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
- 1992-07-01 to 2026-08-27
- 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 | $24.18 | $28.82 | 8,300 | — | — |
| 2025-12-30 | $24.55 | $29.27 | 9,500 | — | — |
| 2025-12-29 | $24.70 | $29.44 | 11,800 | — | — |
| 2025-12-26 | $24.59 | $29.31 | 5,600 | — | — |
| 2025-12-24 | $24.82 | $29.59 | 6,000 | — | — |
| 2025-12-23 | $24.38 | $29.06 | 24,300 | — | — |
| 2025-12-22 | $24.50 | $29.21 | 15,900 | — | — |
| 2025-12-19 | $25.18 | $30.02 | 33,500 | — | — |
| 2025-12-18 | $25.59 | $30.51 | 10,900 | — | — |
| 2025-12-17 | $25.42 | $30.30 | 28,100 | — | — |
| 2025-12-16 | $24.93 | $29.72 | 20,700 | — | — |
| 2025-12-15 | $23.78 | $28.35 | 14,300 | — | — |
| 2025-12-12 | $23.56 | $28.09 | 17,100 | — | — |
| 2025-12-11 | $23.50 | $28.01 | 13,400 | — | — |
| 2025-12-10 | $22.38 | $26.68 | 15,600 | — | — |
| 2025-12-09 | $20.76 | $24.75 | 16,200 | — | — |
| 2025-12-08 | $21.35 | $25.45 | 7,500 | — | — |
| 2025-12-05 | $21.03 | $25.07 | 8,800 | — | — |
| 2025-12-04 | $21.71 | $25.88 | 6,800 | — | — |
| 2025-12-03 | $22.82 | $27.20 | 11,900 | — | — |
| 2025-12-02 | $22.88 | $27.28 | 12,400 | — | — |
| 2025-12-01 | $21.96 | $26.18 | 11,200 | — | — |
| 2025-11-28 | $22.15 | $26.40 | 3,400 | — | — |
| 2025-11-26 | $22.74 | $27.11 | 13,500 | — | — |
| 2025-11-25 | $22.35 | $26.64 | 5,700 | — | — |
| 2025-11-24 | $21.09 | $25.14 | 8,900 | — | — |
| 2025-11-21 | $21.05 | $25.09 | 10,300 | — | — |
| 2025-11-20 | $18.61 | $22.18 | 4,200 | — | — |
| 2025-11-19 | $18.63 | $22.21 | 5,500 | — | — |
| 2025-11-18 | $18.95 | $22.59 | 5,000 | — | — |
| 2025-11-17 | $18.60 | $22.17 | 4,700 | — | — |
| 2025-11-14 | $18.66 | $22.24 | 4,800 | — | — |
| 2025-11-13 | $18.91 | $22.54 | 4,400 | — | — |
| 2025-11-12 | $18.81 | $22.42 | 10,500 | — | — |
| 2025-11-11 | $18.70 | $22.29 | 2,600 | — | — |
| 2025-11-10 | $18.81 | $22.42 | 2,500 | — | — |
| 2025-11-07 | $18.61 | $22.18 | 12,400 | — | — |
| 2025-11-06 | $18.99 | $22.64 | 3,700 | — | — |
| 2025-11-05 | $19.30 | $23.01 | 5,500 | — | — |
| 2025-11-04 | $18.82 | $22.44 | 5,800 | — | — |
| 2025-11-03 | $18.51 | $22.07 | 3,100 | — | — |
| 2025-10-31 | $18.79 | $22.40 | 5,300 | — | — |
| 2025-10-30 | $18.81 | $22.42 | 3,500 | — | — |
| 2025-10-29 | $18.64 | $22.22 | 14,400 | — | — |
| 2025-10-28 | $19.50 | $23.25 | 6,400 | — | — |
| 2025-10-27 | $19.50 | $23.25 | 6,800 | — | — |
| 2025-10-24 | $20.53 | $24.47 | 5,900 | — | — |
| 2025-10-23 | $19.54 | $23.29 | 1,600 | — | — |
| 2025-10-22 | $19.60 | $23.36 | 6,000 | — | — |
| 2025-10-21 | $19.30 | $23.01 | 2,000 | — | — |
| 2025-10-20 | $19.64 | $23.41 | 3,700 | — | — |
| 2025-10-17 | $19.36 | $23.08 | 6,900 | — | — |
| 2025-10-16 | $19.19 | $22.88 | 7,200 | — | — |
| 2025-10-15 | $19.65 | $23.42 | 5,500 | — | — |
| 2025-10-14 | $19.59 | $23.35 | 7,200 | — | — |
| 2025-10-13 | $19.91 | $23.73 | 5,600 | — | — |
| 2025-10-10 | $19.05 | $22.71 | 5,000 | — | — |
| 2025-10-09 | $20.74 | $24.72 | 6,100 | — | — |
| 2025-10-08 | $19.93 | $23.76 | 5,400 | — | — |
| 2025-10-07 | $20.37 | $24.28 | 7,100 | — | — |
| 2025-10-06 | $20.85 | $24.86 | 20,000 | — | — |
| 2025-10-03 | $21.32 | $25.42 | 10,700 | — | — |
| 2025-10-02 | $19.21 | $22.90 | 4,700 | — | — |
| 2025-10-01 | $20.00 | $23.84 | 2,400 | — | — |
| 2025-09-30 | $21.16 | $25.22 | 6,700 | — | — |
| 2025-09-29 | $21.62 | $25.77 | 5,500 | — | — |
| 2025-09-26 | $22.28 | $26.56 | 8,700 | — | — |
| 2025-09-25 | $22.12 | $26.37 | 8,400 | — | — |
| 2025-09-24 | $22.03 | $26.26 | 2,900 | — | — |
| 2025-09-23 | $21.87 | $26.07 | 7,800 | — | — |
| 2025-09-22 | $22.30 | $26.58 | 10,200 | — | — |
| 2025-09-19 | $21.75 | $25.93 | 48,600 | — | — |
| 2025-09-18 | $20.98 | $25.01 | 9,400 | — | — |
| 2025-09-17 | $19.78 | $23.58 | 8,200 | — | — |
| 2025-09-16 | $20.09 | $23.95 | 7,700 | — | — |
| 2025-09-15 | $19.36 | $23.08 | 2,800 | — | — |
| 2025-09-12 | $19.62 | $23.39 | 2,200 | — | — |
| 2025-09-11 | $19.99 | $23.83 | 7,000 | — | — |
| 2025-09-10 | $19.05 | $22.71 | 3,900 | — | — |
| 2025-09-09 | $19.00 | $22.65 | 4,900 | — | — |
| 2025-09-08 | $19.34 | $23.06 | 2,500 | — | — |
| 2025-09-05 | $19.18 | $22.86 | 6,400 | — | — |
| 2025-09-04 | $19.25 | $22.95 | 7,100 | — | — |
| 2025-09-03 | $18.34 | $21.86 | 8,200 | — | — |
| 2025-09-02 | $18.71 | $22.30 | 12,400 | — | — |
| 2025-08-29 | $19.46 | $23.20 | 7,000 | — | — |
| 2025-08-28 | $19.24 | $22.94 | 2,300 | — | — |
| 2025-08-27 | $19.21 | $22.90 | 3,600 | — | — |
| 2025-08-26 | $19.18 | $22.86 | 5,300 | — | — |
| 2025-08-25 | $18.59 | $22.16 | 3,700 | — | — |
| 2025-08-22 | $19.48 | $23.22 | 13,100 | — | — |
| 2025-08-21 | $18.03 | $21.49 | 6,400 | — | — |
| 2025-08-20 | $18.35 | $21.87 | 4,800 | — | — |
| 2025-08-19 | $17.89 | $21.33 | 8,100 | — | — |
| 2025-08-18 | $17.89 | $21.33 | 2,800 | — | — |
| 2025-08-15 | $17.30 | $20.62 | 16,300 | — | — |
| 2025-08-14 | $16.55 | $19.73 | 13,200 | — | — |
| 2025-08-13 | $16.89 | $20.13 | 7,400 | — | — |
| 2025-08-12 | $16.14 | $19.24 | 34,600 | — | — |
| 2025-08-11 | $15.70 | $18.72 | 13,600 | — | — |
| 2025-08-08 | $15.80 | $18.84 | 5,800 | — | — |
| 2025-08-07 | $15.54 | $18.53 | 5,300 | — | — |
| 2025-08-06 | $15.58 | $18.57 | 9,200 | — | — |
| 2025-08-05 | $15.69 | $18.70 | 8,100 | — | — |
| 2025-08-04 | $15.83 | $18.87 | 8,000 | — | — |
| 2025-08-01 | $15.75 | $18.78 | 11,200 | — | — |
| 2025-07-31 | $15.94 | $19.00 | 13,600 | — | — |
| 2025-07-30 | $16.68 | $19.88 | 13,800 | — | — |
| 2025-07-29 | $17.41 | $20.75 | 7,100 | — | — |
| 2025-07-28 | $17.63 | $21.02 | 6,400 | — | — |
| 2025-07-25 | $17.94 | $21.39 | 3,500 | — | — |
| 2025-07-24 | $17.83 | $21.25 | 3,800 | — | — |
| 2025-07-23 | $18.20 | $21.70 | 3,600 | — | — |
| 2025-07-22 | $18.05 | $21.52 | 20,800 | — | — |
| 2025-07-21 | $17.95 | $21.40 | 7,000 | — | — |
| 2025-07-18 | $18.11 | $21.59 | 10,100 | — | — |
| 2025-07-17 | $18.68 | $22.27 | 10,900 | — | — |
| 2025-07-16 | $18.71 | $22.30 | 13,700 | — | — |
| 2025-07-15 | $18.01 | $21.47 | 32,700 | — | — |
| 2025-07-14 | $18.71 | $22.30 | 2,500 | — | — |
| 2025-07-11 | $18.99 | $22.64 | 13,700 | — | — |
| 2025-07-10 | $20.62 | $24.58 | 66,200 | — | — |
| 2025-07-09 | $19.19 | $22.88 | 16,100 | — | — |
| 2025-07-08 | $19.45 | $23.19 | 7,700 | — | — |
| 2025-07-07 | $20.21 | $24.09 | 11,200 | — | — |
| 2025-07-03 | $20.38 | $24.29 | 4,900 | — | — |
| 2025-07-02 | $19.00 | $22.65 | 77,100 | — | — |
| 2025-07-01 | $18.82 | $22.44 | 7,000 | — | — |
| 2025-06-30 | $18.88 | $22.51 | 14,500 | — | — |
| 2025-06-27 | $18.55 | $22.11 | 113,700 | — | — |
| 2025-06-26 | $18.96 | $22.60 | 8,100 | — | — |
| 2025-06-25 | $18.38 | $21.91 | 6,700 | — | — |
| 2025-06-24 | $18.74 | $22.34 | 6,000 | — | — |
| 2025-06-23 | $17.75 | $21.16 | 37,100 | — | — |
| 2025-06-20 | $19.56 | $23.32 | 22,100 | — | — |
| 2025-06-18 | $18.42 | $21.96 | 8,000 | — | — |
| 2025-06-17 | $18.03 | $21.49 | 6,200 | — | — |
| 2025-06-16 | $18.10 | $21.58 | 4,400 | — | — |
| 2025-06-13 | $18.56 | $22.13 | 6,600 | — | — |
| 2025-06-12 | $19.95 | $23.78 | 5,300 | — | — |
| 2025-06-11 | $18.92 | $22.55 | 6,900 | — | — |
| 2025-06-10 | $18.63 | $22.21 | 4,300 | — | — |
| 2025-06-09 | $18.17 | $21.66 | 8,700 | — | — |
| 2025-06-06 | $19.07 | $22.73 | 5,100 | — | — |
| 2025-06-05 | $19.29 | $23.00 | 4,800 | — | — |
| 2025-06-04 | $18.78 | $22.39 | 4,300 | — | — |
| 2025-06-03 | $19.00 | $22.65 | 6,500 | — | — |
| 2025-06-02 | $18.08 | $21.55 | 10,200 | — | — |
| 2025-05-30 | $18.15 | $21.64 | 19,900 | — | — |
| 2025-05-29 | $19.20 | $22.89 | 6,700 | — | — |
| 2025-05-28 | $17.53 | $20.90 | 5,900 | — | — |
| 2025-05-27 | $17.66 | $21.05 | 7,900 | — | — |
| 2025-05-23 | $17.62 | $21.00 | 7,100 | — | — |
| 2025-05-22 | $18.76 | $22.36 | 9,000 | — | — |
| 2025-05-21 | $19.74 | $23.53 | 6,600 | — | — |
| 2025-05-20 | $20.61 | $24.57 | 4,100 | — | — |
| 2025-05-19 | $21.23 | $25.31 | 3,600 | — | — |
| 2025-05-16 | $20.42 | $24.34 | 10,700 | — | — |
| 2025-05-15 | $20.06 | $23.91 | 4,400 | — | — |
| 2025-05-14 | $19.09 | $22.76 | 5,300 | — | — |
| 2025-05-13 | $19.23 | $22.92 | 2,900 | — | — |
| 2025-05-12 | $20.00 | $23.84 | 6,800 | — | — |
| 2025-05-09 | $19.39 | $23.11 | 4,500 | — | — |
| 2025-05-08 | $20.20 | $24.08 | 6,200 | — | — |
| 2025-05-07 | $18.31 | $21.83 | 7,300 | — | — |
| 2025-05-06 | $18.01 | $21.47 | 11,700 | — | — |
| 2025-05-05 | $16.13 | $19.23 | 10,000 | — | — |
| 2025-05-02 | $15.84 | $18.88 | 2,900 | — | — |
| 2025-05-01 | $15.44 | $18.41 | 3,300 | — | — |
| 2025-04-30 | $15.87 | $18.92 | 8,300 | — | — |
| 2025-04-29 | $16.79 | $20.02 | 5,200 | — | — |
| 2025-04-28 | $16.16 | $19.26 | 4,400 | — | — |
| 2025-04-25 | $16.16 | $19.26 | 5,500 | — | — |
| 2025-04-24 | $16.42 | $19.57 | 9,400 | — | — |
| 2025-04-23 | $16.59 | $19.78 | 8,100 | — | — |
| 2025-04-22 | $17.04 | $20.31 | 6,100 | — | — |
| 2025-04-21 | $17.20 | $20.50 | 3,700 | — | — |
| 2025-04-17 | $18.33 | $21.85 | 4,600 | — | — |
| 2025-04-16 | $17.73 | $21.14 | 5,000 | — | — |
| 2025-04-15 | $18.11 | $21.59 | 4,900 | — | — |
| 2025-04-14 | $19.03 | $22.69 | 12,500 | — | — |
| 2025-04-11 | $19.10 | $22.77 | 13,000 | — | — |
| 2025-04-10 | $17.96 | $21.41 | 5,200 | — | — |
| 2025-04-09 | $20.91 | $24.93 | 7,900 | — | — |
| 2025-04-08 | $17.70 | $21.10 | 6,300 | — | — |
| 2025-04-07 | $18.06 | $21.53 | 8,300 | — | — |
| 2025-04-04 | $16.69 | $19.90 | 7,000 | — | — |
| 2025-04-03 | $16.51 | $19.68 | 6,900 | — | — |
| 2025-04-02 | $17.78 | $21.20 | 7,000 | — | — |
| 2025-04-01 | $17.32 | $20.65 | 4,600 | — | — |
| 2025-03-31 | $17.75 | $21.16 | 14,600 | — | — |
| 2025-03-28 | $17.85 | $21.28 | 3,600 | — | — |
| 2025-03-27 | $18.31 | $21.83 | 6,600 | — | — |
| 2025-03-26 | $17.86 | $21.29 | 8,400 | — | — |
| 2025-03-25 | $18.06 | $21.53 | 6,600 | — | — |
| 2025-03-24 | $18.77 | $22.38 | 4,400 | — | — |
| 2025-03-21 | $18.15 | $21.64 | 19,700 | — | — |
| 2025-03-20 | $18.21 | $21.71 | 2,700 | — | — |
| 2025-03-19 | $18.10 | $21.58 | 5,700 | — | — |
| 2025-03-18 | $17.94 | $21.39 | 4,300 | — | — |
| 2025-03-17 | $18.06 | $21.53 | 11,000 | — | — |
| 2025-03-14 | $18.07 | $21.54 | 8,700 | — | — |
| 2025-03-13 | $17.65 | $21.04 | 8,600 | — | — |
| 2025-03-12 | $18.72 | $22.32 | 30,700 | — | — |
| 2025-03-11 | $18.74 | $22.34 | 4,200 | — | — |
| 2025-03-10 | $18.87 | $22.49 | 9,500 | — | — |
| 2025-03-07 | $18.48 | $22.03 | 5,300 | — | — |
| 2025-03-06 | $18.56 | $22.13 | 2,200 | — | — |
| 2025-03-05 | $18.35 | $21.87 | 9,200 | — | — |
| 2025-03-04 | $17.93 | $21.37 | 7,400 | — | — |
| 2025-03-03 | $17.79 | $21.21 | 19,700 | — | — |
| 2025-02-28 | $18.48 | $22.03 | 4,400 | — | — |
| 2025-02-27 | $17.90 | $21.34 | 3,100 | — | — |
| 2025-02-26 | $18.14 | $21.62 | 5,600 | — | — |
| 2025-02-25 | $18.36 | $21.89 | 10,600 | — | — |
| 2025-02-24 | $18.93 | $22.57 | 3,500 | — | — |
| 2025-02-21 | $18.78 | $22.39 | 5,400 | — | — |
| 2025-02-20 | $18.92 | $22.55 | 7,300 | — | — |
| 2025-02-19 | $19.30 | $23.01 | 2,900 | — | — |
| 2025-02-18 | $19.43 | $23.16 | 4,900 | — | — |
| 2025-02-14 | $19.90 | $23.72 | 4,300 | — | — |
| 2025-02-13 | $19.96 | $23.79 | 2,800 | — | — |
| 2025-02-12 | $19.77 | $23.57 | 4,800 | — | — |
| 2025-02-11 | $19.85 | $23.66 | 6,000 | — | — |
| 2025-02-10 | $19.99 | $23.83 | 11,700 | — | — |
| 2025-02-07 | $20.06 | $23.91 | 12,200 | — | — |
| 2025-02-06 | $20.07 | $23.93 | 3,400 | — | — |
| 2025-02-05 | $20.18 | $24.06 | 5,700 | — | — |
| 2025-02-04 | $19.28 | $22.98 | 4,500 | — | — |
| 2025-02-03 | $19.01 | $22.66 | 5,400 | — | — |
| 2025-01-31 | $19.29 | $23.00 | 7,700 | — | — |
| 2025-01-30 | $19.12 | $22.79 | 3,200 | — | — |
| 2025-01-29 | $19.00 | $22.65 | 8,000 | — | — |
| 2025-01-28 | $19.01 | $22.66 | 2,600 | — | — |
| 2025-01-27 | $18.91 | $22.54 | 8,000 | — | — |
| 2025-01-24 | $19.27 | $22.97 | 5,500 | — | — |
| 2025-01-23 | $19.07 | $22.73 | 9,600 | — | — |
| 2025-01-22 | $19.17 | $22.85 | 7,500 | — | — |
| 2025-01-21 | $20.47 | $24.40 | 5,500 | — | — |
| 2025-01-17 | $19.75 | $23.54 | 5,300 | — | — |
| 2025-01-16 | $19.63 | $23.40 | 8,000 | — | — |
| 2025-01-15 | $19.61 | $23.38 | 7,500 | — | — |
| 2025-01-14 | $18.80 | $22.41 | 14,500 | — | — |
| 2025-01-13 | $18.70 | $22.29 | 4,800 | — | — |
| 2025-01-10 | $18.54 | $22.10 | 11,300 | — | — |
| 2025-01-08 | $19.90 | $23.72 | 8,200 | — | — |
| 2025-01-07 | $19.20 | $22.89 | 11,500 | — | — |
| 2025-01-06 | $20.08 | $23.94 | 9,600 | — | — |
| 2025-01-03 | $20.67 | $24.64 | 1,900 | — | — |
| 2025-01-02 | $20.47 | $24.40 | 6,300 | — | — |