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
- 2002-02-05 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 | $23.73 | $23.73 | 576,500 | — | — |
| 2025-12-30 | $23.96 | $23.96 | 995,400 | — | — |
| 2025-12-29 | $23.77 | $23.77 | 1,639,200 | — | — |
| 2025-12-26 | $25.42 | $25.42 | 636,300 | — | — |
| 2025-12-24 | $24.49 | $24.49 | 316,000 | — | — |
| 2025-12-23 | $24.69 | $24.69 | 568,800 | — | — |
| 2025-12-22 | $24.55 | $24.55 | 955,500 | — | — |
| 2025-12-19 | $23.61 | $23.61 | 1,581,500 | — | — |
| 2025-12-18 | $23.21 | $23.21 | 1,001,300 | — | — |
| 2025-12-17 | $23.88 | $23.88 | 1,137,800 | — | — |
| 2025-12-16 | $23.79 | $23.79 | 1,078,700 | — | — |
| 2025-12-15 | $24.60 | $24.60 | 1,181,400 | — | — |
| 2025-12-12 | $24.44 | $24.44 | 894,800 | — | — |
| 2025-12-11 | $24.99 | $24.99 | 1,147,800 | — | — |
| 2025-12-10 | $24.10 | $24.10 | 1,066,400 | — | — |
| 2025-12-09 | $23.90 | $23.90 | 1,099,700 | — | — |
| 2025-12-08 | $22.41 | $22.41 | 1,035,400 | — | — |
| 2025-12-05 | $22.06 | $22.06 | 684,700 | — | — |
| 2025-12-04 | $21.53 | $21.53 | 451,500 | — | — |
| 2025-12-03 | $20.77 | $20.77 | 347,300 | — | — |
| 2025-12-02 | $20.96 | $20.96 | 442,100 | — | — |
| 2025-12-01 | $21.37 | $21.37 | 796,200 | — | — |
| 2025-11-28 | $20.83 | $20.83 | 592,800 | — | — |
| 2025-11-26 | $19.57 | $19.57 | 746,600 | — | — |
| 2025-11-25 | $18.87 | $18.87 | 386,700 | — | — |
| 2025-11-24 | $18.65 | $18.65 | 398,900 | — | — |
| 2025-11-21 | $17.63 | $17.63 | 959,000 | — | — |
| 2025-11-20 | $18.43 | $18.43 | 624,600 | — | — |
| 2025-11-19 | $18.84 | $18.84 | 413,100 | — | — |
| 2025-11-18 | $18.08 | $18.08 | 359,800 | — | — |
| 2025-11-17 | $17.78 | $17.78 | 659,900 | — | — |
| 2025-11-14 | $17.54 | $17.54 | 575,800 | — | — |
| 2025-11-13 | $17.84 | $17.84 | 704,900 | — | — |
| 2025-11-12 | $18.21 | $18.21 | 574,300 | — | — |
| 2025-11-11 | $17.46 | $17.46 | 471,700 | — | — |
| 2025-11-10 | $17.35 | $17.35 | 576,800 | — | — |
| 2025-11-07 | $16.40 | $16.40 | 677,600 | — | — |
| 2025-11-06 | $15.80 | $15.80 | 505,600 | — | — |
| 2025-11-05 | $16.01 | $16.01 | 513,200 | — | — |
| 2025-11-04 | $15.54 | $15.54 | 641,800 | — | — |
| 2025-11-03 | $16.27 | $16.27 | 456,300 | — | — |
| 2025-10-31 | $16.19 | $16.19 | 248,100 | — | — |
| 2025-10-30 | $16.43 | $16.43 | 288,700 | — | — |
| 2025-10-29 | $16.21 | $16.21 | 551,200 | — | — |
| 2025-10-28 | $16.23 | $16.23 | 786,100 | — | — |
| 2025-10-27 | $16.13 | $16.13 | 845,800 | — | — |
| 2025-10-24 | $16.56 | $16.56 | 490,100 | — | — |
| 2025-10-23 | $16.84 | $16.84 | 511,300 | — | — |
| 2025-10-22 | $16.92 | $16.92 | 725,400 | — | — |
| 2025-10-21 | $16.83 | $16.83 | 1,110,800 | — | — |
| 2025-10-20 | $19.28 | $19.28 | 770,400 | — | — |
| 2025-10-17 | $18.07 | $18.07 | 1,184,600 | — | — |
| 2025-10-16 | $19.66 | $19.66 | 1,422,500 | — | — |
| 2025-10-15 | $19.89 | $19.89 | 1,408,000 | — | — |
| 2025-10-14 | $19.24 | $19.24 | 1,447,200 | — | — |
| 2025-10-13 | $20.56 | $20.56 | 1,161,300 | — | — |
| 2025-10-10 | $18.30 | $18.30 | 1,167,000 | — | — |
| 2025-10-09 | $17.97 | $17.97 | 1,206,700 | — | — |
| 2025-10-08 | $18.78 | $18.78 | 1,368,100 | — | — |
| 2025-10-07 | $17.57 | $17.57 | 894,400 | — | — |
| 2025-10-06 | $18.14 | $18.14 | 1,911,400 | — | — |
| 2025-10-03 | $17.46 | $17.46 | 984,200 | — | — |
| 2025-10-02 | $17.37 | $17.37 | 2,313,200 | — | — |
| 2025-10-01 | $18.38 | $18.38 | 660,700 | — | — |
| 2025-09-30 | $18.43 | $18.43 | 841,600 | — | — |
| 2025-09-29 | $18.59 | $18.59 | 650,500 | — | — |
| 2025-09-26 | $18.75 | $18.75 | 832,800 | — | — |
| 2025-09-25 | $18.06 | $18.06 | 463,900 | — | — |
| 2025-09-24 | $17.80 | $17.80 | 504,000 | — | — |
| 2025-09-23 | $18.60 | $18.60 | 514,700 | — | — |
| 2025-09-22 | $18.77 | $18.77 | 877,900 | — | — |
| 2025-09-19 | $18.07 | $18.07 | 1,921,100 | — | — |
| 2025-09-18 | $17.15 | $17.15 | 1,313,700 | — | — |
| 2025-09-17 | $18.31 | $18.31 | 1,089,200 | — | — |
| 2025-09-16 | $18.32 | $18.32 | 969,200 | — | — |
| 2025-09-15 | $18.70 | $18.70 | 779,900 | — | — |
| 2025-09-12 | $17.54 | $17.54 | 661,600 | — | — |
| 2025-09-11 | $17.46 | $17.46 | 392,200 | — | — |
| 2025-09-10 | $17.85 | $17.85 | 458,900 | — | — |
| 2025-09-09 | $17.36 | $17.36 | 297,500 | — | — |
| 2025-09-08 | $17.53 | $17.53 | 458,900 | — | — |
| 2025-09-05 | $17.30 | $17.30 | 365,700 | — | — |
| 2025-09-04 | $16.75 | $16.75 | 458,000 | — | — |
| 2025-09-03 | $17.14 | $17.14 | 522,100 | — | — |
| 2025-09-02 | $17.32 | $17.32 | 630,600 | — | — |
| 2025-08-29 | $16.75 | $16.75 | 771,800 | — | — |
| 2025-08-28 | $15.63 | $15.63 | 542,400 | — | — |
| 2025-08-27 | $15.76 | $15.76 | 336,300 | — | — |
| 2025-08-26 | $15.89 | $15.89 | 550,400 | — | — |
| 2025-08-25 | $15.33 | $15.33 | 544,900 | — | — |
| 2025-08-22 | $15.29 | $15.29 | 440,200 | — | — |
| 2025-08-21 | $15.08 | $15.08 | 332,400 | — | — |
| 2025-08-20 | $15.20 | $15.20 | 383,700 | — | — |
| 2025-08-19 | $14.78 | $14.78 | 441,300 | — | — |
| 2025-08-18 | $15.17 | $15.17 | 305,300 | — | — |
| 2025-08-15 | $15.14 | $15.14 | 277,700 | — | — |
| 2025-08-14 | $15.64 | $15.64 | 246,400 | — | — |
| 2025-08-13 | $15.78 | $15.78 | 259,200 | — | — |
| 2025-08-12 | $15.81 | $15.81 | 266,900 | — | — |
| 2025-08-11 | $15.77 | $15.77 | 326,500 | — | — |
| 2025-08-08 | $15.33 | $15.33 | 330,000 | — | — |
| 2025-08-07 | $15.74 | $15.74 | 398,800 | — | — |
| 2025-08-06 | $15.61 | $15.61 | 364,600 | — | — |
| 2025-08-05 | $15.23 | $15.23 | 432,500 | — | — |
| 2025-08-04 | $14.92 | $14.92 | 205,700 | — | — |
| 2025-08-01 | $14.38 | $14.38 | 361,000 | — | — |
| 2025-07-31 | $14.08 | $14.08 | 446,000 | — | — |
| 2025-07-30 | $13.98 | $13.98 | 735,600 | — | — |
| 2025-07-29 | $14.94 | $14.94 | 633,600 | — | — |
| 2025-07-28 | $14.80 | $14.80 | 1,174,200 | — | — |
| 2025-07-25 | $15.46 | $15.46 | 1,447,600 | — | — |
| 2025-07-24 | $16.08 | $16.08 | 456,200 | — | — |
| 2025-07-23 | $16.33 | $16.33 | 235,500 | — | — |
| 2025-07-22 | $16.79 | $16.79 | 533,100 | — | — |
| 2025-07-21 | $16.58 | $16.58 | 442,600 | — | — |
| 2025-07-18 | $16.27 | $16.27 | 349,800 | — | — |
| 2025-07-17 | $16.22 | $16.22 | 240,200 | — | — |
| 2025-07-16 | $16.48 | $16.48 | 201,600 | — | — |
| 2025-07-15 | $16.46 | $16.46 | 250,800 | — | — |
| 2025-07-14 | $16.44 | $16.44 | 326,000 | — | — |
| 2025-07-11 | $16.32 | $16.32 | 331,100 | — | — |
| 2025-07-10 | $15.76 | $15.76 | 245,100 | — | — |
| 2025-07-09 | $15.46 | $15.46 | 396,400 | — | — |
| 2025-07-08 | $15.36 | $15.36 | 742,000 | — | — |
| 2025-07-07 | $16.12 | $16.12 | 873,300 | — | — |
| 2025-07-03 | $15.82 | $15.82 | 202,500 | — | — |
| 2025-07-02 | $15.78 | $15.78 | 658,600 | — | — |
| 2025-07-01 | $15.58 | $15.58 | 189,900 | — | — |
| 2025-06-30 | $15.92 | $15.92 | 310,100 | — | — |
| 2025-06-27 | $15.18 | $15.18 | 388,500 | — | — |
| 2025-06-26 | $15.65 | $15.65 | 323,200 | — | — |
| 2025-06-25 | $15.11 | $15.11 | 302,300 | — | — |
| 2025-06-24 | $15.24 | $15.24 | 394,400 | — | — |
| 2025-06-23 | $15.61 | $15.61 | 608,000 | — | — |
| 2025-06-20 | $15.04 | $15.04 | 2,229,300 | — | — |
| 2025-06-18 | $14.81 | $14.81 | 396,500 | — | — |
| 2025-06-17 | $14.64 | $14.64 | 313,500 | — | — |
| 2025-06-16 | $14.75 | $14.75 | 439,700 | — | — |
| 2025-06-13 | $14.69 | $14.69 | 249,900 | — | — |
| 2025-06-12 | $14.40 | $14.40 | 351,800 | — | — |
| 2025-06-11 | $13.88 | $13.88 | 204,400 | — | — |
| 2025-06-10 | $14.15 | $14.15 | 314,300 | — | — |
| 2025-06-09 | $14.37 | $14.37 | 227,400 | — | — |
| 2025-06-06 | $14.23 | $14.23 | 394,000 | — | — |
| 2025-06-05 | $14.87 | $14.87 | 396,000 | — | — |
| 2025-06-04 | $14.41 | $14.41 | 387,700 | — | — |
| 2025-06-03 | $14.33 | $14.33 | 575,100 | — | — |
| 2025-06-02 | $13.57 | $13.57 | 418,400 | — | — |
| 2025-05-30 | $12.81 | $12.81 | 241,000 | — | — |
| 2025-05-29 | $12.59 | $12.59 | 291,000 | — | — |
| 2025-05-28 | $12.44 | $12.44 | 298,200 | — | — |
| 2025-05-27 | $12.20 | $12.20 | 587,300 | — | — |
| 2025-05-23 | $12.29 | $12.29 | 850,700 | — | — |
| 2025-05-22 | $12.45 | $12.45 | 304,000 | — | — |
| 2025-05-21 | $12.67 | $12.67 | 504,200 | — | — |
| 2025-05-20 | $12.32 | $12.32 | 492,100 | — | — |
| 2025-05-19 | $11.93 | $11.93 | 240,700 | — | — |
| 2025-05-16 | $11.35 | $11.35 | 374,500 | — | — |
| 2025-05-15 | $11.55 | $11.55 | 440,900 | — | — |
| 2025-05-14 | $11.14 | $11.14 | 532,200 | — | — |
| 2025-05-13 | $11.42 | $11.42 | 328,200 | — | — |
| 2025-05-12 | $11.54 | $11.54 | 737,600 | — | — |
| 2025-05-09 | $12.55 | $12.55 | 292,200 | — | — |
| 2025-05-08 | $12.35 | $12.35 | 314,200 | — | — |
| 2025-05-07 | $12.75 | $12.75 | 307,400 | — | — |
| 2025-05-06 | $13.10 | $13.10 | 504,700 | — | — |
| 2025-05-05 | $11.99 | $11.99 | 544,000 | — | — |
| 2025-05-02 | $11.23 | $11.23 | 345,400 | — | — |
| 2025-05-01 | $11.33 | $11.33 | 303,200 | — | — |
| 2025-04-30 | $11.95 | $11.95 | 178,800 | — | — |
| 2025-04-29 | $11.76 | $11.76 | 199,500 | — | — |
| 2025-04-28 | $12.08 | $12.08 | 381,300 | — | — |
| 2025-04-25 | $12.12 | $12.12 | 208,400 | — | — |
| 2025-04-24 | $12.45 | $12.45 | 355,700 | — | — |
| 2025-04-23 | $12.02 | $12.02 | 557,700 | — | — |
| 2025-04-22 | $12.07 | $12.07 | 484,500 | — | — |
| 2025-04-21 | $12.39 | $12.39 | 625,600 | — | — |
| 2025-04-17 | $12.31 | $12.31 | 494,900 | — | — |
| 2025-04-16 | $12.48 | $12.48 | 678,300 | — | — |
| 2025-04-15 | $12.17 | $12.17 | 629,400 | — | — |
| 2025-04-14 | $11.40 | $11.40 | 595,200 | — | — |
| 2025-04-11 | $11.37 | $11.37 | 793,800 | — | — |
| 2025-04-10 | $10.15 | $10.15 | 799,900 | — | — |
| 2025-04-09 | $9.26 | $9.26 | 862,200 | — | — |
| 2025-04-08 | $8.61 | $8.61 | 578,200 | — | — |
| 2025-04-07 | $9.00 | $9.00 | 604,100 | — | — |
| 2025-04-04 | $8.94 | $8.94 | 1,329,600 | — | — |
| 2025-04-03 | $9.74 | $9.74 | 308,800 | — | — |
| 2025-04-02 | $9.90 | $9.90 | 661,100 | — | — |
| 2025-04-01 | $10.09 | $10.09 | 290,000 | — | — |
| 2025-03-31 | $10.09 | $10.09 | 273,600 | — | — |
| 2025-03-28 | $10.08 | $10.08 | 387,400 | — | — |
| 2025-03-27 | $10.37 | $10.37 | 314,300 | — | — |
| 2025-03-26 | $9.96 | $9.96 | 291,500 | — | — |
| 2025-03-25 | $10.12 | $10.12 | 386,400 | — | — |
| 2025-03-24 | $10.22 | $10.22 | 287,100 | — | — |
| 2025-03-21 | $10.38 | $10.38 | 1,703,700 | — | — |
| 2025-03-20 | $10.80 | $10.80 | 280,000 | — | — |
| 2025-03-19 | $11.09 | $11.09 | 395,700 | — | — |
| 2025-03-18 | $11.17 | $11.17 | 524,500 | — | — |
| 2025-03-17 | $10.81 | $10.81 | 733,100 | — | — |
| 2025-03-14 | $10.19 | $10.19 | 273,200 | — | — |
| 2025-03-13 | $10.11 | $10.11 | 274,300 | — | — |
| 2025-03-12 | $9.77 | $9.77 | 200,000 | — | — |
| 2025-03-11 | $9.51 | $9.51 | 239,600 | — | — |
| 2025-03-10 | $9.25 | $9.25 | 404,500 | — | — |
| 2025-03-07 | $9.69 | $9.69 | 178,800 | — | — |
| 2025-03-06 | $9.63 | $9.63 | 249,600 | — | — |
| 2025-03-05 | $9.82 | $9.82 | 336,800 | — | — |
| 2025-03-04 | $9.48 | $9.48 | 379,000 | — | — |
| 2025-03-03 | $9.55 | $9.55 | 292,900 | — | — |
| 2025-02-28 | $9.89 | $9.89 | 280,500 | — | — |
| 2025-02-27 | $9.70 | $9.70 | 169,500 | — | — |
| 2025-02-26 | $10.16 | $10.16 | 255,500 | — | — |
| 2025-02-25 | $9.94 | $9.94 | 324,400 | — | — |
| 2025-02-24 | $10.15 | $10.15 | 305,900 | — | — |
| 2025-02-21 | $9.93 | $9.93 | 459,700 | — | — |
| 2025-02-20 | $10.46 | $10.46 | 403,900 | — | — |
| 2025-02-19 | $10.32 | $10.32 | 503,300 | — | — |
| 2025-02-18 | $10.92 | $10.92 | 237,100 | — | — |
| 2025-02-14 | $10.84 | $10.84 | 507,600 | — | — |
| 2025-02-13 | $10.86 | $10.86 | 250,600 | — | — |
| 2025-02-12 | $11.02 | $11.02 | 356,800 | — | — |
| 2025-02-11 | $11.12 | $11.12 | 161,800 | — | — |
| 2025-02-10 | $11.50 | $11.50 | 321,000 | — | — |
| 2025-02-07 | $11.26 | $11.26 | 327,800 | — | — |
| 2025-02-06 | $11.05 | $11.05 | 465,700 | — | — |
| 2025-02-05 | $11.49 | $11.49 | 813,300 | — | — |
| 2025-02-04 | $10.28 | $10.28 | 349,900 | — | — |
| 2025-02-03 | $9.92 | $9.92 | 294,100 | — | — |
| 2025-01-31 | $9.83 | $9.83 | 160,500 | — | — |
| 2025-01-30 | $9.99 | $9.99 | 289,900 | — | — |
| 2025-01-29 | $9.65 | $9.65 | 197,100 | — | — |
| 2025-01-28 | $9.73 | $9.73 | 190,300 | — | — |
| 2025-01-27 | $9.80 | $9.80 | 190,100 | — | — |
| 2025-01-24 | $9.92 | $9.92 | 183,500 | — | — |
| 2025-01-23 | $9.77 | $9.77 | 189,400 | — | — |
| 2025-01-22 | $9.80 | $9.80 | 280,600 | — | — |
| 2025-01-21 | $9.49 | $9.49 | 148,200 | — | — |
| 2025-01-17 | $9.43 | $9.43 | 248,600 | — | — |
| 2025-01-16 | $9.23 | $9.23 | 371,500 | — | — |
| 2025-01-15 | $9.42 | $9.42 | 168,100 | — | — |
| 2025-01-14 | $9.67 | $9.67 | 539,100 | — | — |
| 2025-01-13 | $9.06 | $9.06 | 284,000 | — | — |
| 2025-01-10 | $9.46 | $9.46 | 266,000 | — | — |
| 2025-01-08 | $9.54 | $9.54 | 234,900 | — | — |
| 2025-01-07 | $9.54 | $9.54 | 238,100 | — | — |
| 2025-01-06 | $9.37 | $9.37 | 245,400 | — | — |
| 2025-01-03 | $9.35 | $9.35 | 154,700 | — | — |
| 2025-01-02 | $9.37 | $9.37 | 274,000 | — | — |