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
- 2006-07-06 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 | $22.61 | $31.81 | 48,400 | — | — |
| 2025-12-30 | $22.77 | $32.04 | 32,700 | — | — |
| 2025-12-29 | $22.90 | $32.22 | 39,200 | — | — |
| 2025-12-26 | $22.96 | $32.30 | 30,700 | — | — |
| 2025-12-24 | $22.88 | $32.19 | 12,200 | — | — |
| 2025-12-23 | $23.04 | $32.42 | 29,800 | — | — |
| 2025-12-22 | $23.02 | $32.39 | 32,700 | — | — |
| 2025-12-19 | $23.10 | $32.50 | 70,700 | — | — |
| 2025-12-18 | $23.89 | $33.61 | 39,000 | — | — |
| 2025-12-17 | $23.56 | $33.15 | 41,000 | — | — |
| 2025-12-16 | $23.71 | $33.36 | 50,900 | — | — |
| 2025-12-15 | $23.52 | $33.09 | 42,200 | — | — |
| 2025-12-12 | $23.31 | $32.80 | 68,700 | — | — |
| 2025-12-11 | $23.75 | $33.42 | 69,200 | — | — |
| 2025-12-10 | $23.36 | $32.87 | 80,500 | — | — |
| 2025-12-09 | $22.82 | $32.11 | 76,900 | — | — |
| 2025-12-08 | $21.89 | $30.80 | 43,900 | — | — |
| 2025-12-05 | $21.93 | $30.86 | 42,000 | — | — |
| 2025-12-04 | $21.96 | $30.90 | 36,900 | — | — |
| 2025-12-03 | $22.08 | $31.07 | 52,300 | — | — |
| 2025-12-02 | $21.35 | $30.04 | 41,400 | — | — |
| 2025-12-01 | $21.42 | $30.14 | 45,000 | — | — |
| 2025-11-28 | $21.16 | $29.77 | 20,800 | — | — |
| 2025-11-26 | $21.32 | $30.00 | 77,000 | — | — |
| 2025-11-25 | $21.17 | $29.79 | 79,800 | — | — |
| 2025-11-24 | $20.37 | $28.66 | 52,300 | — | — |
| 2025-11-21 | $20.26 | $28.51 | 54,000 | — | — |
| 2025-11-20 | $19.51 | $27.45 | 51,400 | — | — |
| 2025-11-19 | $19.62 | $27.61 | 27,200 | — | — |
| 2025-11-18 | $19.58 | $27.55 | 42,600 | — | — |
| 2025-11-17 | $19.51 | $27.45 | 35,600 | — | — |
| 2025-11-14 | $20.32 | $28.59 | 40,000 | — | — |
| 2025-11-13 | $20.34 | $28.62 | 62,500 | — | — |
| 2025-11-12 | $20.15 | $28.35 | 52,000 | — | — |
| 2025-11-11 | $20.21 | $28.44 | 21,900 | — | — |
| 2025-11-10 | $20.08 | $28.25 | 30,300 | — | — |
| 2025-11-07 | $19.77 | $27.82 | 38,500 | — | — |
| 2025-11-06 | $19.67 | $27.68 | 32,300 | — | — |
| 2025-11-05 | $20.13 | $28.32 | 59,000 | — | — |
| 2025-11-04 | $20.04 | $28.20 | 42,500 | — | — |
| 2025-11-03 | $19.98 | $28.11 | 51,100 | — | — |
| 2025-10-31 | $19.64 | $27.63 | 167,500 | — | — |
| 2025-10-30 | $20.04 | $28.20 | 31,400 | — | — |
| 2025-10-29 | $19.97 | $28.10 | 40,300 | — | — |
| 2025-10-28 | $20.37 | $28.66 | 40,500 | — | — |
| 2025-10-27 | $20.24 | $28.48 | 52,800 | — | — |
| 2025-10-24 | $20.97 | $29.50 | 44,700 | — | — |
| 2025-10-23 | $20.22 | $28.45 | 42,100 | — | — |
| 2025-10-22 | $20.48 | $28.82 | 48,700 | — | — |
| 2025-10-21 | $20.24 | $28.48 | 40,600 | — | — |
| 2025-10-20 | $20.19 | $28.41 | 53,500 | — | — |
| 2025-10-17 | $19.74 | $27.77 | 57,700 | — | — |
| 2025-10-16 | $19.58 | $27.55 | 80,500 | — | — |
| 2025-10-15 | $20.34 | $28.62 | 46,800 | — | — |
| 2025-10-14 | $20.66 | $29.07 | 37,600 | — | — |
| 2025-10-13 | $20.33 | $28.60 | 77,000 | — | — |
| 2025-10-10 | $19.96 | $28.08 | 43,200 | — | — |
| 2025-10-09 | $20.64 | $29.04 | 42,600 | — | — |
| 2025-10-08 | $20.50 | $28.84 | 50,400 | — | — |
| 2025-10-07 | $20.80 | $29.27 | 54,300 | — | — |
| 2025-10-06 | $20.60 | $28.98 | 84,400 | — | — |
| 2025-10-03 | $20.17 | $28.38 | 44,800 | — | — |
| 2025-10-02 | $20.13 | $28.04 | 39,200 | — | — |
| 2025-10-01 | $20.44 | $28.47 | 41,000 | — | — |
| 2025-09-30 | $20.57 | $28.65 | 45,200 | — | — |
| 2025-09-29 | $20.35 | $28.35 | 27,800 | — | — |
| 2025-09-26 | $20.87 | $29.07 | 49,000 | — | — |
| 2025-09-25 | $20.38 | $28.39 | 57,800 | — | — |
| 2025-09-24 | $20.86 | $29.06 | 25,600 | — | — |
| 2025-09-23 | $21.22 | $29.56 | 43,300 | — | — |
| 2025-09-22 | $21.47 | $29.91 | 52,800 | — | — |
| 2025-09-19 | $21.42 | $29.84 | 158,600 | — | — |
| 2025-09-18 | $21.28 | $29.64 | 204,500 | — | — |
| 2025-09-17 | $20.80 | $28.97 | 62,600 | — | — |
| 2025-09-16 | $20.68 | $28.81 | 46,900 | — | — |
| 2025-09-15 | $20.96 | $29.20 | 30,900 | — | — |
| 2025-09-12 | $21.18 | $29.50 | 50,000 | — | — |
| 2025-09-11 | $21.46 | $29.89 | 35,000 | — | — |
| 2025-09-10 | $21.37 | $29.77 | 27,900 | — | — |
| 2025-09-09 | $21.50 | $29.95 | 42,100 | — | — |
| 2025-09-08 | $21.76 | $30.31 | 40,000 | — | — |
| 2025-09-05 | $22.18 | $30.62 | 18,400 | — | — |
| 2025-09-04 | $22.53 | $31.10 | 22,700 | — | — |
| 2025-09-03 | $22.05 | $30.44 | 37,900 | — | — |
| 2025-09-02 | $22.01 | $30.38 | 29,100 | — | — |
| 2025-08-29 | $22.55 | $31.13 | 14,900 | — | — |
| 2025-08-28 | $22.71 | $31.35 | 24,700 | — | — |
| 2025-08-27 | $22.83 | $31.52 | 24,800 | — | — |
| 2025-08-26 | $22.73 | $31.38 | 27,600 | — | — |
| 2025-08-25 | $22.55 | $31.13 | 27,300 | — | — |
| 2025-08-22 | $23.23 | $32.07 | 83,800 | — | — |
| 2025-08-21 | $21.60 | $29.82 | 32,300 | — | — |
| 2025-08-20 | $21.88 | $30.20 | 29,900 | — | — |
| 2025-08-19 | $21.59 | $29.80 | 41,200 | — | — |
| 2025-08-18 | $21.86 | $30.18 | 32,200 | — | — |
| 2025-08-15 | $21.52 | $29.71 | 201,300 | — | — |
| 2025-08-14 | $21.70 | $29.96 | 23,300 | — | — |
| 2025-08-13 | $21.90 | $30.23 | 35,000 | — | — |
| 2025-08-12 | $21.73 | $30.00 | 55,000 | — | — |
| 2025-08-11 | $20.67 | $28.53 | 39,300 | — | — |
| 2025-08-08 | $20.51 | $28.31 | 39,900 | — | — |
| 2025-08-07 | $20.11 | $27.76 | 63,800 | — | — |
| 2025-08-06 | $20.65 | $28.51 | 33,000 | — | — |
| 2025-08-05 | $20.57 | $28.40 | 49,800 | — | — |
| 2025-08-04 | $20.22 | $27.91 | 71,600 | — | — |
| 2025-08-01 | $20.18 | $27.86 | 85,600 | — | — |
| 2025-07-31 | $20.66 | $28.52 | 61,300 | — | — |
| 2025-07-30 | $21.15 | $29.20 | 44,600 | — | — |
| 2025-07-29 | $21.55 | $29.75 | 38,900 | — | — |
| 2025-07-28 | $22.10 | $30.51 | 41,400 | — | — |
| 2025-07-25 | $22.50 | $31.06 | 34,300 | — | — |
| 2025-07-24 | $22.30 | $30.78 | 54,300 | — | — |
| 2025-07-23 | $23.00 | $31.75 | 37,300 | — | — |
| 2025-07-22 | $23.33 | $32.21 | 24,300 | — | — |
| 2025-07-21 | $23.53 | $32.48 | 26,600 | — | — |
| 2025-07-18 | $23.12 | $31.92 | 32,300 | — | — |
| 2025-07-17 | $23.43 | $32.34 | 36,700 | — | — |
| 2025-07-16 | $23.35 | $32.23 | 25,700 | — | — |
| 2025-07-15 | $23.09 | $31.87 | 46,500 | — | — |
| 2025-07-14 | $23.82 | $32.88 | 23,300 | — | — |
| 2025-07-11 | $23.67 | $32.68 | 28,500 | — | — |
| 2025-07-10 | $24.02 | $33.16 | 22,800 | — | — |
| 2025-07-09 | $24.22 | $33.43 | 27,600 | — | — |
| 2025-07-08 | $24.30 | $33.54 | 37,000 | — | — |
| 2025-07-07 | $23.82 | $32.88 | 29,200 | — | — |
| 2025-07-03 | $24.68 | $33.79 | 17,300 | — | — |
| 2025-07-02 | $24.31 | $33.29 | 32,000 | — | — |
| 2025-07-01 | $23.90 | $32.73 | 93,300 | — | — |
| 2025-06-30 | $23.25 | $31.84 | 28,900 | — | — |
| 2025-06-27 | $23.34 | $31.96 | 74,200 | — | — |
| 2025-06-26 | $23.36 | $31.99 | 32,800 | — | — |
| 2025-06-25 | $22.97 | $31.45 | 25,400 | — | — |
| 2025-06-24 | $23.44 | $32.10 | 33,900 | — | — |
| 2025-06-23 | $22.92 | $31.38 | 40,700 | — | — |
| 2025-06-20 | $22.60 | $30.95 | 44,900 | — | — |
| 2025-06-18 | $22.47 | $30.77 | 39,500 | — | — |
| 2025-06-17 | $21.82 | $29.88 | 21,900 | — | — |
| 2025-06-16 | $22.09 | $30.25 | 26,100 | — | — |
| 2025-06-13 | $22.17 | $30.36 | 23,400 | — | — |
| 2025-06-12 | $22.97 | $31.45 | 17,200 | — | — |
| 2025-06-11 | $23.03 | $31.53 | 21,400 | — | — |
| 2025-06-10 | $22.82 | $31.25 | 36,500 | — | — |
| 2025-06-09 | $22.52 | $30.84 | 23,100 | — | — |
| 2025-06-06 | $22.39 | $30.66 | 24,200 | — | — |
| 2025-06-05 | $21.98 | $30.10 | 22,800 | — | — |
| 2025-06-04 | $22.05 | $30.19 | 25,600 | — | — |
| 2025-06-03 | $22.36 | $30.62 | 31,600 | — | — |
| 2025-06-02 | $22.33 | $30.58 | 33,500 | — | — |
| 2025-05-30 | $22.62 | $30.97 | 22,600 | — | — |
| 2025-05-29 | $22.96 | $31.44 | 17,400 | — | — |
| 2025-05-28 | $22.74 | $31.14 | 34,300 | — | — |
| 2025-05-27 | $22.99 | $31.48 | 28,400 | — | — |
| 2025-05-23 | $22.89 | $31.34 | 20,200 | — | — |
| 2025-05-22 | $22.98 | $31.47 | 34,100 | — | — |
| 2025-05-21 | $23.11 | $31.64 | 41,300 | — | — |
| 2025-05-20 | $23.63 | $32.36 | 19,000 | — | — |
| 2025-05-19 | $23.58 | $32.29 | 28,500 | — | — |
| 2025-05-16 | $23.50 | $32.18 | 31,000 | — | — |
| 2025-05-15 | $23.79 | $32.57 | 21,300 | — | — |
| 2025-05-14 | $23.90 | $32.73 | 30,500 | — | — |
| 2025-05-13 | $24.08 | $32.97 | 26,600 | — | — |
| 2025-05-12 | $23.86 | $32.67 | 39,400 | — | — |
| 2025-05-09 | $23.22 | $31.79 | 20,600 | — | — |
| 2025-05-08 | $23.65 | $32.38 | 30,900 | — | — |
| 2025-05-07 | $23.04 | $31.55 | 32,100 | — | — |
| 2025-05-06 | $23.04 | $31.55 | 36,000 | — | — |
| 2025-05-05 | $23.35 | $31.97 | 22,200 | — | — |
| 2025-05-02 | $23.40 | $32.04 | 44,500 | — | — |
| 2025-05-01 | $22.85 | $31.29 | 20,700 | — | — |
| 2025-04-30 | $22.76 | $31.16 | 43,600 | — | — |
| 2025-04-29 | $23.20 | $31.77 | 41,200 | — | — |
| 2025-04-28 | $22.94 | $31.41 | 50,100 | — | — |
| 2025-04-25 | $22.68 | $31.05 | 40,900 | — | — |
| 2025-04-24 | $22.28 | $30.51 | 56,500 | — | — |
| 2025-04-23 | $21.87 | $29.95 | 37,500 | — | — |
| 2025-04-22 | $21.78 | $29.82 | 38,800 | — | — |
| 2025-04-21 | $21.32 | $29.19 | 29,200 | — | — |
| 2025-04-17 | $22.09 | $30.25 | 38,200 | — | — |
| 2025-04-16 | $21.88 | $29.96 | 33,100 | — | — |
| 2025-04-15 | $21.79 | $29.84 | 38,700 | — | — |
| 2025-04-14 | $21.37 | $29.26 | 47,000 | — | — |
| 2025-04-11 | $20.74 | $28.40 | 41,500 | — | — |
| 2025-04-10 | $20.81 | $28.49 | 43,800 | — | — |
| 2025-04-09 | $21.59 | $29.56 | 61,300 | — | — |
| 2025-04-08 | $20.75 | $28.41 | 37,200 | — | — |
| 2025-04-07 | $20.89 | $28.60 | 95,500 | — | — |
| 2025-04-04 | $21.13 | $28.66 | 77,100 | — | — |
| 2025-04-03 | $21.85 | $29.64 | 62,100 | — | — |
| 2025-04-02 | $23.83 | $32.32 | 48,700 | — | — |
| 2025-04-01 | $23.68 | $32.12 | 37,500 | — | — |
| 2025-03-31 | $23.44 | $31.79 | 203,600 | — | — |
| 2025-03-28 | $23.40 | $31.74 | 62,000 | — | — |
| 2025-03-27 | $23.56 | $31.95 | 48,100 | — | — |
| 2025-03-26 | $23.28 | $31.57 | 54,000 | — | — |
| 2025-03-25 | $22.77 | $30.88 | 62,800 | — | — |
| 2025-03-24 | $23.40 | $31.74 | 38,900 | — | — |
| 2025-03-21 | $23.06 | $31.28 | 73,400 | — | — |
| 2025-03-20 | $23.41 | $31.75 | 27,600 | — | — |
| 2025-03-19 | $23.41 | $31.75 | 26,300 | — | — |
| 2025-03-18 | $22.90 | $31.06 | 30,600 | — | — |
| 2025-03-17 | $22.86 | $31.00 | 30,200 | — | — |
| 2025-03-14 | $22.82 | $30.95 | 25,500 | — | — |
| 2025-03-13 | $22.57 | $30.61 | 33,600 | — | — |
| 2025-03-12 | $22.55 | $30.58 | 107,900 | — | — |
| 2025-03-11 | $21.63 | $29.34 | 78,100 | — | — |
| 2025-03-10 | $21.81 | $29.58 | 44,200 | — | — |
| 2025-03-07 | $22.56 | $30.60 | 44,900 | — | — |
| 2025-03-06 | $22.59 | $30.64 | 63,600 | — | — |
| 2025-03-05 | $22.45 | $30.45 | 50,600 | — | — |
| 2025-03-04 | $22.80 | $30.92 | 65,300 | — | — |
| 2025-03-03 | $23.41 | $31.75 | 64,700 | — | — |
| 2025-02-28 | $23.26 | $31.55 | 38,400 | — | — |
| 2025-02-27 | $23.23 | $31.51 | 27,300 | — | — |
| 2025-02-26 | $23.32 | $31.63 | 41,900 | — | — |
| 2025-02-25 | $23.24 | $31.52 | 39,000 | — | — |
| 2025-02-24 | $23.08 | $31.30 | 46,000 | — | — |
| 2025-02-21 | $23.14 | $31.38 | 40,100 | — | — |
| 2025-02-20 | $23.63 | $32.05 | 36,400 | — | — |
| 2025-02-19 | $23.85 | $32.35 | 37,400 | — | — |
| 2025-02-18 | $23.88 | $32.39 | 60,500 | — | — |
| 2025-02-14 | $23.81 | $32.29 | 60,900 | — | — |
| 2025-02-13 | $24.25 | $32.89 | 46,100 | — | — |
| 2025-02-12 | $24.32 | $32.99 | 34,000 | — | — |
| 2025-02-11 | $24.68 | $33.47 | 40,000 | — | — |
| 2025-02-10 | $24.58 | $33.34 | 39,800 | — | — |
| 2025-02-07 | $24.73 | $33.54 | 37,800 | — | — |
| 2025-02-06 | $25.38 | $34.42 | 62,500 | — | — |
| 2025-02-05 | $25.18 | $34.15 | 46,800 | — | — |
| 2025-02-04 | $24.95 | $33.84 | 37,900 | — | — |
| 2025-02-03 | $24.40 | $33.09 | 43,900 | — | — |
| 2025-01-31 | $24.80 | $33.64 | 63,300 | — | — |
| 2025-01-30 | $25.04 | $33.96 | 70,600 | — | — |
| 2025-01-29 | $25.56 | $34.67 | 64,800 | — | — |
| 2025-01-28 | $25.71 | $34.87 | 59,300 | — | — |
| 2025-01-27 | $25.58 | $34.69 | 54,800 | — | — |
| 2025-01-24 | $25.46 | $34.53 | 47,200 | — | — |
| 2025-01-23 | $25.27 | $34.27 | 55,400 | — | — |
| 2025-01-22 | $25.20 | $34.18 | 52,100 | — | — |
| 2025-01-21 | $25.49 | $34.57 | 73,200 | — | — |
| 2025-01-17 | $25.09 | $34.03 | 49,700 | — | — |
| 2025-01-16 | $25.32 | $34.34 | 152,600 | — | — |
| 2025-01-15 | $24.92 | $33.80 | 94,700 | — | — |
| 2025-01-14 | $24.07 | $32.65 | 79,400 | — | — |
| 2025-01-13 | $23.71 | $32.16 | 47,400 | — | — |
| 2025-01-10 | $23.35 | $31.67 | 99,900 | — | — |
| 2025-01-08 | $23.89 | $32.40 | 156,800 | — | — |
| 2025-01-07 | $23.85 | $32.35 | 59,400 | — | — |
| 2025-01-06 | $24.15 | $32.75 | 54,000 | — | — |
| 2025-01-03 | $24.46 | $33.18 | 99,000 | — | — |
| 2025-01-02 | $24.17 | $32.58 | 65,100 | — | — |