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
- 2011-11-04 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 | $17.61 | $17.61 | 960,400 | — | — |
| 2025-12-30 | $17.84 | $17.84 | 1,043,100 | — | — |
| 2025-12-29 | $17.59 | $17.59 | 1,277,700 | — | — |
| 2025-12-26 | $18.06 | $18.06 | 915,600 | — | — |
| 2025-12-24 | $18.17 | $18.17 | 926,500 | — | — |
| 2025-12-23 | $18.15 | $18.15 | 1,286,700 | — | — |
| 2025-12-22 | $17.46 | $17.46 | 940,600 | — | — |
| 2025-12-19 | $16.62 | $16.62 | 1,478,100 | — | — |
| 2025-12-18 | $16.48 | $16.48 | 735,600 | — | — |
| 2025-12-17 | $16.23 | $16.23 | 1,389,200 | — | — |
| 2025-12-16 | $15.87 | $15.87 | 1,419,300 | — | — |
| 2025-12-15 | $15.57 | $15.57 | 1,039,300 | — | — |
| 2025-12-12 | $16.10 | $16.10 | 879,000 | — | — |
| 2025-12-11 | $16.74 | $16.74 | 623,000 | — | — |
| 2025-12-10 | $16.91 | $16.91 | 888,500 | — | — |
| 2025-12-09 | $16.65 | $16.65 | 1,124,900 | — | — |
| 2025-12-08 | $16.53 | $16.53 | 909,900 | — | — |
| 2025-12-05 | $17.75 | $17.75 | 713,400 | — | — |
| 2025-12-04 | $18.52 | $18.52 | 1,204,500 | — | — |
| 2025-12-03 | $17.91 | $17.91 | 936,000 | — | — |
| 2025-12-02 | $17.68 | $17.68 | 942,300 | — | — |
| 2025-12-01 | $17.04 | $17.04 | 892,500 | — | — |
| 2025-11-28 | $16.91 | $16.91 | 596,000 | — | — |
| 2025-11-26 | $16.95 | $16.95 | 752,900 | — | — |
| 2025-11-25 | $16.49 | $16.49 | 1,242,000 | — | — |
| 2025-11-24 | $16.07 | $16.07 | 1,157,700 | — | — |
| 2025-11-21 | $16.32 | $16.32 | 1,444,900 | — | — |
| 2025-11-20 | $15.60 | $15.60 | 1,400,800 | — | — |
| 2025-11-19 | $16.00 | $16.00 | 1,530,500 | — | — |
| 2025-11-18 | $16.91 | $16.91 | 727,700 | — | — |
| 2025-11-17 | $17.05 | $17.05 | 1,440,300 | — | — |
| 2025-11-14 | $18.54 | $18.54 | 826,700 | — | — |
| 2025-11-13 | $18.51 | $18.51 | 1,156,800 | — | — |
| 2025-11-12 | $18.98 | $18.98 | 1,223,600 | — | — |
| 2025-11-11 | $18.56 | $18.56 | 1,200,300 | — | — |
| 2025-11-10 | $18.87 | $18.87 | 2,243,000 | — | — |
| 2025-11-07 | $17.95 | $17.95 | 3,186,000 | — | — |
| 2025-11-06 | $18.90 | $18.90 | 2,341,200 | — | — |
| 2025-11-05 | $20.47 | $20.47 | 1,623,800 | — | — |
| 2025-11-04 | $19.06 | $19.06 | 2,042,300 | — | — |
| 2025-11-03 | $21.55 | $21.55 | 1,938,100 | — | — |
| 2025-10-31 | $20.13 | $20.13 | 1,236,800 | — | — |
| 2025-10-30 | $19.62 | $19.62 | 1,863,900 | — | — |
| 2025-10-29 | $20.64 | $20.64 | 1,542,600 | — | — |
| 2025-10-28 | $19.99 | $19.99 | 1,498,500 | — | — |
| 2025-10-27 | $20.85 | $20.85 | 983,600 | — | — |
| 2025-10-24 | $20.99 | $20.99 | 857,800 | — | — |
| 2025-10-23 | $21.21 | $21.21 | 923,800 | — | — |
| 2025-10-22 | $21.38 | $21.38 | 1,343,000 | — | — |
| 2025-10-21 | $21.39 | $21.39 | 1,039,000 | — | — |
| 2025-10-20 | $21.20 | $21.20 | 1,115,600 | — | — |
| 2025-10-17 | $20.27 | $20.27 | 1,066,900 | — | — |
| 2025-10-16 | $20.53 | $20.53 | 1,030,900 | — | — |
| 2025-10-15 | $20.81 | $20.81 | 1,010,100 | — | — |
| 2025-10-14 | $21.43 | $21.43 | 1,332,200 | — | — |
| 2025-10-13 | $21.18 | $21.18 | 1,248,100 | — | — |
| 2025-10-10 | $19.94 | $19.94 | 2,056,200 | — | — |
| 2025-10-09 | $21.62 | $21.62 | 986,200 | — | — |
| 2025-10-08 | $22.12 | $22.12 | 1,074,100 | — | — |
| 2025-10-07 | $22.69 | $22.69 | 1,253,300 | — | — |
| 2025-10-06 | $22.57 | $22.57 | 1,239,900 | — | — |
| 2025-10-03 | $22.96 | $22.96 | 1,430,900 | — | — |
| 2025-10-02 | $22.50 | $22.50 | 1,087,800 | — | — |
| 2025-10-01 | $22.29 | $22.29 | 1,159,400 | — | — |
| 2025-09-30 | $23.35 | $23.35 | 1,547,800 | — | — |
| 2025-09-29 | $23.25 | $23.25 | 1,921,100 | — | — |
| 2025-09-26 | $22.74 | $22.74 | 1,357,800 | — | — |
| 2025-09-25 | $22.56 | $22.56 | 1,528,400 | — | — |
| 2025-09-24 | $22.66 | $22.66 | 1,745,200 | — | — |
| 2025-09-23 | $22.33 | $22.33 | 1,049,800 | — | — |
| 2025-09-22 | $22.79 | $22.79 | 1,492,800 | — | — |
| 2025-09-19 | $22.52 | $22.52 | 1,887,800 | — | — |
| 2025-09-18 | $22.42 | $22.42 | 1,519,700 | — | — |
| 2025-09-17 | $21.91 | $21.91 | 1,343,500 | — | — |
| 2025-09-16 | $22.28 | $22.28 | 1,230,200 | — | — |
| 2025-09-15 | $22.53 | $22.53 | 2,139,700 | — | — |
| 2025-09-12 | $22.83 | $22.83 | 1,088,600 | — | — |
| 2025-09-11 | $23.51 | $23.51 | 1,185,800 | — | — |
| 2025-09-10 | $22.67 | $22.67 | 1,330,100 | — | — |
| 2025-09-09 | $23.00 | $23.00 | 1,675,300 | — | — |
| 2025-09-08 | $22.75 | $22.75 | 1,968,400 | — | — |
| 2025-09-05 | $24.01 | $24.01 | 2,022,900 | — | — |
| 2025-09-04 | $23.30 | $23.30 | 1,899,800 | — | — |
| 2025-09-03 | $24.48 | $24.48 | 990,500 | — | — |
| 2025-09-02 | $25.84 | $25.84 | 1,001,200 | — | — |
| 2025-08-29 | $26.10 | $26.10 | 1,118,000 | — | — |
| 2025-08-28 | $26.39 | $26.39 | 1,199,900 | — | — |
| 2025-08-27 | $26.25 | $26.25 | 668,700 | — | — |
| 2025-08-26 | $26.25 | $26.25 | 767,300 | — | — |
| 2025-08-25 | $26.16 | $26.16 | 752,800 | — | — |
| 2025-08-22 | $26.69 | $26.69 | 1,754,200 | — | — |
| 2025-08-21 | $27.14 | $27.14 | 1,641,700 | — | — |
| 2025-08-20 | $27.50 | $27.50 | 1,925,800 | — | — |
| 2025-08-19 | $27.78 | $27.78 | 1,223,500 | — | — |
| 2025-08-18 | $29.41 | $29.41 | 1,034,900 | — | — |
| 2025-08-15 | $28.50 | $28.50 | 1,202,900 | — | — |
| 2025-08-14 | $29.35 | $29.35 | 936,000 | — | — |
| 2025-08-13 | $30.34 | $30.34 | 1,543,700 | — | — |
| 2025-08-12 | $30.34 | $30.34 | 1,583,100 | — | — |
| 2025-08-11 | $31.67 | $31.67 | 2,350,400 | — | — |
| 2025-08-08 | $32.98 | $32.98 | 2,428,900 | — | — |
| 2025-08-07 | $36.89 | $36.89 | 4,221,700 | — | — |
| 2025-08-06 | $30.67 | $30.67 | 1,814,800 | — | — |
| 2025-08-05 | $30.44 | $30.44 | 1,452,800 | — | — |
| 2025-08-04 | $30.97 | $30.97 | 1,101,500 | — | — |
| 2025-08-01 | $29.06 | $29.06 | 2,078,800 | — | — |
| 2025-07-31 | $30.84 | $30.84 | 1,294,400 | — | — |
| 2025-07-30 | $31.72 | $31.72 | 1,245,100 | — | — |
| 2025-07-29 | $31.43 | $31.43 | 1,162,200 | — | — |
| 2025-07-28 | $32.97 | $32.97 | 1,246,200 | — | — |
| 2025-07-25 | $32.95 | $32.95 | 749,400 | — | — |
| 2025-07-24 | $33.21 | $33.21 | 751,400 | — | — |
| 2025-07-23 | $34.24 | $34.24 | 1,111,100 | — | — |
| 2025-07-22 | $34.20 | $34.20 | 1,419,400 | — | — |
| 2025-07-21 | $34.33 | $34.33 | 1,179,600 | — | — |
| 2025-07-18 | $32.43 | $32.43 | 850,700 | — | — |
| 2025-07-17 | $33.49 | $33.49 | 789,200 | — | — |
| 2025-07-16 | $32.81 | $32.81 | 633,000 | — | — |
| 2025-07-15 | $32.75 | $32.75 | 780,400 | — | — |
| 2025-07-14 | $33.90 | $33.90 | 649,900 | — | — |
| 2025-07-11 | $33.63 | $33.63 | 800,300 | — | — |
| 2025-07-10 | $35.44 | $35.44 | 1,265,300 | — | — |
| 2025-07-09 | $36.53 | $36.53 | 1,174,200 | — | — |
| 2025-07-08 | $37.37 | $37.37 | 832,100 | — | — |
| 2025-07-07 | $36.71 | $36.71 | 1,269,900 | — | — |
| 2025-07-03 | $35.78 | $35.78 | 505,900 | — | — |
| 2025-07-02 | $35.06 | $35.06 | 916,900 | — | — |
| 2025-07-01 | $34.29 | $34.29 | 961,800 | — | — |
| 2025-06-30 | $33.45 | $33.45 | 1,271,900 | — | — |
| 2025-06-27 | $34.45 | $34.45 | 1,452,300 | — | — |
| 2025-06-26 | $33.91 | $33.91 | 2,167,600 | — | — |
| 2025-06-25 | $35.74 | $35.74 | 1,431,200 | — | — |
| 2025-06-24 | $36.10 | $36.10 | 1,221,400 | — | — |
| 2025-06-23 | $36.93 | $36.93 | 2,170,700 | — | — |
| 2025-06-20 | $36.44 | $36.44 | 4,012,900 | — | — |
| 2025-06-18 | $37.03 | $37.03 | 1,721,900 | — | — |
| 2025-06-17 | $36.03 | $36.03 | 1,207,900 | — | — |
| 2025-06-16 | $35.40 | $35.40 | 1,514,800 | — | — |
| 2025-06-13 | $33.89 | $33.89 | 1,710,300 | — | — |
| 2025-06-12 | $32.33 | $32.33 | 895,300 | — | — |
| 2025-06-11 | $32.66 | $32.66 | 1,193,300 | — | — |
| 2025-06-10 | $32.61 | $32.61 | 1,238,100 | — | — |
| 2025-06-09 | $31.33 | $31.33 | 3,759,500 | — | — |
| 2025-06-06 | $32.94 | $32.94 | 1,016,400 | — | — |
| 2025-06-05 | $31.97 | $31.97 | 769,500 | — | — |
| 2025-06-04 | $32.53 | $32.53 | 824,800 | — | — |
| 2025-06-03 | $32.44 | $32.44 | 1,655,000 | — | — |
| 2025-06-02 | $32.38 | $32.38 | 2,778,300 | — | — |
| 2025-05-30 | $29.13 | $29.13 | 1,298,700 | — | — |
| 2025-05-29 | $29.45 | $29.45 | 1,153,200 | — | — |
| 2025-05-28 | $28.91 | $28.91 | 1,108,500 | — | — |
| 2025-05-27 | $28.42 | $28.42 | 1,280,100 | — | — |
| 2025-05-23 | $26.75 | $26.75 | 1,318,400 | — | — |
| 2025-05-22 | $26.67 | $26.67 | 955,000 | — | — |
| 2025-05-21 | $26.17 | $26.17 | 1,132,800 | — | — |
| 2025-05-20 | $26.57 | $26.57 | 697,500 | — | — |
| 2025-05-19 | $26.48 | $26.48 | 904,500 | — | — |
| 2025-05-16 | $26.00 | $26.00 | 1,192,300 | — | — |
| 2025-05-15 | $26.06 | $26.06 | 1,387,700 | — | — |
| 2025-05-14 | $25.22 | $25.22 | 2,244,700 | — | — |
| 2025-05-13 | $26.45 | $26.45 | 1,815,800 | — | — |
| 2025-05-12 | $26.04 | $26.04 | 2,162,500 | — | — |
| 2025-05-09 | $24.99 | $24.99 | 3,545,400 | — | — |
| 2025-05-08 | $24.21 | $24.21 | 8,274,100 | — | — |
| 2025-05-07 | $16.98 | $16.98 | 1,624,600 | — | — |
| 2025-05-06 | $16.92 | $16.92 | 1,398,100 | — | — |
| 2025-05-05 | $16.78 | $16.78 | 1,781,500 | — | — |
| 2025-05-02 | $17.82 | $17.82 | 973,100 | — | — |
| 2025-05-01 | $18.37 | $18.37 | 844,800 | — | — |
| 2025-04-30 | $18.21 | $18.21 | 1,316,400 | — | — |
| 2025-04-29 | $18.10 | $18.10 | 1,328,300 | — | — |
| 2025-04-28 | $18.10 | $18.10 | 5,686,700 | — | — |
| 2025-04-25 | $19.89 | $19.89 | 2,217,200 | — | — |
| 2025-04-24 | $19.64 | $19.64 | 2,181,700 | — | — |
| 2025-04-23 | $18.71 | $18.71 | 1,046,500 | — | — |
| 2025-04-22 | $18.45 | $18.45 | 1,553,400 | — | — |
| 2025-04-21 | $18.78 | $18.78 | 1,111,600 | — | — |
| 2025-04-17 | $18.99 | $18.99 | 1,205,500 | — | — |
| 2025-04-16 | $18.96 | $18.96 | 1,418,900 | — | — |
| 2025-04-15 | $19.00 | $19.00 | 1,372,700 | — | — |
| 2025-04-14 | $18.94 | $18.94 | 1,892,300 | — | — |
| 2025-04-11 | $19.05 | $19.05 | 2,175,900 | — | — |
| 2025-04-10 | $17.91 | $17.91 | 1,406,900 | — | — |
| 2025-04-09 | $17.60 | $17.60 | 1,698,500 | — | — |
| 2025-04-08 | $16.80 | $16.80 | 1,224,800 | — | — |
| 2025-04-07 | $16.80 | $16.80 | 1,693,200 | — | — |
| 2025-04-04 | $16.99 | $16.99 | 1,820,700 | — | — |
| 2025-04-03 | $18.16 | $18.16 | 1,076,300 | — | — |
| 2025-04-02 | $18.60 | $18.60 | 1,052,500 | — | — |
| 2025-04-01 | $18.53 | $18.53 | 1,352,100 | — | — |
| 2025-03-31 | $18.77 | $18.77 | 1,920,400 | — | — |
| 2025-03-28 | $18.82 | $18.82 | 1,439,300 | — | — |
| 2025-03-27 | $18.83 | $18.83 | 1,653,100 | — | — |
| 2025-03-26 | $18.19 | $18.19 | 1,412,100 | — | — |
| 2025-03-25 | $18.24 | $18.24 | 1,730,400 | — | — |
| 2025-03-24 | $17.99 | $17.99 | 2,289,400 | — | — |
| 2025-03-21 | $17.09 | $17.09 | 1,826,200 | — | — |
| 2025-03-20 | $16.52 | $16.52 | 1,660,400 | — | — |
| 2025-03-19 | $16.79 | $16.79 | 1,748,500 | — | — |
| 2025-03-18 | $15.93 | $15.93 | 2,187,000 | — | — |
| 2025-03-17 | $15.98 | $15.98 | 2,932,300 | — | — |
| 2025-03-14 | $14.85 | $14.85 | 2,584,800 | — | — |
| 2025-03-13 | $14.86 | $14.86 | 4,367,000 | — | — |
| 2025-03-12 | $13.98 | $13.98 | 11,165,000 | — | — |
| 2025-03-11 | $9.77 | $9.77 | 2,821,900 | — | — |
| 2025-03-10 | $9.83 | $9.83 | 1,092,700 | — | — |
| 2025-03-07 | $10.54 | $10.54 | 877,600 | — | — |
| 2025-03-06 | $10.33 | $10.33 | 623,600 | — | — |
| 2025-03-05 | $10.65 | $10.65 | 931,000 | — | — |
| 2025-03-04 | $10.26 | $10.26 | 911,100 | — | — |
| 2025-03-03 | $10.43 | $10.43 | 802,600 | — | — |
| 2025-02-28 | $11.12 | $11.12 | 1,287,100 | — | — |
| 2025-02-27 | $10.99 | $10.99 | 916,700 | — | — |
| 2025-02-26 | $11.66 | $11.66 | 664,200 | — | — |
| 2025-02-25 | $11.80 | $11.80 | 935,100 | — | — |
| 2025-02-24 | $11.93 | $11.93 | 891,100 | — | — |
| 2025-02-21 | $12.38 | $12.38 | 935,900 | — | — |
| 2025-02-20 | $12.98 | $12.98 | 1,026,300 | — | — |
| 2025-02-19 | $13.60 | $13.60 | 1,151,800 | — | — |
| 2025-02-18 | $13.43 | $13.43 | 1,216,200 | — | — |
| 2025-02-14 | $12.83 | $12.83 | 849,400 | — | — |
| 2025-02-13 | $12.73 | $12.73 | 1,289,800 | — | — |
| 2025-02-12 | $11.92 | $11.92 | 719,100 | — | — |
| 2025-02-11 | $11.73 | $11.73 | 533,100 | — | — |
| 2025-02-10 | $11.76 | $11.76 | 569,900 | — | — |
| 2025-02-07 | $11.75 | $11.75 | 603,500 | — | — |
| 2025-02-06 | $11.75 | $11.75 | 578,700 | — | — |
| 2025-02-05 | $11.59 | $11.59 | 986,200 | — | — |
| 2025-02-04 | $11.32 | $11.32 | 1,511,700 | — | — |
| 2025-02-03 | $10.43 | $10.43 | 638,000 | — | — |
| 2025-01-31 | $10.47 | $10.47 | 697,700 | — | — |
| 2025-01-30 | $10.50 | $10.50 | 477,400 | — | — |
| 2025-01-29 | $10.56 | $10.56 | 559,300 | — | — |
| 2025-01-28 | $10.63 | $10.63 | 518,600 | — | — |
| 2025-01-27 | $10.50 | $10.50 | 640,700 | — | — |
| 2025-01-24 | $10.61 | $10.61 | 521,700 | — | — |
| 2025-01-23 | $10.56 | $10.56 | 789,800 | — | — |
| 2025-01-22 | $10.35 | $10.35 | 875,300 | — | — |
| 2025-01-21 | $10.79 | $10.79 | 790,700 | — | — |
| 2025-01-17 | $10.65 | $10.65 | 840,700 | — | — |
| 2025-01-16 | $10.94 | $10.94 | 773,300 | — | — |
| 2025-01-15 | $10.86 | $10.86 | 1,222,200 | — | — |
| 2025-01-14 | $10.97 | $10.97 | 961,800 | — | — |
| 2025-01-13 | $11.51 | $11.51 | 1,005,800 | — | — |
| 2025-01-10 | $12.16 | $12.16 | 1,028,100 | — | — |
| 2025-01-08 | $12.22 | $12.22 | 1,132,200 | — | — |
| 2025-01-07 | $12.69 | $12.69 | 1,320,300 | — | — |
| 2025-01-06 | $12.29 | $12.29 | 690,200 | — | — |
| 2025-01-03 | $12.06 | $12.06 | 554,700 | — | — |
| 2025-01-02 | $12.00 | $12.00 | 713,400 | — | — |