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
- 2013-08-08 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 | $17.11 | $17.11 | 546,300 | — | — |
| 2025-12-30 | $17.46 | $17.46 | 532,000 | — | — |
| 2025-12-29 | $17.61 | $17.61 | 720,900 | — | — |
| 2025-12-26 | $17.74 | $17.74 | 466,200 | — | — |
| 2025-12-24 | $17.65 | $17.65 | 300,600 | — | — |
| 2025-12-23 | $17.74 | $17.74 | 774,300 | — | — |
| 2025-12-22 | $17.47 | $17.47 | 829,200 | — | — |
| 2025-12-19 | $17.31 | $17.31 | 1,540,000 | — | — |
| 2025-12-18 | $17.59 | $17.59 | 1,152,300 | — | — |
| 2025-12-17 | $17.47 | $17.47 | 1,123,800 | — | — |
| 2025-12-16 | $17.72 | $17.72 | 1,169,100 | — | — |
| 2025-12-15 | $17.16 | $17.16 | 1,013,900 | — | — |
| 2025-12-12 | $17.04 | $17.04 | 894,200 | — | — |
| 2025-12-11 | $16.77 | $16.77 | 604,200 | — | — |
| 2025-12-10 | $16.68 | $16.68 | 1,238,200 | — | — |
| 2025-12-09 | $16.38 | $16.38 | 981,700 | — | — |
| 2025-12-08 | $15.94 | $15.94 | 1,777,700 | — | — |
| 2025-12-05 | $16.56 | $16.56 | 847,300 | — | — |
| 2025-12-04 | $16.46 | $16.46 | 896,100 | — | — |
| 2025-12-03 | $16.34 | $16.34 | 1,614,800 | — | — |
| 2025-12-02 | $15.62 | $15.62 | 1,063,200 | — | — |
| 2025-12-01 | $15.35 | $15.35 | 854,100 | — | — |
| 2025-11-28 | $14.79 | $14.79 | 227,200 | — | — |
| 2025-11-26 | $14.69 | $14.69 | 861,100 | — | — |
| 2025-11-25 | $14.65 | $14.65 | 662,700 | — | — |
| 2025-11-24 | $14.10 | $14.10 | 949,900 | — | — |
| 2025-11-21 | $13.91 | $13.91 | 950,200 | — | — |
| 2025-11-20 | $13.19 | $13.19 | 930,800 | — | — |
| 2025-11-19 | $13.49 | $13.49 | 1,247,200 | — | — |
| 2025-11-18 | $14.21 | $14.21 | 1,942,600 | — | — |
| 2025-11-17 | $13.22 | $13.22 | 1,532,500 | — | — |
| 2025-11-14 | $14.12 | $14.12 | 1,080,100 | — | — |
| 2025-11-13 | $14.11 | $14.11 | 1,104,200 | — | — |
| 2025-11-12 | $14.82 | $14.82 | 1,360,900 | — | — |
| 2025-11-11 | $15.03 | $15.03 | 2,265,300 | — | — |
| 2025-11-10 | $16.00 | $16.00 | 1,662,600 | — | — |
| 2025-11-07 | $16.37 | $16.37 | 3,295,900 | — | — |
| 2025-11-06 | $21.96 | $21.96 | 722,900 | — | — |
| 2025-11-05 | $22.89 | $22.89 | 534,500 | — | — |
| 2025-11-04 | $22.48 | $22.48 | 722,900 | — | — |
| 2025-11-03 | $22.60 | $22.60 | 1,000,200 | — | — |
| 2025-10-31 | $22.11 | $22.11 | 566,000 | — | — |
| 2025-10-30 | $22.02 | $22.02 | 763,600 | — | — |
| 2025-10-29 | $22.35 | $22.35 | 332,800 | — | — |
| 2025-10-28 | $23.39 | $23.39 | 311,100 | — | — |
| 2025-10-27 | $24.34 | $24.34 | 516,100 | — | — |
| 2025-10-24 | $24.88 | $24.88 | 413,100 | — | — |
| 2025-10-23 | $24.10 | $24.10 | 310,100 | — | — |
| 2025-10-22 | $23.59 | $23.59 | 489,500 | — | — |
| 2025-10-21 | $23.58 | $23.58 | 574,100 | — | — |
| 2025-10-20 | $22.98 | $22.98 | 396,100 | — | — |
| 2025-10-17 | $22.60 | $22.60 | 331,400 | — | — |
| 2025-10-16 | $22.88 | $22.88 | 553,000 | — | — |
| 2025-10-15 | $22.89 | $22.89 | 419,000 | — | — |
| 2025-10-14 | $23.64 | $23.64 | 465,200 | — | — |
| 2025-10-13 | $22.66 | $22.66 | 288,900 | — | — |
| 2025-10-10 | $22.21 | $22.21 | 487,800 | — | — |
| 2025-10-09 | $23.15 | $23.15 | 332,200 | — | — |
| 2025-10-08 | $23.91 | $23.91 | 357,000 | — | — |
| 2025-10-07 | $23.46 | $23.46 | 476,600 | — | — |
| 2025-10-06 | $24.11 | $24.11 | 408,500 | — | — |
| 2025-10-03 | $25.60 | $25.60 | 491,100 | — | — |
| 2025-10-02 | $25.18 | $25.18 | 815,500 | — | — |
| 2025-10-01 | $24.67 | $24.67 | 557,200 | — | — |
| 2025-09-30 | $24.29 | $24.29 | 540,800 | — | — |
| 2025-09-29 | $24.77 | $24.77 | 713,800 | — | — |
| 2025-09-26 | $25.16 | $25.16 | 249,200 | — | — |
| 2025-09-25 | $25.11 | $25.11 | 412,200 | — | — |
| 2025-09-24 | $25.38 | $25.38 | 468,500 | — | — |
| 2025-09-23 | $25.58 | $25.58 | 436,400 | — | — |
| 2025-09-22 | $25.48 | $25.48 | 396,600 | — | — |
| 2025-09-19 | $25.78 | $25.78 | 945,900 | — | — |
| 2025-09-18 | $26.25 | $26.25 | 499,500 | — | — |
| 2025-09-17 | $26.02 | $26.02 | 626,800 | — | — |
| 2025-09-16 | $27.00 | $27.00 | 290,700 | — | — |
| 2025-09-15 | $27.10 | $27.10 | 503,700 | — | — |
| 2025-09-12 | $27.25 | $27.25 | 296,100 | — | — |
| 2025-09-11 | $28.81 | $28.81 | 562,800 | — | — |
| 2025-09-10 | $28.00 | $28.00 | 563,300 | — | — |
| 2025-09-09 | $29.01 | $29.01 | 299,300 | — | — |
| 2025-09-08 | $29.59 | $29.59 | 370,500 | — | — |
| 2025-09-05 | $29.23 | $29.23 | 503,300 | — | — |
| 2025-09-04 | $28.33 | $28.33 | 590,800 | — | — |
| 2025-09-03 | $27.84 | $27.84 | 356,100 | — | — |
| 2025-09-02 | $28.09 | $28.09 | 280,100 | — | — |
| 2025-08-29 | $28.93 | $28.93 | 491,200 | — | — |
| 2025-08-28 | $28.98 | $28.98 | 483,600 | — | — |
| 2025-08-27 | $29.70 | $29.70 | 238,600 | — | — |
| 2025-08-26 | $29.61 | $29.61 | 287,200 | — | — |
| 2025-08-25 | $30.17 | $30.17 | 256,400 | — | — |
| 2025-08-22 | $30.35 | $30.35 | 463,000 | — | — |
| 2025-08-21 | $28.38 | $28.38 | 468,400 | — | — |
| 2025-08-20 | $28.91 | $28.91 | 367,800 | — | — |
| 2025-08-19 | $29.30 | $29.30 | 316,500 | — | — |
| 2025-08-18 | $29.02 | $29.02 | 381,400 | — | — |
| 2025-08-15 | $29.61 | $29.61 | 371,700 | — | — |
| 2025-08-14 | $29.67 | $29.67 | 540,000 | — | — |
| 2025-08-13 | $30.04 | $30.04 | 1,233,400 | — | — |
| 2025-08-12 | $28.63 | $28.63 | 611,900 | — | — |
| 2025-08-11 | $27.71 | $27.71 | 1,138,900 | — | — |
| 2025-08-08 | $28.07 | $28.07 | 1,565,400 | — | — |
| 2025-08-07 | $30.10 | $30.10 | 883,600 | — | — |
| 2025-08-06 | $29.22 | $29.22 | 668,400 | — | — |
| 2025-08-05 | $29.60 | $29.60 | 575,300 | — | — |
| 2025-08-04 | $29.85 | $29.85 | 664,300 | — | — |
| 2025-08-01 | $29.31 | $29.31 | 977,600 | — | — |
| 2025-07-31 | $30.37 | $30.37 | 593,500 | — | — |
| 2025-07-30 | $30.26 | $30.26 | 873,800 | — | — |
| 2025-07-29 | $30.26 | $30.26 | 975,700 | — | — |
| 2025-07-28 | $29.38 | $29.38 | 577,600 | — | — |
| 2025-07-25 | $30.18 | $30.18 | 986,400 | — | — |
| 2025-07-24 | $30.41 | $30.41 | 1,051,000 | — | — |
| 2025-07-23 | $30.39 | $30.39 | 1,197,400 | — | — |
| 2025-07-22 | $27.93 | $27.93 | 617,600 | — | — |
| 2025-07-21 | $26.33 | $26.33 | 359,500 | — | — |
| 2025-07-18 | $25.80 | $25.80 | 493,800 | — | — |
| 2025-07-17 | $25.85 | $25.85 | 764,200 | — | — |
| 2025-07-16 | $25.53 | $25.53 | 853,400 | — | — |
| 2025-07-15 | $26.66 | $26.66 | 569,300 | — | — |
| 2025-07-14 | $28.03 | $28.03 | 515,500 | — | — |
| 2025-07-11 | $28.93 | $28.93 | 389,100 | — | — |
| 2025-07-10 | $28.94 | $28.94 | 638,800 | — | — |
| 2025-07-09 | $28.29 | $28.29 | 646,600 | — | — |
| 2025-07-08 | $27.97 | $27.97 | 602,300 | — | — |
| 2025-07-07 | $27.59 | $27.59 | 654,300 | — | — |
| 2025-07-03 | $28.01 | $28.01 | 256,300 | — | — |
| 2025-07-02 | $28.53 | $28.53 | 491,600 | — | — |
| 2025-07-01 | $27.93 | $27.93 | 736,500 | — | — |
| 2025-06-30 | $25.94 | $25.94 | 548,800 | — | — |
| 2025-06-27 | $25.83 | $25.83 | 806,200 | — | — |
| 2025-06-26 | $25.22 | $25.22 | 434,700 | — | — |
| 2025-06-25 | $24.76 | $24.76 | 450,600 | — | — |
| 2025-06-24 | $24.89 | $24.89 | 501,500 | — | — |
| 2025-06-23 | $24.58 | $24.58 | 399,200 | — | — |
| 2025-06-20 | $24.38 | $24.38 | 603,300 | — | — |
| 2025-06-18 | $24.72 | $24.72 | 534,200 | — | — |
| 2025-06-17 | $25.07 | $25.07 | 453,700 | — | — |
| 2025-06-16 | $26.10 | $26.10 | 390,900 | — | — |
| 2025-06-13 | $26.05 | $26.05 | 464,800 | — | — |
| 2025-06-12 | $27.17 | $27.17 | 375,000 | — | — |
| 2025-06-11 | $27.72 | $27.72 | 567,300 | — | — |
| 2025-06-10 | $27.55 | $27.55 | 596,000 | — | — |
| 2025-06-09 | $27.29 | $27.29 | 497,500 | — | — |
| 2025-06-06 | $26.47 | $26.47 | 776,400 | — | — |
| 2025-06-05 | $26.36 | $26.36 | 503,400 | — | — |
| 2025-06-04 | $26.14 | $26.14 | 534,800 | — | — |
| 2025-06-03 | $26.35 | $26.35 | 793,400 | — | — |
| 2025-06-02 | $25.28 | $25.28 | 672,000 | — | — |
| 2025-05-30 | $25.65 | $25.65 | 736,300 | — | — |
| 2025-05-29 | $24.98 | $24.98 | 622,600 | — | — |
| 2025-05-28 | $24.60 | $24.60 | 382,900 | — | — |
| 2025-05-27 | $24.99 | $24.99 | 530,000 | — | — |
| 2025-05-23 | $24.03 | $24.03 | 766,200 | — | — |
| 2025-05-22 | $24.42 | $24.42 | 721,500 | — | — |
| 2025-05-21 | $24.31 | $24.31 | 553,500 | — | — |
| 2025-05-20 | $25.50 | $25.50 | 411,000 | — | — |
| 2025-05-19 | $25.41 | $25.41 | 303,400 | — | — |
| 2025-05-16 | $26.04 | $26.04 | 655,900 | — | — |
| 2025-05-15 | $25.78 | $25.78 | 677,400 | — | — |
| 2025-05-14 | $26.32 | $26.32 | 568,200 | — | — |
| 2025-05-13 | $26.33 | $26.33 | 848,300 | — | — |
| 2025-05-12 | $25.76 | $25.76 | 1,461,000 | — | — |
| 2025-05-09 | $23.78 | $23.78 | 2,051,300 | — | — |
| 2025-05-08 | $21.35 | $21.35 | 722,500 | — | — |
| 2025-05-07 | $20.32 | $20.32 | 713,300 | — | — |
| 2025-05-06 | $20.14 | $20.14 | 648,100 | — | — |
| 2025-05-05 | $21.03 | $21.03 | 464,500 | — | — |
| 2025-05-02 | $21.16 | $21.16 | 485,600 | — | — |
| 2025-05-01 | $20.66 | $20.66 | 317,700 | — | — |
| 2025-04-30 | $20.31 | $20.31 | 408,400 | — | — |
| 2025-04-29 | $20.59 | $20.59 | 426,800 | — | — |
| 2025-04-28 | $20.60 | $20.60 | 342,500 | — | — |
| 2025-04-25 | $21.10 | $21.10 | 303,900 | — | — |
| 2025-04-24 | $21.16 | $21.16 | 336,700 | — | — |
| 2025-04-23 | $20.35 | $20.35 | 527,200 | — | — |
| 2025-04-22 | $20.33 | $20.33 | 603,100 | — | — |
| 2025-04-21 | $19.59 | $19.59 | 621,300 | — | — |
| 2025-04-17 | $19.66 | $19.66 | 668,700 | — | — |
| 2025-04-16 | $19.25 | $19.25 | 604,700 | — | — |
| 2025-04-15 | $19.53 | $19.53 | 796,200 | — | — |
| 2025-04-14 | $19.62 | $19.62 | 745,700 | — | — |
| 2025-04-11 | $19.81 | $19.81 | 782,700 | — | — |
| 2025-04-10 | $19.88 | $19.88 | 699,700 | — | — |
| 2025-04-09 | $21.97 | $21.97 | 1,146,900 | — | — |
| 2025-04-08 | $18.37 | $18.37 | 772,300 | — | — |
| 2025-04-07 | $20.06 | $20.06 | 971,800 | — | — |
| 2025-04-04 | $20.95 | $20.95 | 1,015,500 | — | — |
| 2025-04-03 | $20.91 | $20.91 | 1,070,500 | — | — |
| 2025-04-02 | $24.87 | $24.87 | 564,700 | — | — |
| 2025-04-01 | $23.45 | $23.45 | 575,600 | — | — |
| 2025-03-31 | $23.34 | $23.34 | 676,900 | — | — |
| 2025-03-28 | $24.26 | $24.26 | 566,000 | — | — |
| 2025-03-27 | $25.74 | $25.74 | 382,200 | — | — |
| 2025-03-26 | $26.16 | $26.16 | 440,900 | — | — |
| 2025-03-25 | $25.47 | $25.47 | 528,100 | — | — |
| 2025-03-24 | $25.78 | $25.78 | 456,000 | — | — |
| 2025-03-21 | $25.02 | $25.02 | 1,048,400 | — | — |
| 2025-03-20 | $24.90 | $24.90 | 424,400 | — | — |
| 2025-03-19 | $25.41 | $25.41 | 565,600 | — | — |
| 2025-03-18 | $24.98 | $24.98 | 575,900 | — | — |
| 2025-03-17 | $24.72 | $24.72 | 781,200 | — | — |
| 2025-03-14 | $24.80 | $24.80 | 764,700 | — | — |
| 2025-03-13 | $24.31 | $24.31 | 495,600 | — | — |
| 2025-03-12 | $25.19 | $25.19 | 938,000 | — | — |
| 2025-03-11 | $24.77 | $24.77 | 757,000 | — | — |
| 2025-03-10 | $26.55 | $26.55 | 621,500 | — | — |
| 2025-03-07 | $26.16 | $26.16 | 801,400 | — | — |
| 2025-03-06 | $26.78 | $26.78 | 395,000 | — | — |
| 2025-03-05 | $26.67 | $26.67 | 525,300 | — | — |
| 2025-03-04 | $26.14 | $26.14 | 642,200 | — | — |
| 2025-03-03 | $27.25 | $27.25 | 818,100 | — | — |
| 2025-02-28 | $27.73 | $27.73 | 1,433,000 | — | — |
| 2025-02-27 | $25.48 | $25.48 | 783,800 | — | — |
| 2025-02-26 | $26.16 | $26.16 | 533,300 | — | — |
| 2025-02-25 | $26.44 | $26.44 | 612,100 | — | — |
| 2025-02-24 | $25.98 | $25.98 | 645,500 | — | — |
| 2025-02-21 | $25.95 | $25.95 | 472,800 | — | — |
| 2025-02-20 | $26.48 | $26.48 | 495,300 | — | — |
| 2025-02-19 | $26.82 | $26.82 | 428,800 | — | — |
| 2025-02-18 | $26.13 | $26.13 | 430,400 | — | — |
| 2025-02-14 | $25.80 | $25.80 | 499,600 | — | — |
| 2025-02-13 | $25.70 | $25.70 | 419,300 | — | — |
| 2025-02-12 | $25.40 | $25.40 | 757,700 | — | — |
| 2025-02-11 | $26.07 | $26.07 | 597,900 | — | — |
| 2025-02-10 | $25.99 | $25.99 | 510,300 | — | — |
| 2025-02-07 | $25.80 | $25.80 | 768,600 | — | — |
| 2025-02-06 | $26.28 | $26.28 | 300,700 | — | — |
| 2025-02-05 | $26.63 | $26.63 | 334,400 | — | — |
| 2025-02-04 | $26.85 | $26.85 | 548,500 | — | — |
| 2025-02-03 | $25.91 | $25.91 | 456,000 | — | — |
| 2025-01-31 | $27.32 | $27.32 | 476,400 | — | — |
| 2025-01-30 | $28.26 | $28.26 | 355,100 | — | — |
| 2025-01-29 | $27.92 | $27.92 | 319,900 | — | — |
| 2025-01-28 | $28.44 | $28.44 | 356,200 | — | — |
| 2025-01-27 | $29.72 | $29.72 | 526,800 | — | — |
| 2025-01-24 | $29.18 | $29.18 | 366,000 | — | — |
| 2025-01-23 | $28.76 | $28.76 | 539,000 | — | — |
| 2025-01-22 | $28.86 | $28.86 | 330,600 | — | — |
| 2025-01-21 | $29.33 | $29.33 | 483,400 | — | — |
| 2025-01-17 | $28.62 | $28.62 | 309,200 | — | — |
| 2025-01-16 | $28.55 | $28.55 | 435,000 | — | — |
| 2025-01-15 | $28.20 | $28.20 | 365,000 | — | — |
| 2025-01-14 | $27.61 | $27.61 | 643,800 | — | — |
| 2025-01-13 | $27.28 | $27.28 | 459,000 | — | — |
| 2025-01-10 | $27.82 | $27.82 | 518,900 | — | — |
| 2025-01-08 | $28.86 | $28.86 | 521,900 | — | — |
| 2025-01-07 | $29.61 | $29.61 | 344,000 | — | — |
| 2025-01-06 | $30.15 | $30.15 | 360,600 | — | — |
| 2025-01-03 | $30.17 | $30.17 | 549,900 | — | — |
| 2025-01-02 | $29.29 | $29.29 | 521,500 | — | — |