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
- 2012-10-11 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 | $19.10 | $23.77 | 148,100 | — | — |
| 2025-12-30 | $18.85 | $23.46 | 148,000 | — | — |
| 2025-12-29 | $18.26 | $22.73 | 225,000 | — | — |
| 2025-12-26 | $18.27 | $22.74 | 202,100 | — | — |
| 2025-12-24 | $18.19 | $22.64 | 102,900 | — | — |
| 2025-12-23 | $18.50 | $23.02 | 230,500 | — | — |
| 2025-12-22 | $18.92 | $23.55 | 284,800 | — | — |
| 2025-12-19 | $18.29 | $22.76 | 543,500 | — | — |
| 2025-12-18 | $18.86 | $23.47 | 413,000 | — | — |
| 2025-12-17 | $18.69 | $23.26 | 393,300 | — | — |
| 2025-12-16 | $19.23 | $23.93 | 298,300 | — | — |
| 2025-12-15 | $18.82 | $23.42 | 312,200 | — | — |
| 2025-12-12 | $18.78 | $23.37 | 162,900 | — | — |
| 2025-12-11 | $19.05 | $23.71 | 530,200 | — | — |
| 2025-12-10 | $19.17 | $23.86 | 497,300 | — | — |
| 2025-12-09 | $18.08 | $22.50 | 341,100 | — | — |
| 2025-12-08 | $18.86 | $23.47 | 257,500 | — | — |
| 2025-12-05 | $19.01 | $23.66 | 140,800 | — | — |
| 2025-12-04 | $19.11 | $23.78 | 173,200 | — | — |
| 2025-12-03 | $19.60 | $23.98 | 250,300 | — | — |
| 2025-12-02 | $19.72 | $24.13 | 229,200 | — | — |
| 2025-12-01 | $20.05 | $24.53 | 167,800 | — | — |
| 2025-11-28 | $20.82 | $25.48 | 60,900 | — | — |
| 2025-11-26 | $20.75 | $25.39 | 254,300 | — | — |
| 2025-11-25 | $21.20 | $25.94 | 183,000 | — | — |
| 2025-11-24 | $20.24 | $24.77 | 195,500 | — | — |
| 2025-11-21 | $20.60 | $25.21 | 164,900 | — | — |
| 2025-11-20 | $19.72 | $24.13 | 146,700 | — | — |
| 2025-11-19 | $20.14 | $24.64 | 141,900 | — | — |
| 2025-11-18 | $20.13 | $24.63 | 202,700 | — | — |
| 2025-11-17 | $20.76 | $25.40 | 121,200 | — | — |
| 2025-11-14 | $21.47 | $26.27 | 156,100 | — | — |
| 2025-11-13 | $21.00 | $25.70 | 135,700 | — | — |
| 2025-11-12 | $22.03 | $26.96 | 198,100 | — | — |
| 2025-11-11 | $22.30 | $27.29 | 152,100 | — | — |
| 2025-11-10 | $22.15 | $27.10 | 206,800 | — | — |
| 2025-11-07 | $21.44 | $26.23 | 211,900 | — | — |
| 2025-11-06 | $21.97 | $26.88 | 303,800 | — | — |
| 2025-11-05 | $22.90 | $28.02 | 244,100 | — | — |
| 2025-11-04 | $21.70 | $26.55 | 260,600 | — | — |
| 2025-11-03 | $22.62 | $27.68 | 706,600 | — | — |
| 2025-10-31 | $25.03 | $30.63 | 1,268,200 | — | — |
| 2025-10-30 | $24.53 | $30.02 | 195,800 | — | — |
| 2025-10-29 | $25.06 | $30.66 | 310,900 | — | — |
| 2025-10-28 | $24.99 | $30.58 | 195,500 | — | — |
| 2025-10-27 | $25.35 | $31.02 | 296,800 | — | — |
| 2025-10-24 | $24.72 | $30.25 | 166,400 | — | — |
| 2025-10-23 | $25.31 | $30.97 | 366,500 | — | — |
| 2025-10-22 | $25.32 | $30.98 | 401,700 | — | — |
| 2025-10-21 | $25.83 | $31.61 | 587,700 | — | — |
| 2025-10-20 | $24.13 | $29.53 | 696,600 | — | — |
| 2025-10-17 | $25.64 | $31.37 | 755,000 | — | — |
| 2025-10-16 | $25.04 | $30.64 | 389,000 | — | — |
| 2025-10-15 | $26.41 | $32.32 | 805,400 | — | — |
| 2025-10-14 | $24.90 | $30.47 | 499,800 | — | — |
| 2025-10-13 | $22.40 | $27.41 | 273,500 | — | — |
| 2025-10-10 | $21.34 | $26.11 | 236,500 | — | — |
| 2025-10-09 | $21.75 | $26.61 | 234,600 | — | — |
| 2025-10-08 | $22.16 | $27.12 | 140,000 | — | — |
| 2025-10-07 | $21.55 | $26.37 | 206,600 | — | — |
| 2025-10-06 | $22.53 | $27.57 | 285,700 | — | — |
| 2025-10-03 | $22.32 | $27.31 | 297,300 | — | — |
| 2025-10-02 | $21.25 | $26.00 | 177,000 | — | — |
| 2025-10-01 | $20.97 | $25.66 | 211,700 | — | — |
| 2025-09-30 | $20.85 | $25.51 | 150,000 | — | — |
| 2025-09-29 | $20.68 | $25.30 | 172,100 | — | — |
| 2025-09-26 | $21.05 | $25.76 | 156,000 | — | — |
| 2025-09-25 | $20.53 | $25.12 | 133,200 | — | — |
| 2025-09-24 | $20.81 | $25.46 | 141,200 | — | — |
| 2025-09-23 | $20.64 | $25.26 | 197,100 | — | — |
| 2025-09-22 | $21.10 | $25.82 | 176,200 | — | — |
| 2025-09-19 | $21.71 | $26.57 | 504,500 | — | — |
| 2025-09-18 | $21.85 | $26.74 | 202,500 | — | — |
| 2025-09-17 | $21.54 | $26.36 | 209,800 | — | — |
| 2025-09-16 | $22.00 | $26.92 | 152,300 | — | — |
| 2025-09-15 | $22.02 | $26.94 | 292,100 | — | — |
| 2025-09-12 | $20.92 | $25.60 | 137,700 | — | — |
| 2025-09-11 | $21.15 | $25.88 | 196,100 | — | — |
| 2025-09-10 | $20.16 | $24.67 | 219,600 | — | — |
| 2025-09-09 | $20.27 | $24.80 | 107,700 | — | — |
| 2025-09-08 | $20.41 | $24.97 | 185,500 | — | — |
| 2025-09-05 | $20.11 | $24.61 | 245,000 | — | — |
| 2025-09-04 | $20.59 | $25.19 | 212,600 | — | — |
| 2025-09-03 | $21.03 | $25.33 | 309,600 | — | — |
| 2025-09-02 | $20.42 | $24.59 | 223,200 | — | — |
| 2025-08-29 | $20.93 | $25.21 | 190,200 | — | — |
| 2025-08-28 | $20.67 | $24.90 | 145,300 | — | — |
| 2025-08-27 | $20.57 | $24.78 | 271,000 | — | — |
| 2025-08-26 | $20.89 | $25.16 | 186,900 | — | — |
| 2025-08-25 | $21.25 | $25.59 | 174,900 | — | — |
| 2025-08-22 | $21.93 | $26.41 | 207,600 | — | — |
| 2025-08-21 | $21.44 | $25.82 | 101,900 | — | — |
| 2025-08-20 | $21.16 | $25.49 | 188,300 | — | — |
| 2025-08-19 | $21.20 | $25.53 | 235,900 | — | — |
| 2025-08-18 | $21.63 | $26.05 | 145,000 | — | — |
| 2025-08-15 | $21.44 | $25.82 | 268,700 | — | — |
| 2025-08-14 | $21.04 | $25.34 | 177,500 | — | — |
| 2025-08-13 | $21.71 | $26.15 | 413,600 | — | — |
| 2025-08-12 | $20.23 | $24.37 | 244,000 | — | — |
| 2025-08-11 | $19.79 | $23.84 | 190,100 | — | — |
| 2025-08-08 | $20.08 | $24.18 | 286,000 | — | — |
| 2025-08-07 | $20.36 | $24.52 | 424,300 | — | — |
| 2025-08-06 | $21.48 | $25.87 | 550,000 | — | — |
| 2025-08-05 | $20.14 | $24.26 | 248,100 | — | — |
| 2025-08-04 | $20.07 | $24.17 | 282,900 | — | — |
| 2025-08-01 | $18.66 | $22.47 | 279,000 | — | — |
| 2025-07-31 | $19.16 | $23.08 | 249,600 | — | — |
| 2025-07-30 | $19.70 | $23.73 | 303,600 | — | — |
| 2025-07-29 | $20.34 | $24.50 | 515,800 | — | — |
| 2025-07-28 | $19.81 | $23.86 | 149,200 | — | — |
| 2025-07-25 | $20.15 | $24.27 | 217,300 | — | — |
| 2025-07-24 | $19.94 | $24.02 | 303,800 | — | — |
| 2025-07-23 | $20.83 | $25.09 | 735,100 | — | — |
| 2025-07-22 | $19.06 | $22.96 | 422,800 | — | — |
| 2025-07-21 | $18.37 | $22.13 | 209,200 | — | — |
| 2025-07-18 | $18.17 | $21.88 | 300,300 | — | — |
| 2025-07-17 | $18.51 | $22.29 | 217,500 | — | — |
| 2025-07-16 | $18.38 | $22.14 | 216,300 | — | — |
| 2025-07-15 | $18.31 | $22.05 | 235,200 | — | — |
| 2025-07-14 | $18.84 | $22.69 | 158,900 | — | — |
| 2025-07-11 | $19.19 | $23.11 | 174,400 | — | — |
| 2025-07-10 | $20.06 | $24.16 | 146,700 | — | — |
| 2025-07-09 | $19.81 | $23.86 | 197,400 | — | — |
| 2025-07-08 | $19.77 | $23.81 | 447,600 | — | — |
| 2025-07-07 | $19.46 | $23.44 | 170,800 | — | — |
| 2025-07-03 | $19.97 | $24.05 | 105,000 | — | — |
| 2025-07-02 | $19.94 | $24.02 | 297,200 | — | — |
| 2025-07-01 | $20.10 | $24.21 | 352,400 | — | — |
| 2025-06-30 | $18.96 | $22.84 | 169,500 | — | — |
| 2025-06-27 | $18.79 | $22.63 | 725,400 | — | — |
| 2025-06-26 | $18.60 | $22.40 | 130,300 | — | — |
| 2025-06-25 | $18.55 | $22.34 | 113,200 | — | — |
| 2025-06-24 | $18.88 | $22.74 | 298,000 | — | — |
| 2025-06-23 | $18.33 | $22.08 | 326,900 | — | — |
| 2025-06-20 | $18.36 | $22.11 | 403,900 | — | — |
| 2025-06-18 | $19.10 | $23.00 | 420,700 | — | — |
| 2025-06-17 | $17.82 | $21.46 | 247,200 | — | — |
| 2025-06-16 | $18.28 | $22.02 | 198,600 | — | — |
| 2025-06-13 | $17.57 | $21.16 | 191,500 | — | — |
| 2025-06-12 | $18.48 | $22.26 | 203,100 | — | — |
| 2025-06-11 | $19.00 | $22.88 | 392,500 | — | — |
| 2025-06-10 | $18.99 | $22.87 | 308,100 | — | — |
| 2025-06-09 | $17.76 | $21.39 | 243,700 | — | — |
| 2025-06-06 | $17.62 | $21.22 | 282,100 | — | — |
| 2025-06-05 | $17.86 | $21.51 | 244,700 | — | — |
| 2025-06-04 | $18.32 | $21.67 | 320,800 | — | — |
| 2025-06-03 | $18.49 | $21.87 | 288,900 | — | — |
| 2025-06-02 | $18.03 | $21.32 | 232,800 | — | — |
| 2025-05-30 | $18.45 | $21.82 | 424,900 | — | — |
| 2025-05-29 | $18.26 | $21.60 | 208,200 | — | — |
| 2025-05-28 | $18.06 | $21.36 | 162,900 | — | — |
| 2025-05-27 | $18.34 | $21.69 | 170,500 | — | — |
| 2025-05-23 | $18.05 | $21.35 | 158,600 | — | — |
| 2025-05-22 | $18.55 | $21.94 | 192,200 | — | — |
| 2025-05-21 | $17.90 | $21.17 | 166,600 | — | — |
| 2025-05-20 | $18.25 | $21.58 | 155,900 | — | — |
| 2025-05-19 | $18.48 | $21.86 | 197,300 | — | — |
| 2025-05-16 | $18.66 | $22.07 | 244,500 | — | — |
| 2025-05-15 | $18.89 | $22.34 | 154,000 | — | — |
| 2025-05-14 | $19.30 | $22.83 | 527,700 | — | — |
| 2025-05-13 | $19.34 | $22.87 | 314,400 | — | — |
| 2025-05-12 | $19.81 | $23.43 | 311,100 | — | — |
| 2025-05-09 | $18.62 | $22.02 | 217,300 | — | — |
| 2025-05-08 | $18.76 | $22.19 | 318,600 | — | — |
| 2025-05-07 | $17.34 | $20.51 | 247,900 | — | — |
| 2025-05-06 | $17.54 | $20.75 | 269,100 | — | — |
| 2025-05-05 | $17.52 | $20.72 | 279,900 | — | — |
| 2025-05-02 | $16.76 | $19.82 | 356,600 | — | — |
| 2025-05-01 | $16.43 | $19.43 | 267,000 | — | — |
| 2025-04-30 | $15.96 | $18.88 | 314,900 | — | — |
| 2025-04-29 | $16.80 | $19.87 | 265,000 | — | — |
| 2025-04-28 | $16.92 | $20.01 | 201,500 | — | — |
| 2025-04-25 | $17.00 | $20.11 | 196,200 | — | — |
| 2025-04-24 | $16.89 | $19.98 | 356,000 | — | — |
| 2025-04-23 | $16.17 | $19.12 | 516,700 | — | — |
| 2025-04-22 | $16.33 | $19.31 | 325,500 | — | — |
| 2025-04-21 | $16.07 | $19.01 | 530,700 | — | — |
| 2025-04-17 | $15.31 | $18.11 | 417,500 | — | — |
| 2025-04-16 | $14.98 | $17.72 | 279,100 | — | — |
| 2025-04-15 | $15.29 | $18.08 | 353,300 | — | — |
| 2025-04-14 | $15.17 | $17.94 | 417,200 | — | — |
| 2025-04-11 | $15.53 | $18.37 | 853,500 | — | — |
| 2025-04-10 | $15.34 | $18.14 | 499,600 | — | — |
| 2025-04-09 | $16.67 | $19.72 | 755,800 | — | — |
| 2025-04-08 | $14.55 | $17.21 | 811,000 | — | — |
| 2025-04-07 | $15.45 | $18.27 | 1,132,000 | — | — |
| 2025-04-04 | $15.76 | $18.64 | 830,600 | — | — |
| 2025-04-03 | $16.32 | $19.30 | 637,100 | — | — |
| 2025-04-02 | $18.13 | $21.44 | 308,400 | — | — |
| 2025-04-01 | $18.60 | $22.00 | 460,800 | — | — |
| 2025-03-31 | $18.63 | $22.03 | 764,300 | — | — |
| 2025-03-28 | $17.79 | $21.04 | 467,700 | — | — |
| 2025-03-27 | $18.43 | $21.80 | 584,500 | — | — |
| 2025-03-26 | $18.54 | $21.93 | 587,200 | — | — |
| 2025-03-25 | $19.22 | $22.73 | 424,300 | — | — |
| 2025-03-24 | $19.71 | $23.31 | 323,700 | — | — |
| 2025-03-21 | $19.58 | $23.16 | 704,400 | — | — |
| 2025-03-20 | $19.52 | $23.09 | 250,200 | — | — |
| 2025-03-19 | $19.57 | $23.15 | 503,900 | — | — |
| 2025-03-18 | $19.32 | $22.85 | 799,000 | — | — |
| 2025-03-17 | $19.62 | $23.21 | 417,400 | — | — |
| 2025-03-14 | $19.55 | $23.12 | 327,900 | — | — |
| 2025-03-13 | $19.41 | $22.96 | 367,400 | — | — |
| 2025-03-12 | $19.78 | $23.39 | 446,100 | — | — |
| 2025-03-11 | $20.23 | $23.93 | 576,700 | — | — |
| 2025-03-10 | $20.43 | $24.16 | 699,100 | — | — |
| 2025-03-07 | $20.18 | $23.87 | 507,000 | — | — |
| 2025-03-06 | $20.01 | $23.67 | 827,700 | — | — |
| 2025-03-05 | $20.74 | $24.14 | 560,400 | — | — |
| 2025-03-04 | $20.86 | $24.28 | 515,300 | — | — |
| 2025-03-03 | $20.81 | $24.22 | 551,600 | — | — |
| 2025-02-28 | $21.49 | $25.01 | 938,400 | — | — |
| 2025-02-27 | $21.97 | $25.57 | 810,300 | — | — |
| 2025-02-26 | $22.79 | $26.53 | 765,700 | — | — |
| 2025-02-25 | $22.80 | $26.54 | 783,200 | — | — |
| 2025-02-24 | $24.48 | $28.49 | 568,500 | — | — |
| 2025-02-21 | $25.41 | $29.58 | 538,100 | — | — |
| 2025-02-20 | $26.31 | $30.62 | 419,800 | — | — |
| 2025-02-19 | $26.96 | $31.38 | 652,400 | — | — |
| 2025-02-18 | $27.94 | $32.52 | 455,100 | — | — |
| 2025-02-14 | $28.70 | $33.40 | 211,200 | — | — |
| 2025-02-13 | $29.46 | $34.29 | 352,200 | — | — |
| 2025-02-12 | $29.49 | $34.32 | 254,100 | — | — |
| 2025-02-11 | $29.95 | $34.86 | 243,000 | — | — |
| 2025-02-10 | $31.08 | $36.17 | 297,800 | — | — |
| 2025-02-07 | $31.57 | $36.74 | 536,200 | — | — |
| 2025-02-06 | $31.02 | $36.10 | 536,200 | — | — |
| 2025-02-05 | $30.05 | $34.98 | 322,500 | — | — |
| 2025-02-04 | $29.77 | $34.65 | 258,100 | — | — |
| 2025-02-03 | $29.36 | $34.17 | 489,500 | — | — |
| 2025-01-31 | $29.52 | $34.36 | 557,000 | — | — |
| 2025-01-30 | $28.76 | $33.47 | 244,500 | — | — |
| 2025-01-29 | $28.80 | $33.52 | 286,200 | — | — |
| 2025-01-28 | $29.42 | $34.24 | 461,400 | — | — |
| 2025-01-27 | $28.83 | $33.56 | 527,600 | — | — |
| 2025-01-24 | $29.26 | $34.06 | 642,200 | — | — |
| 2025-01-23 | $29.53 | $34.37 | 632,700 | — | — |
| 2025-01-22 | $30.49 | $35.49 | 583,100 | — | — |
| 2025-01-21 | $31.94 | $37.18 | 616,700 | — | — |
| 2025-01-17 | $30.96 | $36.03 | 565,900 | — | — |
| 2025-01-16 | $31.26 | $36.38 | 728,800 | — | — |
| 2025-01-15 | $31.44 | $36.59 | 546,800 | — | — |
| 2025-01-14 | $29.57 | $34.42 | 1,069,400 | — | — |
| 2025-01-13 | $28.66 | $33.36 | 1,373,900 | — | — |
| 2025-01-10 | $30.58 | $35.59 | 911,400 | — | — |
| 2025-01-08 | $30.67 | $35.70 | 2,573,600 | — | — |
| 2025-01-07 | $34.50 | $40.16 | 5,091,800 | — | — |
| 2025-01-06 | $30.05 | $34.98 | 774,800 | — | — |
| 2025-01-03 | $31.47 | $36.63 | 1,561,200 | — | — |
| 2025-01-02 | $29.17 | $33.95 | 336,700 | — | — |