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
- 1997-10-23 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 | $21.87 | $21.87 | 250,400 | — | — |
| 2025-12-30 | $22.06 | $22.06 | 177,700 | — | — |
| 2025-12-29 | $22.20 | $22.20 | 218,600 | — | — |
| 2025-12-26 | $22.05 | $22.05 | 200,900 | — | — |
| 2025-12-24 | $22.00 | $22.00 | 178,400 | — | — |
| 2025-12-23 | $22.34 | $22.34 | 296,900 | — | — |
| 2025-12-22 | $22.04 | $22.04 | 339,200 | — | — |
| 2025-12-19 | $21.65 | $21.65 | 1,550,000 | — | — |
| 2025-12-18 | $21.22 | $21.22 | 750,300 | — | — |
| 2025-12-17 | $21.76 | $21.76 | 329,200 | — | — |
| 2025-12-16 | $21.69 | $21.69 | 345,200 | — | — |
| 2025-12-15 | $22.77 | $22.77 | 407,700 | — | — |
| 2025-12-12 | $22.52 | $22.52 | 292,200 | — | — |
| 2025-12-11 | $23.04 | $23.04 | 295,600 | — | — |
| 2025-12-10 | $22.98 | $22.98 | 343,700 | — | — |
| 2025-12-09 | $23.09 | $23.09 | 374,000 | — | — |
| 2025-12-08 | $22.95 | $22.95 | 319,100 | — | — |
| 2025-12-05 | $23.44 | $23.44 | 361,400 | — | — |
| 2025-12-04 | $23.60 | $23.60 | 553,300 | — | — |
| 2025-12-03 | $24.03 | $24.03 | 434,900 | — | — |
| 2025-12-02 | $22.71 | $22.71 | 244,800 | — | — |
| 2025-12-01 | $22.66 | $22.66 | 251,200 | — | — |
| 2025-11-28 | $22.02 | $22.02 | 118,400 | — | — |
| 2025-11-26 | $22.35 | $22.35 | 519,000 | — | — |
| 2025-11-25 | $22.51 | $22.51 | 366,700 | — | — |
| 2025-11-24 | $22.77 | $22.77 | 421,200 | — | — |
| 2025-11-21 | $22.84 | $22.84 | 344,900 | — | — |
| 2025-11-20 | $21.88 | $21.88 | 386,900 | — | — |
| 2025-11-19 | $22.08 | $22.08 | 332,800 | — | — |
| 2025-11-18 | $22.18 | $22.18 | 286,200 | — | — |
| 2025-11-17 | $21.61 | $21.61 | 534,300 | — | — |
| 2025-11-14 | $22.08 | $22.08 | 772,600 | — | — |
| 2025-11-13 | $20.43 | $20.43 | 419,300 | — | — |
| 2025-11-12 | $20.23 | $20.23 | 237,900 | — | — |
| 2025-11-11 | $20.52 | $20.52 | 809,200 | — | — |
| 2025-11-10 | $20.75 | $20.75 | 381,400 | — | — |
| 2025-11-07 | $20.03 | $20.03 | 246,200 | — | — |
| 2025-11-06 | $19.52 | $19.52 | 268,500 | — | — |
| 2025-11-05 | $19.70 | $19.70 | 297,800 | — | — |
| 2025-11-04 | $19.61 | $19.61 | 725,100 | — | — |
| 2025-11-03 | $20.42 | $20.42 | 475,100 | — | — |
| 2025-10-31 | $20.07 | $20.07 | 482,400 | — | — |
| 2025-10-30 | $20.68 | $20.68 | 255,600 | — | — |
| 2025-10-29 | $21.12 | $21.12 | 374,600 | — | — |
| 2025-10-28 | $20.68 | $20.68 | 300,800 | — | — |
| 2025-10-27 | $20.67 | $20.67 | 320,300 | — | — |
| 2025-10-24 | $20.48 | $20.48 | 292,200 | — | — |
| 2025-10-23 | $20.46 | $20.46 | 429,200 | — | — |
| 2025-10-22 | $19.32 | $19.32 | 403,500 | — | — |
| 2025-10-21 | $18.24 | $18.24 | 214,600 | — | — |
| 2025-10-20 | $17.95 | $17.95 | 165,600 | — | — |
| 2025-10-17 | $17.55 | $17.55 | 230,100 | — | — |
| 2025-10-16 | $17.76 | $17.76 | 180,900 | — | — |
| 2025-10-15 | $17.91 | $17.91 | 269,800 | — | — |
| 2025-10-14 | $17.73 | $17.73 | 267,400 | — | — |
| 2025-10-13 | $17.62 | $17.62 | 203,800 | — | — |
| 2025-10-10 | $17.21 | $17.21 | 350,200 | — | — |
| 2025-10-09 | $18.29 | $18.29 | 249,600 | — | — |
| 2025-10-08 | $18.97 | $18.97 | 273,000 | — | — |
| 2025-10-07 | $19.09 | $19.09 | 323,700 | — | — |
| 2025-10-06 | $19.32 | $19.32 | 349,600 | — | — |
| 2025-10-03 | $18.80 | $18.80 | 296,500 | — | — |
| 2025-10-02 | $18.44 | $18.44 | 288,400 | — | — |
| 2025-10-01 | $18.94 | $18.94 | 316,100 | — | — |
| 2025-09-30 | $18.54 | $18.54 | 318,900 | — | — |
| 2025-09-29 | $18.40 | $18.40 | 395,700 | — | — |
| 2025-09-26 | $18.74 | $18.74 | 779,900 | — | — |
| 2025-09-25 | $17.88 | $17.88 | 517,200 | — | — |
| 2025-09-24 | $17.70 | $17.70 | 243,000 | — | — |
| 2025-09-23 | $17.69 | $17.69 | 297,500 | — | — |
| 2025-09-22 | $17.21 | $17.21 | 314,400 | — | — |
| 2025-09-19 | $17.35 | $17.35 | 815,600 | — | — |
| 2025-09-18 | $17.22 | $17.22 | 299,200 | — | — |
| 2025-09-17 | $16.91 | $16.91 | 629,100 | — | — |
| 2025-09-16 | $17.35 | $17.35 | 315,600 | — | — |
| 2025-09-15 | $16.63 | $16.63 | 242,800 | — | — |
| 2025-09-12 | $16.62 | $16.62 | 210,900 | — | — |
| 2025-09-11 | $16.83 | $16.83 | 385,600 | — | — |
| 2025-09-10 | $16.71 | $16.71 | 336,800 | — | — |
| 2025-09-09 | $16.30 | $16.30 | 222,500 | — | — |
| 2025-09-08 | $16.55 | $16.55 | 294,600 | — | — |
| 2025-09-05 | $16.82 | $16.82 | 248,700 | — | — |
| 2025-09-04 | $17.26 | $17.26 | 311,700 | — | — |
| 2025-09-03 | $16.61 | $16.61 | 267,400 | — | — |
| 2025-09-02 | $17.08 | $17.08 | 310,600 | — | — |
| 2025-08-29 | $17.26 | $17.26 | 259,300 | — | — |
| 2025-08-28 | $17.23 | $17.23 | 461,200 | — | — |
| 2025-08-27 | $16.64 | $16.64 | 204,700 | — | — |
| 2025-08-26 | $16.71 | $16.71 | 352,300 | — | — |
| 2025-08-25 | $16.95 | $16.95 | 334,500 | — | — |
| 2025-08-22 | $17.40 | $17.40 | 478,200 | — | — |
| 2025-08-21 | $16.79 | $16.79 | 427,600 | — | — |
| 2025-08-20 | $16.04 | $16.04 | 221,300 | — | — |
| 2025-08-19 | $16.32 | $16.32 | 203,900 | — | — |
| 2025-08-18 | $16.42 | $16.42 | 291,500 | — | — |
| 2025-08-15 | $16.17 | $16.17 | 331,400 | — | — |
| 2025-08-14 | $16.25 | $16.25 | 364,500 | — | — |
| 2025-08-13 | $16.43 | $16.43 | 411,900 | — | — |
| 2025-08-12 | $16.13 | $16.13 | 513,200 | — | — |
| 2025-08-11 | $15.79 | $15.79 | 341,200 | — | — |
| 2025-08-08 | $16.20 | $16.20 | 343,800 | — | — |
| 2025-08-07 | $15.97 | $15.97 | 386,400 | — | — |
| 2025-08-06 | $16.09 | $16.09 | 460,400 | — | — |
| 2025-08-05 | $16.61 | $16.61 | 390,700 | — | — |
| 2025-08-04 | $15.98 | $15.98 | 329,300 | — | — |
| 2025-08-01 | $15.77 | $15.77 | 270,500 | — | — |
| 2025-07-31 | $16.42 | $16.42 | 286,400 | — | — |
| 2025-07-30 | $17.10 | $17.10 | 329,100 | — | — |
| 2025-07-29 | $17.69 | $17.69 | 395,400 | — | — |
| 2025-07-28 | $17.53 | $17.53 | 426,300 | — | — |
| 2025-07-25 | $16.85 | $16.85 | 190,000 | — | — |
| 2025-07-24 | $16.80 | $16.80 | 354,300 | — | — |
| 2025-07-23 | $16.52 | $16.52 | 460,900 | — | — |
| 2025-07-22 | $15.62 | $15.62 | 302,700 | — | — |
| 2025-07-21 | $15.47 | $15.47 | 253,200 | — | — |
| 2025-07-18 | $15.66 | $15.66 | 455,100 | — | — |
| 2025-07-17 | $15.83 | $15.83 | 426,200 | — | — |
| 2025-07-16 | $15.51 | $15.51 | 823,200 | — | — |
| 2025-07-15 | $15.84 | $15.84 | 663,600 | — | — |
| 2025-07-14 | $16.24 | $16.24 | 352,700 | — | — |
| 2025-07-11 | $16.20 | $16.20 | 234,600 | — | — |
| 2025-07-10 | $16.27 | $16.27 | 268,900 | — | — |
| 2025-07-09 | $16.05 | $16.05 | 304,000 | — | — |
| 2025-07-08 | $16.23 | $16.23 | 673,900 | — | — |
| 2025-07-07 | $15.66 | $15.66 | 327,800 | — | — |
| 2025-07-03 | $15.97 | $15.97 | 144,600 | — | — |
| 2025-07-02 | $15.92 | $15.92 | 398,000 | — | — |
| 2025-07-01 | $15.68 | $15.68 | 549,500 | — | — |
| 2025-06-30 | $15.62 | $15.62 | 499,200 | — | — |
| 2025-06-27 | $15.66 | $15.66 | 980,900 | — | — |
| 2025-06-26 | $15.98 | $15.98 | 351,800 | — | — |
| 2025-06-25 | $15.20 | $15.20 | 302,500 | — | — |
| 2025-06-24 | $15.22 | $15.22 | 526,400 | — | — |
| 2025-06-23 | $15.08 | $15.08 | 691,200 | — | — |
| 2025-06-20 | $16.06 | $16.06 | 1,140,200 | — | — |
| 2025-06-18 | $16.18 | $16.18 | 385,700 | — | — |
| 2025-06-17 | $16.39 | $16.39 | 422,000 | — | — |
| 2025-06-16 | $16.45 | $16.45 | 306,800 | — | — |
| 2025-06-13 | $16.79 | $16.79 | 382,500 | — | — |
| 2025-06-12 | $16.76 | $16.76 | 303,500 | — | — |
| 2025-06-11 | $16.70 | $16.70 | 291,500 | — | — |
| 2025-06-10 | $16.17 | $16.17 | 316,700 | — | — |
| 2025-06-09 | $16.02 | $16.02 | 332,600 | — | — |
| 2025-06-06 | $15.57 | $15.57 | 254,000 | — | — |
| 2025-06-05 | $15.13 | $15.13 | 272,300 | — | — |
| 2025-06-04 | $15.37 | $15.37 | 422,100 | — | — |
| 2025-06-03 | $15.47 | $15.47 | 470,500 | — | — |
| 2025-06-02 | $14.48 | $14.48 | 612,200 | — | — |
| 2025-05-30 | $13.80 | $13.80 | 627,000 | — | — |
| 2025-05-29 | $13.88 | $13.88 | 327,900 | — | — |
| 2025-05-28 | $14.01 | $14.01 | 429,500 | — | — |
| 2025-05-27 | $14.25 | $14.25 | 295,800 | — | — |
| 2025-05-23 | $14.09 | $14.09 | 340,800 | — | — |
| 2025-05-22 | $14.08 | $14.08 | 315,900 | — | — |
| 2025-05-21 | $14.14 | $14.14 | 418,100 | — | — |
| 2025-05-20 | $14.81 | $14.81 | 408,900 | — | — |
| 2025-05-19 | $14.69 | $14.69 | 361,700 | — | — |
| 2025-05-16 | $14.93 | $14.93 | 317,600 | — | — |
| 2025-05-15 | $14.95 | $14.95 | 290,500 | — | — |
| 2025-05-14 | $15.18 | $15.18 | 314,400 | — | — |
| 2025-05-13 | $15.19 | $15.19 | 258,200 | — | — |
| 2025-05-12 | $14.99 | $14.99 | 456,400 | — | — |
| 2025-05-09 | $14.85 | $14.85 | 520,900 | — | — |
| 2025-05-08 | $15.66 | $15.66 | 402,500 | — | — |
| 2025-05-07 | $15.43 | $15.43 | 533,600 | — | — |
| 2025-05-06 | $15.03 | $15.03 | 311,600 | — | — |
| 2025-05-05 | $15.29 | $15.29 | 245,200 | — | — |
| 2025-05-02 | $15.77 | $15.77 | 298,100 | — | — |
| 2025-05-01 | $15.36 | $15.36 | 312,900 | — | — |
| 2025-04-30 | $15.10 | $15.10 | 368,000 | — | — |
| 2025-04-29 | $15.76 | $15.76 | 255,400 | — | — |
| 2025-04-28 | $15.90 | $15.90 | 312,600 | — | — |
| 2025-04-25 | $15.91 | $15.91 | 263,500 | — | — |
| 2025-04-24 | $15.94 | $15.94 | 352,400 | — | — |
| 2025-04-23 | $15.39 | $15.39 | 345,500 | — | — |
| 2025-04-22 | $15.60 | $15.60 | 359,300 | — | — |
| 2025-04-21 | $15.48 | $15.48 | 340,100 | — | — |
| 2025-04-17 | $15.91 | $15.91 | 391,800 | — | — |
| 2025-04-16 | $15.27 | $15.27 | 352,400 | — | — |
| 2025-04-15 | $15.11 | $15.11 | 263,600 | — | — |
| 2025-04-14 | $15.15 | $15.15 | 465,500 | — | — |
| 2025-04-11 | $15.18 | $15.18 | 547,300 | — | — |
| 2025-04-10 | $14.42 | $14.42 | 797,900 | — | — |
| 2025-04-09 | $15.37 | $15.37 | 685,400 | — | — |
| 2025-04-08 | $13.46 | $13.46 | 540,300 | — | — |
| 2025-04-07 | $14.33 | $14.33 | 1,344,800 | — | — |
| 2025-04-04 | $14.49 | $14.49 | 669,800 | — | — |
| 2025-04-03 | $16.03 | $16.03 | 399,200 | — | — |
| 2025-04-02 | $18.09 | $18.09 | 215,900 | — | — |
| 2025-04-01 | $18.40 | $18.40 | 234,300 | — | — |
| 2025-03-31 | $17.96 | $17.96 | 366,800 | — | — |
| 2025-03-28 | $17.91 | $17.91 | 236,900 | — | — |
| 2025-03-27 | $18.15 | $18.15 | 151,700 | — | — |
| 2025-03-26 | $18.11 | $18.11 | 197,800 | — | — |
| 2025-03-25 | $18.07 | $18.07 | 268,100 | — | — |
| 2025-03-24 | $18.07 | $18.07 | 268,900 | — | — |
| 2025-03-21 | $17.90 | $17.90 | 1,017,300 | — | — |
| 2025-03-20 | $18.32 | $18.32 | 289,300 | — | — |
| 2025-03-19 | $18.77 | $18.77 | 224,400 | — | — |
| 2025-03-18 | $18.39 | $18.39 | 293,200 | — | — |
| 2025-03-17 | $18.36 | $18.36 | 339,200 | — | — |
| 2025-03-14 | $17.74 | $17.74 | 267,800 | — | — |
| 2025-03-13 | $17.34 | $17.34 | 210,000 | — | — |
| 2025-03-12 | $17.60 | $17.60 | 316,300 | — | — |
| 2025-03-11 | $17.85 | $17.85 | 304,600 | — | — |
| 2025-03-10 | $18.36 | $18.36 | 306,900 | — | — |
| 2025-03-07 | $18.67 | $18.67 | 397,000 | — | — |
| 2025-03-06 | $17.68 | $17.68 | 299,800 | — | — |
| 2025-03-05 | $17.58 | $17.58 | 394,200 | — | — |
| 2025-03-04 | $17.11 | $17.11 | 717,100 | — | — |
| 2025-03-03 | $17.25 | $17.25 | 436,000 | — | — |
| 2025-02-28 | $18.31 | $18.31 | 921,800 | — | — |
| 2025-02-27 | $19.10 | $19.10 | 473,300 | — | — |
| 2025-02-26 | $18.93 | $18.93 | 866,100 | — | — |
| 2025-02-25 | $16.14 | $16.14 | 421,300 | — | — |
| 2025-02-24 | $16.57 | $16.57 | 405,100 | — | — |
| 2025-02-21 | $16.67 | $16.67 | 390,700 | — | — |
| 2025-02-20 | $17.05 | $17.05 | 298,600 | — | — |
| 2025-02-19 | $16.80 | $16.80 | 280,400 | — | — |
| 2025-02-18 | $17.04 | $17.04 | 294,000 | — | — |
| 2025-02-14 | $16.45 | $16.45 | 188,300 | — | — |
| 2025-02-13 | $16.56 | $16.56 | 191,000 | — | — |
| 2025-02-12 | $16.48 | $16.48 | 299,800 | — | — |
| 2025-02-11 | $16.98 | $16.98 | 369,700 | — | — |
| 2025-02-10 | $16.81 | $16.81 | 438,900 | — | — |
| 2025-02-07 | $15.98 | $15.98 | 415,500 | — | — |
| 2025-02-06 | $15.67 | $15.67 | 455,800 | — | — |
| 2025-02-05 | $15.95 | $15.95 | 379,500 | — | — |
| 2025-02-04 | $16.18 | $16.18 | 581,500 | — | — |
| 2025-02-03 | $15.66 | $15.66 | 421,300 | — | — |
| 2025-01-31 | $15.58 | $15.58 | 491,000 | — | — |
| 2025-01-30 | $15.90 | $15.90 | 250,900 | — | — |
| 2025-01-29 | $15.98 | $15.98 | 311,400 | — | — |
| 2025-01-28 | $16.09 | $16.09 | 459,500 | — | — |
| 2025-01-27 | $16.78 | $16.78 | 405,500 | — | — |
| 2025-01-24 | $16.81 | $16.81 | 306,100 | — | — |
| 2025-01-23 | $16.85 | $16.85 | 265,500 | — | — |
| 2025-01-22 | $16.80 | $16.80 | 299,400 | — | — |
| 2025-01-21 | $17.34 | $17.34 | 462,600 | — | — |
| 2025-01-17 | $17.29 | $17.29 | 376,700 | — | — |
| 2025-01-16 | $17.07 | $17.07 | 325,200 | — | — |
| 2025-01-15 | $17.31 | $17.31 | 451,300 | — | — |
| 2025-01-14 | $16.62 | $16.62 | 527,300 | — | — |
| 2025-01-13 | $15.75 | $15.75 | 522,400 | — | — |
| 2025-01-10 | $15.48 | $15.48 | 693,300 | — | — |
| 2025-01-08 | $15.08 | $15.08 | 452,500 | — | — |
| 2025-01-07 | $15.63 | $15.63 | 568,100 | — | — |
| 2025-01-06 | $15.05 | $15.05 | 561,100 | — | — |
| 2025-01-03 | $14.88 | $14.88 | 580,000 | — | — |
| 2025-01-02 | $14.47 | $14.47 | 424,000 | — | — |