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
- 1994-02-01 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 | $21.30 | $107.26 | 5,700 | — | — |
| 2025-12-30 | $21.41 | $107.81 | 11,300 | — | — |
| 2025-12-29 | $21.72 | $109.37 | 14,400 | — | — |
| 2025-12-26 | $21.83 | $109.93 | 6,700 | — | — |
| 2025-12-24 | $22.10 | $111.29 | 5,100 | — | — |
| 2025-12-23 | $22.13 | $111.44 | 6,700 | — | — |
| 2025-12-22 | $22.58 | $113.70 | 14,500 | — | — |
| 2025-12-19 | $23.06 | $116.12 | 39,300 | — | — |
| 2025-12-18 | $23.65 | $119.09 | 19,300 | — | — |
| 2025-12-17 | $23.01 | $115.87 | 10,200 | — | — |
| 2025-12-16 | $23.05 | $116.07 | 14,400 | — | — |
| 2025-12-15 | $23.05 | $116.07 | 15,900 | — | — |
| 2025-12-12 | $22.69 | $114.26 | 12,800 | — | — |
| 2025-12-11 | $22.32 | $112.39 | 7,000 | — | — |
| 2025-12-10 | $22.41 | $112.85 | 17,000 | — | — |
| 2025-12-09 | $22.06 | $111.08 | 5,100 | — | — |
| 2025-12-08 | $21.94 | $110.48 | 12,000 | — | — |
| 2025-12-05 | $22.03 | $110.93 | 4,500 | — | — |
| 2025-12-04 | $22.12 | $111.39 | 5,100 | — | — |
| 2025-12-03 | $22.55 | $113.55 | 10,400 | — | — |
| 2025-12-02 | $22.04 | $110.98 | 5,100 | — | — |
| 2025-12-01 | $22.27 | $112.14 | 7,000 | — | — |
| 2025-11-28 | $22.56 | $113.60 | 5,900 | — | — |
| 2025-11-26 | $22.32 | $112.39 | 16,600 | — | — |
| 2025-11-25 | $22.44 | $113.00 | 15,000 | — | — |
| 2025-11-24 | $22.50 | $113.30 | 10,500 | — | — |
| 2025-11-21 | $22.45 | $113.05 | 16,800 | — | — |
| 2025-11-20 | $20.97 | $105.59 | 5,600 | — | — |
| 2025-11-19 | $21.08 | $106.15 | 16,900 | — | — |
| 2025-11-18 | $21.81 | $109.82 | 7,900 | — | — |
| 2025-11-17 | $21.18 | $106.65 | 6,000 | — | — |
| 2025-11-14 | $21.42 | $107.86 | 5,800 | — | — |
| 2025-11-13 | $21.80 | $109.77 | 9,400 | — | — |
| 2025-11-12 | $21.28 | $107.16 | 10,100 | — | — |
| 2025-11-11 | $21.13 | $106.40 | 4,700 | — | — |
| 2025-11-10 | $21.23 | $106.90 | 5,300 | — | — |
| 2025-11-07 | $20.91 | $105.29 | 6,600 | — | — |
| 2025-11-06 | $20.94 | $105.44 | 12,100 | — | — |
| 2025-11-05 | $20.91 | $105.29 | 12,300 | — | — |
| 2025-11-04 | $20.86 | $105.04 | 13,800 | — | — |
| 2025-11-03 | $20.90 | $105.24 | 9,400 | — | — |
| 2025-10-31 | $20.71 | $104.29 | 12,000 | — | — |
| 2025-10-30 | $20.99 | $105.70 | 4,600 | — | — |
| 2025-10-29 | $20.91 | $105.29 | 16,400 | — | — |
| 2025-10-28 | $21.40 | $107.76 | 6,500 | — | — |
| 2025-10-27 | $21.07 | $106.10 | 10,100 | — | — |
| 2025-10-24 | $21.48 | $108.16 | 5,800 | — | — |
| 2025-10-23 | $21.48 | $108.16 | 4,100 | — | — |
| 2025-10-22 | $21.90 | $110.28 | 18,500 | — | — |
| 2025-10-21 | $21.37 | $107.61 | 7,400 | — | — |
| 2025-10-20 | $21.51 | $108.31 | 11,700 | — | — |
| 2025-10-17 | $21.44 | $107.96 | 6,900 | — | — |
| 2025-10-16 | $21.45 | $106.96 | 9,600 | — | — |
| 2025-10-15 | $21.40 | $106.72 | 6,200 | — | — |
| 2025-10-14 | $21.43 | $106.86 | 6,700 | — | — |
| 2025-10-13 | $21.76 | $108.51 | 6,800 | — | — |
| 2025-10-10 | $21.22 | $105.82 | 11,000 | — | — |
| 2025-10-09 | $21.65 | $107.96 | 5,100 | — | — |
| 2025-10-08 | $21.97 | $109.56 | 10,000 | — | — |
| 2025-10-07 | $21.69 | $108.16 | 10,700 | — | — |
| 2025-10-06 | $21.72 | $108.31 | 13,400 | — | — |
| 2025-10-03 | $21.64 | $107.91 | 8,500 | — | — |
| 2025-10-02 | $21.90 | $109.21 | 7,600 | — | — |
| 2025-10-01 | $22.50 | $112.20 | 15,900 | — | — |
| 2025-09-30 | $22.44 | $111.90 | 11,300 | — | — |
| 2025-09-29 | $22.27 | $111.05 | 7,700 | — | — |
| 2025-09-26 | $22.72 | $113.30 | 21,900 | — | — |
| 2025-09-25 | $22.80 | $113.70 | 8,700 | — | — |
| 2025-09-24 | $22.72 | $113.30 | 8,700 | — | — |
| 2025-09-23 | $22.55 | $112.45 | 10,500 | — | — |
| 2025-09-22 | $22.52 | $112.30 | 16,400 | — | — |
| 2025-09-19 | $22.70 | $113.20 | 40,900 | — | — |
| 2025-09-18 | $22.76 | $113.50 | 17,100 | — | — |
| 2025-09-17 | $22.22 | $110.80 | 14,000 | — | — |
| 2025-09-16 | $22.22 | $110.80 | 15,400 | — | — |
| 2025-09-15 | $21.90 | $109.21 | 20,000 | — | — |
| 2025-09-12 | $21.79 | $108.66 | 16,800 | — | — |
| 2025-09-11 | $22.39 | $111.65 | 11,000 | — | — |
| 2025-09-10 | $22.02 | $109.81 | 8,000 | — | — |
| 2025-09-09 | $21.88 | $109.11 | 10,500 | — | — |
| 2025-09-08 | $22.00 | $109.71 | 18,600 | — | — |
| 2025-09-05 | $22.46 | $112.00 | 5,600 | — | — |
| 2025-09-04 | $22.75 | $113.45 | 11,000 | — | — |
| 2025-09-03 | $22.34 | $111.40 | 16,900 | — | — |
| 2025-09-02 | $22.13 | $110.36 | 24,600 | — | — |
| 2025-08-29 | $22.24 | $110.90 | 6,300 | — | — |
| 2025-08-28 | $22.18 | $110.60 | 18,400 | — | — |
| 2025-08-27 | $22.24 | $110.90 | 4,800 | — | — |
| 2025-08-26 | $22.31 | $111.25 | 9,900 | — | — |
| 2025-08-25 | $22.23 | $110.85 | 20,200 | — | — |
| 2025-08-22 | $23.09 | $115.14 | 27,200 | — | — |
| 2025-08-21 | $21.95 | $109.46 | 15,300 | — | — |
| 2025-08-20 | $21.72 | $108.31 | 18,000 | — | — |
| 2025-08-19 | $21.37 | $106.57 | 36,100 | — | — |
| 2025-08-18 | $21.00 | $104.72 | 17,400 | — | — |
| 2025-08-15 | $21.42 | $106.82 | 14,500 | — | — |
| 2025-08-14 | $22.00 | $109.71 | 10,400 | — | — |
| 2025-08-13 | $22.84 | $113.90 | 22,400 | — | — |
| 2025-08-12 | $22.91 | $114.25 | 51,800 | — | — |
| 2025-08-11 | $21.58 | $107.61 | 18,600 | — | — |
| 2025-08-08 | $21.28 | $106.12 | 11,000 | — | — |
| 2025-08-07 | $20.92 | $104.32 | 7,900 | — | — |
| 2025-08-06 | $21.37 | $106.57 | 15,500 | — | — |
| 2025-08-05 | $21.05 | $104.97 | 17,400 | — | — |
| 2025-08-04 | $21.65 | $107.96 | 35,500 | — | — |
| 2025-08-01 | $19.68 | $98.14 | 19,900 | — | — |
| 2025-07-31 | $20.14 | $100.43 | 19,400 | — | — |
| 2025-07-30 | $20.20 | $100.73 | 25,400 | — | — |
| 2025-07-29 | $20.55 | $102.48 | 24,700 | — | — |
| 2025-07-28 | $20.51 | $102.28 | 16,900 | — | — |
| 2025-07-25 | $20.62 | $102.83 | 23,100 | — | — |
| 2025-07-24 | $20.67 | $103.08 | 8,200 | — | — |
| 2025-07-23 | $20.99 | $104.67 | 11,700 | — | — |
| 2025-07-22 | $20.95 | $104.47 | 16,400 | — | — |
| 2025-07-21 | $20.63 | $102.88 | 21,500 | — | — |
| 2025-07-18 | $20.51 | $102.28 | 21,000 | — | — |
| 2025-07-17 | $21.83 | $107.82 | 24,400 | — | — |
| 2025-07-16 | $21.80 | $107.67 | 38,800 | — | — |
| 2025-07-15 | $21.90 | $108.17 | 30,600 | — | — |
| 2025-07-14 | $22.73 | $112.27 | 8,000 | — | — |
| 2025-07-11 | $22.49 | $111.08 | 9,500 | — | — |
| 2025-07-10 | $22.70 | $112.12 | 16,800 | — | — |
| 2025-07-09 | $22.94 | $113.30 | 11,900 | — | — |
| 2025-07-08 | $22.99 | $113.55 | 20,000 | — | — |
| 2025-07-07 | $22.55 | $111.38 | 19,400 | — | — |
| 2025-07-03 | $22.59 | $111.58 | 17,300 | — | — |
| 2025-07-02 | $22.79 | $112.56 | 38,800 | — | — |
| 2025-07-01 | $22.84 | $112.81 | 5,200 | — | — |
| 2025-06-30 | $22.38 | $110.54 | 17,500 | — | — |
| 2025-06-27 | $23.28 | $114.98 | 61,900 | — | — |
| 2025-06-26 | $22.32 | $110.24 | 12,900 | — | — |
| 2025-06-25 | $21.94 | $108.37 | 10,600 | — | — |
| 2025-06-24 | $22.74 | $112.32 | 19,400 | — | — |
| 2025-06-23 | $22.18 | $109.55 | 27,300 | — | — |
| 2025-06-20 | $20.34 | $100.46 | 59,100 | — | — |
| 2025-06-18 | $20.80 | $102.73 | 9,100 | — | — |
| 2025-06-17 | $20.40 | $100.76 | 17,200 | — | — |
| 2025-06-16 | $20.66 | $102.04 | 11,000 | — | — |
| 2025-06-13 | $20.27 | $100.12 | 19,100 | — | — |
| 2025-06-12 | $20.67 | $102.09 | 3,800 | — | — |
| 2025-06-11 | $20.52 | $101.35 | 9,100 | — | — |
| 2025-06-10 | $20.88 | $103.13 | 10,300 | — | — |
| 2025-06-09 | $20.30 | $100.27 | 15,900 | — | — |
| 2025-06-06 | $20.70 | $102.24 | 6,200 | — | — |
| 2025-06-05 | $20.50 | $101.25 | 11,600 | — | — |
| 2025-06-04 | $20.59 | $101.70 | 9,000 | — | — |
| 2025-06-03 | $20.72 | $102.34 | 9,300 | — | — |
| 2025-06-02 | $20.46 | $101.06 | 5,800 | — | — |
| 2025-05-30 | $20.55 | $101.50 | 7,200 | — | — |
| 2025-05-29 | $20.95 | $103.48 | 3,400 | — | — |
| 2025-05-28 | $20.53 | $101.40 | 6,600 | — | — |
| 2025-05-27 | $20.80 | $102.73 | 12,400 | — | — |
| 2025-05-23 | $20.85 | $102.98 | 9,100 | — | — |
| 2025-05-22 | $21.02 | $103.82 | 11,400 | — | — |
| 2025-05-21 | $21.00 | $103.72 | 6,300 | — | — |
| 2025-05-20 | $21.29 | $105.16 | 6,500 | — | — |
| 2025-05-19 | $21.88 | $108.07 | 13,900 | — | — |
| 2025-05-16 | $21.63 | $106.83 | 16,100 | — | — |
| 2025-05-15 | $22.24 | $109.85 | 9,900 | — | — |
| 2025-05-14 | $20.96 | $103.53 | 13,500 | — | — |
| 2025-05-13 | $20.98 | $103.62 | 9,300 | — | — |
| 2025-05-12 | $21.27 | $105.06 | 11,600 | — | — |
| 2025-05-09 | $21.79 | $107.62 | 6,700 | — | — |
| 2025-05-08 | $21.56 | $106.49 | 10,000 | — | — |
| 2025-05-07 | $21.07 | $104.07 | 6,900 | — | — |
| 2025-05-06 | $21.57 | $106.54 | 6,300 | — | — |
| 2025-05-05 | $21.00 | $103.72 | 8,100 | — | — |
| 2025-05-02 | $21.70 | $107.18 | 11,100 | — | — |
| 2025-05-01 | $21.10 | $104.22 | 11,100 | — | — |
| 2025-04-30 | $20.97 | $103.57 | 9,700 | — | — |
| 2025-04-29 | $21.28 | $105.11 | 7,400 | — | — |
| 2025-04-28 | $20.45 | $101.01 | 8,800 | — | — |
| 2025-04-25 | $20.78 | $102.64 | 13,500 | — | — |
| 2025-04-24 | $20.80 | $102.73 | 6,100 | — | — |
| 2025-04-23 | $20.84 | $102.93 | 20,200 | — | — |
| 2025-04-22 | $21.43 | $105.85 | 12,700 | — | — |
| 2025-04-21 | $20.85 | $102.98 | 12,700 | — | — |
| 2025-04-17 | $21.09 | $104.17 | 14,900 | — | — |
| 2025-04-16 | $21.64 | $105.86 | 10,000 | — | — |
| 2025-04-15 | $22.07 | $107.96 | 13,600 | — | — |
| 2025-04-14 | $21.75 | $106.39 | 16,700 | — | — |
| 2025-04-11 | $22.10 | $108.11 | 10,100 | — | — |
| 2025-04-10 | $21.84 | $106.83 | 9,500 | — | — |
| 2025-04-09 | $22.45 | $109.82 | 31,800 | — | — |
| 2025-04-08 | $21.89 | $107.08 | 16,800 | — | — |
| 2025-04-07 | $22.10 | $108.11 | 15,600 | — | — |
| 2025-04-04 | $21.33 | $104.34 | 20,400 | — | — |
| 2025-04-03 | $20.85 | $101.99 | 14,900 | — | — |
| 2025-04-02 | $21.48 | $105.07 | 12,000 | — | — |
| 2025-04-01 | $21.01 | $102.77 | 20,800 | — | — |
| 2025-03-31 | $20.87 | $102.09 | 11,800 | — | — |
| 2025-03-28 | $20.63 | $100.92 | 7,600 | — | — |
| 2025-03-27 | $21.00 | $102.73 | 10,100 | — | — |
| 2025-03-26 | $20.80 | $101.75 | 7,500 | — | — |
| 2025-03-25 | $20.30 | $99.30 | 6,600 | — | — |
| 2025-03-24 | $20.90 | $102.24 | 25,800 | — | — |
| 2025-03-21 | $21.45 | $104.93 | 49,900 | — | — |
| 2025-03-20 | $20.68 | $101.16 | 7,600 | — | — |
| 2025-03-19 | $20.69 | $101.21 | 14,800 | — | — |
| 2025-03-18 | $20.78 | $101.65 | 9,800 | — | — |
| 2025-03-17 | $20.59 | $100.72 | 7,100 | — | — |
| 2025-03-14 | $21.12 | $103.31 | 8,900 | — | — |
| 2025-03-13 | $20.73 | $101.41 | 13,500 | — | — |
| 2025-03-12 | $20.47 | $100.13 | 9,000 | — | — |
| 2025-03-11 | $20.22 | $98.91 | 10,600 | — | — |
| 2025-03-10 | $20.05 | $98.08 | 13,600 | — | — |
| 2025-03-07 | $20.50 | $100.28 | 12,100 | — | — |
| 2025-03-06 | $20.72 | $101.36 | 19,400 | — | — |
| 2025-03-05 | $19.82 | $96.95 | 13,300 | — | — |
| 2025-03-04 | $19.77 | $96.71 | 6,600 | — | — |
| 2025-03-03 | $19.63 | $96.02 | 10,400 | — | — |
| 2025-02-28 | $20.28 | $99.20 | 8,300 | — | — |
| 2025-02-27 | $20.14 | $98.52 | 5,800 | — | — |
| 2025-02-26 | $20.37 | $99.64 | 9,000 | — | — |
| 2025-02-25 | $20.03 | $97.98 | 12,500 | — | — |
| 2025-02-24 | $20.24 | $99.01 | 9,800 | — | — |
| 2025-02-21 | $20.25 | $99.06 | 10,800 | — | — |
| 2025-02-20 | $20.33 | $99.45 | 10,800 | — | — |
| 2025-02-19 | $21.19 | $103.66 | 20,400 | — | — |
| 2025-02-18 | $21.30 | $104.19 | 11,700 | — | — |
| 2025-02-14 | $20.59 | $100.72 | 5,000 | — | — |
| 2025-02-13 | $20.91 | $102.29 | 13,200 | — | — |
| 2025-02-12 | $21.25 | $103.95 | 9,500 | — | — |
| 2025-02-11 | $21.40 | $104.68 | 7,900 | — | — |
| 2025-02-10 | $21.46 | $104.98 | 10,700 | — | — |
| 2025-02-07 | $21.00 | $102.73 | 8,200 | — | — |
| 2025-02-06 | $20.70 | $101.26 | 6,900 | — | — |
| 2025-02-05 | $21.09 | $103.17 | 9,600 | — | — |
| 2025-02-04 | $20.39 | $99.74 | 4,800 | — | — |
| 2025-02-03 | $20.56 | $100.57 | 9,300 | — | — |
| 2025-01-31 | $21.27 | $104.05 | 16,500 | — | — |
| 2025-01-30 | $21.52 | $105.27 | 4,500 | — | — |
| 2025-01-29 | $21.14 | $103.41 | 6,900 | — | — |
| 2025-01-28 | $21.07 | $103.07 | 8,100 | — | — |
| 2025-01-27 | $21.26 | $104.00 | 10,400 | — | — |
| 2025-01-24 | $20.84 | $101.94 | 10,600 | — | — |
| 2025-01-23 | $20.89 | $102.19 | 7,800 | — | — |
| 2025-01-22 | $20.70 | $101.26 | 8,000 | — | — |
| 2025-01-21 | $21.47 | $105.02 | 15,900 | — | — |
| 2025-01-17 | $20.86 | $102.04 | 16,200 | — | — |
| 2025-01-16 | $20.50 | $99.26 | 16,800 | — | — |
| 2025-01-15 | $20.08 | $97.23 | 16,100 | — | — |
| 2025-01-14 | $20.35 | $98.54 | 12,900 | — | — |
| 2025-01-13 | $20.16 | $97.62 | 8,300 | — | — |
| 2025-01-10 | $19.55 | $94.66 | 24,200 | — | — |
| 2025-01-08 | $19.80 | $95.87 | 16,000 | — | — |
| 2025-01-07 | $19.37 | $93.79 | 20,400 | — | — |
| 2025-01-06 | $19.52 | $94.52 | 14,700 | — | — |
| 2025-01-03 | $20.04 | $97.04 | 7,300 | — | — |
| 2025-01-02 | $20.00 | $96.84 | 10,000 | — | — |