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
- 1998-05-28 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 | $19.63 | $25.82 | 150,500 | — | — |
| 2025-12-30 | $19.82 | $26.07 | 120,600 | — | — |
| 2025-12-29 | $19.95 | $26.24 | 138,100 | — | — |
| 2025-12-26 | $19.97 | $26.27 | 308,000 | — | — |
| 2025-12-24 | $20.04 | $26.36 | 216,400 | — | — |
| 2025-12-23 | $19.87 | $26.14 | 305,000 | — | — |
| 2025-12-22 | $19.94 | $26.07 | 410,800 | — | — |
| 2025-12-19 | $19.94 | $26.07 | 343,100 | — | — |
| 2025-12-18 | $20.01 | $26.16 | 236,200 | — | — |
| 2025-12-17 | $20.17 | $26.37 | 224,800 | — | — |
| 2025-12-16 | $20.55 | $26.87 | 739,200 | — | — |
| 2025-12-15 | $19.86 | $25.97 | 307,200 | — | — |
| 2025-12-12 | $19.98 | $26.13 | 530,800 | — | — |
| 2025-12-11 | $19.88 | $25.99 | 751,000 | — | — |
| 2025-12-10 | $20.11 | $26.30 | 577,200 | — | — |
| 2025-12-09 | $19.66 | $25.71 | 246,500 | — | — |
| 2025-12-08 | $18.98 | $24.82 | 482,700 | — | — |
| 2025-12-05 | $19.43 | $25.41 | 395,900 | — | — |
| 2025-12-04 | $19.12 | $25.00 | 530,000 | — | — |
| 2025-12-03 | $19.17 | $25.07 | 436,200 | — | — |
| 2025-12-02 | $18.81 | $24.60 | 435,200 | — | — |
| 2025-12-01 | $18.69 | $24.44 | 461,800 | — | — |
| 2025-11-28 | $18.47 | $24.15 | 223,600 | — | — |
| 2025-11-26 | $18.40 | $24.06 | 282,400 | — | — |
| 2025-11-25 | $18.65 | $24.39 | 347,600 | — | — |
| 2025-11-24 | $18.42 | $24.09 | 325,700 | — | — |
| 2025-11-21 | $18.16 | $23.75 | 329,900 | — | — |
| 2025-11-20 | $17.65 | $23.08 | 308,200 | — | — |
| 2025-11-19 | $17.77 | $23.24 | 292,700 | — | — |
| 2025-11-18 | $18.12 | $23.69 | 352,800 | — | — |
| 2025-11-17 | $18.26 | $23.88 | 351,500 | — | — |
| 2025-11-14 | $18.45 | $24.12 | 377,500 | — | — |
| 2025-11-13 | $18.32 | $23.95 | 404,000 | — | — |
| 2025-11-12 | $18.54 | $24.24 | 219,600 | — | — |
| 2025-11-11 | $18.57 | $24.28 | 260,300 | — | — |
| 2025-11-10 | $18.43 | $24.10 | 240,300 | — | — |
| 2025-11-07 | $18.57 | $24.28 | 349,800 | — | — |
| 2025-11-06 | $18.77 | $24.54 | 601,800 | — | — |
| 2025-11-05 | $18.94 | $24.77 | 1,281,100 | — | — |
| 2025-11-04 | $17.66 | $23.09 | 421,000 | — | — |
| 2025-11-03 | $18.00 | $23.54 | 248,500 | — | — |
| 2025-10-31 | $18.11 | $23.68 | 213,400 | — | — |
| 2025-10-30 | $18.04 | $23.59 | 186,100 | — | — |
| 2025-10-29 | $17.84 | $23.33 | 239,000 | — | — |
| 2025-10-28 | $18.43 | $24.10 | 256,000 | — | — |
| 2025-10-27 | $18.55 | $24.26 | 192,000 | — | — |
| 2025-10-24 | $18.93 | $24.75 | 162,200 | — | — |
| 2025-10-23 | $18.72 | $24.48 | 421,400 | — | — |
| 2025-10-22 | $18.95 | $24.78 | 189,400 | — | — |
| 2025-10-21 | $19.17 | $25.07 | 255,900 | — | — |
| 2025-10-20 | $18.81 | $24.60 | 217,200 | — | — |
| 2025-10-17 | $18.61 | $24.33 | 229,400 | — | — |
| 2025-10-16 | $18.88 | $24.69 | 236,500 | — | — |
| 2025-10-15 | $19.21 | $25.12 | 178,900 | — | — |
| 2025-10-14 | $19.07 | $24.94 | 152,100 | — | — |
| 2025-10-13 | $18.86 | $24.66 | 189,000 | — | — |
| 2025-10-10 | $18.46 | $24.14 | 187,000 | — | — |
| 2025-10-09 | $19.09 | $24.96 | 163,400 | — | — |
| 2025-10-08 | $19.13 | $25.01 | 121,300 | — | — |
| 2025-10-07 | $19.17 | $25.07 | 154,300 | — | — |
| 2025-10-06 | $19.21 | $25.12 | 153,100 | — | — |
| 2025-10-03 | $19.08 | $24.95 | 155,900 | — | — |
| 2025-10-02 | $18.99 | $24.83 | 172,600 | — | — |
| 2025-10-01 | $19.02 | $24.87 | 187,200 | — | — |
| 2025-09-30 | $19.01 | $24.86 | 216,900 | — | — |
| 2025-09-29 | $19.04 | $24.90 | 252,600 | — | — |
| 2025-09-26 | $19.29 | $25.22 | 215,000 | — | — |
| 2025-09-25 | $19.27 | $25.20 | 231,600 | — | — |
| 2025-09-24 | $19.67 | $25.72 | 153,300 | — | — |
| 2025-09-23 | $19.59 | $25.62 | 150,700 | — | — |
| 2025-09-22 | $19.77 | $25.85 | 194,000 | — | — |
| 2025-09-19 | $19.82 | $25.92 | 640,600 | — | — |
| 2025-09-18 | $20.69 | $26.90 | 297,800 | — | — |
| 2025-09-17 | $20.35 | $26.45 | 234,300 | — | — |
| 2025-09-16 | $20.72 | $26.94 | 197,700 | — | — |
| 2025-09-15 | $20.72 | $26.94 | 197,100 | — | — |
| 2025-09-12 | $20.91 | $27.18 | 461,000 | — | — |
| 2025-09-11 | $21.27 | $27.65 | 190,200 | — | — |
| 2025-09-10 | $20.45 | $26.58 | 366,500 | — | — |
| 2025-09-09 | $20.93 | $27.21 | 145,500 | — | — |
| 2025-09-08 | $20.99 | $27.29 | 169,200 | — | — |
| 2025-09-05 | $20.94 | $27.22 | 154,200 | — | — |
| 2025-09-04 | $20.76 | $26.99 | 196,000 | — | — |
| 2025-09-03 | $20.37 | $26.48 | 200,700 | — | — |
| 2025-09-02 | $20.59 | $26.77 | 285,500 | — | — |
| 2025-08-29 | $20.82 | $27.07 | 206,300 | — | — |
| 2025-08-28 | $20.65 | $26.84 | 189,700 | — | — |
| 2025-08-27 | $20.67 | $26.87 | 252,500 | — | — |
| 2025-08-26 | $20.92 | $27.20 | 321,900 | — | — |
| 2025-08-25 | $20.89 | $27.16 | 242,300 | — | — |
| 2025-08-22 | $21.09 | $27.42 | 284,800 | — | — |
| 2025-08-21 | $19.99 | $25.99 | 358,900 | — | — |
| 2025-08-20 | $20.13 | $26.17 | 360,100 | — | — |
| 2025-08-19 | $20.46 | $26.60 | 245,000 | — | — |
| 2025-08-18 | $20.49 | $26.64 | 356,900 | — | — |
| 2025-08-15 | $20.27 | $26.35 | 462,700 | — | — |
| 2025-08-14 | $20.33 | $26.43 | 275,000 | — | — |
| 2025-08-13 | $21.24 | $27.61 | 306,500 | — | — |
| 2025-08-12 | $20.95 | $27.23 | 388,000 | — | — |
| 2025-08-11 | $20.47 | $26.61 | 350,000 | — | — |
| 2025-08-08 | $20.68 | $26.88 | 446,200 | — | — |
| 2025-08-07 | $20.88 | $27.14 | 437,400 | — | — |
| 2025-08-06 | $20.72 | $26.94 | 1,140,800 | — | — |
| 2025-08-05 | $22.78 | $29.61 | 338,800 | — | — |
| 2025-08-04 | $23.28 | $30.26 | 398,900 | — | — |
| 2025-08-01 | $23.00 | $29.90 | 390,700 | — | — |
| 2025-07-31 | $23.39 | $30.41 | 402,500 | — | — |
| 2025-07-30 | $23.09 | $30.02 | 225,700 | — | — |
| 2025-07-29 | $23.00 | $29.90 | 197,800 | — | — |
| 2025-07-28 | $23.21 | $30.17 | 86,800 | — | — |
| 2025-07-25 | $23.27 | $30.25 | 103,800 | — | — |
| 2025-07-24 | $23.18 | $30.13 | 99,700 | — | — |
| 2025-07-23 | $23.53 | $30.59 | 132,200 | — | — |
| 2025-07-22 | $23.33 | $30.33 | 162,000 | — | — |
| 2025-07-21 | $23.23 | $30.20 | 248,900 | — | — |
| 2025-07-18 | $23.32 | $30.32 | 382,900 | — | — |
| 2025-07-17 | $23.75 | $30.87 | 234,000 | — | — |
| 2025-07-16 | $23.92 | $31.10 | 146,400 | — | — |
| 2025-07-15 | $23.82 | $30.97 | 242,000 | — | — |
| 2025-07-14 | $24.62 | $32.01 | 150,300 | — | — |
| 2025-07-11 | $24.66 | $32.06 | 197,800 | — | — |
| 2025-07-10 | $25.28 | $32.86 | 170,500 | — | — |
| 2025-07-09 | $25.92 | $33.70 | 153,100 | — | — |
| 2025-07-08 | $25.79 | $33.53 | 191,200 | — | — |
| 2025-07-07 | $25.44 | $33.07 | 193,500 | — | — |
| 2025-07-03 | $25.68 | $33.38 | 160,800 | — | — |
| 2025-07-02 | $25.15 | $32.69 | 125,000 | — | — |
| 2025-07-01 | $25.42 | $33.05 | 121,100 | — | — |
| 2025-06-30 | $25.42 | $33.05 | 246,600 | — | — |
| 2025-06-27 | $25.16 | $32.71 | 251,600 | — | — |
| 2025-06-26 | $25.14 | $32.68 | 238,500 | — | — |
| 2025-06-25 | $25.16 | $32.71 | 291,700 | — | — |
| 2025-06-24 | $25.53 | $33.19 | 411,800 | — | — |
| 2025-06-23 | $24.15 | $31.39 | 333,000 | — | — |
| 2025-06-20 | $23.50 | $30.55 | 306,300 | — | — |
| 2025-06-18 | $23.68 | $30.63 | 175,200 | — | — |
| 2025-06-17 | $24.08 | $31.15 | 261,200 | — | — |
| 2025-06-16 | $24.41 | $31.57 | 290,200 | — | — |
| 2025-06-13 | $24.10 | $31.17 | 229,300 | — | — |
| 2025-06-12 | $24.70 | $31.95 | 107,800 | — | — |
| 2025-06-11 | $24.83 | $32.12 | 128,900 | — | — |
| 2025-06-10 | $25.09 | $32.45 | 213,800 | — | — |
| 2025-06-09 | $24.91 | $32.22 | 207,100 | — | — |
| 2025-06-06 | $25.00 | $32.34 | 106,200 | — | — |
| 2025-06-05 | $24.55 | $31.75 | 112,600 | — | — |
| 2025-06-04 | $24.53 | $31.73 | 89,800 | — | — |
| 2025-06-03 | $24.56 | $31.77 | 135,700 | — | — |
| 2025-06-02 | $24.02 | $31.07 | 155,700 | — | — |
| 2025-05-30 | $24.52 | $31.71 | 211,100 | — | — |
| 2025-05-29 | $24.69 | $31.93 | 97,200 | — | — |
| 2025-05-28 | $24.53 | $31.73 | 165,900 | — | — |
| 2025-05-27 | $25.15 | $32.53 | 182,400 | — | — |
| 2025-05-23 | $24.56 | $31.77 | 155,300 | — | — |
| 2025-05-22 | $24.79 | $32.06 | 186,500 | — | — |
| 2025-05-21 | $24.96 | $32.28 | 215,200 | — | — |
| 2025-05-20 | $25.57 | $33.07 | 182,100 | — | — |
| 2025-05-19 | $25.86 | $33.45 | 188,200 | — | — |
| 2025-05-16 | $25.85 | $33.43 | 172,600 | — | — |
| 2025-05-15 | $25.81 | $33.38 | 212,800 | — | — |
| 2025-05-14 | $25.64 | $33.16 | 168,100 | — | — |
| 2025-05-13 | $25.76 | $33.32 | 169,100 | — | — |
| 2025-05-12 | $25.60 | $33.11 | 217,500 | — | — |
| 2025-05-09 | $24.77 | $32.04 | 198,100 | — | — |
| 2025-05-08 | $24.66 | $31.90 | 433,000 | — | — |
| 2025-05-07 | $23.94 | $30.96 | 820,200 | — | — |
| 2025-05-06 | $26.01 | $33.64 | 195,700 | — | — |
| 2025-05-05 | $26.66 | $34.48 | 145,800 | — | — |
| 2025-05-02 | $26.32 | $34.04 | 109,700 | — | — |
| 2025-05-01 | $25.66 | $33.19 | 126,800 | — | — |
| 2025-04-30 | $25.54 | $33.03 | 147,900 | — | — |
| 2025-04-29 | $25.77 | $33.33 | 168,400 | — | — |
| 2025-04-28 | $25.34 | $32.78 | 140,300 | — | — |
| 2025-04-25 | $25.58 | $33.09 | 72,400 | — | — |
| 2025-04-24 | $25.65 | $33.18 | 86,200 | — | — |
| 2025-04-23 | $25.52 | $33.01 | 145,400 | — | — |
| 2025-04-22 | $25.64 | $33.16 | 126,400 | — | — |
| 2025-04-21 | $25.21 | $32.61 | 83,800 | — | — |
| 2025-04-17 | $25.86 | $33.45 | 93,200 | — | — |
| 2025-04-16 | $26.03 | $33.67 | 87,900 | — | — |
| 2025-04-15 | $26.25 | $33.95 | 94,800 | — | — |
| 2025-04-14 | $26.36 | $34.09 | 139,400 | — | — |
| 2025-04-11 | $26.26 | $33.96 | 120,100 | — | — |
| 2025-04-10 | $26.34 | $34.07 | 142,800 | — | — |
| 2025-04-09 | $26.90 | $34.79 | 219,300 | — | — |
| 2025-04-08 | $26.03 | $33.67 | 163,100 | — | — |
| 2025-04-07 | $26.54 | $34.33 | 249,200 | — | — |
| 2025-04-04 | $27.15 | $35.12 | 172,500 | — | — |
| 2025-04-03 | $28.23 | $36.51 | 115,200 | — | — |
| 2025-04-02 | $29.20 | $37.77 | 93,900 | — | — |
| 2025-04-01 | $29.20 | $37.77 | 97,300 | — | — |
| 2025-03-31 | $29.22 | $37.79 | 232,500 | — | — |
| 2025-03-28 | $29.17 | $37.73 | 150,200 | — | — |
| 2025-03-27 | $29.25 | $37.83 | 114,900 | — | — |
| 2025-03-26 | $29.01 | $37.52 | 116,600 | — | — |
| 2025-03-25 | $28.82 | $37.28 | 123,700 | — | — |
| 2025-03-24 | $28.86 | $37.33 | 118,300 | — | — |
| 2025-03-21 | $28.53 | $36.90 | 214,400 | — | — |
| 2025-03-20 | $28.72 | $36.99 | 107,600 | — | — |
| 2025-03-19 | $28.77 | $37.06 | 124,200 | — | — |
| 2025-03-18 | $28.36 | $36.53 | 85,500 | — | — |
| 2025-03-17 | $28.32 | $36.48 | 94,100 | — | — |
| 2025-03-14 | $28.19 | $36.31 | 86,900 | — | — |
| 2025-03-13 | $28.16 | $36.27 | 146,900 | — | — |
| 2025-03-12 | $28.47 | $36.67 | 104,300 | — | — |
| 2025-03-11 | $28.79 | $37.08 | 97,300 | — | — |
| 2025-03-10 | $28.78 | $37.07 | 155,700 | — | — |
| 2025-03-07 | $29.18 | $37.58 | 160,400 | — | — |
| 2025-03-06 | $29.36 | $37.82 | 94,400 | — | — |
| 2025-03-05 | $29.54 | $38.05 | 162,700 | — | — |
| 2025-03-04 | $29.51 | $38.01 | 108,300 | — | — |
| 2025-03-03 | $30.10 | $38.77 | 163,200 | — | — |
| 2025-02-28 | $30.38 | $39.13 | 202,000 | — | — |
| 2025-02-27 | $30.29 | $39.01 | 152,400 | — | — |
| 2025-02-26 | $30.58 | $39.39 | 126,400 | — | — |
| 2025-02-25 | $30.19 | $38.88 | 154,800 | — | — |
| 2025-02-24 | $30.21 | $38.91 | 212,800 | — | — |
| 2025-02-21 | $30.18 | $38.87 | 201,900 | — | — |
| 2025-02-20 | $30.69 | $39.53 | 209,100 | — | — |
| 2025-02-19 | $30.78 | $39.64 | 250,100 | — | — |
| 2025-02-18 | $31.62 | $40.73 | 152,900 | — | — |
| 2025-02-14 | $31.94 | $41.14 | 122,000 | — | — |
| 2025-02-13 | $31.87 | $41.05 | 126,900 | — | — |
| 2025-02-12 | $31.38 | $40.42 | 94,000 | — | — |
| 2025-02-11 | $32.09 | $41.33 | 104,100 | — | — |
| 2025-02-10 | $31.88 | $41.06 | 71,400 | — | — |
| 2025-02-07 | $31.67 | $40.79 | 145,000 | — | — |
| 2025-02-06 | $31.97 | $41.18 | 67,100 | — | — |
| 2025-02-05 | $31.87 | $41.05 | 71,900 | — | — |
| 2025-02-04 | $31.59 | $40.69 | 64,800 | — | — |
| 2025-02-03 | $31.21 | $40.20 | 77,500 | — | — |
| 2025-01-31 | $30.88 | $39.77 | 121,100 | — | — |
| 2025-01-30 | $30.96 | $39.88 | 67,300 | — | — |
| 2025-01-29 | $30.78 | $39.64 | 90,100 | — | — |
| 2025-01-28 | $31.07 | $40.02 | 59,600 | — | — |
| 2025-01-27 | $31.25 | $40.25 | 101,200 | — | — |
| 2025-01-24 | $30.71 | $39.55 | 75,800 | — | — |
| 2025-01-23 | $30.34 | $39.08 | 56,100 | — | — |
| 2025-01-22 | $30.18 | $38.87 | 79,300 | — | — |
| 2025-01-21 | $30.38 | $39.13 | 86,000 | — | — |
| 2025-01-17 | $30.17 | $38.86 | 54,100 | — | — |
| 2025-01-16 | $30.14 | $38.82 | 73,700 | — | — |
| 2025-01-15 | $30.00 | $38.64 | 79,600 | — | — |
| 2025-01-14 | $29.66 | $38.20 | 58,800 | — | — |
| 2025-01-13 | $29.22 | $37.64 | 64,300 | — | — |
| 2025-01-10 | $28.98 | $37.33 | 66,100 | — | — |
| 2025-01-08 | $29.66 | $38.20 | 71,200 | — | — |
| 2025-01-07 | $29.42 | $37.89 | 133,800 | — | — |
| 2025-01-06 | $30.14 | $38.82 | 79,700 | — | — |
| 2025-01-03 | $30.69 | $39.53 | 57,100 | — | — |
| 2025-01-02 | $30.28 | $39.00 | 65,600 | — | — |