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
- 2006-01-27 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 | $19.33 | $20.33 | 1,126,000 | — | — |
| 2025-12-30 | $19.39 | $20.39 | 1,506,300 | — | — |
| 2025-12-29 | $19.57 | $20.58 | 1,006,300 | — | — |
| 2025-12-26 | $19.50 | $20.51 | 994,700 | — | — |
| 2025-12-24 | $19.70 | $20.72 | 805,000 | — | — |
| 2025-12-23 | $19.65 | $20.66 | 1,527,800 | — | — |
| 2025-12-22 | $19.40 | $20.40 | 1,059,000 | — | — |
| 2025-12-19 | $19.27 | $20.26 | 2,067,300 | — | — |
| 2025-12-18 | $19.04 | $20.02 | 1,774,500 | — | — |
| 2025-12-17 | $18.82 | $19.79 | 4,942,200 | — | — |
| 2025-12-16 | $19.16 | $20.15 | 1,607,800 | — | — |
| 2025-12-15 | $19.63 | $20.64 | 1,854,300 | — | — |
| 2025-12-12 | $19.06 | $20.04 | 1,589,200 | — | — |
| 2025-12-11 | $18.99 | $19.97 | 1,419,200 | — | — |
| 2025-12-10 | $18.84 | $19.81 | 2,051,100 | — | — |
| 2025-12-09 | $18.66 | $19.62 | 3,481,400 | — | — |
| 2025-12-08 | $18.78 | $19.75 | 1,846,900 | — | — |
| 2025-12-05 | $18.96 | $19.94 | 2,637,200 | — | — |
| 2025-12-04 | $18.74 | $19.71 | 1,525,200 | — | — |
| 2025-12-03 | $18.55 | $19.51 | 1,354,500 | — | — |
| 2025-12-02 | $18.79 | $19.76 | 4,306,600 | — | — |
| 2025-12-01 | $18.40 | $19.35 | 1,929,700 | — | — |
| 2025-11-28 | $18.22 | $19.16 | 1,106,500 | — | — |
| 2025-11-26 | $17.84 | $18.76 | 1,278,500 | — | — |
| 2025-11-25 | $17.40 | $18.30 | 1,699,900 | — | — |
| 2025-11-24 | $17.15 | $18.03 | 1,932,500 | — | — |
| 2025-11-21 | $17.02 | $17.90 | 2,885,100 | — | — |
| 2025-11-20 | $16.54 | $17.39 | 2,177,600 | — | — |
| 2025-11-19 | $17.02 | $17.90 | 2,088,700 | — | — |
| 2025-11-18 | $16.86 | $17.73 | 1,937,200 | — | — |
| 2025-11-17 | $17.31 | $18.20 | 1,170,500 | — | — |
| 2025-11-14 | $17.48 | $18.38 | 3,766,200 | — | — |
| 2025-11-13 | $16.57 | $17.42 | 2,916,100 | — | — |
| 2025-11-12 | $16.69 | $17.55 | 2,587,700 | — | — |
| 2025-11-11 | $16.51 | $17.36 | 2,722,100 | — | — |
| 2025-11-10 | $16.47 | $17.32 | 2,160,200 | — | — |
| 2025-11-07 | $16.30 | $17.14 | 3,220,800 | — | — |
| 2025-11-06 | $16.36 | $17.20 | 2,526,300 | — | — |
| 2025-11-05 | $16.14 | $16.97 | 1,908,500 | — | — |
| 2025-11-04 | $16.14 | $16.97 | 2,487,800 | — | — |
| 2025-11-03 | $16.35 | $17.19 | 2,604,600 | — | — |
| 2025-10-31 | $16.28 | $17.12 | 2,653,800 | — | — |
| 2025-10-30 | $16.21 | $17.05 | 2,295,500 | — | — |
| 2025-10-29 | $16.15 | $16.98 | 2,485,000 | — | — |
| 2025-10-28 | $16.39 | $17.23 | 1,732,100 | — | — |
| 2025-10-27 | $16.05 | $16.88 | 1,856,300 | — | — |
| 2025-10-24 | $16.03 | $16.86 | 3,157,400 | — | — |
| 2025-10-23 | $15.91 | $16.73 | 2,114,700 | — | — |
| 2025-10-22 | $16.07 | $16.90 | 1,893,200 | — | — |
| 2025-10-21 | $16.12 | $16.95 | 1,922,100 | — | — |
| 2025-10-20 | $16.26 | $17.10 | 1,819,500 | — | — |
| 2025-10-17 | $15.74 | $16.55 | 1,272,200 | — | — |
| 2025-10-16 | $15.78 | $16.59 | 3,620,700 | — | — |
| 2025-10-15 | $15.69 | $16.50 | 2,634,200 | — | — |
| 2025-10-14 | $15.53 | $16.33 | 2,544,000 | — | — |
| 2025-10-13 | $15.32 | $16.11 | 2,754,700 | — | — |
| 2025-10-10 | $15.20 | $15.98 | 3,304,700 | — | — |
| 2025-10-09 | $16.05 | $16.88 | 2,474,900 | — | — |
| 2025-10-08 | $16.25 | $17.09 | 2,399,000 | — | — |
| 2025-10-07 | $16.08 | $16.91 | 1,803,100 | — | — |
| 2025-10-06 | $16.40 | $17.25 | 1,447,900 | — | — |
| 2025-10-03 | $16.54 | $17.39 | 1,834,400 | — | — |
| 2025-10-02 | $16.29 | $17.13 | 1,263,100 | — | — |
| 2025-10-01 | $16.38 | $17.22 | 1,853,500 | — | — |
| 2025-09-30 | $16.74 | $17.60 | 1,797,900 | — | — |
| 2025-09-29 | $16.84 | $17.71 | 1,302,600 | — | — |
| 2025-09-26 | $17.04 | $17.92 | 1,521,200 | — | — |
| 2025-09-25 | $16.83 | $17.70 | 1,245,200 | — | — |
| 2025-09-24 | $16.92 | $17.79 | 1,639,700 | — | — |
| 2025-09-23 | $16.96 | $17.83 | 1,279,500 | — | — |
| 2025-09-22 | $17.11 | $17.99 | 1,027,200 | — | — |
| 2025-09-19 | $16.84 | $17.71 | 1,525,000 | — | — |
| 2025-09-18 | $16.72 | $17.58 | 1,679,800 | — | — |
| 2025-09-17 | $16.61 | $17.47 | 4,014,700 | — | — |
| 2025-09-16 | $16.60 | $17.46 | 1,351,300 | — | — |
| 2025-09-15 | $16.77 | $17.63 | 1,275,900 | — | — |
| 2025-09-12 | $16.73 | $17.59 | 2,148,900 | — | — |
| 2025-09-11 | $16.73 | $17.59 | 1,448,800 | — | — |
| 2025-09-10 | $16.84 | $17.71 | 1,553,600 | — | — |
| 2025-09-09 | $16.58 | $17.43 | 2,699,900 | — | — |
| 2025-09-08 | $16.67 | $17.53 | 2,228,700 | — | — |
| 2025-09-05 | $16.44 | $17.29 | 2,250,800 | — | — |
| 2025-09-04 | $16.62 | $17.48 | 2,571,900 | — | — |
| 2025-09-03 | $16.12 | $16.95 | 1,568,100 | — | — |
| 2025-09-02 | $16.47 | $17.32 | 1,630,200 | — | — |
| 2025-08-29 | $16.42 | $17.27 | 1,610,100 | — | — |
| 2025-08-28 | $16.53 | $17.38 | 6,995,600 | — | — |
| 2025-08-27 | $16.51 | $17.36 | 1,455,700 | — | — |
| 2025-08-26 | $16.75 | $17.61 | 1,119,700 | — | — |
| 2025-08-25 | $16.70 | $17.56 | 1,304,900 | — | — |
| 2025-08-22 | $16.80 | $17.67 | 2,227,000 | — | — |
| 2025-08-21 | $16.57 | $17.42 | 1,438,600 | — | — |
| 2025-08-20 | $16.73 | $17.59 | 1,474,600 | — | — |
| 2025-08-19 | $16.62 | $17.48 | 1,591,800 | — | — |
| 2025-08-18 | $16.99 | $17.87 | 1,530,100 | — | — |
| 2025-08-15 | $17.13 | $18.01 | 2,610,000 | — | — |
| 2025-08-14 | $16.75 | $17.61 | 2,353,400 | — | — |
| 2025-08-13 | $16.25 | $17.09 | 1,672,300 | — | — |
| 2025-08-12 | $16.31 | $17.15 | 1,775,600 | — | — |
| 2025-08-11 | $15.74 | $16.55 | 3,001,400 | — | — |
| 2025-08-08 | $15.87 | $16.69 | 1,357,300 | — | — |
| 2025-08-07 | $15.59 | $16.39 | 1,512,700 | — | — |
| 2025-08-06 | $15.46 | $16.26 | 1,379,200 | — | — |
| 2025-08-05 | $15.19 | $15.97 | 1,797,100 | — | — |
| 2025-08-04 | $15.24 | $16.03 | 2,968,000 | — | — |
| 2025-08-01 | $15.07 | $15.85 | 2,421,500 | — | — |
| 2025-07-31 | $15.14 | $15.92 | 3,965,900 | — | — |
| 2025-07-30 | $15.35 | $16.14 | 2,541,600 | — | — |
| 2025-07-29 | $15.41 | $16.20 | 1,489,200 | — | — |
| 2025-07-28 | $15.53 | $16.33 | 1,628,200 | — | — |
| 2025-07-25 | $16.23 | $17.07 | 1,226,000 | — | — |
| 2025-07-24 | $16.24 | $17.08 | 1,711,300 | — | — |
| 2025-07-23 | $15.97 | $16.79 | 1,996,700 | — | — |
| 2025-07-22 | $15.02 | $15.79 | 3,616,900 | — | — |
| 2025-07-21 | $14.74 | $15.50 | 1,921,200 | — | — |
| 2025-07-18 | $14.53 | $15.28 | 2,381,100 | — | — |
| 2025-07-17 | $14.77 | $15.53 | 2,370,100 | — | — |
| 2025-07-16 | $14.60 | $15.35 | 3,307,100 | — | — |
| 2025-07-15 | $14.70 | $15.46 | 1,697,600 | — | — |
| 2025-07-14 | $14.85 | $15.62 | 1,133,300 | — | — |
| 2025-07-11 | $14.90 | $15.67 | 2,039,000 | — | — |
| 2025-07-10 | $14.81 | $15.57 | 1,044,700 | — | — |
| 2025-07-09 | $14.88 | $15.65 | 1,634,600 | — | — |
| 2025-07-08 | $14.79 | $15.55 | 1,970,400 | — | — |
| 2025-07-07 | $14.85 | $15.62 | 2,486,500 | — | — |
| 2025-07-03 | $15.28 | $16.07 | 917,400 | — | — |
| 2025-07-02 | $15.11 | $15.89 | 3,639,600 | — | — |
| 2025-07-01 | $15.10 | $15.88 | 5,582,600 | — | — |
| 2025-06-30 | $15.11 | $15.89 | 2,102,800 | — | — |
| 2025-06-27 | $15.20 | $15.98 | 1,980,500 | — | — |
| 2025-06-26 | $15.23 | $16.02 | 1,450,100 | — | — |
| 2025-06-25 | $14.91 | $15.68 | 1,437,700 | — | — |
| 2025-06-24 | $15.17 | $15.95 | 1,724,100 | — | — |
| 2025-06-23 | $14.75 | $15.51 | 1,793,400 | — | — |
| 2025-06-20 | $14.85 | $15.62 | 1,325,300 | — | — |
| 2025-06-18 | $14.94 | $15.71 | 1,733,700 | — | — |
| 2025-06-17 | $14.94 | $15.71 | 2,020,900 | — | — |
| 2025-06-16 | $15.06 | $15.84 | 1,778,300 | — | — |
| 2025-06-13 | $15.07 | $15.85 | 1,394,800 | — | — |
| 2025-06-12 | $15.16 | $15.94 | 1,179,700 | — | — |
| 2025-06-11 | $14.89 | $15.66 | 1,804,900 | — | — |
| 2025-06-10 | $15.03 | $15.80 | 1,214,700 | — | — |
| 2025-06-09 | $15.24 | $16.03 | 1,201,000 | — | — |
| 2025-06-06 | $15.15 | $15.93 | 1,812,100 | — | — |
| 2025-06-05 | $15.20 | $15.98 | 1,603,100 | — | — |
| 2025-06-04 | $15.24 | $16.03 | 1,435,900 | — | — |
| 2025-06-03 | $15.36 | $16.15 | 1,296,600 | — | — |
| 2025-06-02 | $15.46 | $16.26 | 1,337,600 | — | — |
| 2025-05-30 | $15.41 | $16.20 | 1,516,400 | — | — |
| 2025-05-29 | $15.12 | $15.90 | 1,687,500 | — | — |
| 2025-05-28 | $15.12 | $15.90 | 1,858,900 | — | — |
| 2025-05-27 | $15.45 | $16.25 | 3,248,500 | — | — |
| 2025-05-23 | $15.14 | $15.92 | 1,911,000 | — | — |
| 2025-05-22 | $14.94 | $15.71 | 1,579,600 | — | — |
| 2025-05-21 | $14.91 | $15.68 | 1,677,100 | — | — |
| 2025-05-20 | $14.71 | $15.47 | 1,336,600 | — | — |
| 2025-05-19 | $14.54 | $15.29 | 1,815,000 | — | — |
| 2025-05-16 | $14.35 | $15.09 | 2,010,800 | — | — |
| 2025-05-15 | $14.71 | $15.47 | 2,075,500 | — | — |
| 2025-05-14 | $14.63 | $15.38 | 1,929,500 | — | — |
| 2025-05-13 | $14.62 | $15.37 | 2,367,500 | — | — |
| 2025-05-12 | $14.42 | $15.16 | 1,995,300 | — | — |
| 2025-05-09 | $14.20 | $14.93 | 3,327,900 | — | — |
| 2025-05-08 | $13.97 | $14.69 | 4,253,200 | — | — |
| 2025-05-07 | $14.02 | $14.74 | 1,585,900 | — | — |
| 2025-05-06 | $13.92 | $14.64 | 1,845,300 | — | — |
| 2025-05-05 | $14.02 | $14.74 | 2,811,000 | — | — |
| 2025-05-02 | $13.87 | $14.59 | 2,128,100 | — | — |
| 2025-05-01 | $13.93 | $14.65 | 2,716,700 | — | — |
| 2025-04-30 | $14.20 | $14.93 | 1,484,500 | — | — |
| 2025-04-29 | $14.34 | $15.08 | 1,392,100 | — | — |
| 2025-04-28 | $14.13 | $14.86 | 1,523,000 | — | — |
| 2025-04-25 | $13.89 | $14.61 | 1,198,100 | — | — |
| 2025-04-24 | $13.79 | $14.50 | 1,319,800 | — | — |
| 2025-04-23 | $13.65 | $14.35 | 1,944,800 | — | — |
| 2025-04-22 | $13.56 | $14.26 | 1,620,000 | — | — |
| 2025-04-21 | $13.26 | $13.94 | 1,932,700 | — | — |
| 2025-04-17 | $13.56 | $14.26 | 3,304,100 | — | — |
| 2025-04-16 | $13.11 | $13.79 | 3,854,200 | — | — |
| 2025-04-15 | $13.59 | $14.29 | 2,455,200 | — | — |
| 2025-04-14 | $13.11 | $13.79 | 5,339,000 | — | — |
| 2025-04-11 | $12.91 | $13.58 | 3,184,200 | — | — |
| 2025-04-10 | $12.46 | $13.10 | 3,980,800 | — | — |
| 2025-04-09 | $13.48 | $14.17 | 4,709,100 | — | — |
| 2025-04-08 | $12.25 | $12.88 | 5,854,900 | — | — |
| 2025-04-07 | $12.23 | $12.86 | 5,049,800 | — | — |
| 2025-04-04 | $12.40 | $13.04 | 3,814,200 | — | — |
| 2025-04-03 | $13.56 | $14.26 | 2,507,500 | — | — |
| 2025-04-02 | $15.02 | $15.79 | 1,812,400 | — | — |
| 2025-04-01 | $15.08 | $15.86 | 1,512,100 | — | — |
| 2025-03-31 | $15.46 | $16.26 | 998,300 | — | — |
| 2025-03-28 | $15.75 | $16.30 | 1,001,300 | — | — |
| 2025-03-27 | $16.24 | $16.81 | 608,600 | — | — |
| 2025-03-26 | $16.04 | $16.60 | 1,330,700 | — | — |
| 2025-03-25 | $16.25 | $16.82 | 1,043,900 | — | — |
| 2025-03-24 | $16.36 | $16.93 | 1,312,300 | — | — |
| 2025-03-21 | $16.72 | $17.30 | 876,600 | — | — |
| 2025-03-20 | $16.26 | $16.83 | 794,900 | — | — |
| 2025-03-19 | $16.31 | $16.88 | 1,391,300 | — | — |
| 2025-03-18 | $16.19 | $16.75 | 944,500 | — | — |
| 2025-03-17 | $16.04 | $16.60 | 1,600,800 | — | — |
| 2025-03-14 | $15.90 | $16.45 | 1,068,800 | — | — |
| 2025-03-13 | $15.48 | $16.02 | 797,200 | — | — |
| 2025-03-12 | $15.29 | $15.82 | 581,600 | — | — |
| 2025-03-11 | $14.89 | $15.41 | 1,066,300 | — | — |
| 2025-03-10 | $14.91 | $15.43 | 1,046,100 | — | — |
| 2025-03-07 | $15.38 | $15.92 | 999,500 | — | — |
| 2025-03-06 | $15.37 | $15.91 | 822,200 | — | — |
| 2025-03-05 | $15.46 | $16.00 | 733,900 | — | — |
| 2025-03-04 | $15.17 | $15.70 | 1,613,700 | — | — |
| 2025-03-03 | $15.39 | $15.93 | 1,112,300 | — | — |
| 2025-02-28 | $15.31 | $15.84 | 955,900 | — | — |
| 2025-02-27 | $15.51 | $16.05 | 955,000 | — | — |
| 2025-02-26 | $15.40 | $15.94 | 1,054,000 | — | — |
| 2025-02-25 | $15.43 | $15.97 | 1,436,000 | — | — |
| 2025-02-24 | $15.20 | $15.73 | 1,764,500 | — | — |
| 2025-02-21 | $15.29 | $15.82 | 992,000 | — | — |
| 2025-02-20 | $15.63 | $16.17 | 1,146,000 | — | — |
| 2025-02-19 | $15.74 | $16.29 | 1,692,400 | — | — |
| 2025-02-18 | $15.59 | $16.13 | 1,707,100 | — | — |
| 2025-02-14 | $15.13 | $15.66 | 1,617,900 | — | — |
| 2025-02-13 | $14.83 | $15.35 | 1,022,900 | — | — |
| 2025-02-12 | $14.63 | $15.14 | 1,296,200 | — | — |
| 2025-02-11 | $14.67 | $15.18 | 958,900 | — | — |
| 2025-02-10 | $14.61 | $15.12 | 1,315,100 | — | — |
| 2025-02-07 | $14.79 | $15.31 | 1,737,000 | — | — |
| 2025-02-06 | $15.07 | $15.60 | 2,778,500 | — | — |
| 2025-02-05 | $15.02 | $15.54 | 1,668,500 | — | — |
| 2025-02-04 | $14.82 | $15.34 | 1,829,100 | — | — |
| 2025-02-03 | $14.83 | $15.35 | 2,526,300 | — | — |
| 2025-01-31 | $14.88 | $15.40 | 965,400 | — | — |
| 2025-01-30 | $15.20 | $15.73 | 1,063,700 | — | — |
| 2025-01-29 | $15.25 | $15.78 | 2,077,000 | — | — |
| 2025-01-28 | $15.30 | $15.83 | 2,687,100 | — | — |
| 2025-01-27 | $14.86 | $15.38 | 1,866,100 | — | — |
| 2025-01-24 | $14.59 | $15.10 | 901,600 | — | — |
| 2025-01-23 | $14.65 | $15.16 | 1,118,500 | — | — |
| 2025-01-22 | $14.51 | $15.02 | 1,022,600 | — | — |
| 2025-01-21 | $14.98 | $15.50 | 1,295,600 | — | — |
| 2025-01-17 | $14.69 | $15.20 | 974,100 | — | — |
| 2025-01-16 | $14.73 | $15.24 | 1,292,600 | — | — |
| 2025-01-15 | $14.97 | $15.49 | 2,097,400 | — | — |
| 2025-01-14 | $14.30 | $14.80 | 1,410,500 | — | — |
| 2025-01-13 | $14.24 | $14.74 | 893,800 | — | — |
| 2025-01-10 | $14.13 | $14.62 | 1,190,700 | — | — |
| 2025-01-08 | $14.81 | $15.33 | 834,100 | — | — |
| 2025-01-07 | $14.71 | $15.22 | 2,328,900 | — | — |
| 2025-01-06 | $14.61 | $15.12 | 3,788,300 | — | — |
| 2025-01-03 | $14.49 | $15.00 | 1,384,000 | — | — |
| 2025-01-02 | $14.40 | $14.90 | 1,996,800 | — | — |