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
- 2004-05-26 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 | $19.27 | $81.66 | 12,700 | — | — |
| 2025-12-30 | $19.40 | $82.21 | 24,100 | — | — |
| 2025-12-29 | $19.56 | $82.89 | 26,000 | — | — |
| 2025-12-26 | $19.90 | $84.33 | 18,500 | — | — |
| 2025-12-24 | $19.98 | $84.67 | 49,800 | — | — |
| 2025-12-23 | $19.51 | $82.68 | 27,800 | — | — |
| 2025-12-22 | $18.87 | $79.96 | 11,100 | — | — |
| 2025-12-19 | $18.74 | $79.41 | 15,500 | — | — |
| 2025-12-18 | $18.70 | $79.24 | 7,500 | — | — |
| 2025-12-17 | $18.52 | $78.48 | 2,700 | — | — |
| 2025-12-16 | $18.65 | $79.03 | 11,500 | — | — |
| 2025-12-15 | $18.52 | $78.48 | 5,600 | — | — |
| 2025-12-12 | $18.39 | $77.93 | 29,300 | — | — |
| 2025-12-11 | $18.53 | $78.10 | 8,200 | — | — |
| 2025-12-10 | $18.52 | $78.06 | 6,400 | — | — |
| 2025-12-09 | $18.52 | $78.06 | 9,000 | — | — |
| 2025-12-08 | $18.38 | $77.47 | 4,200 | — | — |
| 2025-12-05 | $18.51 | $78.02 | 5,300 | — | — |
| 2025-12-04 | $18.48 | $77.89 | 7,400 | — | — |
| 2025-12-03 | $18.40 | $77.55 | 11,400 | — | — |
| 2025-12-02 | $18.35 | $77.34 | 24,600 | — | — |
| 2025-12-01 | $18.43 | $77.68 | 17,400 | — | — |
| 2025-11-28 | $18.46 | $77.80 | 9,000 | — | — |
| 2025-11-26 | $18.46 | $77.80 | 28,000 | — | — |
| 2025-11-25 | $18.30 | $77.13 | 17,200 | — | — |
| 2025-11-24 | $18.15 | $76.50 | 5,300 | — | — |
| 2025-11-21 | $18.15 | $76.50 | 4,100 | — | — |
| 2025-11-20 | $18.12 | $76.37 | 15,900 | — | — |
| 2025-11-19 | $18.15 | $76.50 | 7,000 | — | — |
| 2025-11-18 | $18.09 | $76.25 | 13,300 | — | — |
| 2025-11-17 | $18.24 | $76.88 | 23,500 | — | — |
| 2025-11-14 | $18.19 | $76.67 | 14,300 | — | — |
| 2025-11-13 | $18.11 | $76.33 | 9,000 | — | — |
| 2025-11-12 | $18.37 | $77.00 | 14,100 | — | — |
| 2025-11-11 | $18.34 | $76.88 | 20,800 | — | — |
| 2025-11-10 | $18.22 | $76.38 | 5,900 | — | — |
| 2025-11-07 | $18.23 | $76.42 | 11,000 | — | — |
| 2025-11-06 | $18.22 | $76.38 | 5,200 | — | — |
| 2025-11-05 | $18.10 | $75.87 | 5,900 | — | — |
| 2025-11-04 | $17.98 | $75.37 | 9,700 | — | — |
| 2025-11-03 | $18.19 | $76.25 | 5,200 | — | — |
| 2025-10-31 | $18.10 | $75.87 | 4,000 | — | — |
| 2025-10-30 | $18.23 | $76.42 | 2,500 | — | — |
| 2025-10-29 | $18.32 | $76.79 | 8,900 | — | — |
| 2025-10-28 | $18.28 | $76.63 | 3,500 | — | — |
| 2025-10-27 | $18.35 | $76.92 | 9,400 | — | — |
| 2025-10-24 | $18.20 | $76.29 | 7,400 | — | — |
| 2025-10-23 | $18.14 | $76.04 | 5,800 | — | — |
| 2025-10-22 | $18.10 | $75.87 | 7,700 | — | — |
| 2025-10-21 | $18.03 | $75.58 | 8,200 | — | — |
| 2025-10-20 | $18.21 | $76.33 | 7,000 | — | — |
| 2025-10-17 | $18.18 | $76.21 | 1,900 | — | — |
| 2025-10-16 | $18.33 | $76.42 | 14,400 | — | — |
| 2025-10-15 | $18.20 | $75.88 | 5,900 | — | — |
| 2025-10-14 | $17.93 | $74.75 | 8,900 | — | — |
| 2025-10-13 | $18.01 | $75.08 | 1,600 | — | — |
| 2025-10-10 | $17.85 | $74.42 | 15,200 | — | — |
| 2025-10-09 | $18.27 | $76.17 | 7,700 | — | — |
| 2025-10-08 | $18.27 | $76.17 | 4,200 | — | — |
| 2025-10-07 | $18.24 | $76.04 | 8,400 | — | — |
| 2025-10-06 | $18.21 | $75.92 | 7,900 | — | — |
| 2025-10-03 | $18.16 | $75.71 | 7,400 | — | — |
| 2025-10-02 | $18.13 | $75.58 | 4,900 | — | — |
| 2025-10-01 | $18.29 | $76.25 | 6,500 | — | — |
| 2025-09-30 | $18.10 | $75.46 | 5,900 | — | — |
| 2025-09-29 | $18.05 | $75.25 | 11,400 | — | — |
| 2025-09-26 | $18.00 | $75.04 | 8,900 | — | — |
| 2025-09-25 | $17.91 | $74.67 | 7,000 | — | — |
| 2025-09-24 | $17.93 | $74.75 | 4,000 | — | — |
| 2025-09-23 | $18.03 | $75.17 | 13,500 | — | — |
| 2025-09-22 | $17.95 | $74.83 | 10,600 | — | — |
| 2025-09-19 | $17.87 | $74.50 | 5,700 | — | — |
| 2025-09-18 | $17.84 | $74.37 | 4,900 | — | — |
| 2025-09-17 | $17.84 | $74.37 | 4,100 | — | — |
| 2025-09-16 | $17.99 | $75.00 | 13,100 | — | — |
| 2025-09-15 | $18.11 | $75.08 | 4,800 | — | — |
| 2025-09-12 | $18.10 | $75.04 | 9,700 | — | — |
| 2025-09-11 | $18.08 | $74.96 | 6,500 | — | — |
| 2025-09-10 | $18.09 | $75.00 | 4,600 | — | — |
| 2025-09-09 | $18.11 | $75.08 | 6,000 | — | — |
| 2025-09-08 | $17.93 | $74.34 | 7,500 | — | — |
| 2025-09-05 | $17.91 | $74.25 | 3,200 | — | — |
| 2025-09-04 | $17.97 | $74.50 | 9,600 | — | — |
| 2025-09-03 | $17.92 | $74.30 | 5,200 | — | — |
| 2025-09-02 | $17.99 | $74.59 | 17,100 | — | — |
| 2025-08-29 | $17.94 | $74.38 | 28,800 | — | — |
| 2025-08-28 | $18.01 | $74.67 | 5,900 | — | — |
| 2025-08-27 | $17.91 | $74.25 | 7,700 | — | — |
| 2025-08-26 | $17.96 | $74.46 | 14,100 | — | — |
| 2025-08-25 | $17.99 | $74.59 | 28,900 | — | — |
| 2025-08-22 | $17.88 | $74.13 | 9,900 | — | — |
| 2025-08-21 | $17.82 | $73.88 | 9,500 | — | — |
| 2025-08-20 | $17.78 | $73.71 | 10,900 | — | — |
| 2025-08-19 | $17.71 | $73.42 | 6,500 | — | — |
| 2025-08-18 | $17.69 | $73.34 | 4,500 | — | — |
| 2025-08-15 | $17.84 | $73.96 | 2,900 | — | — |
| 2025-08-14 | $17.89 | $73.76 | 5,700 | — | — |
| 2025-08-13 | $17.80 | $73.39 | 12,500 | — | — |
| 2025-08-12 | $17.78 | $73.30 | 6,700 | — | — |
| 2025-08-11 | $17.70 | $72.97 | 6,900 | — | — |
| 2025-08-08 | $17.68 | $72.89 | 9,300 | — | — |
| 2025-08-07 | $17.68 | $72.89 | 6,300 | — | — |
| 2025-08-06 | $17.57 | $72.44 | 7,800 | — | — |
| 2025-08-05 | $17.54 | $72.31 | 6,000 | — | — |
| 2025-08-04 | $17.52 | $72.23 | 20,500 | — | — |
| 2025-08-01 | $17.39 | $71.69 | 13,100 | — | — |
| 2025-07-31 | $17.40 | $71.74 | 10,700 | — | — |
| 2025-07-30 | $17.64 | $72.73 | 6,000 | — | — |
| 2025-07-29 | $17.60 | $72.56 | 9,400 | — | — |
| 2025-07-28 | $17.53 | $72.27 | 3,100 | — | — |
| 2025-07-25 | $17.76 | $73.22 | 9,500 | — | — |
| 2025-07-24 | $17.70 | $72.97 | 11,800 | — | — |
| 2025-07-23 | $17.75 | $73.18 | 35,600 | — | — |
| 2025-07-22 | $17.65 | $72.77 | 5,500 | — | — |
| 2025-07-21 | $17.52 | $72.23 | 23,200 | — | — |
| 2025-07-18 | $17.53 | $72.27 | 8,400 | — | — |
| 2025-07-17 | $17.47 | $72.02 | 4,500 | — | — |
| 2025-07-16 | $17.52 | $71.82 | 3,400 | — | — |
| 2025-07-15 | $17.61 | $72.19 | 9,900 | — | — |
| 2025-07-14 | $17.60 | $72.15 | 8,700 | — | — |
| 2025-07-11 | $17.67 | $72.43 | 7,300 | — | — |
| 2025-07-10 | $17.66 | $72.39 | 11,400 | — | — |
| 2025-07-09 | $17.59 | $72.11 | 13,300 | — | — |
| 2025-07-08 | $17.77 | $72.84 | 9,400 | — | — |
| 2025-07-07 | $17.52 | $71.82 | 5,700 | — | — |
| 2025-07-03 | $17.63 | $72.27 | 9,600 | — | — |
| 2025-07-02 | $17.54 | $71.90 | 10,100 | — | — |
| 2025-07-01 | $17.43 | $71.45 | 13,900 | — | — |
| 2025-06-30 | $17.31 | $70.96 | 16,500 | — | — |
| 2025-06-27 | $17.09 | $70.06 | 15,900 | — | — |
| 2025-06-26 | $17.03 | $69.81 | 1,200 | — | — |
| 2025-06-25 | $17.01 | $69.73 | 17,000 | — | — |
| 2025-06-24 | $16.98 | $69.60 | 8,100 | — | — |
| 2025-06-23 | $16.92 | $69.36 | 8,900 | — | — |
| 2025-06-20 | $17.03 | $69.81 | 8,000 | — | — |
| 2025-06-18 | $16.87 | $69.15 | 8,700 | — | — |
| 2025-06-17 | $16.85 | $69.07 | 9,900 | — | — |
| 2025-06-16 | $16.60 | $68.05 | 4,300 | — | — |
| 2025-06-13 | $16.90 | $69.28 | 4,500 | — | — |
| 2025-06-12 | $17.00 | $69.28 | 6,000 | — | — |
| 2025-06-11 | $16.79 | $68.42 | 12,500 | — | — |
| 2025-06-10 | $16.92 | $68.95 | 13,400 | — | — |
| 2025-06-09 | $16.71 | $68.10 | 16,300 | — | — |
| 2025-06-06 | $16.81 | $68.50 | 8,700 | — | — |
| 2025-06-05 | $16.80 | $68.46 | 12,600 | — | — |
| 2025-06-04 | $16.86 | $68.71 | 9,100 | — | — |
| 2025-06-03 | $16.67 | $67.93 | 11,000 | — | — |
| 2025-06-02 | $16.73 | $68.18 | 9,400 | — | — |
| 2025-05-30 | $16.71 | $68.10 | 12,800 | — | — |
| 2025-05-29 | $16.62 | $67.73 | 8,700 | — | — |
| 2025-05-28 | $16.57 | $67.52 | 6,600 | — | — |
| 2025-05-27 | $16.69 | $68.01 | 16,000 | — | — |
| 2025-05-23 | $16.70 | $68.05 | 7,500 | — | — |
| 2025-05-22 | $16.76 | $68.30 | 12,800 | — | — |
| 2025-05-21 | $16.84 | $68.62 | 12,400 | — | — |
| 2025-05-20 | $16.88 | $68.79 | 16,100 | — | — |
| 2025-05-19 | $16.64 | $67.81 | 9,700 | — | — |
| 2025-05-16 | $16.73 | $68.18 | 23,700 | — | — |
| 2025-05-15 | $16.63 | $67.77 | 20,500 | — | — |
| 2025-05-14 | $16.55 | $67.04 | 15,200 | — | — |
| 2025-05-13 | $16.57 | $67.12 | 8,000 | — | — |
| 2025-05-12 | $16.75 | $67.85 | 19,100 | — | — |
| 2025-05-09 | $16.68 | $67.56 | 9,700 | — | — |
| 2025-05-08 | $16.73 | $67.76 | 14,700 | — | — |
| 2025-05-07 | $16.55 | $67.04 | 21,400 | — | — |
| 2025-05-06 | $16.59 | $67.20 | 24,700 | — | — |
| 2025-05-05 | $16.77 | $67.93 | 38,300 | — | — |
| 2025-05-02 | $16.46 | $66.67 | 16,600 | — | — |
| 2025-05-01 | $16.48 | $66.75 | 20,500 | — | — |
| 2025-04-30 | $16.41 | $66.47 | 36,200 | — | — |
| 2025-04-29 | $16.40 | $66.43 | 7,100 | — | — |
| 2025-04-28 | $16.11 | $65.25 | 6,400 | — | — |
| 2025-04-25 | $16.03 | $64.93 | 13,600 | — | — |
| 2025-04-24 | $16.05 | $65.01 | 14,900 | — | — |
| 2025-04-23 | $15.84 | $64.16 | 34,500 | — | — |
| 2025-04-22 | $15.95 | $64.61 | 28,300 | — | — |
| 2025-04-21 | $15.80 | $64.00 | 5,200 | — | — |
| 2025-04-17 | $15.93 | $64.52 | 11,100 | — | — |
| 2025-04-16 | $15.68 | $63.51 | 23,900 | — | — |
| 2025-04-15 | $15.72 | $63.67 | 12,700 | — | — |
| 2025-04-14 | $15.45 | $62.18 | 24,500 | — | — |
| 2025-04-11 | $15.16 | $61.01 | 24,900 | — | — |
| 2025-04-10 | $14.51 | $58.39 | 5,900 | — | — |
| 2025-04-09 | $15.16 | $61.01 | 11,200 | — | — |
| 2025-04-08 | $14.70 | $59.16 | 23,700 | — | — |
| 2025-04-07 | $14.57 | $58.63 | 38,100 | — | — |
| 2025-04-04 | $15.54 | $62.54 | 19,200 | — | — |
| 2025-04-03 | $16.13 | $64.91 | 8,800 | — | — |
| 2025-04-02 | $16.35 | $65.80 | 2,300 | — | — |
| 2025-04-01 | $16.07 | $64.67 | 5,200 | — | — |
| 2025-03-31 | $16.25 | $65.39 | 3,700 | — | — |
| 2025-03-28 | $16.11 | $64.83 | 3,700 | — | — |
| 2025-03-27 | $16.24 | $65.35 | 3,600 | — | — |
| 2025-03-26 | $16.18 | $65.11 | 2,800 | — | — |
| 2025-03-25 | $16.05 | $64.59 | 15,900 | — | — |
| 2025-03-24 | $16.01 | $64.43 | 19,600 | — | — |
| 2025-03-21 | $16.27 | $65.48 | 8,100 | — | — |
| 2025-03-20 | $16.10 | $64.79 | 6,700 | — | — |
| 2025-03-19 | $16.13 | $64.91 | 3,100 | — | — |
| 2025-03-18 | $15.95 | $64.19 | 6,700 | — | — |
| 2025-03-17 | $15.97 | $64.27 | 7,900 | — | — |
| 2025-03-14 | $15.90 | $63.58 | 6,100 | — | — |
| 2025-03-13 | $15.86 | $63.42 | 6,200 | — | — |
| 2025-03-12 | $15.68 | $62.70 | 6,200 | — | — |
| 2025-03-11 | $15.85 | $63.38 | 9,800 | — | — |
| 2025-03-10 | $15.78 | $63.10 | 4,500 | — | — |
| 2025-03-07 | $16.12 | $64.46 | 13,100 | — | — |
| 2025-03-06 | $15.71 | $62.82 | 14,900 | — | — |
| 2025-03-05 | $15.71 | $62.82 | 5,400 | — | — |
| 2025-03-04 | $15.71 | $62.82 | 33,000 | — | — |
| 2025-03-03 | $15.80 | $63.18 | 11,600 | — | — |
| 2025-02-28 | $15.83 | $63.30 | 5,100 | — | — |
| 2025-02-27 | $15.85 | $63.38 | 11,600 | — | — |
| 2025-02-26 | $15.95 | $63.78 | 21,000 | — | — |
| 2025-02-25 | $15.97 | $63.86 | 15,100 | — | — |
| 2025-02-24 | $15.92 | $63.66 | 13,500 | — | — |
| 2025-02-21 | $16.05 | $64.18 | 25,600 | — | — |
| 2025-02-20 | $16.28 | $65.10 | 23,800 | — | — |
| 2025-02-19 | $15.91 | $63.62 | 3,200 | — | — |
| 2025-02-18 | $15.88 | $63.50 | 28,600 | — | — |
| 2025-02-14 | $15.87 | $63.46 | 25,100 | — | — |
| 2025-02-13 | $15.61 | $62.42 | 12,900 | — | — |
| 2025-02-12 | $15.64 | $62.14 | 9,000 | — | — |
| 2025-02-11 | $15.85 | $62.98 | 9,600 | — | — |
| 2025-02-10 | $15.64 | $62.14 | 8,300 | — | — |
| 2025-02-07 | $15.59 | $61.95 | 8,800 | — | — |
| 2025-02-06 | $15.65 | $62.18 | 6,400 | — | — |
| 2025-02-05 | $15.61 | $62.02 | 11,200 | — | — |
| 2025-02-04 | $15.68 | $62.30 | 13,500 | — | — |
| 2025-02-03 | $15.56 | $61.83 | 20,300 | — | — |
| 2025-01-31 | $15.44 | $61.35 | 9,600 | — | — |
| 2025-01-30 | $15.37 | $61.07 | 15,500 | — | — |
| 2025-01-29 | $15.35 | $60.99 | 16,800 | — | — |
| 2025-01-28 | $15.21 | $60.44 | 10,300 | — | — |
| 2025-01-27 | $14.96 | $59.44 | 22,700 | — | — |
| 2025-01-24 | $15.45 | $61.39 | 19,200 | — | — |
| 2025-01-23 | $15.30 | $60.79 | 19,700 | — | — |
| 2025-01-22 | $15.02 | $59.68 | 10,800 | — | — |
| 2025-01-21 | $15.11 | $60.04 | 12,400 | — | — |
| 2025-01-17 | $14.91 | $59.24 | 9,300 | — | — |
| 2025-01-16 | $15.06 | $59.84 | 15,400 | — | — |
| 2025-01-15 | $14.73 | $58.13 | 16,400 | — | — |
| 2025-01-14 | $14.73 | $58.13 | 8,500 | — | — |
| 2025-01-13 | $14.70 | $58.01 | 7,800 | — | — |
| 2025-01-10 | $14.67 | $57.89 | 24,000 | — | — |
| 2025-01-08 | $15.17 | $59.87 | 10,200 | — | — |
| 2025-01-07 | $15.29 | $60.34 | 5,500 | — | — |
| 2025-01-06 | $15.35 | $60.58 | 17,800 | — | — |
| 2025-01-03 | $15.20 | $59.99 | 6,300 | — | — |
| 2025-01-02 | $15.13 | $59.71 | 6,800 | — | — |