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
- 1999-01-04 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 | $22.27 | $36.37 | 5,100 | — | — |
| 2025-12-30 | $22.00 | $35.92 | 11,700 | — | — |
| 2025-12-29 | $21.64 | $35.34 | 14,000 | — | — |
| 2025-12-26 | $21.89 | $35.74 | 9,600 | — | — |
| 2025-12-24 | $22.00 | $35.92 | 8,800 | — | — |
| 2025-12-23 | $22.28 | $36.38 | 6,000 | — | — |
| 2025-12-22 | $22.36 | $36.51 | 11,600 | — | — |
| 2025-12-19 | $23.07 | $37.67 | 30,100 | — | — |
| 2025-12-18 | $23.57 | $38.49 | 15,300 | — | — |
| 2025-12-17 | $23.36 | $38.15 | 8,100 | — | — |
| 2025-12-16 | $23.52 | $38.41 | 19,200 | — | — |
| 2025-12-15 | $23.74 | $38.77 | 20,800 | — | — |
| 2025-12-12 | $23.03 | $37.61 | 21,900 | — | — |
| 2025-12-11 | $23.56 | $38.47 | 17,800 | — | — |
| 2025-12-10 | $22.82 | $37.26 | 26,100 | — | — |
| 2025-12-09 | $21.82 | $35.63 | 12,900 | — | — |
| 2025-12-08 | $21.42 | $34.98 | 7,300 | — | — |
| 2025-12-05 | $21.23 | $34.67 | 7,600 | — | — |
| 2025-12-04 | $21.70 | $35.43 | 14,500 | — | — |
| 2025-12-03 | $21.78 | $35.57 | 15,200 | — | — |
| 2025-12-02 | $21.18 | $34.59 | 6,900 | — | — |
| 2025-12-01 | $21.71 | $35.45 | 11,000 | — | — |
| 2025-11-28 | $21.40 | $34.94 | 12,200 | — | — |
| 2025-11-26 | $21.62 | $35.30 | 15,100 | — | — |
| 2025-11-25 | $21.50 | $35.11 | 12,000 | — | — |
| 2025-11-24 | $20.70 | $33.80 | 10,600 | — | — |
| 2025-11-21 | $21.13 | $34.50 | 16,200 | — | — |
| 2025-11-20 | $19.89 | $32.48 | 16,500 | — | — |
| 2025-11-19 | $19.91 | $32.51 | 18,900 | — | — |
| 2025-11-18 | $19.75 | $32.25 | 7,900 | — | — |
| 2025-11-17 | $19.62 | $32.04 | 18,500 | — | — |
| 2025-11-14 | $20.38 | $33.28 | 19,500 | — | — |
| 2025-11-13 | $21.37 | $34.64 | 10,300 | — | — |
| 2025-11-12 | $21.20 | $34.37 | 13,600 | — | — |
| 2025-11-11 | $20.77 | $33.67 | 6,700 | — | — |
| 2025-11-10 | $21.12 | $34.24 | 21,100 | — | — |
| 2025-11-07 | $21.65 | $35.10 | 24,000 | — | — |
| 2025-11-06 | $20.80 | $33.72 | 22,700 | — | — |
| 2025-11-05 | $20.60 | $33.39 | 10,900 | — | — |
| 2025-11-04 | $19.66 | $31.87 | 12,700 | — | — |
| 2025-11-03 | $18.72 | $30.35 | 7,400 | — | — |
| 2025-10-31 | $19.56 | $31.71 | 15,500 | — | — |
| 2025-10-30 | $18.85 | $30.56 | 5,900 | — | — |
| 2025-10-29 | $18.76 | $30.41 | 9,700 | — | — |
| 2025-10-28 | $19.34 | $31.35 | 6,800 | — | — |
| 2025-10-27 | $19.28 | $31.25 | 6,400 | — | — |
| 2025-10-24 | $19.24 | $31.19 | 2,000 | — | — |
| 2025-10-23 | $19.28 | $31.25 | 3,900 | — | — |
| 2025-10-22 | $19.85 | $32.18 | 6,100 | — | — |
| 2025-10-21 | $19.69 | $31.92 | 13,300 | — | — |
| 2025-10-20 | $19.55 | $31.69 | 8,900 | — | — |
| 2025-10-17 | $18.71 | $30.33 | 12,200 | — | — |
| 2025-10-16 | $18.43 | $29.88 | 6,900 | — | — |
| 2025-10-15 | $19.76 | $32.03 | 6,600 | — | — |
| 2025-10-14 | $19.79 | $32.08 | 20,300 | — | — |
| 2025-10-13 | $18.96 | $30.74 | 16,900 | — | — |
| 2025-10-10 | $18.22 | $29.54 | 14,900 | — | — |
| 2025-10-09 | $18.62 | $30.18 | 18,400 | — | — |
| 2025-10-08 | $19.20 | $31.12 | 21,500 | — | — |
| 2025-10-07 | $19.09 | $30.95 | 13,400 | — | — |
| 2025-10-06 | $19.45 | $31.53 | 10,300 | — | — |
| 2025-10-03 | $19.19 | $31.11 | 7,000 | — | — |
| 2025-10-02 | $19.07 | $30.91 | 12,400 | — | — |
| 2025-10-01 | $19.10 | $30.96 | 12,500 | — | — |
| 2025-09-30 | $19.29 | $31.27 | 13,400 | — | — |
| 2025-09-29 | $19.54 | $31.68 | 36,300 | — | — |
| 2025-09-26 | $20.28 | $32.88 | 10,200 | — | — |
| 2025-09-25 | $20.56 | $33.33 | 7,800 | — | — |
| 2025-09-24 | $20.34 | $32.97 | 10,900 | — | — |
| 2025-09-23 | $20.54 | $33.30 | 17,600 | — | — |
| 2025-09-22 | $20.28 | $32.88 | 19,800 | — | — |
| 2025-09-19 | $21.06 | $34.14 | 62,600 | — | — |
| 2025-09-18 | $21.13 | $34.25 | 10,600 | — | — |
| 2025-09-17 | $20.74 | $33.62 | 20,000 | — | — |
| 2025-09-16 | $20.51 | $33.25 | 16,300 | — | — |
| 2025-09-15 | $20.38 | $33.04 | 11,700 | — | — |
| 2025-09-12 | $20.89 | $33.86 | 5,400 | — | — |
| 2025-09-11 | $21.55 | $34.93 | 6,300 | — | — |
| 2025-09-10 | $21.43 | $34.74 | 6,900 | — | — |
| 2025-09-09 | $21.64 | $35.08 | 8,800 | — | — |
| 2025-09-08 | $22.09 | $35.81 | 11,400 | — | — |
| 2025-09-05 | $22.10 | $35.83 | 11,200 | — | — |
| 2025-09-04 | $22.03 | $35.71 | 26,300 | — | — |
| 2025-09-03 | $21.91 | $35.52 | 28,800 | — | — |
| 2025-09-02 | $21.45 | $34.77 | 48,300 | — | — |
| 2025-08-29 | $21.00 | $34.04 | 80,400 | — | — |
| 2025-08-28 | $21.15 | $34.29 | 50,500 | — | — |
| 2025-08-27 | $21.20 | $34.37 | 35,200 | — | — |
| 2025-08-26 | $20.90 | $33.88 | 36,900 | — | — |
| 2025-08-25 | $20.88 | $33.85 | 17,500 | — | — |
| 2025-08-22 | $20.90 | $33.88 | 49,700 | — | — |
| 2025-08-21 | $20.70 | $33.56 | 5,800 | — | — |
| 2025-08-20 | $20.75 | $33.64 | 11,700 | — | — |
| 2025-08-19 | $20.78 | $33.69 | 13,100 | — | — |
| 2025-08-18 | $20.77 | $33.67 | 19,800 | — | — |
| 2025-08-15 | $20.81 | $33.73 | 13,500 | — | — |
| 2025-08-14 | $21.32 | $34.32 | 10,100 | — | — |
| 2025-08-13 | $21.63 | $34.82 | 35,900 | — | — |
| 2025-08-12 | $21.28 | $34.25 | 37,800 | — | — |
| 2025-08-11 | $20.71 | $33.34 | 15,800 | — | — |
| 2025-08-08 | $20.69 | $33.30 | 13,500 | — | — |
| 2025-08-07 | $20.09 | $32.34 | 17,000 | — | — |
| 2025-08-06 | $20.32 | $32.71 | 13,000 | — | — |
| 2025-08-05 | $20.25 | $32.60 | 46,500 | — | — |
| 2025-08-04 | $20.10 | $32.35 | 22,900 | — | — |
| 2025-08-01 | $18.97 | $30.54 | 17,600 | — | — |
| 2025-07-31 | $18.81 | $30.28 | 15,100 | — | — |
| 2025-07-30 | $19.31 | $31.08 | 17,800 | — | — |
| 2025-07-29 | $19.42 | $31.26 | 11,700 | — | — |
| 2025-07-28 | $19.77 | $31.82 | 16,100 | — | — |
| 2025-07-25 | $19.73 | $31.76 | 13,200 | — | — |
| 2025-07-24 | $19.80 | $31.87 | 18,600 | — | — |
| 2025-07-23 | $19.75 | $31.79 | 20,900 | — | — |
| 2025-07-22 | $19.58 | $31.52 | 18,100 | — | — |
| 2025-07-21 | $19.89 | $32.02 | 16,200 | — | — |
| 2025-07-18 | $19.50 | $31.39 | 21,900 | — | — |
| 2025-07-17 | $19.50 | $31.39 | 30,000 | — | — |
| 2025-07-16 | $19.25 | $30.99 | 15,900 | — | — |
| 2025-07-15 | $18.93 | $30.47 | 50,200 | — | — |
| 2025-07-14 | $19.21 | $30.92 | 8,600 | — | — |
| 2025-07-11 | $18.91 | $30.44 | 10,400 | — | — |
| 2025-07-10 | $19.45 | $31.31 | 23,900 | — | — |
| 2025-07-09 | $19.62 | $31.58 | 18,900 | — | — |
| 2025-07-08 | $19.70 | $31.71 | 18,000 | — | — |
| 2025-07-07 | $19.10 | $30.74 | 33,800 | — | — |
| 2025-07-03 | $19.27 | $31.02 | 16,700 | — | — |
| 2025-07-02 | $19.00 | $30.58 | 30,000 | — | — |
| 2025-07-01 | $19.00 | $30.58 | 50,900 | — | — |
| 2025-06-30 | $19.10 | $30.74 | 82,600 | — | — |
| 2025-06-27 | $18.37 | $29.57 | 768,900 | — | — |
| 2025-06-26 | $18.08 | $29.10 | 55,200 | — | — |
| 2025-06-25 | $17.55 | $28.25 | 29,500 | — | — |
| 2025-06-24 | $17.70 | $28.49 | 46,300 | — | — |
| 2025-06-23 | $17.47 | $28.12 | 35,900 | — | — |
| 2025-06-20 | $17.62 | $28.36 | 25,200 | — | — |
| 2025-06-18 | $17.37 | $27.96 | 28,700 | — | — |
| 2025-06-17 | $17.19 | $27.67 | 35,500 | — | — |
| 2025-06-16 | $17.67 | $28.44 | 20,300 | — | — |
| 2025-06-13 | $18.05 | $29.05 | 17,600 | — | — |
| 2025-06-12 | $18.37 | $29.57 | 11,200 | — | — |
| 2025-06-11 | $18.32 | $29.49 | 22,100 | — | — |
| 2025-06-10 | $18.23 | $29.34 | 32,000 | — | — |
| 2025-06-09 | $18.09 | $29.12 | 12,400 | — | — |
| 2025-06-06 | $18.23 | $29.34 | 20,400 | — | — |
| 2025-06-05 | $18.04 | $29.04 | 23,500 | — | — |
| 2025-06-04 | $18.08 | $29.10 | 21,200 | — | — |
| 2025-06-03 | $18.49 | $29.76 | 25,600 | — | — |
| 2025-06-02 | $19.05 | $30.66 | 14,700 | — | — |
| 2025-05-30 | $19.40 | $31.23 | 38,300 | — | — |
| 2025-05-29 | $19.60 | $31.55 | 24,500 | — | — |
| 2025-05-28 | $19.69 | $31.69 | 21,700 | — | — |
| 2025-05-27 | $19.32 | $31.10 | 18,100 | — | — |
| 2025-05-23 | $19.26 | $31.00 | 13,800 | — | — |
| 2025-05-22 | $19.48 | $31.36 | 19,400 | — | — |
| 2025-05-21 | $19.69 | $31.69 | 19,800 | — | — |
| 2025-05-20 | $19.83 | $31.92 | 17,900 | — | — |
| 2025-05-19 | $19.82 | $31.90 | 31,400 | — | — |
| 2025-05-16 | $19.30 | $31.07 | 10,300 | — | — |
| 2025-05-15 | $19.95 | $31.87 | 22,600 | — | — |
| 2025-05-14 | $20.05 | $32.03 | 16,600 | — | — |
| 2025-05-13 | $19.75 | $31.55 | 29,600 | — | — |
| 2025-05-12 | $19.57 | $31.26 | 34,100 | — | — |
| 2025-05-09 | $19.60 | $31.31 | 23,100 | — | — |
| 2025-05-08 | $19.48 | $31.12 | 49,900 | — | — |
| 2025-05-07 | $19.30 | $30.83 | 21,000 | — | — |
| 2025-05-06 | $19.18 | $30.64 | 18,400 | — | — |
| 2025-05-05 | $19.40 | $30.99 | 32,000 | — | — |
| 2025-05-02 | $19.40 | $30.99 | 38,100 | — | — |
| 2025-05-01 | $19.40 | $30.99 | 28,200 | — | — |
| 2025-04-30 | $19.44 | $31.06 | 17,800 | — | — |
| 2025-04-29 | $19.79 | $31.62 | 17,600 | — | — |
| 2025-04-28 | $19.73 | $31.52 | 19,800 | — | — |
| 2025-04-25 | $19.01 | $30.37 | 7,300 | — | — |
| 2025-04-24 | $19.66 | $31.41 | 18,500 | — | — |
| 2025-04-23 | $19.65 | $31.39 | 57,400 | — | — |
| 2025-04-22 | $19.34 | $30.90 | 56,300 | — | — |
| 2025-04-21 | $18.56 | $29.65 | 9,900 | — | — |
| 2025-04-17 | $18.71 | $29.89 | 20,300 | — | — |
| 2025-04-16 | $18.51 | $29.57 | 12,700 | — | — |
| 2025-04-15 | $18.19 | $29.06 | 11,600 | — | — |
| 2025-04-14 | $18.07 | $28.87 | 11,700 | — | — |
| 2025-04-11 | $17.74 | $28.34 | 14,400 | — | — |
| 2025-04-10 | $18.26 | $29.17 | 11,500 | — | — |
| 2025-04-09 | $19.00 | $30.35 | 39,200 | — | — |
| 2025-04-08 | $18.24 | $29.14 | 13,100 | — | — |
| 2025-04-07 | $19.26 | $30.77 | 23,500 | — | — |
| 2025-04-04 | $19.07 | $30.47 | 13,800 | — | — |
| 2025-04-03 | $19.78 | $31.60 | 33,600 | — | — |
| 2025-04-02 | $20.61 | $32.93 | 14,300 | — | — |
| 2025-04-01 | $20.75 | $33.15 | 11,200 | — | — |
| 2025-03-31 | $20.82 | $33.26 | 8,300 | — | — |
| 2025-03-28 | $21.15 | $33.79 | 5,200 | — | — |
| 2025-03-27 | $21.24 | $33.93 | 10,400 | — | — |
| 2025-03-26 | $20.82 | $33.26 | 11,200 | — | — |
| 2025-03-25 | $21.17 | $33.82 | 9,900 | — | — |
| 2025-03-24 | $21.36 | $34.12 | 28,700 | — | — |
| 2025-03-21 | $20.99 | $33.53 | 22,400 | — | — |
| 2025-03-20 | $20.78 | $33.20 | 22,800 | — | — |
| 2025-03-19 | $20.28 | $32.40 | 15,900 | — | — |
| 2025-03-18 | $19.94 | $31.86 | 16,000 | — | — |
| 2025-03-17 | $19.82 | $31.66 | 9,500 | — | — |
| 2025-03-14 | $19.40 | $30.99 | 12,100 | — | — |
| 2025-03-13 | $19.18 | $30.64 | 14,300 | — | — |
| 2025-03-12 | $19.07 | $30.47 | 14,900 | — | — |
| 2025-03-11 | $19.03 | $30.40 | 14,500 | — | — |
| 2025-03-10 | $19.25 | $30.75 | 26,100 | — | — |
| 2025-03-07 | $20.19 | $32.26 | 13,800 | — | — |
| 2025-03-06 | $20.30 | $32.43 | 19,800 | — | — |
| 2025-03-05 | $20.40 | $32.59 | 16,300 | — | — |
| 2025-03-04 | $20.45 | $32.67 | 28,000 | — | — |
| 2025-03-03 | $21.23 | $33.92 | 62,900 | — | — |
| 2025-02-28 | $21.18 | $33.84 | 21,600 | — | — |
| 2025-02-27 | $20.99 | $33.53 | 23,600 | — | — |
| 2025-02-26 | $21.00 | $33.55 | 35,100 | — | — |
| 2025-02-25 | $20.82 | $33.26 | 16,500 | — | — |
| 2025-02-24 | $21.10 | $33.71 | 21,200 | — | — |
| 2025-02-21 | $22.08 | $35.27 | 15,000 | — | — |
| 2025-02-20 | $22.67 | $36.22 | 12,900 | — | — |
| 2025-02-19 | $23.18 | $37.03 | 11,700 | — | — |
| 2025-02-18 | $23.35 | $37.30 | 7,400 | — | — |
| 2025-02-14 | $23.42 | $37.42 | 7,600 | — | — |
| 2025-02-13 | $23.77 | $37.74 | 32,600 | — | — |
| 2025-02-12 | $23.90 | $37.95 | 23,800 | — | — |
| 2025-02-11 | $23.93 | $38.00 | 11,500 | — | — |
| 2025-02-10 | $24.00 | $38.11 | 8,700 | — | — |
| 2025-02-07 | $24.14 | $38.33 | 40,900 | — | — |
| 2025-02-06 | $24.00 | $38.11 | 18,700 | — | — |
| 2025-02-05 | $23.43 | $37.20 | 22,300 | — | — |
| 2025-02-04 | $22.99 | $36.50 | 6,800 | — | — |
| 2025-02-03 | $22.16 | $35.19 | 8,800 | — | — |
| 2025-01-31 | $22.37 | $35.52 | 10,600 | — | — |
| 2025-01-30 | $22.26 | $35.35 | 6,200 | — | — |
| 2025-01-29 | $22.21 | $35.27 | 11,100 | — | — |
| 2025-01-28 | $21.95 | $34.85 | 10,600 | — | — |
| 2025-01-27 | $21.27 | $33.77 | 7,300 | — | — |
| 2025-01-24 | $21.22 | $33.69 | 24,200 | — | — |
| 2025-01-23 | $20.75 | $32.95 | 15,100 | — | — |
| 2025-01-22 | $20.52 | $32.58 | 13,600 | — | — |
| 2025-01-21 | $20.40 | $32.39 | 3,800 | — | — |
| 2025-01-17 | $20.29 | $32.22 | 18,500 | — | — |
| 2025-01-16 | $20.25 | $32.15 | 11,300 | — | — |
| 2025-01-15 | $20.18 | $32.04 | 16,700 | — | — |
| 2025-01-14 | $19.79 | $31.42 | 19,600 | — | — |
| 2025-01-13 | $19.57 | $31.07 | 7,000 | — | — |
| 2025-01-10 | $20.26 | $32.17 | 8,100 | — | — |
| 2025-01-08 | $20.76 | $32.96 | 42,300 | — | — |
| 2025-01-07 | $20.88 | $33.15 | 23,900 | — | — |
| 2025-01-06 | $21.25 | $33.74 | 34,100 | — | — |
| 2025-01-03 | $20.91 | $33.20 | 10,200 | — | — |
| 2025-01-02 | $20.74 | $32.93 | 12,700 | — | — |