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
- 1999-05-26 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 | $18.97 | $26.64 | 601,900 | — | — |
| 2025-12-30 | $19.05 | $26.75 | 993,000 | — | — |
| 2025-12-29 | $19.06 | $26.77 | 929,400 | — | — |
| 2025-12-26 | $19.15 | $26.89 | 665,600 | — | — |
| 2025-12-24 | $19.03 | $26.72 | 633,700 | — | — |
| 2025-12-23 | $18.60 | $26.12 | 762,000 | — | — |
| 2025-12-22 | $18.62 | $26.15 | 966,300 | — | — |
| 2025-12-19 | $18.62 | $26.15 | 1,709,000 | — | — |
| 2025-12-18 | $18.81 | $26.41 | 2,628,900 | — | — |
| 2025-12-17 | $19.05 | $26.75 | 3,113,800 | — | — |
| 2025-12-16 | $18.71 | $26.27 | 2,389,900 | — | — |
| 2025-12-15 | $19.01 | $26.70 | 2,392,300 | — | — |
| 2025-12-12 | $18.70 | $26.26 | 2,562,500 | — | — |
| 2025-12-11 | $18.51 | $25.99 | 3,032,200 | — | — |
| 2025-12-10 | $18.63 | $26.16 | 1,148,400 | — | — |
| 2025-12-09 | $18.39 | $25.82 | 1,672,900 | — | — |
| 2025-12-08 | $18.49 | $25.96 | 1,900,800 | — | — |
| 2025-12-05 | $18.56 | $26.06 | 1,471,000 | — | — |
| 2025-12-04 | $18.56 | $26.06 | 1,692,300 | — | — |
| 2025-12-03 | $18.57 | $26.08 | 2,058,800 | — | — |
| 2025-12-02 | $18.38 | $25.81 | 2,364,100 | — | — |
| 2025-12-01 | $18.45 | $25.91 | 1,556,400 | — | — |
| 2025-11-28 | $18.36 | $25.78 | 830,600 | — | — |
| 2025-11-26 | $18.35 | $25.77 | 1,954,900 | — | — |
| 2025-11-25 | $18.18 | $25.53 | 2,716,700 | — | — |
| 2025-11-24 | $17.83 | $25.04 | 1,861,400 | — | — |
| 2025-11-21 | $17.83 | $25.04 | 1,270,000 | — | — |
| 2025-11-20 | $17.67 | $24.81 | 1,762,100 | — | — |
| 2025-11-19 | $17.79 | $24.98 | 1,380,900 | — | — |
| 2025-11-18 | $17.88 | $25.11 | 2,008,900 | — | — |
| 2025-11-17 | $18.14 | $25.47 | 1,814,000 | — | — |
| 2025-11-14 | $18.10 | $25.42 | 1,394,300 | — | — |
| 2025-11-13 | $18.15 | $25.49 | 2,097,000 | — | — |
| 2025-11-12 | $18.02 | $25.30 | 1,408,700 | — | — |
| 2025-11-11 | $18.34 | $25.75 | 1,920,000 | — | — |
| 2025-11-10 | $18.10 | $25.42 | 1,372,100 | — | — |
| 2025-11-07 | $18.21 | $25.57 | 919,100 | — | — |
| 2025-11-06 | $18.43 | $25.88 | 1,875,700 | — | — |
| 2025-11-05 | $18.36 | $25.78 | 831,000 | — | — |
| 2025-11-04 | $18.49 | $25.96 | 1,267,300 | — | — |
| 2025-11-03 | $18.70 | $26.26 | 1,229,100 | — | — |
| 2025-10-31 | $18.55 | $26.05 | 1,223,600 | — | — |
| 2025-10-30 | $18.40 | $25.84 | 792,900 | — | — |
| 2025-10-29 | $18.90 | $26.54 | 773,900 | — | — |
| 2025-10-28 | $19.13 | $26.86 | 1,207,100 | — | — |
| 2025-10-27 | $18.84 | $26.46 | 929,600 | — | — |
| 2025-10-24 | $18.61 | $26.13 | 1,409,800 | — | — |
| 2025-10-23 | $18.73 | $26.30 | 667,800 | — | — |
| 2025-10-22 | $19.02 | $26.71 | 679,800 | — | — |
| 2025-10-21 | $18.93 | $26.58 | 892,400 | — | — |
| 2025-10-20 | $19.25 | $27.03 | 956,500 | — | — |
| 2025-10-17 | $19.01 | $26.70 | 1,040,500 | — | — |
| 2025-10-16 | $19.22 | $26.99 | 3,810,400 | — | — |
| 2025-10-15 | $18.50 | $25.98 | 1,469,100 | — | — |
| 2025-10-14 | $18.20 | $25.56 | 1,588,900 | — | — |
| 2025-10-13 | $18.48 | $25.95 | 1,614,300 | — | — |
| 2025-10-10 | $18.57 | $26.08 | 1,151,000 | — | — |
| 2025-10-09 | $18.91 | $26.55 | 961,300 | — | — |
| 2025-10-08 | $19.37 | $27.20 | 812,600 | — | — |
| 2025-10-07 | $19.34 | $27.16 | 634,500 | — | — |
| 2025-10-06 | $19.52 | $27.41 | 589,500 | — | — |
| 2025-10-03 | $19.67 | $27.62 | 724,200 | — | — |
| 2025-10-02 | $19.88 | $27.92 | 1,230,500 | — | — |
| 2025-10-01 | $19.76 | $27.75 | 1,572,300 | — | — |
| 2025-09-30 | $19.50 | $27.38 | 2,575,800 | — | — |
| 2025-09-29 | $19.48 | $27.36 | 1,476,900 | — | — |
| 2025-09-26 | $19.32 | $27.13 | 912,300 | — | — |
| 2025-09-25 | $19.34 | $27.16 | 1,113,900 | — | — |
| 2025-09-24 | $19.49 | $27.37 | 2,272,900 | — | — |
| 2025-09-23 | $19.41 | $27.26 | 1,415,200 | — | — |
| 2025-09-22 | $19.42 | $27.27 | 1,730,800 | — | — |
| 2025-09-19 | $19.39 | $27.23 | 1,293,100 | — | — |
| 2025-09-18 | $19.98 | $28.06 | 923,900 | — | — |
| 2025-09-17 | $20.09 | $28.21 | 979,800 | — | — |
| 2025-09-16 | $20.01 | $28.10 | 1,775,200 | — | — |
| 2025-09-15 | $20.05 | $28.16 | 1,407,000 | — | — |
| 2025-09-12 | $19.74 | $27.72 | 1,218,200 | — | — |
| 2025-09-11 | $20.06 | $28.17 | 1,352,000 | — | — |
| 2025-09-10 | $19.74 | $27.72 | 2,549,100 | — | — |
| 2025-09-09 | $20.00 | $28.09 | 2,944,500 | — | — |
| 2025-09-08 | $20.04 | $28.14 | 812,300 | — | — |
| 2025-09-05 | $20.28 | $28.48 | 1,735,100 | — | — |
| 2025-09-04 | $20.14 | $28.28 | 978,600 | — | — |
| 2025-09-03 | $19.98 | $28.06 | 2,442,900 | — | — |
| 2025-09-02 | $19.78 | $27.78 | 1,624,900 | — | — |
| 2025-08-29 | $20.25 | $28.44 | 997,900 | — | — |
| 2025-08-28 | $20.43 | $28.69 | 1,420,700 | — | — |
| 2025-08-27 | $20.19 | $28.35 | 782,900 | — | — |
| 2025-08-26 | $20.41 | $28.66 | 1,778,600 | — | — |
| 2025-08-25 | $20.97 | $29.45 | 1,068,000 | — | — |
| 2025-08-22 | $20.69 | $29.05 | 1,221,000 | — | — |
| 2025-08-21 | $20.48 | $28.76 | 929,800 | — | — |
| 2025-08-20 | $20.95 | $29.42 | 2,247,600 | — | — |
| 2025-08-19 | $20.75 | $29.14 | 2,983,500 | — | — |
| 2025-08-18 | $20.79 | $29.19 | 1,821,600 | — | — |
| 2025-08-15 | $20.59 | $28.91 | 712,300 | — | — |
| 2025-08-14 | $20.70 | $29.07 | 2,002,000 | — | — |
| 2025-08-13 | $20.27 | $28.46 | 1,719,600 | — | — |
| 2025-08-12 | $20.10 | $28.23 | 2,521,400 | — | — |
| 2025-08-11 | $20.04 | $28.14 | 1,499,100 | — | — |
| 2025-08-08 | $20.19 | $28.35 | 666,700 | — | — |
| 2025-08-07 | $20.15 | $28.30 | 1,829,500 | — | — |
| 2025-08-06 | $20.17 | $28.32 | 1,341,000 | — | — |
| 2025-08-05 | $20.75 | $29.14 | 1,027,100 | — | — |
| 2025-08-04 | $20.56 | $28.87 | 1,269,600 | — | — |
| 2025-08-01 | $20.38 | $28.62 | 1,217,500 | — | — |
| 2025-07-31 | $20.19 | $28.35 | 1,213,700 | — | — |
| 2025-07-30 | $20.21 | $28.38 | 478,800 | — | — |
| 2025-07-29 | $20.34 | $28.26 | 1,084,000 | — | — |
| 2025-07-28 | $20.04 | $27.84 | 1,119,200 | — | — |
| 2025-07-25 | $20.65 | $28.69 | 517,800 | — | — |
| 2025-07-24 | $20.95 | $29.11 | 1,264,400 | — | — |
| 2025-07-23 | $21.07 | $29.27 | 1,008,300 | — | — |
| 2025-07-22 | $21.03 | $29.22 | 730,400 | — | — |
| 2025-07-21 | $20.80 | $28.90 | 666,400 | — | — |
| 2025-07-18 | $20.79 | $28.88 | 613,900 | — | — |
| 2025-07-17 | $20.98 | $29.15 | 833,200 | — | — |
| 2025-07-16 | $21.17 | $29.41 | 676,700 | — | — |
| 2025-07-15 | $21.38 | $29.70 | 1,144,900 | — | — |
| 2025-07-14 | $21.28 | $29.57 | 763,200 | — | — |
| 2025-07-11 | $21.23 | $29.50 | 1,130,600 | — | — |
| 2025-07-10 | $20.96 | $29.12 | 1,000,600 | — | — |
| 2025-07-09 | $20.67 | $28.72 | 786,700 | — | — |
| 2025-07-08 | $20.77 | $28.86 | 1,690,500 | — | — |
| 2025-07-07 | $21.01 | $29.19 | 1,030,500 | — | — |
| 2025-07-03 | $21.20 | $29.45 | 556,300 | — | — |
| 2025-07-02 | $21.20 | $29.45 | 958,000 | — | — |
| 2025-07-01 | $21.31 | $29.61 | 1,608,600 | — | — |
| 2025-06-30 | $20.78 | $28.87 | 2,391,800 | — | — |
| 2025-06-27 | $20.30 | $28.20 | 1,663,200 | — | — |
| 2025-06-26 | $20.12 | $27.95 | 1,470,700 | — | — |
| 2025-06-25 | $19.92 | $27.68 | 1,723,200 | — | — |
| 2025-06-24 | $20.27 | $28.16 | 2,008,800 | — | — |
| 2025-06-23 | $19.74 | $27.43 | 1,242,700 | — | — |
| 2025-06-20 | $19.80 | $27.51 | 930,500 | — | — |
| 2025-06-18 | $19.74 | $27.43 | 1,204,500 | — | — |
| 2025-06-17 | $19.75 | $27.44 | 1,317,000 | — | — |
| 2025-06-16 | $20.16 | $28.01 | 1,250,700 | — | — |
| 2025-06-13 | $19.99 | $27.77 | 800,200 | — | — |
| 2025-06-12 | $20.13 | $27.97 | 1,187,700 | — | — |
| 2025-06-11 | $19.78 | $27.48 | 992,600 | — | — |
| 2025-06-10 | $19.70 | $27.37 | 576,400 | — | — |
| 2025-06-09 | $19.88 | $27.62 | 1,012,300 | — | — |
| 2025-06-06 | $19.72 | $27.40 | 960,100 | — | — |
| 2025-06-05 | $19.66 | $27.31 | 1,624,500 | — | — |
| 2025-06-04 | $19.23 | $26.72 | 1,122,800 | — | — |
| 2025-06-03 | $18.98 | $26.37 | 910,400 | — | — |
| 2025-06-02 | $18.86 | $26.20 | 1,613,600 | — | — |
| 2025-05-30 | $18.81 | $26.13 | 2,345,700 | — | — |
| 2025-05-29 | $19.19 | $26.66 | 921,700 | — | — |
| 2025-05-28 | $19.18 | $26.65 | 756,700 | — | — |
| 2025-05-27 | $19.32 | $26.84 | 3,357,000 | — | — |
| 2025-05-23 | $19.28 | $26.79 | 1,911,800 | — | — |
| 2025-05-22 | $19.11 | $26.55 | 699,200 | — | — |
| 2025-05-21 | $19.39 | $26.94 | 2,558,900 | — | — |
| 2025-05-20 | $19.52 | $27.12 | 2,041,500 | — | — |
| 2025-05-19 | $19.38 | $26.93 | 2,089,900 | — | — |
| 2025-05-16 | $19.33 | $26.86 | 818,900 | — | — |
| 2025-05-15 | $19.37 | $26.91 | 1,096,100 | — | — |
| 2025-05-14 | $19.20 | $26.68 | 1,942,000 | — | — |
| 2025-05-13 | $19.31 | $26.83 | 2,869,600 | — | — |
| 2025-05-12 | $19.21 | $26.69 | 1,635,500 | — | — |
| 2025-05-09 | $19.32 | $26.84 | 1,424,100 | — | — |
| 2025-05-08 | $19.06 | $26.48 | 1,385,000 | — | — |
| 2025-05-07 | $19.48 | $27.06 | 1,887,000 | — | — |
| 2025-05-06 | $20.08 | $27.90 | 860,300 | — | — |
| 2025-05-05 | $20.10 | $27.93 | 546,800 | — | — |
| 2025-05-02 | $20.03 | $27.83 | 1,024,800 | — | — |
| 2025-05-01 | $19.36 | $26.90 | 1,085,800 | — | — |
| 2025-04-30 | $19.46 | $27.04 | 1,061,900 | — | — |
| 2025-04-29 | $18.90 | $26.26 | 1,196,700 | — | — |
| 2025-04-28 | $18.98 | $26.37 | 1,541,400 | — | — |
| 2025-04-25 | $18.68 | $25.95 | 1,363,600 | — | — |
| 2025-04-24 | $18.71 | $25.99 | 1,544,600 | — | — |
| 2025-04-23 | $18.64 | $25.90 | 1,641,100 | — | — |
| 2025-04-22 | $18.45 | $25.63 | 1,891,600 | — | — |
| 2025-04-21 | $18.10 | $25.15 | 1,010,300 | — | — |
| 2025-04-17 | $18.01 | $25.02 | 1,681,200 | — | — |
| 2025-04-16 | $17.67 | $24.55 | 2,435,800 | — | — |
| 2025-04-15 | $17.45 | $24.24 | 1,276,800 | — | — |
| 2025-04-14 | $17.23 | $23.94 | 931,400 | — | — |
| 2025-04-11 | $17.30 | $24.04 | 2,061,500 | — | — |
| 2025-04-10 | $17.02 | $23.65 | 1,371,500 | — | — |
| 2025-04-09 | $17.22 | $23.92 | 2,090,900 | — | — |
| 2025-04-08 | $16.71 | $23.22 | 1,606,000 | — | — |
| 2025-04-07 | $17.08 | $23.73 | 1,283,000 | — | — |
| 2025-04-04 | $17.32 | $24.06 | 1,710,500 | — | — |
| 2025-04-03 | $17.87 | $24.83 | 1,473,600 | — | — |
| 2025-04-02 | $17.31 | $24.05 | 800,400 | — | — |
| 2025-04-01 | $17.69 | $24.58 | 1,339,300 | — | — |
| 2025-03-31 | $17.71 | $24.61 | 1,158,300 | — | — |
| 2025-03-28 | $17.53 | $24.07 | 1,207,800 | — | — |
| 2025-03-27 | $17.64 | $24.22 | 1,910,300 | — | — |
| 2025-03-26 | $17.85 | $24.50 | 723,900 | — | — |
| 2025-03-25 | $17.73 | $24.34 | 1,143,500 | — | — |
| 2025-03-24 | $17.69 | $24.28 | 1,114,000 | — | — |
| 2025-03-21 | $17.80 | $24.44 | 2,389,600 | — | — |
| 2025-03-20 | $18.18 | $24.96 | 1,037,800 | — | — |
| 2025-03-19 | $18.40 | $25.26 | 1,181,600 | — | — |
| 2025-03-18 | $18.38 | $25.23 | 1,153,000 | — | — |
| 2025-03-17 | $18.63 | $25.58 | 960,800 | — | — |
| 2025-03-14 | $18.28 | $25.09 | 1,304,000 | — | — |
| 2025-03-13 | $18.08 | $24.82 | 1,144,900 | — | — |
| 2025-03-12 | $17.96 | $24.66 | 924,600 | — | — |
| 2025-03-11 | $17.78 | $24.41 | 1,710,800 | — | — |
| 2025-03-10 | $17.60 | $24.16 | 843,600 | — | — |
| 2025-03-07 | $17.94 | $24.63 | 1,249,900 | — | — |
| 2025-03-06 | $17.92 | $24.60 | 1,255,600 | — | — |
| 2025-03-05 | $17.96 | $24.66 | 3,713,200 | — | — |
| 2025-03-04 | $17.10 | $23.47 | 1,368,900 | — | — |
| 2025-03-03 | $17.18 | $23.58 | 1,557,300 | — | — |
| 2025-02-28 | $17.16 | $23.56 | 1,982,600 | — | — |
| 2025-02-27 | $17.21 | $23.39 | 1,293,400 | — | — |
| 2025-02-26 | $17.68 | $24.02 | 1,465,000 | — | — |
| 2025-02-25 | $17.80 | $24.19 | 1,458,500 | — | — |
| 2025-02-24 | $17.63 | $23.96 | 2,494,600 | — | — |
| 2025-02-21 | $17.43 | $23.68 | 1,966,400 | — | — |
| 2025-02-20 | $17.55 | $23.85 | 2,683,800 | — | — |
| 2025-02-19 | $17.31 | $23.52 | 2,059,200 | — | — |
| 2025-02-18 | $17.25 | $23.44 | 1,843,800 | — | — |
| 2025-02-14 | $17.10 | $23.24 | 1,807,000 | — | — |
| 2025-02-13 | $16.84 | $22.88 | 1,447,400 | — | — |
| 2025-02-12 | $16.80 | $22.83 | 1,341,700 | — | — |
| 2025-02-11 | $16.94 | $23.02 | 1,371,500 | — | — |
| 2025-02-10 | $17.03 | $23.14 | 1,222,700 | — | — |
| 2025-02-07 | $16.69 | $22.68 | 2,005,500 | — | — |
| 2025-02-06 | $17.03 | $23.14 | 1,437,300 | — | — |
| 2025-02-05 | $17.01 | $23.11 | 1,594,600 | — | — |
| 2025-02-04 | $17.00 | $23.10 | 1,370,500 | — | — |
| 2025-02-03 | $17.27 | $23.47 | 1,602,400 | — | — |
| 2025-01-31 | $17.33 | $23.55 | 1,197,200 | — | — |
| 2025-01-30 | $17.59 | $23.90 | 580,800 | — | — |
| 2025-01-29 | $17.72 | $24.08 | 407,400 | — | — |
| 2025-01-28 | $17.71 | $24.06 | 689,900 | — | — |
| 2025-01-27 | $17.94 | $24.38 | 1,168,200 | — | — |
| 2025-01-24 | $17.66 | $24.00 | 845,600 | — | — |
| 2025-01-23 | $17.44 | $23.70 | 1,761,800 | — | — |
| 2025-01-22 | $16.96 | $23.05 | 1,973,200 | — | — |
| 2025-01-21 | $16.96 | $23.05 | 1,286,000 | — | — |
| 2025-01-17 | $16.74 | $22.75 | 1,008,900 | — | — |
| 2025-01-16 | $16.55 | $22.49 | 1,549,600 | — | — |
| 2025-01-15 | $16.39 | $22.27 | 1,452,900 | — | — |
| 2025-01-14 | $16.20 | $22.01 | 1,539,800 | — | — |
| 2025-01-13 | $16.01 | $21.75 | 1,263,900 | — | — |
| 2025-01-10 | $15.57 | $21.16 | 1,295,100 | — | — |
| 2025-01-08 | $15.80 | $21.47 | 1,194,700 | — | — |
| 2025-01-07 | $15.79 | $21.46 | 1,335,300 | — | — |
| 2025-01-06 | $15.67 | $21.29 | 1,204,700 | — | — |
| 2025-01-03 | $15.74 | $21.39 | 548,200 | — | — |
| 2025-01-02 | $15.62 | $21.22 | 794,300 | — | — |