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
- 2005-09-06 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 | $20.36 | $21.89 | 26,000 | — | — |
| 2025-12-30 | $20.40 | $21.93 | 20,600 | — | — |
| 2025-12-29 | $20.71 | $22.27 | 13,100 | — | — |
| 2025-12-26 | $21.01 | $22.59 | 11,300 | — | — |
| 2025-12-24 | $21.11 | $22.70 | 6,900 | — | — |
| 2025-12-23 | $21.00 | $22.58 | 64,900 | — | — |
| 2025-12-22 | $20.97 | $22.54 | 45,800 | — | — |
| 2025-12-19 | $21.42 | $23.03 | 60,100 | — | — |
| 2025-12-18 | $22.00 | $23.65 | 49,500 | — | — |
| 2025-12-17 | $21.76 | $23.39 | 29,400 | — | — |
| 2025-12-16 | $21.74 | $23.37 | 41,000 | — | — |
| 2025-12-15 | $21.75 | $23.38 | 61,500 | — | — |
| 2025-12-12 | $21.50 | $23.11 | 57,200 | — | — |
| 2025-12-11 | $20.67 | $22.22 | 34,900 | — | — |
| 2025-12-10 | $20.38 | $21.91 | 76,200 | — | — |
| 2025-12-09 | $20.07 | $21.58 | 26,300 | — | — |
| 2025-12-08 | $20.05 | $21.56 | 26,400 | — | — |
| 2025-12-05 | $19.82 | $21.31 | 44,300 | — | — |
| 2025-12-04 | $20.05 | $21.56 | 69,700 | — | — |
| 2025-12-03 | $20.10 | $21.61 | 62,800 | — | — |
| 2025-12-02 | $19.72 | $21.20 | 39,200 | — | — |
| 2025-12-01 | $19.58 | $21.05 | 52,500 | — | — |
| 2025-11-28 | $19.49 | $20.95 | 6,700 | — | — |
| 2025-11-26 | $19.48 | $20.94 | 24,400 | — | — |
| 2025-11-25 | $19.43 | $20.89 | 62,800 | — | — |
| 2025-11-24 | $18.80 | $20.21 | 20,100 | — | — |
| 2025-11-21 | $18.93 | $20.35 | 33,700 | — | — |
| 2025-11-20 | $18.61 | $20.01 | 22,200 | — | — |
| 2025-11-19 | $18.21 | $19.58 | 15,800 | — | — |
| 2025-11-18 | $18.20 | $19.57 | 16,400 | — | — |
| 2025-11-17 | $18.15 | $19.51 | 13,300 | — | — |
| 2025-11-14 | $18.69 | $20.09 | 20,000 | — | — |
| 2025-11-13 | $18.47 | $19.86 | 29,100 | — | — |
| 2025-11-12 | $18.32 | $19.70 | 28,100 | — | — |
| 2025-11-11 | $18.19 | $19.56 | 23,600 | — | — |
| 2025-11-10 | $18.15 | $19.51 | 22,100 | — | — |
| 2025-11-07 | $18.12 | $19.37 | 48,300 | — | — |
| 2025-11-06 | $18.18 | $19.44 | 50,200 | — | — |
| 2025-11-05 | $18.58 | $19.87 | 21,200 | — | — |
| 2025-11-04 | $18.66 | $19.95 | 19,300 | — | — |
| 2025-11-03 | $18.84 | $20.14 | 18,000 | — | — |
| 2025-10-31 | $18.55 | $19.83 | 227,000 | — | — |
| 2025-10-30 | $18.58 | $19.87 | 38,400 | — | — |
| 2025-10-29 | $18.53 | $19.81 | 42,100 | — | — |
| 2025-10-28 | $19.13 | $20.45 | 31,500 | — | — |
| 2025-10-27 | $19.33 | $20.67 | 44,600 | — | — |
| 2025-10-24 | $19.40 | $20.74 | 48,600 | — | — |
| 2025-10-23 | $18.65 | $19.94 | 27,800 | — | — |
| 2025-10-22 | $18.89 | $20.20 | 44,600 | — | — |
| 2025-10-21 | $18.54 | $19.82 | 30,800 | — | — |
| 2025-10-20 | $18.14 | $19.39 | 23,700 | — | — |
| 2025-10-17 | $18.31 | $19.58 | 19,100 | — | — |
| 2025-10-16 | $18.40 | $19.67 | 22,300 | — | — |
| 2025-10-15 | $19.18 | $20.51 | 20,300 | — | — |
| 2025-10-14 | $19.32 | $20.66 | 29,200 | — | — |
| 2025-10-13 | $19.03 | $20.35 | 15,100 | — | — |
| 2025-10-10 | $19.01 | $20.32 | 30,800 | — | — |
| 2025-10-09 | $19.68 | $21.04 | 28,300 | — | — |
| 2025-10-08 | $19.68 | $21.04 | 16,100 | — | — |
| 2025-10-07 | $19.95 | $21.33 | 12,200 | — | — |
| 2025-10-06 | $20.01 | $21.39 | 25,400 | — | — |
| 2025-10-03 | $20.27 | $21.67 | 34,000 | — | — |
| 2025-10-02 | $20.31 | $21.71 | 27,400 | — | — |
| 2025-10-01 | $20.41 | $21.82 | 37,500 | — | — |
| 2025-09-30 | $20.83 | $22.27 | 24,200 | — | — |
| 2025-09-29 | $20.78 | $22.22 | 10,300 | — | — |
| 2025-09-26 | $21.03 | $22.48 | 24,200 | — | — |
| 2025-09-25 | $20.99 | $22.44 | 15,100 | — | — |
| 2025-09-24 | $21.10 | $22.56 | 12,200 | — | — |
| 2025-09-23 | $21.27 | $22.74 | 39,300 | — | — |
| 2025-09-22 | $21.42 | $22.90 | 50,900 | — | — |
| 2025-09-19 | $21.55 | $23.04 | 130,100 | — | — |
| 2025-09-18 | $21.09 | $22.55 | 64,000 | — | — |
| 2025-09-17 | $20.94 | $22.39 | 85,600 | — | — |
| 2025-09-16 | $21.21 | $22.68 | 72,900 | — | — |
| 2025-09-15 | $21.30 | $22.77 | 29,900 | — | — |
| 2025-09-12 | $21.69 | $23.19 | 14,300 | — | — |
| 2025-09-11 | $21.70 | $23.20 | 10,200 | — | — |
| 2025-09-10 | $21.61 | $23.10 | 29,200 | — | — |
| 2025-09-09 | $21.92 | $23.44 | 9,000 | — | — |
| 2025-09-08 | $22.07 | $23.60 | 16,900 | — | — |
| 2025-09-05 | $22.13 | $23.66 | 15,000 | — | — |
| 2025-09-04 | $22.31 | $23.85 | 17,900 | — | — |
| 2025-09-03 | $22.32 | $23.86 | 18,100 | — | — |
| 2025-09-02 | $22.39 | $23.94 | 26,000 | — | — |
| 2025-08-29 | $22.65 | $24.22 | 13,600 | — | — |
| 2025-08-28 | $22.58 | $24.14 | 14,400 | — | — |
| 2025-08-27 | $22.86 | $24.44 | 14,600 | — | — |
| 2025-08-26 | $22.93 | $24.52 | 11,000 | — | — |
| 2025-08-25 | $22.70 | $24.27 | 6,900 | — | — |
| 2025-08-22 | $22.79 | $24.37 | 38,100 | — | — |
| 2025-08-21 | $21.75 | $23.25 | 6,100 | — | — |
| 2025-08-20 | $21.77 | $23.28 | 10,200 | — | — |
| 2025-08-19 | $21.69 | $23.19 | 7,800 | — | — |
| 2025-08-18 | $21.31 | $22.78 | 7,000 | — | — |
| 2025-08-15 | $21.30 | $22.77 | 8,700 | — | — |
| 2025-08-14 | $21.43 | $22.91 | 16,100 | — | — |
| 2025-08-13 | $21.74 | $23.24 | 16,700 | — | — |
| 2025-08-12 | $21.43 | $22.91 | 26,200 | — | — |
| 2025-08-11 | $20.42 | $21.83 | 13,200 | — | — |
| 2025-08-08 | $20.24 | $21.64 | 24,900 | — | — |
| 2025-08-07 | $19.70 | $21.06 | 23,700 | — | — |
| 2025-08-06 | $19.70 | $21.06 | 22,300 | — | — |
| 2025-08-05 | $19.75 | $21.01 | 23,200 | — | — |
| 2025-08-04 | $19.95 | $21.22 | 17,700 | — | — |
| 2025-08-01 | $19.92 | $21.19 | 24,200 | — | — |
| 2025-07-31 | $20.20 | $21.49 | 19,600 | — | — |
| 2025-07-30 | $20.41 | $21.71 | 19,500 | — | — |
| 2025-07-29 | $20.55 | $21.86 | 12,100 | — | — |
| 2025-07-28 | $20.75 | $22.07 | 19,600 | — | — |
| 2025-07-25 | $21.16 | $22.51 | 14,700 | — | — |
| 2025-07-24 | $21.30 | $22.66 | 17,200 | — | — |
| 2025-07-23 | $21.66 | $23.04 | 29,900 | — | — |
| 2025-07-22 | $21.41 | $22.77 | 56,100 | — | — |
| 2025-07-21 | $19.99 | $21.26 | 16,900 | — | — |
| 2025-07-18 | $19.68 | $20.93 | 11,600 | — | — |
| 2025-07-17 | $19.61 | $20.86 | 27,700 | — | — |
| 2025-07-16 | $19.56 | $20.81 | 15,900 | — | — |
| 2025-07-15 | $19.51 | $20.75 | 22,900 | — | — |
| 2025-07-14 | $20.01 | $21.29 | 10,500 | — | — |
| 2025-07-11 | $20.00 | $21.28 | 17,200 | — | — |
| 2025-07-10 | $20.31 | $21.60 | 19,900 | — | — |
| 2025-07-09 | $20.21 | $21.50 | 14,600 | — | — |
| 2025-07-08 | $20.25 | $21.54 | 41,200 | — | — |
| 2025-07-07 | $20.20 | $21.49 | 56,300 | — | — |
| 2025-07-03 | $20.73 | $22.05 | 10,700 | — | — |
| 2025-07-02 | $19.97 | $21.24 | 52,500 | — | — |
| 2025-07-01 | $19.43 | $20.67 | 53,500 | — | — |
| 2025-06-30 | $18.90 | $20.10 | 27,500 | — | — |
| 2025-06-27 | $18.90 | $20.10 | 849,900 | — | — |
| 2025-06-26 | $18.68 | $19.87 | 17,600 | — | — |
| 2025-06-25 | $18.50 | $19.68 | 35,200 | — | — |
| 2025-06-24 | $18.65 | $19.84 | 36,000 | — | — |
| 2025-06-23 | $18.51 | $19.69 | 42,300 | — | — |
| 2025-06-20 | $18.30 | $19.47 | 17,100 | — | — |
| 2025-06-18 | $18.23 | $19.39 | 14,300 | — | — |
| 2025-06-17 | $18.00 | $19.15 | 18,700 | — | — |
| 2025-06-16 | $18.20 | $19.36 | 18,700 | — | — |
| 2025-06-13 | $18.25 | $19.41 | 14,700 | — | — |
| 2025-06-12 | $18.46 | $19.64 | 18,700 | — | — |
| 2025-06-11 | $18.45 | $19.63 | 12,500 | — | — |
| 2025-06-10 | $18.48 | $19.66 | 34,000 | — | — |
| 2025-06-09 | $18.26 | $19.42 | 13,200 | — | — |
| 2025-06-06 | $18.20 | $19.36 | 23,500 | — | — |
| 2025-06-05 | $18.20 | $19.36 | 29,700 | — | — |
| 2025-06-04 | $18.46 | $19.64 | 28,800 | — | — |
| 2025-06-03 | $18.90 | $20.10 | 23,700 | — | — |
| 2025-06-02 | $18.70 | $19.89 | 54,800 | — | — |
| 2025-05-30 | $18.91 | $20.12 | 11,100 | — | — |
| 2025-05-29 | $18.95 | $20.16 | 30,600 | — | — |
| 2025-05-28 | $18.94 | $20.15 | 24,100 | — | — |
| 2025-05-27 | $19.38 | $20.62 | 36,000 | — | — |
| 2025-05-23 | $19.40 | $20.64 | 22,500 | — | — |
| 2025-05-22 | $19.42 | $20.66 | 28,000 | — | — |
| 2025-05-21 | $19.50 | $20.74 | 13,500 | — | — |
| 2025-05-20 | $19.82 | $21.08 | 13,600 | — | — |
| 2025-05-19 | $19.30 | $20.53 | 32,600 | — | — |
| 2025-05-16 | $19.39 | $20.63 | 18,000 | — | — |
| 2025-05-15 | $19.62 | $20.87 | 15,600 | — | — |
| 2025-05-14 | $19.80 | $21.06 | 31,800 | — | — |
| 2025-05-13 | $19.73 | $20.99 | 52,600 | — | — |
| 2025-05-12 | $19.44 | $20.68 | 10,800 | — | — |
| 2025-05-09 | $19.05 | $20.26 | 16,300 | — | — |
| 2025-05-08 | $18.95 | $20.05 | 31,800 | — | — |
| 2025-05-07 | $19.00 | $20.10 | 24,000 | — | — |
| 2025-05-06 | $19.23 | $20.35 | 15,700 | — | — |
| 2025-05-05 | $19.04 | $20.15 | 14,500 | — | — |
| 2025-05-02 | $19.61 | $20.75 | 41,100 | — | — |
| 2025-05-01 | $18.91 | $20.01 | 54,500 | — | — |
| 2025-04-30 | $19.12 | $20.23 | 38,200 | — | — |
| 2025-04-29 | $18.89 | $19.99 | 14,700 | — | — |
| 2025-04-28 | $19.10 | $20.21 | 30,200 | — | — |
| 2025-04-25 | $18.65 | $19.73 | 68,900 | — | — |
| 2025-04-24 | $18.71 | $19.80 | 39,100 | — | — |
| 2025-04-23 | $18.36 | $19.43 | 30,700 | — | — |
| 2025-04-22 | $17.79 | $18.82 | 24,500 | — | — |
| 2025-04-21 | $16.64 | $17.61 | 21,000 | — | — |
| 2025-04-17 | $16.46 | $17.42 | 20,300 | — | — |
| 2025-04-16 | $15.48 | $16.38 | 5,500 | — | — |
| 2025-04-15 | $15.32 | $16.21 | 12,000 | — | — |
| 2025-04-14 | $15.35 | $16.24 | 3,600 | — | — |
| 2025-04-11 | $15.30 | $16.19 | 14,000 | — | — |
| 2025-04-10 | $15.59 | $16.50 | 11,500 | — | — |
| 2025-04-09 | $16.30 | $17.25 | 14,900 | — | — |
| 2025-04-08 | $15.27 | $16.16 | 12,200 | — | — |
| 2025-04-07 | $15.62 | $16.53 | 18,800 | — | — |
| 2025-04-04 | $16.36 | $17.31 | 18,100 | — | — |
| 2025-04-03 | $16.06 | $16.99 | 11,800 | — | — |
| 2025-04-02 | $16.87 | $17.85 | 13,600 | — | — |
| 2025-04-01 | $16.75 | $17.72 | 17,100 | — | — |
| 2025-03-31 | $16.72 | $17.69 | 17,200 | — | — |
| 2025-03-28 | $16.86 | $17.84 | 20,600 | — | — |
| 2025-03-27 | $17.05 | $18.04 | 4,500 | — | — |
| 2025-03-26 | $16.82 | $17.80 | 2,500 | — | — |
| 2025-03-25 | $17.05 | $18.04 | 3,200 | — | — |
| 2025-03-24 | $17.32 | $18.33 | 8,500 | — | — |
| 2025-03-21 | $17.28 | $18.28 | 14,400 | — | — |
| 2025-03-20 | $17.25 | $18.25 | 4,500 | — | — |
| 2025-03-19 | $17.37 | $18.38 | 9,600 | — | — |
| 2025-03-18 | $17.29 | $18.30 | 39,200 | — | — |
| 2025-03-17 | $17.19 | $18.19 | 8,600 | — | — |
| 2025-03-14 | $17.12 | $18.12 | 41,400 | — | — |
| 2025-03-13 | $16.60 | $17.57 | 6,700 | — | — |
| 2025-03-12 | $16.58 | $17.54 | 25,200 | — | — |
| 2025-03-11 | $16.34 | $17.29 | 8,500 | — | — |
| 2025-03-10 | $16.34 | $17.29 | 20,000 | — | — |
| 2025-03-07 | $16.34 | $17.29 | 4,900 | — | — |
| 2025-03-06 | $16.39 | $17.34 | 5,900 | — | — |
| 2025-03-05 | $16.42 | $17.37 | 10,700 | — | — |
| 2025-03-04 | $16.34 | $17.29 | 15,000 | — | — |
| 2025-03-03 | $16.34 | $17.29 | 5,800 | — | — |
| 2025-02-28 | $16.48 | $17.44 | 9,500 | — | — |
| 2025-02-27 | $16.31 | $17.26 | 6,200 | — | — |
| 2025-02-26 | $16.58 | $17.54 | 10,500 | — | — |
| 2025-02-25 | $16.32 | $17.27 | 7,500 | — | — |
| 2025-02-24 | $16.24 | $17.18 | 8,500 | — | — |
| 2025-02-21 | $16.24 | $17.18 | 8,900 | — | — |
| 2025-02-20 | $16.65 | $17.62 | 5,600 | — | — |
| 2025-02-19 | $16.80 | $17.78 | 15,700 | — | — |
| 2025-02-18 | $16.65 | $17.62 | 8,700 | — | — |
| 2025-02-14 | $16.65 | $17.62 | 21,400 | — | — |
| 2025-02-13 | $16.63 | $17.60 | 1,100 | — | — |
| 2025-02-12 | $16.60 | $17.57 | 4,700 | — | — |
| 2025-02-11 | $16.57 | $17.53 | 6,100 | — | — |
| 2025-02-10 | $16.49 | $17.45 | 9,000 | — | — |
| 2025-02-07 | $16.56 | $17.42 | 7,100 | — | — |
| 2025-02-06 | $16.80 | $17.67 | 7,100 | — | — |
| 2025-02-05 | $16.74 | $17.61 | 7,700 | — | — |
| 2025-02-04 | $16.34 | $17.19 | 13,800 | — | — |
| 2025-02-03 | $16.34 | $17.19 | 28,000 | — | — |
| 2025-01-31 | $16.61 | $17.47 | 11,000 | — | — |
| 2025-01-30 | $16.96 | $17.84 | 15,300 | — | — |
| 2025-01-29 | $17.36 | $18.26 | 8,400 | — | — |
| 2025-01-28 | $17.17 | $18.06 | 4,500 | — | — |
| 2025-01-27 | $17.10 | $17.98 | 5,100 | — | — |
| 2025-01-24 | $17.50 | $18.41 | 9,100 | — | — |
| 2025-01-23 | $16.84 | $17.71 | 11,900 | — | — |
| 2025-01-22 | $16.95 | $17.83 | 5,800 | — | — |
| 2025-01-21 | $16.80 | $17.67 | 7,200 | — | — |
| 2025-01-17 | $16.82 | $17.69 | 9,900 | — | — |
| 2025-01-16 | $16.48 | $17.33 | 1,100 | — | — |
| 2025-01-15 | $16.72 | $17.59 | 4,500 | — | — |
| 2025-01-14 | $16.52 | $17.37 | 6,100 | — | — |
| 2025-01-13 | $16.71 | $17.57 | 3,100 | — | — |
| 2025-01-10 | $16.84 | $17.71 | 5,100 | — | — |
| 2025-01-08 | $17.17 | $18.06 | 4,200 | — | — |
| 2025-01-07 | $17.31 | $18.21 | 30,600 | — | — |
| 2025-01-06 | $17.56 | $18.47 | 2,700 | — | — |
| 2025-01-03 | $17.45 | $18.35 | 10,200 | — | — |
| 2025-01-02 | $17.66 | $18.57 | 10,000 | — | — |