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
- 2006-04-05 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 | $20.87 | $24.06 | 74,100 | — | — |
| 2025-12-30 | $20.27 | $23.30 | 120,100 | — | — |
| 2025-12-29 | $20.47 | $23.53 | 47,400 | — | — |
| 2025-12-26 | $20.47 | $23.53 | 72,800 | — | — |
| 2025-12-24 | $20.60 | $23.67 | 66,700 | — | — |
| 2025-12-23 | $20.78 | $23.88 | 50,600 | — | — |
| 2025-12-22 | $21.05 | $24.19 | 59,900 | — | — |
| 2025-12-19 | $21.55 | $24.77 | 55,700 | — | — |
| 2025-12-18 | $22.63 | $26.01 | 49,300 | — | — |
| 2025-12-17 | $22.69 | $26.08 | 45,000 | — | — |
| 2025-12-16 | $22.36 | $25.70 | 56,900 | — | — |
| 2025-12-15 | $21.94 | $25.21 | 36,600 | — | — |
| 2025-12-12 | $21.69 | $24.93 | 51,100 | — | — |
| 2025-12-11 | $21.72 | $24.96 | 46,200 | — | — |
| 2025-12-10 | $21.31 | $24.49 | 105,900 | — | — |
| 2025-12-09 | $20.22 | $23.24 | 36,900 | — | — |
| 2025-12-08 | $19.77 | $22.72 | 54,500 | — | — |
| 2025-12-05 | $19.73 | $22.67 | 55,600 | — | — |
| 2025-12-04 | $20.14 | $23.15 | 28,900 | — | — |
| 2025-12-03 | $20.31 | $23.34 | 65,600 | — | — |
| 2025-12-02 | $19.56 | $22.48 | 125,200 | — | — |
| 2025-12-01 | $19.70 | $22.64 | 88,600 | — | — |
| 2025-11-28 | $19.05 | $21.89 | 36,900 | — | — |
| 2025-11-26 | $19.01 | $21.85 | 97,800 | — | — |
| 2025-11-25 | $19.07 | $21.92 | 218,600 | — | — |
| 2025-11-24 | $19.04 | $21.88 | 168,900 | — | — |
| 2025-11-21 | $19.30 | $22.18 | 100,800 | — | — |
| 2025-11-20 | $18.68 | $21.47 | 112,900 | — | — |
| 2025-11-19 | $17.48 | $20.09 | 95,200 | — | — |
| 2025-11-18 | $17.88 | $20.55 | 66,600 | — | — |
| 2025-11-17 | $17.26 | $19.84 | 78,300 | — | — |
| 2025-11-14 | $18.05 | $20.74 | 42,700 | — | — |
| 2025-11-13 | $18.25 | $20.97 | 64,900 | — | — |
| 2025-11-12 | $18.19 | $20.90 | 61,600 | — | — |
| 2025-11-11 | $18.26 | $20.99 | 85,000 | — | — |
| 2025-11-10 | $18.09 | $20.79 | 70,600 | — | — |
| 2025-11-07 | $17.88 | $20.55 | 67,000 | — | — |
| 2025-11-06 | $17.91 | $20.58 | 59,500 | — | — |
| 2025-11-05 | $18.26 | $20.99 | 54,900 | — | — |
| 2025-11-04 | $17.83 | $20.49 | 60,200 | — | — |
| 2025-11-03 | $18.38 | $21.12 | 95,600 | — | — |
| 2025-10-31 | $17.74 | $20.39 | 70,400 | — | — |
| 2025-10-30 | $17.68 | $20.32 | 124,200 | — | — |
| 2025-10-29 | $17.58 | $20.20 | 129,500 | — | — |
| 2025-10-28 | $18.83 | $21.64 | 85,300 | — | — |
| 2025-10-27 | $19.24 | $22.11 | 111,500 | — | — |
| 2025-10-24 | $19.86 | $22.82 | 90,500 | — | — |
| 2025-10-23 | $19.79 | $22.74 | 284,500 | — | — |
| 2025-10-22 | $21.91 | $25.18 | 65,400 | — | — |
| 2025-10-21 | $21.66 | $24.89 | 47,200 | — | — |
| 2025-10-20 | $21.38 | $24.57 | 78,400 | — | — |
| 2025-10-17 | $20.84 | $23.95 | 81,500 | — | — |
| 2025-10-16 | $20.87 | $23.98 | 60,100 | — | — |
| 2025-10-15 | $22.17 | $25.48 | 31,200 | — | — |
| 2025-10-14 | $22.64 | $26.02 | 53,200 | — | — |
| 2025-10-13 | $21.40 | $24.59 | 42,800 | — | — |
| 2025-10-10 | $21.08 | $24.23 | 39,700 | — | — |
| 2025-10-09 | $22.01 | $25.30 | 29,000 | — | — |
| 2025-10-08 | $22.13 | $25.43 | 25,700 | — | — |
| 2025-10-07 | $22.10 | $25.40 | 27,200 | — | — |
| 2025-10-06 | $22.31 | $25.64 | 38,500 | — | — |
| 2025-10-03 | $22.40 | $25.74 | 29,000 | — | — |
| 2025-10-02 | $21.81 | $25.07 | 41,400 | — | — |
| 2025-10-01 | $22.01 | $25.30 | 35,100 | — | — |
| 2025-09-30 | $22.43 | $25.78 | 36,800 | — | — |
| 2025-09-29 | $23.26 | $26.66 | 25,900 | — | — |
| 2025-09-26 | $23.65 | $27.11 | 33,500 | — | — |
| 2025-09-25 | $23.85 | $27.34 | 26,900 | — | — |
| 2025-09-24 | $24.26 | $27.81 | 31,300 | — | — |
| 2025-09-23 | $23.95 | $27.45 | 46,600 | — | — |
| 2025-09-22 | $23.96 | $27.47 | 53,500 | — | — |
| 2025-09-19 | $24.14 | $27.67 | 67,300 | — | — |
| 2025-09-18 | $25.25 | $28.94 | 34,000 | — | — |
| 2025-09-17 | $24.10 | $27.63 | 34,100 | — | — |
| 2025-09-16 | $23.86 | $27.35 | 28,400 | — | — |
| 2025-09-15 | $24.16 | $27.69 | 30,400 | — | — |
| 2025-09-12 | $24.38 | $27.95 | 44,300 | — | — |
| 2025-09-11 | $23.93 | $27.43 | 39,900 | — | — |
| 2025-09-10 | $24.00 | $27.51 | 50,300 | — | — |
| 2025-09-09 | $24.13 | $27.66 | 30,100 | — | — |
| 2025-09-08 | $24.63 | $28.23 | 26,100 | — | — |
| 2025-09-05 | $24.43 | $28.00 | 15,800 | — | — |
| 2025-09-04 | $24.91 | $28.55 | 14,800 | — | — |
| 2025-09-03 | $24.61 | $28.21 | 23,600 | — | — |
| 2025-09-02 | $24.76 | $28.38 | 18,600 | — | — |
| 2025-08-29 | $25.12 | $28.79 | 20,800 | — | — |
| 2025-08-28 | $25.29 | $28.99 | 30,200 | — | — |
| 2025-08-27 | $25.33 | $29.04 | 25,300 | — | — |
| 2025-08-26 | $25.22 | $28.91 | 29,900 | — | — |
| 2025-08-25 | $24.98 | $28.63 | 37,300 | — | — |
| 2025-08-22 | $25.31 | $29.01 | 82,400 | — | — |
| 2025-08-21 | $23.44 | $26.87 | 14,500 | — | — |
| 2025-08-20 | $23.64 | $27.10 | 66,200 | — | — |
| 2025-08-19 | $23.44 | $26.87 | 49,100 | — | — |
| 2025-08-18 | $23.12 | $26.50 | 23,700 | — | — |
| 2025-08-15 | $22.88 | $26.23 | 83,000 | — | — |
| 2025-08-14 | $23.39 | $26.81 | 49,700 | — | — |
| 2025-08-13 | $24.55 | $28.14 | 54,900 | — | — |
| 2025-08-12 | $22.92 | $26.27 | 60,200 | — | — |
| 2025-08-11 | $22.15 | $25.39 | 22,500 | — | — |
| 2025-08-08 | $21.92 | $25.13 | 15,700 | — | — |
| 2025-08-07 | $21.75 | $24.93 | 34,700 | — | — |
| 2025-08-06 | $21.85 | $25.05 | 43,300 | — | — |
| 2025-08-05 | $21.95 | $25.16 | 45,600 | — | — |
| 2025-08-04 | $21.85 | $25.05 | 47,100 | — | — |
| 2025-08-01 | $21.46 | $24.60 | 60,100 | — | — |
| 2025-07-31 | $21.93 | $25.14 | 45,400 | — | — |
| 2025-07-30 | $22.25 | $25.50 | 51,500 | — | — |
| 2025-07-29 | $22.92 | $26.27 | 65,900 | — | — |
| 2025-07-28 | $23.19 | $26.58 | 99,500 | — | — |
| 2025-07-25 | $23.24 | $26.64 | 96,500 | — | — |
| 2025-07-24 | $24.15 | $27.68 | 220,400 | — | — |
| 2025-07-23 | $27.38 | $31.39 | 36,600 | — | — |
| 2025-07-22 | $27.66 | $31.71 | 29,900 | — | — |
| 2025-07-21 | $27.14 | $31.11 | 28,500 | — | — |
| 2025-07-18 | $27.50 | $31.52 | 40,400 | — | — |
| 2025-07-17 | $27.70 | $31.75 | 79,400 | — | — |
| 2025-07-16 | $27.75 | $31.81 | 186,200 | — | — |
| 2025-07-15 | $27.02 | $30.97 | 47,500 | — | — |
| 2025-07-14 | $27.76 | $31.82 | 75,300 | — | — |
| 2025-07-11 | $27.59 | $31.63 | 46,600 | — | — |
| 2025-07-10 | $27.75 | $31.81 | 92,400 | — | — |
| 2025-07-09 | $27.46 | $31.48 | 27,100 | — | — |
| 2025-07-08 | $27.37 | $31.37 | 39,400 | — | — |
| 2025-07-07 | $27.33 | $31.33 | 29,900 | — | — |
| 2025-07-03 | $28.00 | $32.10 | 23,900 | — | — |
| 2025-07-02 | $27.81 | $31.88 | 58,700 | — | — |
| 2025-07-01 | $27.72 | $31.78 | 67,800 | — | — |
| 2025-06-30 | $26.90 | $30.84 | 30,000 | — | — |
| 2025-06-27 | $27.28 | $31.20 | 98,100 | — | — |
| 2025-06-26 | $27.75 | $31.74 | 50,300 | — | — |
| 2025-06-25 | $26.58 | $30.40 | 52,300 | — | — |
| 2025-06-24 | $26.71 | $30.55 | 82,600 | — | — |
| 2025-06-23 | $24.88 | $28.46 | 49,500 | — | — |
| 2025-06-20 | $23.32 | $26.67 | 71,500 | — | — |
| 2025-06-18 | $23.26 | $26.60 | 17,700 | — | — |
| 2025-06-17 | $23.21 | $26.55 | 21,300 | — | — |
| 2025-06-16 | $23.18 | $26.51 | 22,700 | — | — |
| 2025-06-13 | $23.29 | $26.64 | 28,700 | — | — |
| 2025-06-12 | $24.06 | $27.52 | 19,500 | — | — |
| 2025-06-11 | $24.24 | $27.72 | 26,300 | — | — |
| 2025-06-10 | $24.19 | $27.67 | 21,200 | — | — |
| 2025-06-09 | $23.62 | $27.02 | 25,800 | — | — |
| 2025-06-06 | $23.59 | $26.98 | 21,000 | — | — |
| 2025-06-05 | $22.58 | $25.83 | 45,600 | — | — |
| 2025-06-04 | $22.94 | $26.24 | 43,800 | — | — |
| 2025-06-03 | $23.73 | $27.14 | 34,600 | — | — |
| 2025-06-02 | $23.50 | $26.88 | 84,400 | — | — |
| 2025-05-30 | $24.25 | $27.74 | 22,200 | — | — |
| 2025-05-29 | $24.53 | $28.06 | 31,000 | — | — |
| 2025-05-28 | $24.09 | $27.55 | 35,300 | — | — |
| 2025-05-27 | $24.59 | $28.13 | 90,700 | — | — |
| 2025-05-23 | $23.59 | $26.98 | 47,000 | — | — |
| 2025-05-22 | $23.70 | $27.11 | 36,700 | — | — |
| 2025-05-21 | $23.83 | $27.26 | 37,700 | — | — |
| 2025-05-20 | $24.70 | $28.25 | 64,200 | — | — |
| 2025-05-19 | $24.72 | $28.27 | 47,600 | — | — |
| 2025-05-16 | $24.49 | $28.01 | 39,400 | — | — |
| 2025-05-15 | $25.02 | $28.62 | 25,800 | — | — |
| 2025-05-14 | $24.96 | $28.55 | 43,400 | — | — |
| 2025-05-13 | $24.82 | $28.39 | 43,300 | — | — |
| 2025-05-12 | $24.70 | $28.25 | 44,800 | — | — |
| 2025-05-09 | $23.23 | $26.57 | 70,400 | — | — |
| 2025-05-08 | $23.06 | $26.38 | 38,500 | — | — |
| 2025-05-07 | $21.78 | $24.91 | 43,300 | — | — |
| 2025-05-06 | $21.87 | $25.01 | 61,600 | — | — |
| 2025-05-05 | $22.56 | $25.80 | 69,100 | — | — |
| 2025-05-02 | $22.04 | $25.21 | 234,800 | — | — |
| 2025-05-01 | $21.21 | $24.26 | 83,300 | — | — |
| 2025-04-30 | $21.26 | $24.32 | 133,700 | — | — |
| 2025-04-29 | $20.85 | $23.85 | 111,200 | — | — |
| 2025-04-28 | $20.26 | $23.17 | 143,000 | — | — |
| 2025-04-25 | $20.96 | $23.97 | 272,400 | — | — |
| 2025-04-24 | $20.36 | $23.29 | 289,200 | — | — |
| 2025-04-23 | $25.71 | $29.41 | 52,300 | — | — |
| 2025-04-22 | $25.14 | $28.75 | 36,700 | — | — |
| 2025-04-21 | $23.64 | $27.04 | 33,200 | — | — |
| 2025-04-17 | $23.80 | $27.22 | 52,600 | — | — |
| 2025-04-16 | $23.17 | $26.50 | 35,500 | — | — |
| 2025-04-15 | $23.43 | $26.80 | 39,500 | — | — |
| 2025-04-14 | $22.62 | $25.87 | 49,200 | — | — |
| 2025-04-11 | $22.99 | $26.30 | 47,000 | — | — |
| 2025-04-10 | $22.32 | $25.53 | 90,700 | — | — |
| 2025-04-09 | $25.48 | $29.14 | 99,000 | — | — |
| 2025-04-08 | $23.29 | $26.64 | 50,100 | — | — |
| 2025-04-07 | $23.88 | $27.31 | 32,100 | — | — |
| 2025-04-04 | $23.76 | $27.18 | 48,300 | — | — |
| 2025-04-03 | $24.60 | $28.14 | 46,300 | — | — |
| 2025-04-02 | $27.21 | $31.12 | 24,400 | — | — |
| 2025-04-01 | $26.97 | $30.85 | 30,900 | — | — |
| 2025-03-31 | $26.78 | $30.63 | 191,200 | — | — |
| 2025-03-28 | $25.97 | $29.63 | 41,100 | — | — |
| 2025-03-27 | $26.78 | $30.56 | 38,400 | — | — |
| 2025-03-26 | $27.15 | $30.98 | 32,500 | — | — |
| 2025-03-25 | $27.27 | $31.12 | 28,800 | — | — |
| 2025-03-24 | $28.53 | $32.56 | 27,900 | — | — |
| 2025-03-21 | $27.56 | $31.45 | 42,700 | — | — |
| 2025-03-20 | $27.81 | $31.73 | 27,000 | — | — |
| 2025-03-19 | $28.00 | $31.95 | 25,500 | — | — |
| 2025-03-18 | $27.20 | $31.04 | 15,500 | — | — |
| 2025-03-17 | $27.21 | $31.05 | 14,900 | — | — |
| 2025-03-14 | $27.16 | $30.99 | 21,400 | — | — |
| 2025-03-13 | $26.20 | $29.90 | 13,300 | — | — |
| 2025-03-12 | $26.55 | $30.30 | 20,100 | — | — |
| 2025-03-11 | $26.31 | $30.02 | 18,400 | — | — |
| 2025-03-10 | $26.56 | $30.31 | 18,800 | — | — |
| 2025-03-07 | $28.26 | $32.25 | 20,700 | — | — |
| 2025-03-06 | $28.53 | $32.56 | 15,400 | — | — |
| 2025-03-05 | $28.63 | $32.67 | 25,000 | — | — |
| 2025-03-04 | $29.11 | $33.22 | 35,500 | — | — |
| 2025-03-03 | $30.01 | $34.25 | 35,800 | — | — |
| 2025-02-28 | $29.67 | $33.86 | 49,100 | — | — |
| 2025-02-27 | $29.40 | $33.55 | 31,300 | — | — |
| 2025-02-26 | $30.27 | $34.54 | 24,600 | — | — |
| 2025-02-25 | $30.55 | $34.86 | 25,300 | — | — |
| 2025-02-24 | $29.98 | $34.21 | 22,700 | — | — |
| 2025-02-21 | $30.39 | $34.68 | 26,500 | — | — |
| 2025-02-20 | $31.33 | $35.75 | 45,200 | — | — |
| 2025-02-19 | $31.64 | $36.11 | 54,800 | — | — |
| 2025-02-18 | $32.59 | $37.19 | 14,500 | — | — |
| 2025-02-14 | $32.85 | $37.49 | 12,900 | — | — |
| 2025-02-13 | $33.22 | $37.91 | 64,900 | — | — |
| 2025-02-12 | $32.11 | $36.64 | 73,200 | — | — |
| 2025-02-11 | $33.06 | $37.73 | 24,500 | — | — |
| 2025-02-10 | $32.75 | $37.37 | 15,700 | — | — |
| 2025-02-07 | $33.11 | $37.78 | 17,400 | — | — |
| 2025-02-06 | $34.04 | $38.84 | 20,100 | — | — |
| 2025-02-05 | $33.45 | $38.17 | 24,400 | — | — |
| 2025-02-04 | $33.20 | $37.89 | 22,900 | — | — |
| 2025-02-03 | $32.45 | $37.03 | 35,700 | — | — |
| 2025-01-31 | $32.57 | $37.17 | 24,200 | — | — |
| 2025-01-30 | $32.86 | $37.50 | 25,900 | — | — |
| 2025-01-29 | $33.42 | $38.14 | 26,200 | — | — |
| 2025-01-28 | $33.53 | $38.26 | 28,900 | — | — |
| 2025-01-27 | $33.77 | $38.54 | 57,300 | — | — |
| 2025-01-24 | $33.58 | $38.32 | 51,500 | — | — |
| 2025-01-23 | $33.29 | $37.99 | 128,100 | — | — |
| 2025-01-22 | $35.27 | $40.25 | 22,200 | — | — |
| 2025-01-21 | $35.90 | $40.97 | 32,500 | — | — |
| 2025-01-17 | $35.48 | $40.49 | 32,900 | — | — |
| 2025-01-16 | $35.09 | $40.04 | 40,100 | — | — |
| 2025-01-15 | $34.94 | $39.87 | 26,300 | — | — |
| 2025-01-14 | $33.69 | $38.44 | 27,800 | — | — |
| 2025-01-13 | $32.80 | $37.43 | 25,300 | — | — |
| 2025-01-10 | $32.22 | $36.77 | 31,100 | — | — |
| 2025-01-08 | $33.62 | $38.36 | 47,500 | — | — |
| 2025-01-07 | $33.77 | $38.54 | 58,200 | — | — |
| 2025-01-06 | $34.72 | $39.62 | 30,300 | — | — |
| 2025-01-03 | $35.25 | $40.22 | 30,600 | — | — |
| 2025-01-02 | $35.30 | $40.28 | 36,800 | — | — |