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
- 1997-08-08 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 | $30.31 | $56.36 | 560,400 | — | — |
| 2025-12-30 | $29.12 | $54.14 | 775,700 | — | — |
| 2025-12-29 | $30.90 | $57.45 | 438,900 | — | — |
| 2025-12-26 | $31.70 | $58.94 | 393,900 | — | — |
| 2025-12-24 | $32.12 | $59.72 | 262,000 | — | — |
| 2025-12-23 | $31.71 | $58.96 | 543,700 | — | — |
| 2025-12-22 | $31.97 | $59.44 | 798,600 | — | — |
| 2025-12-19 | $31.84 | $59.20 | 4,762,500 | — | — |
| 2025-12-18 | $28.15 | $52.34 | 627,000 | — | — |
| 2025-12-17 | $28.38 | $52.77 | 389,200 | — | — |
| 2025-12-16 | $28.94 | $53.81 | 519,500 | — | — |
| 2025-12-15 | $30.10 | $55.97 | 436,200 | — | — |
| 2025-12-12 | $30.18 | $56.12 | 697,800 | — | — |
| 2025-12-11 | $30.21 | $56.17 | 254,300 | — | — |
| 2025-12-10 | $31.40 | $58.38 | 408,000 | — | — |
| 2025-12-09 | $30.79 | $57.25 | 375,500 | — | — |
| 2025-12-08 | $31.45 | $58.48 | 387,900 | — | — |
| 2025-12-05 | $30.84 | $57.34 | 355,200 | — | — |
| 2025-12-04 | $30.93 | $57.51 | 401,500 | — | — |
| 2025-12-03 | $29.60 | $55.04 | 367,100 | — | — |
| 2025-12-02 | $27.83 | $51.75 | 374,200 | — | — |
| 2025-12-01 | $27.67 | $51.45 | 493,200 | — | — |
| 2025-11-28 | $30.10 | $55.97 | 175,100 | — | — |
| 2025-11-26 | $30.46 | $56.64 | 307,000 | — | — |
| 2025-11-25 | $30.52 | $56.75 | 384,400 | — | — |
| 2025-11-24 | $29.87 | $55.54 | 1,071,900 | — | — |
| 2025-11-21 | $29.29 | $54.46 | 397,300 | — | — |
| 2025-11-20 | $26.99 | $50.18 | 412,500 | — | — |
| 2025-11-19 | $28.26 | $52.55 | 381,000 | — | — |
| 2025-11-18 | $27.45 | $51.04 | 390,000 | — | — |
| 2025-11-17 | $28.23 | $52.49 | 304,400 | — | — |
| 2025-11-14 | $27.08 | $50.35 | 304,700 | — | — |
| 2025-11-13 | $26.38 | $49.05 | 446,500 | — | — |
| 2025-11-12 | $28.30 | $52.62 | 317,800 | — | — |
| 2025-11-11 | $28.20 | $52.43 | 356,700 | — | — |
| 2025-11-10 | $27.96 | $51.99 | 318,200 | — | — |
| 2025-11-07 | $27.75 | $51.60 | 517,200 | — | — |
| 2025-11-06 | $28.28 | $52.58 | 573,300 | — | — |
| 2025-11-05 | $27.31 | $50.78 | 777,900 | — | — |
| 2025-11-04 | $27.43 | $51.00 | 723,100 | — | — |
| 2025-11-03 | $26.19 | $48.70 | 447,500 | — | — |
| 2025-10-31 | $28.17 | $52.38 | 341,500 | — | — |
| 2025-10-30 | $28.11 | $52.27 | 373,000 | — | — |
| 2025-10-29 | $27.61 | $51.34 | 314,500 | — | — |
| 2025-10-28 | $27.44 | $51.02 | 118,000 | — | — |
| 2025-10-27 | $27.70 | $51.50 | 452,000 | — | — |
| 2025-10-24 | $27.25 | $50.67 | 166,200 | — | — |
| 2025-10-23 | $27.13 | $50.44 | 141,100 | — | — |
| 2025-10-22 | $26.65 | $49.55 | 486,600 | — | — |
| 2025-10-21 | $27.36 | $50.87 | 242,600 | — | — |
| 2025-10-20 | $27.48 | $51.09 | 347,700 | — | — |
| 2025-10-17 | $27.48 | $51.09 | 332,000 | — | — |
| 2025-10-16 | $26.56 | $49.38 | 351,600 | — | — |
| 2025-10-15 | $27.91 | $51.89 | 661,400 | — | — |
| 2025-10-14 | $27.48 | $51.09 | 1,176,000 | — | — |
| 2025-10-13 | $25.51 | $47.43 | 537,900 | — | — |
| 2025-10-10 | $24.49 | $45.54 | 520,400 | — | — |
| 2025-10-09 | $25.55 | $47.51 | 1,074,900 | — | — |
| 2025-10-08 | $22.62 | $42.06 | 445,200 | — | — |
| 2025-10-07 | $20.57 | $38.25 | 404,800 | — | — |
| 2025-10-06 | $20.33 | $37.80 | 518,600 | — | — |
| 2025-10-03 | $19.79 | $36.80 | 284,500 | — | — |
| 2025-10-02 | $19.18 | $35.66 | 356,500 | — | — |
| 2025-10-01 | $18.62 | $34.62 | 468,900 | — | — |
| 2025-09-30 | $19.23 | $35.76 | 487,600 | — | — |
| 2025-09-29 | $19.29 | $35.87 | 1,349,800 | — | — |
| 2025-09-26 | $15.20 | $28.26 | 418,500 | — | — |
| 2025-09-25 | $15.05 | $27.98 | 372,900 | — | — |
| 2025-09-24 | $15.27 | $28.39 | 499,200 | — | — |
| 2025-09-23 | $15.56 | $28.93 | 559,600 | — | — |
| 2025-09-22 | $17.15 | $31.89 | 582,500 | — | — |
| 2025-09-19 | $15.55 | $28.91 | 1,173,600 | — | — |
| 2025-09-18 | $16.58 | $30.83 | 800,700 | — | — |
| 2025-09-17 | $16.21 | $30.14 | 1,799,500 | — | — |
| 2025-09-16 | $14.90 | $27.70 | 134,800 | — | — |
| 2025-09-15 | $15.26 | $28.37 | 122,900 | — | — |
| 2025-09-12 | $15.40 | $28.63 | 87,300 | — | — |
| 2025-09-11 | $16.15 | $30.03 | 65,800 | — | — |
| 2025-09-10 | $15.77 | $29.32 | 70,800 | — | — |
| 2025-09-09 | $16.05 | $29.84 | 68,500 | — | — |
| 2025-09-08 | $15.80 | $29.38 | 188,100 | — | — |
| 2025-09-05 | $16.35 | $30.40 | 244,600 | — | — |
| 2025-09-04 | $14.97 | $27.83 | 89,600 | — | — |
| 2025-09-03 | $15.44 | $28.71 | 199,000 | — | — |
| 2025-09-02 | $15.56 | $28.93 | 243,300 | — | — |
| 2025-08-29 | $14.80 | $27.52 | 89,800 | — | — |
| 2025-08-28 | $15.27 | $28.39 | 109,600 | — | — |
| 2025-08-27 | $15.18 | $28.22 | 177,600 | — | — |
| 2025-08-26 | $14.81 | $27.54 | 79,300 | — | — |
| 2025-08-25 | $14.51 | $26.98 | 101,500 | — | — |
| 2025-08-22 | $15.44 | $28.71 | 152,700 | — | — |
| 2025-08-21 | $14.79 | $27.50 | 181,800 | — | — |
| 2025-08-20 | $14.40 | $26.77 | 143,200 | — | — |
| 2025-08-19 | $14.56 | $27.07 | 221,300 | — | — |
| 2025-08-18 | $15.25 | $28.36 | 113,100 | — | — |
| 2025-08-15 | $15.37 | $28.58 | 155,900 | — | — |
| 2025-08-14 | $15.00 | $27.89 | 123,700 | — | — |
| 2025-08-13 | $15.33 | $28.50 | 303,600 | — | — |
| 2025-08-12 | $13.95 | $25.94 | 210,100 | — | — |
| 2025-08-11 | $13.05 | $24.26 | 101,100 | — | — |
| 2025-08-08 | $13.09 | $24.34 | 71,500 | — | — |
| 2025-08-07 | $13.67 | $25.42 | 113,900 | — | — |
| 2025-08-06 | $14.19 | $26.38 | 171,200 | — | — |
| 2025-08-05 | $15.50 | $28.82 | 202,600 | — | — |
| 2025-08-04 | $14.30 | $26.59 | 93,300 | — | — |
| 2025-08-01 | $13.60 | $25.29 | 145,000 | — | — |
| 2025-07-31 | $13.59 | $25.27 | 113,200 | — | — |
| 2025-07-30 | $13.79 | $25.64 | 118,300 | — | — |
| 2025-07-29 | $13.73 | $25.53 | 100,700 | — | — |
| 2025-07-28 | $14.01 | $26.05 | 88,700 | — | — |
| 2025-07-25 | $14.25 | $26.50 | 70,200 | — | — |
| 2025-07-24 | $14.23 | $26.46 | 69,600 | — | — |
| 2025-07-23 | $14.54 | $27.03 | 99,300 | — | — |
| 2025-07-22 | $14.06 | $26.14 | 124,100 | — | — |
| 2025-07-21 | $13.77 | $25.60 | 236,300 | — | — |
| 2025-07-18 | $14.54 | $27.03 | 389,800 | — | — |
| 2025-07-17 | $15.36 | $28.56 | 222,200 | — | — |
| 2025-07-16 | $14.80 | $27.52 | 100,100 | — | — |
| 2025-07-15 | $14.25 | $26.50 | 126,900 | — | — |
| 2025-07-14 | $14.70 | $27.33 | 117,100 | — | — |
| 2025-07-11 | $14.23 | $26.46 | 91,900 | — | — |
| 2025-07-10 | $14.07 | $26.16 | 220,200 | — | — |
| 2025-07-09 | $14.23 | $26.46 | 269,600 | — | — |
| 2025-07-08 | $13.39 | $24.90 | 219,800 | — | — |
| 2025-07-07 | $13.29 | $24.71 | 406,800 | — | — |
| 2025-07-03 | $12.60 | $23.43 | 148,900 | — | — |
| 2025-07-02 | $12.61 | $23.45 | 249,900 | — | — |
| 2025-07-01 | $11.80 | $21.94 | 218,700 | — | — |
| 2025-06-30 | $11.21 | $20.84 | 189,400 | — | — |
| 2025-06-27 | $11.08 | $20.60 | 3,739,700 | — | — |
| 2025-06-26 | $11.63 | $21.62 | 130,800 | — | — |
| 2025-06-25 | $11.63 | $21.62 | 105,600 | — | — |
| 2025-06-24 | $11.76 | $21.87 | 146,100 | — | — |
| 2025-06-23 | $10.90 | $20.27 | 199,000 | — | — |
| 2025-06-20 | $11.68 | $21.72 | 208,300 | — | — |
| 2025-06-18 | $11.98 | $22.28 | 133,000 | — | — |
| 2025-06-17 | $11.97 | $22.26 | 148,400 | — | — |
| 2025-06-16 | $12.43 | $23.11 | 182,600 | — | — |
| 2025-06-13 | $12.56 | $23.35 | 131,600 | — | — |
| 2025-06-12 | $12.87 | $23.93 | 138,600 | — | — |
| 2025-06-11 | $12.60 | $23.43 | 215,600 | — | — |
| 2025-06-10 | $13.19 | $24.52 | 136,100 | — | — |
| 2025-06-09 | $12.54 | $23.32 | 124,600 | — | — |
| 2025-06-06 | $12.58 | $23.39 | 138,300 | — | — |
| 2025-06-05 | $12.19 | $22.67 | 140,000 | — | — |
| 2025-06-04 | $11.68 | $21.72 | 115,100 | — | — |
| 2025-06-03 | $11.94 | $22.20 | 147,800 | — | — |
| 2025-06-02 | $11.77 | $21.88 | 226,500 | — | — |
| 2025-05-30 | $10.96 | $20.38 | 327,900 | — | — |
| 2025-05-29 | $11.85 | $22.03 | 128,700 | — | — |
| 2025-05-28 | $11.47 | $21.33 | 123,000 | — | — |
| 2025-05-27 | $11.44 | $21.27 | 189,600 | — | — |
| 2025-05-23 | $10.95 | $20.36 | 135,500 | — | — |
| 2025-05-22 | $11.19 | $20.81 | 199,900 | — | — |
| 2025-05-21 | $10.58 | $19.67 | 119,800 | — | — |
| 2025-05-20 | $10.62 | $19.75 | 119,600 | — | — |
| 2025-05-19 | $10.31 | $19.17 | 160,200 | — | — |
| 2025-05-16 | $10.06 | $18.71 | 92,500 | — | — |
| 2025-05-15 | $9.46 | $17.59 | 135,500 | — | — |
| 2025-05-14 | $9.71 | $18.05 | 116,300 | — | — |
| 2025-05-13 | $9.62 | $17.89 | 83,400 | — | — |
| 2025-05-12 | $9.75 | $18.13 | 119,700 | — | — |
| 2025-05-09 | $9.54 | $17.74 | 104,000 | — | — |
| 2025-05-08 | $9.75 | $18.13 | 120,700 | — | — |
| 2025-05-07 | $9.54 | $17.74 | 123,300 | — | — |
| 2025-05-06 | $9.29 | $17.27 | 227,500 | — | — |
| 2025-05-05 | $9.98 | $18.56 | 110,100 | — | — |
| 2025-05-02 | $10.71 | $19.91 | 122,400 | — | — |
| 2025-05-01 | $10.09 | $18.76 | 126,200 | — | — |
| 2025-04-30 | $10.44 | $19.41 | 115,200 | — | — |
| 2025-04-29 | $10.45 | $19.43 | 167,100 | — | — |
| 2025-04-28 | $10.28 | $19.11 | 134,600 | — | — |
| 2025-04-25 | $10.09 | $18.76 | 156,800 | — | — |
| 2025-04-24 | $10.50 | $19.52 | 207,700 | — | — |
| 2025-04-23 | $10.58 | $19.67 | 234,900 | — | — |
| 2025-04-22 | $10.58 | $19.67 | 217,200 | — | — |
| 2025-04-21 | $9.30 | $17.29 | 309,800 | — | — |
| 2025-04-17 | $9.22 | $17.14 | 150,000 | — | — |
| 2025-04-16 | $8.61 | $16.01 | 186,600 | — | — |
| 2025-04-15 | $8.56 | $15.92 | 273,800 | — | — |
| 2025-04-14 | $8.14 | $15.14 | 284,900 | — | — |
| 2025-04-11 | $7.68 | $14.28 | 473,500 | — | — |
| 2025-04-10 | $7.37 | $13.70 | 398,900 | — | — |
| 2025-04-09 | $7.17 | $13.33 | 1,181,600 | — | — |
| 2025-04-08 | $6.78 | $12.61 | 445,600 | — | — |
| 2025-04-07 | $7.62 | $14.17 | 596,200 | — | — |
| 2025-04-04 | $7.83 | $14.56 | 645,200 | — | — |
| 2025-04-03 | $8.92 | $16.59 | 277,600 | — | — |
| 2025-04-02 | $9.42 | $17.52 | 659,400 | — | — |
| 2025-04-01 | $9.56 | $17.78 | 705,200 | — | — |
| 2025-03-31 | $10.26 | $19.08 | 379,700 | — | — |
| 2025-03-28 | $12.50 | $23.24 | 136,700 | — | — |
| 2025-03-27 | $11.95 | $22.22 | 103,200 | — | — |
| 2025-03-26 | $11.39 | $21.18 | 170,500 | — | — |
| 2025-03-25 | $11.99 | $22.29 | 127,000 | — | — |
| 2025-03-24 | $12.36 | $22.98 | 168,500 | — | — |
| 2025-03-21 | $12.10 | $22.50 | 285,500 | — | — |
| 2025-03-20 | $11.95 | $22.22 | 197,700 | — | — |
| 2025-03-19 | $11.63 | $21.62 | 206,800 | — | — |
| 2025-03-18 | $11.47 | $21.33 | 378,900 | — | — |
| 2025-03-17 | $11.89 | $22.11 | 232,100 | — | — |
| 2025-03-14 | $11.09 | $20.62 | 130,700 | — | — |
| 2025-03-13 | $11.14 | $20.71 | 358,200 | — | — |
| 2025-03-12 | $11.55 | $21.48 | 164,400 | — | — |
| 2025-03-11 | $11.06 | $20.56 | 431,800 | — | — |
| 2025-03-10 | $10.94 | $20.34 | 225,500 | — | — |
| 2025-03-07 | $10.46 | $19.45 | 262,700 | — | — |
| 2025-03-06 | $10.07 | $18.72 | 139,800 | — | — |
| 2025-03-05 | $10.38 | $19.30 | 103,300 | — | — |
| 2025-03-04 | $10.14 | $18.85 | 131,200 | — | — |
| 2025-03-03 | $9.91 | $18.43 | 198,600 | — | — |
| 2025-02-28 | $10.15 | $18.87 | 212,100 | — | — |
| 2025-02-27 | $9.56 | $17.78 | 415,700 | — | — |
| 2025-02-26 | $10.53 | $19.58 | 141,000 | — | — |
| 2025-02-25 | $10.64 | $19.78 | 153,400 | — | — |
| 2025-02-24 | $10.86 | $20.19 | 253,500 | — | — |
| 2025-02-21 | $11.02 | $20.49 | 94,200 | — | — |
| 2025-02-20 | $11.28 | $20.97 | 351,400 | — | — |
| 2025-02-19 | $10.76 | $20.01 | 246,400 | — | — |
| 2025-02-18 | $11.00 | $20.45 | 342,700 | — | — |
| 2025-02-14 | $11.18 | $20.79 | 248,900 | — | — |
| 2025-02-13 | $11.43 | $21.25 | 128,400 | — | — |
| 2025-02-12 | $11.87 | $22.07 | 256,700 | — | — |
| 2025-02-11 | $10.98 | $20.42 | 144,300 | — | — |
| 2025-02-10 | $10.91 | $20.29 | 901,500 | — | — |
| 2025-02-07 | $11.40 | $21.20 | 505,800 | — | — |
| 2025-02-06 | $13.08 | $24.32 | 233,000 | — | — |
| 2025-02-05 | $14.29 | $26.57 | 170,100 | — | — |
| 2025-02-04 | $14.21 | $26.42 | 190,900 | — | — |
| 2025-02-03 | $13.70 | $25.47 | 176,800 | — | — |
| 2025-01-31 | $13.45 | $25.01 | 242,000 | — | — |
| 2025-01-30 | $12.67 | $23.56 | 208,200 | — | — |
| 2025-01-29 | $12.07 | $22.44 | 192,200 | — | — |
| 2025-01-28 | $11.75 | $21.85 | 159,100 | — | — |
| 2025-01-27 | $11.44 | $21.27 | 221,400 | — | — |
| 2025-01-24 | $12.19 | $22.67 | 253,600 | — | — |
| 2025-01-23 | $12.47 | $23.19 | 231,800 | — | — |
| 2025-01-22 | $12.50 | $23.24 | 405,900 | — | — |
| 2025-01-21 | $12.98 | $24.13 | 717,100 | — | — |
| 2025-01-17 | $12.25 | $22.78 | 185,100 | — | — |
| 2025-01-16 | $12.60 | $23.43 | 297,300 | — | — |
| 2025-01-15 | $13.97 | $25.98 | 511,400 | — | — |
| 2025-01-14 | $13.87 | $25.79 | 449,600 | — | — |
| 2025-01-13 | $14.03 | $26.09 | 680,100 | — | — |
| 2025-01-10 | $15.72 | $29.23 | 271,100 | — | — |
| 2025-01-08 | $19.01 | $35.35 | 206,300 | — | — |
| 2025-01-07 | $18.99 | $35.31 | 293,800 | — | — |
| 2025-01-06 | $20.52 | $38.15 | 236,600 | — | — |
| 2025-01-03 | $20.81 | $38.69 | 195,400 | — | — |
| 2025-01-02 | $19.97 | $37.13 | 190,900 | — | — |