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
- 2004-10-05 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 | $19.99 | $21.47 | 563,500 | — | — |
| 2025-12-30 | $19.89 | $21.36 | 927,400 | — | — |
| 2025-12-29 | $19.72 | $21.18 | 556,600 | — | — |
| 2025-12-26 | $19.80 | $21.27 | 375,300 | — | — |
| 2025-12-24 | $19.77 | $21.23 | 380,800 | — | — |
| 2025-12-23 | $19.51 | $20.95 | 710,300 | — | — |
| 2025-12-22 | $19.99 | $21.47 | 986,400 | — | — |
| 2025-12-19 | $19.99 | $21.47 | 4,191,800 | — | — |
| 2025-12-18 | $20.07 | $21.56 | 1,116,200 | — | — |
| 2025-12-17 | $20.05 | $21.53 | 1,022,900 | — | — |
| 2025-12-16 | $19.92 | $21.40 | 1,106,200 | — | — |
| 2025-12-15 | $20.14 | $21.63 | 1,009,300 | — | — |
| 2025-12-12 | $20.63 | $22.16 | 1,014,400 | — | — |
| 2025-12-11 | $20.62 | $22.15 | 788,900 | — | — |
| 2025-12-10 | $20.62 | $22.15 | 678,200 | — | — |
| 2025-12-09 | $20.71 | $22.24 | 936,100 | — | — |
| 2025-12-08 | $21.00 | $22.56 | 913,700 | — | — |
| 2025-12-05 | $20.74 | $22.28 | 508,300 | — | — |
| 2025-12-04 | $20.80 | $22.34 | 682,500 | — | — |
| 2025-12-03 | $20.86 | $22.40 | 774,600 | — | — |
| 2025-12-02 | $20.98 | $22.53 | 755,900 | — | — |
| 2025-12-01 | $21.16 | $22.73 | 706,500 | — | — |
| 2025-11-28 | $21.73 | $23.34 | 360,200 | — | — |
| 2025-11-26 | $21.71 | $23.32 | 1,063,600 | — | — |
| 2025-11-25 | $21.72 | $23.33 | 797,900 | — | — |
| 2025-11-24 | $21.29 | $22.87 | 1,129,500 | — | — |
| 2025-11-21 | $20.96 | $22.51 | 797,600 | — | — |
| 2025-11-20 | $21.16 | $22.73 | 739,400 | — | — |
| 2025-11-19 | $21.27 | $22.85 | 830,000 | — | — |
| 2025-11-18 | $21.87 | $23.49 | 652,500 | — | — |
| 2025-11-17 | $21.97 | $23.60 | 905,400 | — | — |
| 2025-11-14 | $22.25 | $23.90 | 766,200 | — | — |
| 2025-11-13 | $22.20 | $23.84 | 1,094,500 | — | — |
| 2025-11-12 | $22.28 | $23.93 | 1,095,500 | — | — |
| 2025-11-11 | $21.90 | $23.52 | 1,230,200 | — | — |
| 2025-11-10 | $20.87 | $22.42 | 1,389,000 | — | — |
| 2025-11-07 | $20.86 | $22.40 | 1,108,000 | — | — |
| 2025-11-06 | $20.58 | $22.10 | 2,123,700 | — | — |
| 2025-11-05 | $18.23 | $19.58 | 629,900 | — | — |
| 2025-11-04 | $18.15 | $19.49 | 434,600 | — | — |
| 2025-11-03 | $18.11 | $19.45 | 579,300 | — | — |
| 2025-10-31 | $18.20 | $19.55 | 668,000 | — | — |
| 2025-10-30 | $17.95 | $19.28 | 739,800 | — | — |
| 2025-10-29 | $17.57 | $18.87 | 708,900 | — | — |
| 2025-10-28 | $17.69 | $19.00 | 505,200 | — | — |
| 2025-10-27 | $17.72 | $19.03 | 814,300 | — | — |
| 2025-10-24 | $17.71 | $19.02 | 530,800 | — | — |
| 2025-10-23 | $18.26 | $19.61 | 994,500 | — | — |
| 2025-10-22 | $18.35 | $19.71 | 1,763,500 | — | — |
| 2025-10-21 | $17.40 | $18.69 | 660,600 | — | — |
| 2025-10-20 | $17.21 | $18.48 | 531,000 | — | — |
| 2025-10-17 | $17.27 | $18.55 | 760,800 | — | — |
| 2025-10-16 | $17.25 | $18.53 | 835,000 | — | — |
| 2025-10-15 | $17.39 | $18.68 | 829,300 | — | — |
| 2025-10-14 | $16.67 | $17.90 | 714,900 | — | — |
| 2025-10-13 | $16.94 | $18.19 | 596,400 | — | — |
| 2025-10-10 | $17.35 | $18.64 | 535,000 | — | — |
| 2025-10-09 | $17.45 | $18.74 | 527,000 | — | — |
| 2025-10-08 | $17.37 | $18.66 | 599,600 | — | — |
| 2025-10-07 | $17.20 | $18.47 | 763,500 | — | — |
| 2025-10-06 | $17.42 | $18.71 | 958,800 | — | — |
| 2025-10-03 | $17.48 | $18.77 | 1,070,800 | — | — |
| 2025-10-02 | $17.66 | $18.97 | 653,500 | — | — |
| 2025-10-01 | $18.17 | $19.52 | 859,200 | — | — |
| 2025-09-30 | $18.25 | $19.60 | 1,175,400 | — | — |
| 2025-09-29 | $19.03 | $20.44 | 473,300 | — | — |
| 2025-09-26 | $18.86 | $20.26 | 513,800 | — | — |
| 2025-09-25 | $18.57 | $19.95 | 445,200 | — | — |
| 2025-09-24 | $18.94 | $20.34 | 370,000 | — | — |
| 2025-09-23 | $19.10 | $20.51 | 530,900 | — | — |
| 2025-09-22 | $19.04 | $20.45 | 1,274,800 | — | — |
| 2025-09-19 | $19.19 | $20.61 | 1,590,800 | — | — |
| 2025-09-18 | $19.89 | $21.36 | 545,000 | — | — |
| 2025-09-17 | $19.38 | $20.82 | 411,400 | — | — |
| 2025-09-16 | $19.34 | $20.77 | 1,144,700 | — | — |
| 2025-09-15 | $19.55 | $21.00 | 767,900 | — | — |
| 2025-09-12 | $19.37 | $20.80 | 623,900 | — | — |
| 2025-09-11 | $19.43 | $20.87 | 908,700 | — | — |
| 2025-09-10 | $19.87 | $21.34 | 577,100 | — | — |
| 2025-09-09 | $20.18 | $21.67 | 578,400 | — | — |
| 2025-09-08 | $20.46 | $21.98 | 588,700 | — | — |
| 2025-09-05 | $20.48 | $22.00 | 950,200 | — | — |
| 2025-09-04 | $20.92 | $22.47 | 608,800 | — | — |
| 2025-09-03 | $20.90 | $22.45 | 716,400 | — | — |
| 2025-09-02 | $20.88 | $22.43 | 881,400 | — | — |
| 2025-08-29 | $20.43 | $21.94 | 650,800 | — | — |
| 2025-08-28 | $20.03 | $21.51 | 510,800 | — | — |
| 2025-08-27 | $19.84 | $21.31 | 645,600 | — | — |
| 2025-08-26 | $19.93 | $21.41 | 698,400 | — | — |
| 2025-08-25 | $19.76 | $21.22 | 615,600 | — | — |
| 2025-08-22 | $20.16 | $21.65 | 521,200 | — | — |
| 2025-08-21 | $19.97 | $21.45 | 541,100 | — | — |
| 2025-08-20 | $19.95 | $21.43 | 516,000 | — | — |
| 2025-08-19 | $20.52 | $22.04 | 395,900 | — | — |
| 2025-08-18 | $20.78 | $22.32 | 1,293,400 | — | — |
| 2025-08-15 | $20.92 | $22.47 | 895,600 | — | — |
| 2025-08-14 | $20.88 | $22.43 | 900,600 | — | — |
| 2025-08-13 | $20.61 | $22.14 | 1,057,800 | — | — |
| 2025-08-12 | $20.09 | $21.58 | 1,147,900 | — | — |
| 2025-08-11 | $19.65 | $21.11 | 1,655,000 | — | — |
| 2025-08-08 | $18.34 | $19.70 | 613,000 | — | — |
| 2025-08-07 | $18.46 | $19.83 | 1,545,400 | — | — |
| 2025-08-06 | $18.25 | $19.60 | 675,200 | — | — |
| 2025-08-05 | $18.44 | $19.81 | 564,900 | — | — |
| 2025-08-04 | $18.59 | $19.97 | 543,700 | — | — |
| 2025-08-01 | $18.63 | $20.01 | 984,200 | — | — |
| 2025-07-31 | $18.17 | $19.52 | 608,900 | — | — |
| 2025-07-30 | $18.43 | $19.79 | 709,900 | — | — |
| 2025-07-29 | $18.46 | $19.83 | 475,000 | — | — |
| 2025-07-28 | $18.54 | $19.91 | 790,500 | — | — |
| 2025-07-25 | $18.72 | $20.11 | 885,600 | — | — |
| 2025-07-24 | $18.92 | $20.32 | 580,600 | — | — |
| 2025-07-23 | $19.28 | $20.71 | 662,900 | — | — |
| 2025-07-22 | $19.28 | $20.71 | 616,300 | — | — |
| 2025-07-21 | $19.50 | $20.94 | 632,100 | — | — |
| 2025-07-18 | $19.57 | $21.02 | 898,000 | — | — |
| 2025-07-17 | $19.88 | $21.35 | 970,600 | — | — |
| 2025-07-16 | $20.25 | $21.75 | 923,100 | — | — |
| 2025-07-15 | $19.96 | $21.44 | 1,469,600 | — | — |
| 2025-07-14 | $19.58 | $21.03 | 1,259,700 | — | — |
| 2025-07-11 | $18.77 | $20.16 | 764,800 | — | — |
| 2025-07-10 | $19.06 | $20.47 | 702,600 | — | — |
| 2025-07-09 | $19.17 | $20.59 | 724,600 | — | — |
| 2025-07-08 | $19.06 | $20.47 | 949,600 | — | — |
| 2025-07-07 | $18.91 | $20.31 | 1,089,000 | — | — |
| 2025-07-03 | $19.21 | $20.63 | 617,700 | — | — |
| 2025-07-02 | $19.40 | $20.84 | 903,900 | — | — |
| 2025-07-01 | $19.79 | $21.26 | 694,600 | — | — |
| 2025-06-30 | $20.09 | $21.58 | 611,200 | — | — |
| 2025-06-27 | $19.96 | $21.44 | 3,001,000 | — | — |
| 2025-06-26 | $20.39 | $21.90 | 642,900 | — | — |
| 2025-06-25 | $20.48 | $22.00 | 821,000 | — | — |
| 2025-06-24 | $20.68 | $22.21 | 785,800 | — | — |
| 2025-06-23 | $20.82 | $22.36 | 885,700 | — | — |
| 2025-06-20 | $21.00 | $22.56 | 1,218,200 | — | — |
| 2025-06-18 | $21.46 | $23.05 | 644,200 | — | — |
| 2025-06-17 | $21.44 | $23.03 | 1,119,000 | — | — |
| 2025-06-16 | $21.80 | $23.41 | 986,900 | — | — |
| 2025-06-13 | $21.69 | $23.30 | 1,422,300 | — | — |
| 2025-06-12 | $21.40 | $22.98 | 1,442,900 | — | — |
| 2025-06-11 | $21.37 | $22.95 | 711,100 | — | — |
| 2025-06-10 | $21.53 | $23.12 | 1,055,400 | — | — |
| 2025-06-09 | $21.58 | $23.18 | 1,349,500 | — | — |
| 2025-06-06 | $21.58 | $23.18 | 1,154,800 | — | — |
| 2025-06-05 | $21.17 | $22.74 | 1,059,200 | — | — |
| 2025-06-04 | $20.88 | $22.43 | 1,310,000 | — | — |
| 2025-06-03 | $20.60 | $22.13 | 1,218,200 | — | — |
| 2025-06-02 | $20.14 | $21.63 | 1,360,000 | — | — |
| 2025-05-30 | $19.57 | $21.02 | 872,000 | — | — |
| 2025-05-29 | $19.49 | $20.93 | 722,700 | — | — |
| 2025-05-28 | $19.12 | $20.54 | 836,000 | — | — |
| 2025-05-27 | $19.15 | $20.57 | 1,040,700 | — | — |
| 2025-05-23 | $18.97 | $20.37 | 808,200 | — | — |
| 2025-05-22 | $18.82 | $20.21 | 533,700 | — | — |
| 2025-05-21 | $18.95 | $20.35 | 665,500 | — | — |
| 2025-05-20 | $18.78 | $20.17 | 637,400 | — | — |
| 2025-05-19 | $18.63 | $20.01 | 392,600 | — | — |
| 2025-05-16 | $18.58 | $19.96 | 818,800 | — | — |
| 2025-05-15 | $18.33 | $19.69 | 636,000 | — | — |
| 2025-05-14 | $18.01 | $19.34 | 562,100 | — | — |
| 2025-05-13 | $18.26 | $19.61 | 682,500 | — | — |
| 2025-05-12 | $18.61 | $19.99 | 546,000 | — | — |
| 2025-05-09 | $18.56 | $19.93 | 445,700 | — | — |
| 2025-05-08 | $18.58 | $19.96 | 700,300 | — | — |
| 2025-05-07 | $18.74 | $20.13 | 453,800 | — | — |
| 2025-05-06 | $18.71 | $20.10 | 440,800 | — | — |
| 2025-05-05 | $18.74 | $20.13 | 430,200 | — | — |
| 2025-05-02 | $18.72 | $20.11 | 529,000 | — | — |
| 2025-05-01 | $18.65 | $20.03 | 522,600 | — | — |
| 2025-04-30 | $18.69 | $20.07 | 551,500 | — | — |
| 2025-04-29 | $18.52 | $19.89 | 573,200 | — | — |
| 2025-04-28 | $18.38 | $19.74 | 1,053,100 | — | — |
| 2025-04-25 | $18.24 | $19.59 | 419,400 | — | — |
| 2025-04-24 | $18.38 | $19.74 | 551,900 | — | — |
| 2025-04-23 | $18.37 | $19.73 | 515,800 | — | — |
| 2025-04-22 | $18.50 | $19.87 | 825,800 | — | — |
| 2025-04-21 | $18.28 | $19.63 | 748,300 | — | — |
| 2025-04-17 | $18.27 | $19.62 | 738,200 | — | — |
| 2025-04-16 | $18.09 | $19.43 | 688,900 | — | — |
| 2025-04-15 | $18.11 | $19.45 | 777,500 | — | — |
| 2025-04-14 | $17.98 | $19.31 | 1,717,700 | — | — |
| 2025-04-11 | $17.52 | $18.82 | 886,400 | — | — |
| 2025-04-10 | $17.10 | $18.37 | 1,189,800 | — | — |
| 2025-04-09 | $17.32 | $18.60 | 1,136,900 | — | — |
| 2025-04-08 | $17.25 | $18.53 | 1,286,500 | — | — |
| 2025-04-07 | $17.51 | $18.81 | 1,106,800 | — | — |
| 2025-04-04 | $17.72 | $19.03 | 990,000 | — | — |
| 2025-04-03 | $18.08 | $19.42 | 610,700 | — | — |
| 2025-04-02 | $18.07 | $19.41 | 665,600 | — | — |
| 2025-04-01 | $17.94 | $19.27 | 783,900 | — | — |
| 2025-03-31 | $18.13 | $19.47 | 633,800 | — | — |
| 2025-03-28 | $18.18 | $19.53 | 829,700 | — | — |
| 2025-03-27 | $17.88 | $19.20 | 1,162,600 | — | — |
| 2025-03-26 | $17.42 | $18.71 | 792,400 | — | — |
| 2025-03-25 | $17.38 | $18.67 | 691,000 | — | — |
| 2025-03-24 | $17.33 | $18.61 | 835,500 | — | — |
| 2025-03-21 | $17.27 | $18.55 | 2,929,600 | — | — |
| 2025-03-20 | $17.21 | $18.48 | 559,500 | — | — |
| 2025-03-19 | $17.29 | $18.57 | 958,700 | — | — |
| 2025-03-18 | $17.28 | $18.56 | 941,500 | — | — |
| 2025-03-17 | $17.53 | $18.83 | 1,137,300 | — | — |
| 2025-03-14 | $17.39 | $18.68 | 972,600 | — | — |
| 2025-03-13 | $17.39 | $18.68 | 3,274,800 | — | — |
| 2025-03-12 | $17.41 | $18.70 | 1,557,200 | — | — |
| 2025-03-11 | $17.63 | $18.94 | 817,700 | — | — |
| 2025-03-10 | $17.48 | $18.77 | 961,700 | — | — |
| 2025-03-07 | $17.64 | $18.95 | 1,527,800 | — | — |
| 2025-03-06 | $17.59 | $18.89 | 2,563,900 | — | — |
| 2025-03-05 | $17.61 | $18.91 | 774,100 | — | — |
| 2025-03-04 | $17.57 | $18.87 | 797,000 | — | — |
| 2025-03-03 | $17.79 | $19.11 | 640,900 | — | — |
| 2025-02-28 | $17.92 | $19.25 | 648,500 | — | — |
| 2025-02-27 | $17.55 | $18.85 | 962,100 | — | — |
| 2025-02-26 | $17.90 | $19.23 | 553,600 | — | — |
| 2025-02-25 | $18.03 | $19.37 | 521,000 | — | — |
| 2025-02-24 | $18.08 | $19.42 | 382,900 | — | — |
| 2025-02-21 | $18.08 | $19.42 | 360,000 | — | — |
| 2025-02-20 | $18.07 | $19.41 | 315,400 | — | — |
| 2025-02-19 | $18.03 | $19.37 | 301,400 | — | — |
| 2025-02-18 | $18.03 | $19.37 | 318,000 | — | — |
| 2025-02-14 | $18.08 | $19.42 | 263,800 | — | — |
| 2025-02-13 | $18.22 | $19.57 | 1,163,300 | — | — |
| 2025-02-12 | $17.98 | $19.31 | 312,500 | — | — |
| 2025-02-11 | $18.06 | $19.40 | 336,100 | — | — |
| 2025-02-10 | $18.20 | $19.55 | 324,300 | — | — |
| 2025-02-07 | $18.42 | $19.78 | 334,300 | — | — |
| 2025-02-06 | $18.26 | $19.61 | 330,300 | — | — |
| 2025-02-05 | $18.23 | $19.58 | 650,400 | — | — |
| 2025-02-04 | $18.32 | $19.68 | 641,500 | — | — |
| 2025-02-03 | $18.41 | $19.77 | 397,800 | — | — |
| 2025-01-31 | $18.64 | $20.02 | 520,800 | — | — |
| 2025-01-30 | $18.90 | $20.30 | 339,700 | — | — |
| 2025-01-29 | $18.89 | $20.29 | 354,300 | — | — |
| 2025-01-28 | $18.79 | $20.18 | 376,000 | — | — |
| 2025-01-27 | $18.98 | $20.39 | 770,900 | — | — |
| 2025-01-24 | $18.70 | $20.08 | 315,500 | — | — |
| 2025-01-23 | $18.57 | $19.95 | 392,700 | — | — |
| 2025-01-22 | $18.53 | $19.90 | 649,500 | — | — |
| 2025-01-21 | $18.75 | $20.14 | 621,800 | — | — |
| 2025-01-17 | $18.58 | $19.96 | 606,500 | — | — |
| 2025-01-16 | $18.45 | $19.82 | 1,801,100 | — | — |
| 2025-01-15 | $18.12 | $19.46 | 815,900 | — | — |
| 2025-01-14 | $17.68 | $18.99 | 926,800 | — | — |
| 2025-01-13 | $17.56 | $18.86 | 570,100 | — | — |
| 2025-01-10 | $17.28 | $18.56 | 435,900 | — | — |
| 2025-01-08 | $17.31 | $18.59 | 543,800 | — | — |
| 2025-01-07 | $17.28 | $18.56 | 432,300 | — | — |
| 2025-01-06 | $17.38 | $18.67 | 536,500 | — | — |
| 2025-01-03 | $17.52 | $18.82 | 603,600 | — | — |
| 2025-01-02 | $17.40 | $18.69 | 362,000 | — | — |