500 | — | — |
| 2025-05-13 | $20.23 | $87.73 | 235,200 | — | — |
| 2025-05-12 | $19.67 | $85.30 | 203,000 | — | — |
| 2025-05-09 | $19.66 | $85.26 | 240,000 | — | — |
| 2025-05-08 | $19.08 | $82.74 | 126,400 | — | — |
| 2025-05-07 | $18.79 | $81.48 | 94,500 | — | — |
| 2025-05-06 | $18.85 | $81.74 | 108,400 | — | — |
| 2025-05-05 | $18.83 | $81.66 | 124,800 | — | — |
| 2025-05-02 | $19.07 | $82.70 | 124,500 | — | — |
| 2025-05-01 | $18.65 | $80.88 | 122,300 | — | — |
| 2025-04-30 | $18.90 | $81.96 | 160,400 | — | — |
| 2025-04-29 | $19.08 | $82.74 | 110,600 | — | — |
| 2025-04-28 | $19.29 | $83.65 | 113,100 | — | — |
| 2025-04-25 | $19.23 | $83.39 | 148,900 | — | — |
| 2025-04-24 | $19.00 | $82.39 | 136,300 | — | — |
| 2025-04-23 | $18.83 | $81.66 | 151,700 | — | — |
| 2025-04-22 | $18.49 | $80.18 | 114,500 | — | — |
| 2025-04-21 | $18.15 | $78.71 | 163,100 | — | — |
| 2025-04-17 | $18.55 | $80.44 | 201,400 | — | — |
| 2025-04-16 | $18.24 | $79.10 | 179,700 | — | — |
| 2025-04-15 | $18.35 | $79.58 | 202,300 | — | — |
| 2025-04-14 | $18.18 | $78.84 | 237,600 | — | — |
| 2025-04-11 | $17.79 | $77.15 | 288,700 | — | — |
| 2025-04-10 | $17.79 | $77.15 | 285,500 | — | — |
| 2025-04-09 | $18.69 | $81.05 | 473,100 | — | — |
| 2025-04-08 | $17.32 | $75.11 | 404,700 | — | — |
| 2025-04-07 | $17.74 | $76.93 | 486,900 | — | — |
| 2025-04-04 | $18.80 | $81.53 | 628,600 | — | — |
| 2025-04-03 | $20.20 | $87.60 | 295,000 | — | — |
| 2025-04-02 | $20.51 | $88.94 | 221,700 | — | — |
| 2025-04-01 | $20.65 | $89.55 | 227,800 | — | — |
| 2025-03-31 | $20.39 | $88.42 | 338,500 | — | — |
| 2025-03-28 | $20.56 | $89.16 | 275,300 | — | — |
| 2025-03-27 | $20.70 | $89.77 | 581,800 | — | — |
| 2025-03-26 | $20.96 | $90.89 | 291,900 | — | — |
| 2025-03-25 | $20.81 | $90.24 | 264,000 | — | — |
| 2025-03-24 | $20.75 | $89.98 | 226,200 | — | — |
| 2025-03-21 | $20.52 | $88.99 | 389,500 | — | — |
| 2025-03-20 | $20.47 | $88.77 | 317,100 | — | — |
| 2025-03-19 | $21.13 | $89.29 | 330,100 | — | — |
| 2025-03-18 | $21.19 | $89.54 | 306,700 | — | — |
| 2025-03-17 | $21.16 | $89.42 | 446,000 | — | — |
| 2025-03-14 | $21.23 | $89.71 | 438,200 | — | — |
| 2025-03-13 | $20.89 | $88.28 | 310,100 | — | — |
| 2025-03-12 | $21.30 | $90.01 | 342,500 | — | — |
| 2025-03-11 | $21.53 | $90.98 | 361,700 | — | — |
| 2025-03-10 | $21.83 | $92.25 | 262,700 | — | — |
| 2025-03-07 | $22.09 | $93.35 | 299,500 | — | — |
| 2025-03-06 | $21.81 | $92.16 | 227,900 | — | — |
| 2025-03-05 | $22.22 | $93.90 | 306,200 | — | — |
| 2025-03-04 | $22.53 | $95.21 | 276,400 | — | — |
| 2025-03-03 | $23.03 | $97.32 | 217,700 | — | — |
| 2025-02-28 | $23.29 | $98.42 | 156,700 | — | — |
| 2025-02-27 | $22.85 | $96.56 | 280,300 | — | — |
| 2025-02-26 | $22.75 | $96.13 | 155,000 | — | — |
| 2025-02-25 | $22.94 | $96.94 | 125,100 | — | — |
| 2025-02-24 | $23.00 | $97.19 | 153,500 | — | — |
| 2025-02-21 | $23.06 | $97.44 | 111,600 | — | — |
| 2025-02-20 | $23.24 | $98.21 | 130,200 | — | — |
| 2025-02-19 | $23.34 | $98.63 | 194,400 | — | — |
| 2025-02-18 | $23.33 | $98.59 | 152,900 | — | — |
| 2025-02-14 | $23.37 | $98.75 | 125,700 | — | — |
| 2025-02-13 | $23.09 | $97.57 | 168,600 | — | — |
| 2025-02-12 | $22.90 | $96.77 | 90,900 | — | — |
| 2025-02-11 | $22.66 | $95.75 | 153,800 | — | — |
| 2025-02-10 | $22.63 | $95.63 | 116,700 | — | — |
| 2025-02-07 | $22.62 | $95.59 | 102,100 | — | — |
| 2025-02-06 | $22.50 | $95.08 | 94,300 | — | — |
| 2025-02-05 | $22.49 | $95.04 | 139,000 | — | — |
| 2025-02-04 | $22.57 | $95.37 | 170,700 | — | — |
| 2025-02-03 | $22.59 | $95.46 | 163,600 | — | — |
| 2025-01-31 | $22.61 | $95.54 | 237,500 | — | — |
| 2025-01-30 | $22.43 | $94.78 | 218,400 | — | — |
| 2025-01-29 | $22.24 | $93.98 | 145,800 | — | — |
| 2025-01-28 | $22.55 | $95.29 | 158,200 | — | — |
| 2025-01-27 | $22.39 | $94.61 | 181,500 | — | — |
| 2025-01-24 | $22.28 | $94.15 | 135,700 | — | — |
| 2025-01-23 | $22.14 | $93.56 | 145,300 | — | — |
| 2025-01-22 | $21.87 | $92.42 | 170,800 | — | — |
| 2025-01-21 | $22.00 | $92.97 | 271,700 | — | — |
| 2025-01-17 | $21.70 | $91.70 | 192,300 | — | — |
| 2025-01-16 | $21.62 | $91.36 | 183,800 | — | — |
| 2025-01-15 | $21.24 | $89.75 | 103,100 | — | — |
| 2025-01-14 | $21.04 | $88.91 | 107,800 | — | — |
| 2025-01-13 | $20.81 | $87.94 | 241,800 | — | — |
| 2025-01-10 | $20.90 | $88.32 | 120,600 | — | — |
| 2025-01-08 | $21.04 | $88.91 | 114,900 | — | — |
| 2025-01-07 | $20.94 | $88.49 | 169,300 | — | — |
| 2025-01-06 | $21.07 | $89.04 | 279,200 | — | — |
| 2025-01-03 | $21.19 | $89.54 | 189,200 | — | — |
| 2025-01-02 | $21.31 | $90.05 | 198,900 | — | — |