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
- 2005-06-23 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 | $24.15 | $30.68 | 295,800 | — | — |
| 2025-12-30 | $24.61 | $31.27 | 122,200 | — | — |
| 2025-12-29 | $24.85 | $31.57 | 132,500 | — | — |
| 2025-12-26 | $24.83 | $31.54 | 106,000 | — | — |
| 2025-12-24 | $24.78 | $31.48 | 102,600 | — | — |
| 2025-12-23 | $24.37 | $30.96 | 235,800 | — | — |
| 2025-12-22 | $24.27 | $30.83 | 201,100 | — | — |
| 2025-12-19 | $23.84 | $30.29 | 263,500 | — | — |
| 2025-12-18 | $23.95 | $30.43 | 256,600 | — | — |
| 2025-12-17 | $23.33 | $29.64 | 195,700 | — | — |
| 2025-12-16 | $23.21 | $29.49 | 217,900 | — | — |
| 2025-12-15 | $22.84 | $29.02 | 226,500 | — | — |
| 2025-12-12 | $22.02 | $27.97 | 180,400 | — | — |
| 2025-12-11 | $22.15 | $28.14 | 240,300 | — | — |
| 2025-12-10 | $22.36 | $28.41 | 162,500 | — | — |
| 2025-12-09 | $21.84 | $27.75 | 211,900 | — | — |
| 2025-12-08 | $21.77 | $27.66 | 308,800 | — | — |
| 2025-12-05 | $22.28 | $28.31 | 186,700 | — | — |
| 2025-12-04 | $22.69 | $28.83 | 172,800 | — | — |
| 2025-12-03 | $22.08 | $28.05 | 181,200 | — | — |
| 2025-12-02 | $21.71 | $27.58 | 189,600 | — | — |
| 2025-12-01 | $21.10 | $26.81 | 128,900 | — | — |
| 2025-11-28 | $20.58 | $26.15 | 80,600 | — | — |
| 2025-11-26 | $20.51 | $26.06 | 147,300 | — | — |
| 2025-11-25 | $20.50 | $26.04 | 230,000 | — | — |
| 2025-11-24 | $19.91 | $25.29 | 304,100 | — | — |
| 2025-11-21 | $20.40 | $25.92 | 324,700 | — | — |
| 2025-11-20 | $19.82 | $25.18 | 342,800 | — | — |
| 2025-11-19 | $21.52 | $27.34 | 266,600 | — | — |
| 2025-11-18 | $20.77 | $26.39 | 199,800 | — | — |
| 2025-11-17 | $20.15 | $25.60 | 373,900 | — | — |
| 2025-11-14 | $20.86 | $26.50 | 206,300 | — | — |
| 2025-11-13 | $20.81 | $26.44 | 190,200 | — | — |
| 2025-11-12 | $21.16 | $26.88 | 328,700 | — | — |
| 2025-11-11 | $20.79 | $26.41 | 440,300 | — | — |
| 2025-11-10 | $20.08 | $25.51 | 557,600 | — | — |
| 2025-11-07 | $17.80 | $22.61 | 409,700 | — | — |
| 2025-11-06 | $17.81 | $22.63 | 332,700 | — | — |
| 2025-11-05 | $17.80 | $22.61 | 635,500 | — | — |
| 2025-11-04 | $18.55 | $23.57 | 311,300 | — | — |
| 2025-11-03 | $18.54 | $23.55 | 433,600 | — | — |
| 2025-10-31 | $19.42 | $24.67 | 417,800 | — | — |
| 2025-10-30 | $20.95 | $26.62 | 212,900 | — | — |
| 2025-10-29 | $21.00 | $26.68 | 277,600 | — | — |
| 2025-10-28 | $22.50 | $28.58 | 326,700 | — | — |
| 2025-10-27 | $22.76 | $28.92 | 162,500 | — | — |
| 2025-10-24 | $23.15 | $29.41 | 138,200 | — | — |
| 2025-10-23 | $23.20 | $29.47 | 172,300 | — | — |
| 2025-10-22 | $22.99 | $29.21 | 123,500 | — | — |
| 2025-10-21 | $23.10 | $29.35 | 142,900 | — | — |
| 2025-10-20 | $22.28 | $28.31 | 191,600 | — | — |
| 2025-10-17 | $21.64 | $27.49 | 195,400 | — | — |
| 2025-10-16 | $21.52 | $27.34 | 127,600 | — | — |
| 2025-10-15 | $21.98 | $27.92 | 257,100 | — | — |
| 2025-10-14 | $21.81 | $27.71 | 215,200 | — | — |
| 2025-10-13 | $21.15 | $26.87 | 251,900 | — | — |
| 2025-10-10 | $21.29 | $27.05 | 196,000 | — | — |
| 2025-10-09 | $21.51 | $27.33 | 159,500 | — | — |
| 2025-10-08 | $21.90 | $27.82 | 202,000 | — | — |
| 2025-10-07 | $21.69 | $27.56 | 326,700 | — | — |
| 2025-10-06 | $22.75 | $28.90 | 223,700 | — | — |
| 2025-10-03 | $22.70 | $28.84 | 212,000 | — | — |
| 2025-10-02 | $22.92 | $29.12 | 183,900 | — | — |
| 2025-10-01 | $23.08 | $29.32 | 264,300 | — | — |
| 2025-09-30 | $23.50 | $29.86 | 435,000 | — | — |
| 2025-09-29 | $23.24 | $29.52 | 243,700 | — | — |
| 2025-09-26 | $22.92 | $29.12 | 266,400 | — | — |
| 2025-09-25 | $22.46 | $28.53 | 313,400 | — | — |
| 2025-09-24 | $22.21 | $28.22 | 326,800 | — | — |
| 2025-09-23 | $21.67 | $27.53 | 296,000 | — | — |
| 2025-09-22 | $21.82 | $27.72 | 216,400 | — | — |
| 2025-09-19 | $20.98 | $26.65 | 865,400 | — | — |
| 2025-09-18 | $21.46 | $27.26 | 462,900 | — | — |
| 2025-09-17 | $21.23 | $26.97 | 373,100 | — | — |
| 2025-09-16 | $20.96 | $26.63 | 319,500 | — | — |
| 2025-09-15 | $20.69 | $26.29 | 894,100 | — | — |
| 2025-09-12 | $19.66 | $24.98 | 205,300 | — | — |
| 2025-09-11 | $19.91 | $25.29 | 342,400 | — | — |
| 2025-09-10 | $19.00 | $24.14 | 301,400 | — | — |
| 2025-09-09 | $19.41 | $24.66 | 267,300 | — | — |
| 2025-09-08 | $19.58 | $24.88 | 294,700 | — | — |
| 2025-09-05 | $19.38 | $24.62 | 239,700 | — | — |
| 2025-09-04 | $19.47 | $24.74 | 304,900 | — | — |
| 2025-09-03 | $19.59 | $24.89 | 337,600 | — | — |
| 2025-09-02 | $19.03 | $24.18 | 271,200 | — | — |
| 2025-08-29 | $18.81 | $23.90 | 371,400 | — | — |
| 2025-08-28 | $19.11 | $24.28 | 520,800 | — | — |
| 2025-08-27 | $19.64 | $24.95 | 408,800 | — | — |
| 2025-08-26 | $19.77 | $25.12 | 262,700 | — | — |
| 2025-08-25 | $19.65 | $24.96 | 216,000 | — | — |
| 2025-08-22 | $20.13 | $25.57 | 299,800 | — | — |
| 2025-08-21 | $19.97 | $25.37 | 311,700 | — | — |
| 2025-08-20 | $19.50 | $24.77 | 325,400 | — | — |
| 2025-08-19 | $19.34 | $24.57 | 654,900 | — | — |
| 2025-08-18 | $19.12 | $24.29 | 586,700 | — | — |
| 2025-08-15 | $19.02 | $24.16 | 852,100 | — | — |
| 2025-08-14 | $19.18 | $24.37 | 493,900 | — | — |
| 2025-08-13 | $19.72 | $25.05 | 589,500 | — | — |
| 2025-08-12 | $20.19 | $25.65 | 972,400 | — | — |
| 2025-08-11 | $20.17 | $25.62 | 1,623,200 | — | — |
| 2025-08-08 | $23.75 | $30.17 | 532,300 | — | — |
| 2025-08-07 | $23.54 | $29.91 | 563,300 | — | — |
| 2025-08-06 | $24.50 | $31.13 | 459,700 | — | — |
| 2025-08-05 | $22.64 | $28.76 | 190,400 | — | — |
| 2025-08-04 | $22.52 | $28.61 | 399,600 | — | — |
| 2025-08-01 | $23.04 | $29.27 | 260,600 | — | — |
| 2025-07-31 | $22.87 | $29.05 | 182,200 | — | — |
| 2025-07-30 | $22.60 | $28.71 | 167,400 | — | — |
| 2025-07-29 | $22.51 | $28.60 | 144,600 | — | — |
| 2025-07-28 | $22.47 | $28.55 | 151,500 | — | — |
| 2025-07-25 | $22.86 | $29.04 | 151,900 | — | — |
| 2025-07-24 | $22.77 | $28.93 | 163,800 | — | — |
| 2025-07-23 | $22.44 | $28.51 | 138,200 | — | — |
| 2025-07-22 | $22.23 | $28.24 | 168,200 | — | — |
| 2025-07-21 | $22.81 | $28.98 | 167,200 | — | — |
| 2025-07-18 | $22.94 | $29.14 | 122,400 | — | — |
| 2025-07-17 | $22.98 | $29.19 | 158,500 | — | — |
| 2025-07-16 | $22.61 | $28.72 | 187,800 | — | — |
| 2025-07-15 | $22.80 | $28.97 | 162,000 | — | — |
| 2025-07-14 | $22.79 | $28.95 | 213,000 | — | — |
| 2025-07-11 | $22.65 | $28.78 | 183,900 | — | — |
| 2025-07-10 | $22.61 | $28.72 | 246,700 | — | — |
| 2025-07-09 | $23.09 | $29.33 | 183,600 | — | — |
| 2025-07-08 | $22.55 | $28.65 | 236,200 | — | — |
| 2025-07-07 | $22.63 | $28.75 | 215,000 | — | — |
| 2025-07-03 | $22.98 | $29.19 | 234,900 | — | — |
| 2025-07-02 | $22.65 | $28.78 | 706,900 | — | — |
| 2025-07-01 | $23.24 | $29.52 | 369,700 | — | — |
| 2025-06-30 | $23.05 | $29.28 | 287,300 | — | — |
| 2025-06-27 | $23.80 | $30.24 | 1,728,300 | — | — |
| 2025-06-26 | $23.00 | $29.22 | 166,900 | — | — |
| 2025-06-25 | $22.82 | $28.99 | 278,600 | — | — |
| 2025-06-24 | $23.05 | $29.28 | 182,800 | — | — |
| 2025-06-23 | $23.09 | $29.33 | 176,700 | — | — |
| 2025-06-20 | $22.48 | $28.56 | 221,600 | — | — |
| 2025-06-18 | $22.53 | $28.62 | 119,400 | — | — |
| 2025-06-17 | $22.56 | $28.66 | 152,000 | — | — |
| 2025-06-16 | $22.81 | $28.98 | 184,100 | — | — |
| 2025-06-13 | $22.46 | $28.53 | 155,100 | — | — |
| 2025-06-12 | $22.39 | $28.44 | 231,900 | — | — |
| 2025-06-11 | $21.63 | $27.48 | 281,200 | — | — |
| 2025-06-10 | $21.16 | $26.88 | 313,800 | — | — |
| 2025-06-09 | $22.01 | $27.96 | 275,200 | — | — |
| 2025-06-06 | $23.05 | $29.28 | 218,600 | — | — |
| 2025-06-05 | $22.57 | $28.67 | 194,900 | — | — |
| 2025-06-04 | $22.85 | $29.03 | 165,200 | — | — |
| 2025-06-03 | $23.21 | $29.49 | 279,100 | — | — |
| 2025-06-02 | $23.08 | $29.32 | 358,900 | — | — |
| 2025-05-30 | $23.80 | $30.24 | 562,700 | — | — |
| 2025-05-29 | $23.26 | $29.55 | 401,700 | — | — |
| 2025-05-28 | $23.72 | $30.13 | 510,700 | — | — |
| 2025-05-27 | $23.03 | $29.26 | 515,500 | — | — |
| 2025-05-23 | $22.02 | $27.97 | 254,200 | — | — |
| 2025-05-22 | $21.42 | $27.21 | 256,300 | — | — |
| 2025-05-21 | $21.44 | $27.24 | 226,800 | — | — |
| 2025-05-20 | $21.39 | $27.17 | 149,900 | — | — |
| 2025-05-19 | $21.29 | $27.05 | 190,100 | — | — |
| 2025-05-16 | $21.69 | $27.56 | 374,300 | — | — |
| 2025-05-15 | $21.21 | $26.95 | 240,300 | — | — |
| 2025-05-14 | $20.79 | $26.41 | 252,300 | — | — |
| 2025-05-13 | $20.64 | $26.22 | 462,700 | — | — |
| 2025-05-12 | $21.32 | $27.09 | 462,000 | — | — |
| 2025-05-09 | $20.92 | $26.58 | 643,700 | — | — |
| 2025-05-08 | $20.12 | $25.56 | 443,400 | — | — |
| 2025-05-07 | $18.66 | $23.71 | 323,000 | — | — |
| 2025-05-06 | $18.41 | $23.39 | 163,700 | — | — |
| 2025-05-05 | $18.26 | $23.20 | 153,900 | — | — |
| 2025-05-02 | $18.29 | $23.24 | 180,500 | — | — |
| 2025-05-01 | $17.25 | $21.91 | 160,100 | — | — |
| 2025-04-30 | $16.90 | $21.47 | 333,100 | — | — |
| 2025-04-29 | $17.13 | $21.76 | 301,000 | — | — |
| 2025-04-28 | $17.14 | $21.78 | 167,600 | — | — |
| 2025-04-25 | $17.38 | $22.08 | 131,300 | — | — |
| 2025-04-24 | $17.13 | $21.76 | 192,500 | — | — |
| 2025-04-23 | $17.11 | $21.74 | 280,600 | — | — |
| 2025-04-22 | $17.04 | $21.65 | 121,000 | — | — |
| 2025-04-21 | $16.47 | $20.92 | 200,000 | — | — |
| 2025-04-17 | $17.18 | $21.83 | 222,000 | — | — |
| 2025-04-16 | $17.20 | $21.85 | 111,500 | — | — |
| 2025-04-15 | $17.31 | $21.99 | 248,700 | — | — |
| 2025-04-14 | $16.78 | $21.32 | 251,500 | — | — |
| 2025-04-11 | $16.44 | $20.89 | 214,500 | — | — |
| 2025-04-10 | $16.80 | $21.34 | 274,500 | — | — |
| 2025-04-09 | $16.95 | $21.53 | 393,300 | — | — |
| 2025-04-08 | $16.10 | $20.45 | 313,000 | — | — |
| 2025-04-07 | $16.11 | $20.47 | 434,600 | — | — |
| 2025-04-04 | $15.32 | $19.46 | 658,500 | — | — |
| 2025-04-03 | $15.91 | $20.21 | 310,800 | — | — |
| 2025-04-02 | $16.64 | $21.14 | 221,000 | — | — |
| 2025-04-01 | $16.16 | $20.53 | 189,100 | — | — |
| 2025-03-31 | $15.87 | $20.16 | 344,300 | — | — |
| 2025-03-28 | $15.71 | $19.96 | 208,900 | — | — |
| 2025-03-27 | $16.00 | $20.33 | 135,200 | — | — |
| 2025-03-26 | $15.61 | $19.83 | 125,400 | — | — |
| 2025-03-25 | $15.70 | $19.95 | 186,900 | — | — |
| 2025-03-24 | $15.78 | $20.05 | 123,600 | — | — |
| 2025-03-21 | $14.99 | $19.04 | 258,300 | — | — |
| 2025-03-20 | $15.87 | $20.16 | 205,800 | — | — |
| 2025-03-19 | $15.55 | $19.76 | 119,900 | — | — |
| 2025-03-18 | $14.97 | $19.02 | 119,000 | — | — |
| 2025-03-17 | $15.19 | $19.30 | 122,800 | — | — |
| 2025-03-14 | $14.87 | $18.89 | 171,500 | — | — |
| 2025-03-13 | $14.44 | $18.35 | 210,900 | — | — |
| 2025-03-12 | $15.22 | $19.34 | 146,100 | — | — |
| 2025-03-11 | $15.49 | $19.68 | 291,000 | — | — |
| 2025-03-10 | $15.41 | $19.58 | 279,100 | — | — |
| 2025-03-07 | $15.80 | $20.07 | 162,600 | — | — |
| 2025-03-06 | $16.11 | $20.47 | 173,500 | — | — |
| 2025-03-05 | $17.45 | $22.17 | 179,500 | — | — |
| 2025-03-04 | $17.72 | $22.51 | 275,400 | — | — |
| 2025-03-03 | $18.19 | $23.11 | 342,200 | — | — |
| 2025-02-28 | $18.35 | $23.31 | 480,700 | — | — |
| 2025-02-27 | $17.99 | $22.86 | 296,600 | — | — |
| 2025-02-26 | $18.29 | $23.24 | 258,800 | — | — |
| 2025-02-25 | $17.66 | $22.44 | 377,600 | — | — |
| 2025-02-24 | $18.55 | $23.57 | 832,700 | — | — |
| 2025-02-21 | $16.09 | $20.44 | 229,600 | — | — |
| 2025-02-20 | $17.63 | $22.40 | 141,700 | — | — |
| 2025-02-19 | $17.98 | $22.84 | 105,000 | — | — |
| 2025-02-18 | $17.88 | $22.72 | 89,200 | — | — |
| 2025-02-14 | $17.58 | $22.33 | 54,700 | — | — |
| 2025-02-13 | $17.50 | $22.23 | 82,800 | — | — |
| 2025-02-12 | $17.17 | $21.81 | 65,800 | — | — |
| 2025-02-11 | $17.49 | $22.22 | 72,000 | — | — |
| 2025-02-10 | $17.44 | $22.16 | 127,600 | — | — |
| 2025-02-07 | $17.48 | $22.21 | 88,000 | — | — |
| 2025-02-06 | $17.81 | $22.63 | 144,400 | — | — |
| 2025-02-05 | $17.23 | $21.89 | 251,100 | — | — |
| 2025-02-04 | $17.12 | $21.75 | 294,000 | — | — |
| 2025-02-03 | $16.14 | $20.50 | 112,200 | — | — |
| 2025-01-31 | $16.32 | $20.73 | 176,700 | — | — |
| 2025-01-30 | $16.21 | $20.59 | 129,300 | — | — |
| 2025-01-29 | $15.93 | $20.24 | 93,200 | — | — |
| 2025-01-28 | $15.88 | $20.17 | 116,800 | — | — |
| 2025-01-27 | $15.65 | $19.88 | 85,000 | — | — |
| 2025-01-24 | $16.03 | $20.37 | 61,600 | — | — |
| 2025-01-23 | $16.05 | $20.39 | 104,200 | — | — |
| 2025-01-22 | $15.85 | $20.14 | 105,900 | — | — |
| 2025-01-21 | $16.20 | $20.58 | 63,600 | — | — |
| 2025-01-17 | $15.88 | $20.17 | 203,200 | — | — |
| 2025-01-16 | $15.43 | $19.60 | 96,500 | — | — |
| 2025-01-15 | $15.37 | $19.53 | 104,800 | — | — |
| 2025-01-14 | $15.11 | $19.20 | 80,300 | — | — |
| 2025-01-13 | $14.88 | $18.90 | 74,800 | — | — |
| 2025-01-10 | $14.50 | $18.42 | 98,300 | — | — |
| 2025-01-08 | $14.98 | $19.03 | 139,100 | — | — |
| 2025-01-07 | $14.94 | $18.98 | 130,700 | — | — |
| 2025-01-06 | $14.82 | $18.83 | 175,200 | — | — |
| 2025-01-03 | $15.40 | $19.56 | 264,600 | — | — |
| 2025-01-02 | $15.27 | $19.40 | 219,200 | — | — |