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
- 2007-12-03 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 | $19.22 | $52.24 | 559,400 | — | — |
| 2025-12-30 | $19.26 | $52.35 | 1,116,000 | — | — |
| 2025-12-29 | $19.71 | $53.57 | 1,937,200 | — | — |
| 2025-12-26 | $19.43 | $52.81 | 1,211,200 | — | — |
| 2025-12-24 | $18.95 | $51.51 | 439,400 | — | — |
| 2025-12-23 | $18.89 | $51.35 | 1,244,600 | — | — |
| 2025-12-22 | $18.80 | $51.10 | 1,546,200 | — | — |
| 2025-12-19 | $18.30 | $49.74 | 2,116,900 | — | — |
| 2025-12-18 | $18.09 | $49.17 | 1,107,200 | — | — |
| 2025-12-17 | $18.24 | $49.58 | 1,928,000 | — | — |
| 2025-12-16 | $18.09 | $49.17 | 1,066,200 | — | — |
| 2025-12-15 | $18.23 | $49.55 | 1,090,700 | — | — |
| 2025-12-12 | $18.27 | $49.66 | 1,615,400 | — | — |
| 2025-12-11 | $18.58 | $50.50 | 2,296,800 | — | — |
| 2025-12-10 | $19.46 | $52.90 | 1,289,500 | — | — |
| 2025-12-09 | $19.94 | $54.20 | 1,129,500 | — | — |
| 2025-12-08 | $20.04 | $54.47 | 1,002,800 | — | — |
| 2025-12-05 | $20.45 | $55.59 | 1,399,800 | — | — |
| 2025-12-04 | $20.50 | $55.42 | 1,650,700 | — | — |
| 2025-12-03 | $20.41 | $55.18 | 1,841,200 | — | — |
| 2025-12-02 | $19.80 | $53.53 | 1,306,400 | — | — |
| 2025-12-01 | $20.01 | $54.10 | 1,469,800 | — | — |
| 2025-11-28 | $19.90 | $53.80 | 713,900 | — | — |
| 2025-11-26 | $19.74 | $53.37 | 1,146,800 | — | — |
| 2025-11-25 | $19.86 | $53.69 | 1,011,700 | — | — |
| 2025-11-24 | $19.75 | $53.40 | 1,848,400 | — | — |
| 2025-11-21 | $19.14 | $51.75 | 1,142,100 | — | — |
| 2025-11-20 | $18.79 | $50.80 | 1,370,700 | — | — |
| 2025-11-19 | $19.05 | $51.50 | 2,406,900 | — | — |
| 2025-11-18 | $19.30 | $52.18 | 1,414,300 | — | — |
| 2025-11-17 | $19.15 | $51.77 | 777,000 | — | — |
| 2025-11-14 | $18.92 | $51.15 | 480,400 | — | — |
| 2025-11-13 | $19.04 | $51.48 | 967,200 | — | — |
| 2025-11-12 | $18.78 | $50.77 | 522,000 | — | — |
| 2025-11-11 | $18.79 | $50.80 | 749,700 | — | — |
| 2025-11-10 | $18.66 | $50.45 | 655,500 | — | — |
| 2025-11-07 | $18.19 | $49.18 | 492,500 | — | — |
| 2025-11-06 | $18.15 | $49.07 | 855,600 | — | — |
| 2025-11-05 | $18.41 | $49.77 | 922,000 | — | — |
| 2025-11-04 | $17.95 | $48.53 | 1,082,600 | — | — |
| 2025-11-03 | $18.26 | $49.37 | 866,600 | — | — |
| 2025-10-31 | $18.82 | $50.88 | 476,000 | — | — |
| 2025-10-30 | $18.68 | $50.50 | 596,500 | — | — |
| 2025-10-29 | $18.57 | $50.21 | 881,500 | — | — |
| 2025-10-28 | $18.22 | $49.26 | 640,400 | — | — |
| 2025-10-27 | $17.91 | $48.42 | 491,400 | — | — |
| 2025-10-24 | $17.51 | $47.34 | 479,000 | — | — |
| 2025-10-23 | $17.72 | $47.91 | 629,700 | — | — |
| 2025-10-22 | $17.54 | $47.42 | 688,500 | — | — |
| 2025-10-21 | $17.45 | $47.18 | 521,300 | — | — |
| 2025-10-20 | $17.59 | $47.56 | 780,000 | — | — |
| 2025-10-17 | $17.68 | $47.80 | 551,100 | — | — |
| 2025-10-16 | $17.49 | $47.29 | 610,900 | — | — |
| 2025-10-15 | $17.42 | $47.10 | 802,900 | — | — |
| 2025-10-14 | $17.31 | $46.80 | 619,100 | — | — |
| 2025-10-13 | $17.37 | $46.96 | 1,646,500 | — | — |
| 2025-10-10 | $16.79 | $45.39 | 2,955,900 | — | — |
| 2025-10-09 | $17.69 | $47.83 | 883,100 | — | — |
| 2025-10-08 | $18.02 | $48.72 | 959,100 | — | — |
| 2025-10-07 | $18.42 | $49.80 | 886,600 | — | — |
| 2025-10-06 | $18.44 | $49.85 | 723,000 | — | — |
| 2025-10-03 | $18.41 | $49.77 | 868,600 | — | — |
| 2025-10-02 | $18.52 | $50.07 | 637,400 | — | — |
| 2025-10-01 | $18.72 | $50.61 | 854,000 | — | — |
| 2025-09-30 | $18.59 | $50.26 | 1,064,300 | — | — |
| 2025-09-29 | $18.74 | $50.66 | 1,251,300 | — | — |
| 2025-09-26 | $19.27 | $52.10 | 520,100 | — | — |
| 2025-09-25 | $19.36 | $52.34 | 560,900 | — | — |
| 2025-09-24 | $19.87 | $53.72 | 674,500 | — | — |
| 2025-09-23 | $19.79 | $53.50 | 964,700 | — | — |
| 2025-09-22 | $19.14 | $51.75 | 1,105,600 | — | — |
| 2025-09-19 | $19.70 | $53.26 | 1,588,500 | — | — |
| 2025-09-18 | $19.84 | $53.64 | 1,166,000 | — | — |
| 2025-09-17 | $19.79 | $53.50 | 1,388,100 | — | — |
| 2025-09-16 | $19.30 | $52.18 | 1,419,100 | — | — |
| 2025-09-15 | $19.36 | $52.34 | 1,428,600 | — | — |
| 2025-09-12 | $19.21 | $51.94 | 1,261,700 | — | — |
| 2025-09-11 | $19.19 | $51.88 | 1,885,700 | — | — |
| 2025-09-10 | $19.50 | $52.72 | 939,400 | — | — |
| 2025-09-09 | $19.72 | $53.31 | 1,640,000 | — | — |
| 2025-09-08 | $19.45 | $52.58 | 1,237,500 | — | — |
| 2025-09-05 | $19.31 | $52.21 | 920,400 | — | — |
| 2025-09-04 | $19.11 | $51.67 | 1,160,200 | — | — |
| 2025-09-03 | $18.93 | $51.18 | 1,213,700 | — | — |
| 2025-09-02 | $18.64 | $50.39 | 855,900 | — | — |
| 2025-08-29 | $18.65 | $50.42 | 2,498,800 | — | — |
| 2025-08-28 | $18.97 | $51.29 | 953,100 | — | — |
| 2025-08-27 | $19.01 | $51.26 | 896,400 | — | — |
| 2025-08-26 | $19.28 | $51.99 | 1,180,700 | — | — |
| 2025-08-25 | $19.21 | $51.80 | 923,400 | — | — |
| 2025-08-22 | $19.12 | $51.56 | 826,900 | — | — |
| 2025-08-21 | $18.98 | $51.18 | 872,500 | — | — |
| 2025-08-20 | $18.58 | $50.10 | 929,300 | — | — |
| 2025-08-19 | $18.37 | $49.53 | 1,036,000 | — | — |
| 2025-08-18 | $18.95 | $51.10 | 725,100 | — | — |
| 2025-08-15 | $18.66 | $50.32 | 642,700 | — | — |
| 2025-08-14 | $18.83 | $50.77 | 670,200 | — | — |
| 2025-08-13 | $18.99 | $51.21 | 1,026,500 | — | — |
| 2025-08-12 | $18.79 | $50.67 | 884,200 | — | — |
| 2025-08-11 | $18.52 | $49.94 | 1,253,800 | — | — |
| 2025-08-08 | $18.84 | $50.80 | 873,800 | — | — |
| 2025-08-07 | $18.97 | $51.15 | 1,614,600 | — | — |
| 2025-08-06 | $19.15 | $51.64 | 936,000 | — | — |
| 2025-08-05 | $19.31 | $52.07 | 1,395,900 | — | — |
| 2025-08-04 | $18.77 | $50.61 | 642,200 | — | — |
| 2025-08-01 | $18.42 | $49.67 | 574,700 | — | — |
| 2025-07-31 | $18.26 | $49.24 | 824,800 | — | — |
| 2025-07-30 | $18.35 | $49.48 | 784,100 | — | — |
| 2025-07-29 | $18.67 | $50.34 | 1,136,000 | — | — |
| 2025-07-28 | $18.85 | $50.83 | 1,262,500 | — | — |
| 2025-07-25 | $18.80 | $50.69 | 1,678,900 | — | — |
| 2025-07-24 | $19.03 | $51.31 | 1,550,400 | — | — |
| 2025-07-23 | $19.06 | $51.39 | 1,098,100 | — | — |
| 2025-07-22 | $18.96 | $51.12 | 1,460,300 | — | — |
| 2025-07-21 | $18.43 | $49.70 | 569,600 | — | — |
| 2025-07-18 | $18.56 | $50.05 | 1,149,400 | — | — |
| 2025-07-17 | $18.77 | $50.61 | 1,802,400 | — | — |
| 2025-07-16 | $18.21 | $49.10 | 792,600 | — | — |
| 2025-07-15 | $17.92 | $48.32 | 857,600 | — | — |
| 2025-07-14 | $18.39 | $49.59 | 893,900 | — | — |
| 2025-07-11 | $18.52 | $49.94 | 1,566,400 | — | — |
| 2025-07-10 | $18.02 | $48.59 | 1,341,400 | — | — |
| 2025-07-09 | $17.40 | $46.92 | 1,716,400 | — | — |
| 2025-07-08 | $17.86 | $48.16 | 1,074,900 | — | — |
| 2025-07-07 | $18.20 | $49.08 | 1,996,600 | — | — |
| 2025-07-03 | $18.04 | $48.64 | 1,230,500 | — | — |
| 2025-07-02 | $17.95 | $48.40 | 3,301,200 | — | — |
| 2025-07-01 | $17.38 | $46.86 | 2,681,800 | — | — |
| 2025-06-30 | $17.25 | $46.51 | 2,361,000 | — | — |
| 2025-06-27 | $17.12 | $46.16 | 2,505,000 | — | — |
| 2025-06-26 | $17.09 | $46.08 | 2,977,400 | — | — |
| 2025-06-25 | $17.12 | $46.16 | 3,424,300 | — | — |
| 2025-06-24 | $16.97 | $45.76 | 2,530,600 | — | — |
| 2025-06-23 | $16.55 | $44.63 | 2,329,200 | — | — |
| 2025-06-20 | $16.47 | $44.41 | 1,480,000 | — | — |
| 2025-06-18 | $16.80 | $45.30 | 1,035,700 | — | — |
| 2025-06-17 | $16.81 | $45.33 | 1,040,900 | — | — |
| 2025-06-16 | $17.02 | $45.89 | 1,368,800 | — | — |
| 2025-06-13 | $17.40 | $46.92 | 1,694,000 | — | — |
| 2025-06-12 | $17.01 | $45.87 | 1,785,100 | — | — |
| 2025-06-11 | $16.86 | $45.46 | 1,643,700 | — | — |
| 2025-06-10 | $16.55 | $44.63 | 1,924,500 | — | — |
| 2025-06-09 | $16.45 | $44.36 | 1,513,200 | — | — |
| 2025-06-06 | $16.69 | $45.00 | 1,788,100 | — | — |
| 2025-06-05 | $16.43 | $44.17 | 1,390,100 | — | — |
| 2025-06-04 | $16.18 | $43.50 | 1,375,200 | — | — |
| 2025-06-03 | $16.20 | $43.55 | 1,366,100 | — | — |
| 2025-06-02 | $16.34 | $43.93 | 790,100 | — | — |
| 2025-05-30 | $16.51 | $44.38 | 1,538,300 | — | — |
| 2025-05-29 | $16.18 | $43.50 | 900,500 | — | — |
| 2025-05-28 | $16.01 | $43.04 | 1,215,500 | — | — |
| 2025-05-27 | $16.04 | $43.12 | 1,276,600 | — | — |
| 2025-05-23 | $16.18 | $43.50 | 1,039,100 | — | — |
| 2025-05-22 | $16.00 | $43.01 | 1,373,200 | — | — |
| 2025-05-21 | $16.02 | $43.07 | 1,589,000 | — | — |
| 2025-05-20 | $16.48 | $44.30 | 1,139,600 | — | — |
| 2025-05-19 | $16.24 | $43.66 | 1,053,500 | — | — |
| 2025-05-16 | $16.40 | $44.09 | 1,417,800 | — | — |
| 2025-05-15 | $16.80 | $45.16 | 1,745,000 | — | — |
| 2025-05-14 | $16.41 | $44.11 | 1,033,900 | — | — |
| 2025-05-13 | $16.43 | $44.17 | 1,397,900 | — | — |
| 2025-05-12 | $16.20 | $43.55 | 1,831,400 | — | — |
| 2025-05-09 | $15.52 | $41.72 | 894,500 | — | — |
| 2025-05-08 | $15.30 | $41.13 | 1,055,800 | — | — |
| 2025-05-07 | $14.96 | $40.22 | 785,100 | — | — |
| 2025-05-06 | $14.98 | $40.27 | 1,083,200 | — | — |
| 2025-05-05 | $15.08 | $40.54 | 507,700 | — | — |
| 2025-05-02 | $15.03 | $40.40 | 716,400 | — | — |
| 2025-05-01 | $14.80 | $39.79 | 640,200 | — | — |
| 2025-04-30 | $14.74 | $39.62 | 762,900 | — | — |
| 2025-04-29 | $14.69 | $39.49 | 676,600 | — | — |
| 2025-04-28 | $14.64 | $39.36 | 1,024,700 | — | — |
| 2025-04-25 | $14.49 | $38.95 | 649,000 | — | — |
| 2025-04-24 | $14.45 | $38.85 | 623,600 | — | — |
| 2025-04-23 | $14.01 | $37.66 | 1,259,700 | — | — |
| 2025-04-22 | $13.56 | $36.45 | 603,800 | — | — |
| 2025-04-21 | $13.59 | $36.53 | 882,800 | — | — |
| 2025-04-17 | $13.79 | $37.07 | 1,002,200 | — | — |
| 2025-04-16 | $13.55 | $36.43 | 1,109,800 | — | — |
| 2025-04-15 | $13.58 | $36.51 | 1,230,000 | — | — |
| 2025-04-14 | $14.21 | $38.20 | 1,188,600 | — | — |
| 2025-04-11 | $14.24 | $38.28 | 1,222,900 | — | — |
| 2025-04-10 | $13.17 | $35.40 | 1,744,500 | — | — |
| 2025-04-09 | $13.53 | $36.37 | 2,692,100 | — | — |
| 2025-04-08 | $12.66 | $34.03 | 4,890,700 | — | — |
| 2025-04-07 | $13.89 | $37.34 | 3,773,700 | — | — |
| 2025-04-04 | $13.08 | $35.16 | 3,526,400 | — | — |
| 2025-04-03 | $14.21 | $38.20 | 3,162,200 | — | — |
| 2025-04-02 | $15.65 | $42.07 | 1,229,200 | — | — |
| 2025-04-01 | $15.72 | $42.26 | 1,097,800 | — | — |
| 2025-03-31 | $15.56 | $41.83 | 1,185,300 | — | — |
| 2025-03-28 | $15.98 | $42.96 | 1,075,300 | — | — |
| 2025-03-27 | $15.91 | $42.77 | 1,548,500 | — | — |
| 2025-03-26 | $16.12 | $43.33 | 1,036,500 | — | — |
| 2025-03-25 | $16.20 | $43.55 | 964,000 | — | — |
| 2025-03-24 | $16.32 | $43.87 | 1,376,600 | — | — |
| 2025-03-21 | $16.58 | $44.57 | 3,086,500 | — | — |
| 2025-03-20 | $17.15 | $46.10 | 1,386,100 | — | — |
| 2025-03-19 | $16.94 | $45.54 | 2,071,600 | — | — |
| 2025-03-18 | $16.68 | $44.84 | 1,904,100 | — | — |
| 2025-03-17 | $16.55 | $44.49 | 2,399,700 | — | — |
| 2025-03-14 | $16.60 | $44.62 | 2,848,300 | — | — |
| 2025-03-13 | $16.40 | $44.09 | 4,527,700 | — | — |
| 2025-03-12 | $16.50 | $44.36 | 4,320,700 | — | — |
| 2025-03-11 | $15.79 | $42.45 | 2,705,500 | — | — |
| 2025-03-10 | $15.75 | $42.34 | 2,195,200 | — | — |
| 2025-03-07 | $16.07 | $43.20 | 1,794,500 | — | — |
| 2025-03-06 | $15.83 | $42.56 | 2,536,000 | — | — |
| 2025-03-05 | $15.37 | $41.32 | 3,513,300 | — | — |
| 2025-03-04 | $15.52 | $41.72 | 2,614,700 | — | — |
| 2025-03-03 | $15.23 | $40.70 | 2,735,500 | — | — |
| 2025-02-28 | $15.63 | $41.77 | 2,564,600 | — | — |
| 2025-02-27 | $15.52 | $41.48 | 2,474,100 | — | — |
| 2025-02-26 | $15.76 | $42.12 | 2,248,900 | — | — |
| 2025-02-25 | $15.50 | $41.42 | 2,744,900 | — | — |
| 2025-02-24 | $15.28 | $40.83 | 2,102,000 | — | — |
| 2025-02-21 | $15.35 | $41.02 | 3,593,900 | — | — |
| 2025-02-20 | $16.00 | $42.76 | 4,984,600 | — | — |
| 2025-02-19 | $14.96 | $39.98 | 7,911,800 | — | — |
| 2025-02-18 | $16.39 | $43.80 | 3,445,800 | — | — |
| 2025-02-14 | $16.10 | $43.03 | 2,550,900 | — | — |
| 2025-02-13 | $16.00 | $42.76 | 1,724,500 | — | — |
| 2025-02-12 | $15.72 | $42.01 | 1,751,100 | — | — |
| 2025-02-11 | $15.63 | $41.77 | 1,438,500 | — | — |
| 2025-02-10 | $15.66 | $41.85 | 1,200,000 | — | — |
| 2025-02-07 | $15.38 | $41.10 | 1,356,600 | — | — |
| 2025-02-06 | $15.41 | $41.18 | 1,178,200 | — | — |
| 2025-02-05 | $15.64 | $41.80 | 1,406,900 | — | — |
| 2025-02-04 | $15.70 | $41.96 | 1,676,800 | — | — |
| 2025-02-03 | $15.17 | $40.54 | 1,222,900 | — | — |
| 2025-01-31 | $15.37 | $41.07 | 1,385,700 | — | — |
| 2025-01-30 | $15.56 | $41.58 | 1,569,500 | — | — |
| 2025-01-29 | $15.27 | $40.81 | 1,251,400 | — | — |
| 2025-01-28 | $14.90 | $39.82 | 942,800 | — | — |
| 2025-01-27 | $14.87 | $39.74 | 1,286,200 | — | — |
| 2025-01-24 | $14.81 | $39.58 | 1,476,000 | — | — |
| 2025-01-23 | $14.84 | $39.66 | 1,831,300 | — | — |
| 2025-01-22 | $14.35 | $38.35 | 2,511,400 | — | — |
| 2025-01-21 | $14.68 | $39.23 | 2,613,900 | — | — |
| 2025-01-17 | $14.68 | $39.23 | 2,059,300 | — | — |
| 2025-01-16 | $14.72 | $39.34 | 2,150,400 | — | — |
| 2025-01-15 | $15.22 | $40.67 | 1,538,500 | — | — |
| 2025-01-14 | $15.13 | $40.43 | 1,673,900 | — | — |
| 2025-01-13 | $15.18 | $40.57 | 1,824,300 | — | — |
| 2025-01-10 | $15.25 | $40.75 | 2,758,400 | — | — |
| 2025-01-08 | $14.86 | $39.71 | 1,916,800 | — | — |
| 2025-01-07 | $14.82 | $39.60 | 1,877,400 | — | — |
| 2025-01-06 | $14.68 | $39.23 | 2,224,300 | — | — |
| 2025-01-03 | $15.22 | $40.67 | 1,482,900 | — | — |
| 2025-01-02 | $15.50 | $41.42 | 1,563,400 | — | — |