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
- 1996-04-30 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 | $22.42 | $24.39 | 11,100 | — | — |
| 2025-12-30 | $21.99 | $23.92 | 34,600 | — | — |
| 2025-12-29 | $22.09 | $24.03 | 10,600 | — | — |
| 2025-12-26 | $22.36 | $24.32 | 16,300 | — | — |
| 2025-12-24 | $22.42 | $24.39 | 24,300 | — | — |
| 2025-12-23 | $21.74 | $23.65 | 17,900 | — | — |
| 2025-12-22 | $22.73 | $24.73 | 24,500 | — | — |
| 2025-12-19 | $23.50 | $25.56 | 92,300 | — | — |
| 2025-12-18 | $23.27 | $25.31 | 28,400 | — | — |
| 2025-12-17 | $22.12 | $24.06 | 22,200 | — | — |
| 2025-12-16 | $22.91 | $24.92 | 19,600 | — | — |
| 2025-12-15 | $22.42 | $24.39 | 21,300 | — | — |
| 2025-12-12 | $21.98 | $23.91 | 24,000 | — | — |
| 2025-12-11 | $21.38 | $23.26 | 16,900 | — | — |
| 2025-12-10 | $21.19 | $23.05 | 33,700 | — | — |
| 2025-12-09 | $20.34 | $22.13 | 16,900 | — | — |
| 2025-12-08 | $20.65 | $22.46 | 28,400 | — | — |
| 2025-12-05 | $20.79 | $22.62 | 16,500 | — | — |
| 2025-12-04 | $22.10 | $24.04 | 23,500 | — | — |
| 2025-12-03 | $21.70 | $23.61 | 21,100 | — | — |
| 2025-12-02 | $20.69 | $22.51 | 18,600 | — | — |
| 2025-12-01 | $21.46 | $23.34 | 24,500 | — | — |
| 2025-11-28 | $21.67 | $23.57 | 14,500 | — | — |
| 2025-11-26 | $21.58 | $23.47 | 22,400 | — | — |
| 2025-11-25 | $21.91 | $23.83 | 39,800 | — | — |
| 2025-11-24 | $21.73 | $23.64 | 63,100 | — | — |
| 2025-11-21 | $20.78 | $22.60 | 67,300 | — | — |
| 2025-11-20 | $20.28 | $22.06 | 54,600 | — | — |
| 2025-11-19 | $21.27 | $23.14 | 23,300 | — | — |
| 2025-11-18 | $21.49 | $23.38 | 66,700 | — | — |
| 2025-11-17 | $20.05 | $21.81 | 11,200 | — | — |
| 2025-11-14 | $20.69 | $22.51 | 15,700 | — | — |
| 2025-11-13 | $20.90 | $22.74 | 12,400 | — | — |
| 2025-11-12 | $21.38 | $23.26 | 21,500 | — | — |
| 2025-11-11 | $22.34 | $24.30 | 27,300 | — | — |
| 2025-11-10 | $21.01 | $22.85 | 17,600 | — | — |
| 2025-11-07 | $19.95 | $21.70 | 57,400 | — | — |
| 2025-11-06 | $19.24 | $20.93 | 12,300 | — | — |
| 2025-11-05 | $19.40 | $21.10 | 27,700 | — | — |
| 2025-11-04 | $18.67 | $20.31 | 15,800 | — | — |
| 2025-11-03 | $18.86 | $20.52 | 19,000 | — | — |
| 2025-10-31 | $19.16 | $20.84 | 17,100 | — | — |
| 2025-10-30 | $18.59 | $20.22 | 19,400 | — | — |
| 2025-10-29 | $18.27 | $19.87 | 18,900 | — | — |
| 2025-10-28 | $18.64 | $20.28 | 15,200 | — | — |
| 2025-10-27 | $18.64 | $20.28 | 13,600 | — | — |
| 2025-10-24 | $18.89 | $20.55 | 7,500 | — | — |
| 2025-10-23 | $18.77 | $20.42 | 9,700 | — | — |
| 2025-10-22 | $18.74 | $20.39 | 17,300 | — | — |
| 2025-10-21 | $18.43 | $20.05 | 13,200 | — | — |
| 2025-10-20 | $18.29 | $19.90 | 10,100 | — | — |
| 2025-10-17 | $18.15 | $19.74 | 12,000 | — | — |
| 2025-10-16 | $18.07 | $19.66 | 19,600 | — | — |
| 2025-10-15 | $18.45 | $20.07 | 9,700 | — | — |
| 2025-10-14 | $18.35 | $19.96 | 11,300 | — | — |
| 2025-10-13 | $18.17 | $19.77 | 15,200 | — | — |
| 2025-10-10 | $18.17 | $19.77 | 13,300 | — | — |
| 2025-10-09 | $18.71 | $20.35 | 9,100 | — | — |
| 2025-10-08 | $18.84 | $20.49 | 6,400 | — | — |
| 2025-10-07 | $18.19 | $19.79 | 23,800 | — | — |
| 2025-10-06 | $18.32 | $19.93 | 9,300 | — | — |
| 2025-10-03 | $18.11 | $19.70 | 8,600 | — | — |
| 2025-10-02 | $17.99 | $19.57 | 15,600 | — | — |
| 2025-10-01 | $18.33 | $19.94 | 10,600 | — | — |
| 2025-09-30 | $18.56 | $20.19 | 16,000 | — | — |
| 2025-09-29 | $18.72 | $20.36 | 12,300 | — | — |
| 2025-09-26 | $19.04 | $20.71 | 9,200 | — | — |
| 2025-09-25 | $18.77 | $20.42 | 6,900 | — | — |
| 2025-09-24 | $19.04 | $20.71 | 13,500 | — | — |
| 2025-09-23 | $19.00 | $20.67 | 20,000 | — | — |
| 2025-09-22 | $18.72 | $20.36 | 37,000 | — | — |
| 2025-09-19 | $18.73 | $20.37 | 98,300 | — | — |
| 2025-09-18 | $18.78 | $20.43 | 17,800 | — | — |
| 2025-09-17 | $18.39 | $20.00 | 24,400 | — | — |
| 2025-09-16 | $18.59 | $20.22 | 21,200 | — | — |
| 2025-09-15 | $18.60 | $20.23 | 17,500 | — | — |
| 2025-09-12 | $18.45 | $20.07 | 18,300 | — | — |
| 2025-09-11 | $18.32 | $19.93 | 16,800 | — | — |
| 2025-09-10 | $17.50 | $19.04 | 10,000 | — | — |
| 2025-09-09 | $17.68 | $19.23 | 23,400 | — | — |
| 2025-09-08 | $17.38 | $18.91 | 35,400 | — | — |
| 2025-09-05 | $17.83 | $19.40 | 5,600 | — | — |
| 2025-09-04 | $17.98 | $19.56 | 6,900 | — | — |
| 2025-09-03 | $17.71 | $19.27 | 11,600 | — | — |
| 2025-09-02 | $17.91 | $19.48 | 11,400 | — | — |
| 2025-08-29 | $18.28 | $19.89 | 10,400 | — | — |
| 2025-08-28 | $18.65 | $20.29 | 7,000 | — | — |
| 2025-08-27 | $18.91 | $20.57 | 8,600 | — | — |
| 2025-08-26 | $18.83 | $20.48 | 13,500 | — | — |
| 2025-08-25 | $18.07 | $19.66 | 12,100 | — | — |
| 2025-08-22 | $19.08 | $20.76 | 30,500 | — | — |
| 2025-08-21 | $18.53 | $20.16 | 4,400 | — | — |
| 2025-08-20 | $19.00 | $20.67 | 17,700 | — | — |
| 2025-08-19 | $18.50 | $20.12 | 13,000 | — | — |
| 2025-08-18 | $18.47 | $20.09 | 4,700 | — | — |
| 2025-08-15 | $19.02 | $20.69 | 30,500 | — | — |
| 2025-08-14 | $19.04 | $20.71 | 19,700 | — | — |
| 2025-08-13 | $20.63 | $22.44 | 15,600 | — | — |
| 2025-08-12 | $20.63 | $22.44 | 17,300 | — | — |
| 2025-08-11 | $20.24 | $22.02 | 19,300 | — | — |
| 2025-08-08 | $19.90 | $21.65 | 20,300 | — | — |
| 2025-08-07 | $18.08 | $19.67 | 9,900 | — | — |
| 2025-08-06 | $17.97 | $19.55 | 12,200 | — | — |
| 2025-08-05 | $18.36 | $19.97 | 16,000 | — | — |
| 2025-08-04 | $18.08 | $19.67 | 17,500 | — | — |
| 2025-08-01 | $16.51 | $17.96 | 29,100 | — | — |
| 2025-07-31 | $17.23 | $18.74 | 24,600 | — | — |
| 2025-07-30 | $18.69 | $20.33 | 22,500 | — | — |
| 2025-07-29 | $19.25 | $20.94 | 15,100 | — | — |
| 2025-07-28 | $19.96 | $21.71 | 8,600 | — | — |
| 2025-07-25 | $20.61 | $22.42 | 10,300 | — | — |
| 2025-07-24 | $21.03 | $22.88 | 9,600 | — | — |
| 2025-07-23 | $21.65 | $23.55 | 13,800 | — | — |
| 2025-07-22 | $21.53 | $23.42 | 18,600 | — | — |
| 2025-07-21 | $21.65 | $23.55 | 19,100 | — | — |
| 2025-07-18 | $21.70 | $23.61 | 21,200 | — | — |
| 2025-07-17 | $22.10 | $24.04 | 33,100 | — | — |
| 2025-07-16 | $22.52 | $24.50 | 24,800 | — | — |
| 2025-07-15 | $21.63 | $23.53 | 40,200 | — | — |
| 2025-07-14 | $22.10 | $24.04 | 39,800 | — | — |
| 2025-07-11 | $22.75 | $24.75 | 55,000 | — | — |
| 2025-07-10 | $22.48 | $24.45 | 74,900 | — | — |
| 2025-07-09 | $21.38 | $23.26 | 14,000 | — | — |
| 2025-07-08 | $21.20 | $23.06 | 32,700 | — | — |
| 2025-07-07 | $20.55 | $22.35 | 52,300 | — | — |
| 2025-07-03 | $20.52 | $22.32 | 5,600 | — | — |
| 2025-07-02 | $20.57 | $22.38 | 17,600 | — | — |
| 2025-07-01 | $19.85 | $21.59 | 11,300 | — | — |
| 2025-06-30 | $19.71 | $21.44 | 16,100 | — | — |
| 2025-06-27 | $19.48 | $21.19 | 261,700 | — | — |
| 2025-06-26 | $19.45 | $21.16 | 69,900 | — | — |
| 2025-06-25 | $19.63 | $21.35 | 33,400 | — | — |
| 2025-06-24 | $20.09 | $21.85 | 10,900 | — | — |
| 2025-06-23 | $20.03 | $21.79 | 14,900 | — | — |
| 2025-06-20 | $19.76 | $21.50 | 52,500 | — | — |
| 2025-06-18 | $20.12 | $21.89 | 15,300 | — | — |
| 2025-06-17 | $20.01 | $21.77 | 30,800 | — | — |
| 2025-06-16 | $20.23 | $22.01 | 23,200 | — | — |
| 2025-06-13 | $19.94 | $21.69 | 20,000 | — | — |
| 2025-06-12 | $19.95 | $21.70 | 9,700 | — | — |
| 2025-06-11 | $19.86 | $21.60 | 19,900 | — | — |
| 2025-06-10 | $20.26 | $22.04 | 21,400 | — | — |
| 2025-06-09 | $19.80 | $21.54 | 13,400 | — | — |
| 2025-06-06 | $19.39 | $21.09 | 6,800 | — | — |
| 2025-06-05 | $19.57 | $21.29 | 17,400 | — | — |
| 2025-06-04 | $19.11 | $20.79 | 10,900 | — | — |
| 2025-06-03 | $19.35 | $21.05 | 14,600 | — | — |
| 2025-06-02 | $19.87 | $21.61 | 10,200 | — | — |
| 2025-05-30 | $19.40 | $21.10 | 17,100 | — | — |
| 2025-05-29 | $19.61 | $21.33 | 11,900 | — | — |
| 2025-05-28 | $19.04 | $20.71 | 21,100 | — | — |
| 2025-05-27 | $19.69 | $21.42 | 24,400 | — | — |
| 2025-05-23 | $18.75 | $20.40 | 15,300 | — | — |
| 2025-05-22 | $18.50 | $20.12 | 11,800 | — | — |
| 2025-05-21 | $18.49 | $20.11 | 13,600 | — | — |
| 2025-05-20 | $19.21 | $20.90 | 10,400 | — | — |
| 2025-05-19 | $19.09 | $20.77 | 13,100 | — | — |
| 2025-05-16 | $19.02 | $20.69 | 40,700 | — | — |
| 2025-05-15 | $18.35 | $19.96 | 31,400 | — | — |
| 2025-05-14 | $17.36 | $18.88 | 9,500 | — | — |
| 2025-05-13 | $17.41 | $18.94 | 17,000 | — | — |
| 2025-05-12 | $17.24 | $18.75 | 27,700 | — | — |
| 2025-05-09 | $17.00 | $18.49 | 59,700 | — | — |
| 2025-05-08 | $17.36 | $18.88 | 40,500 | — | — |
| 2025-05-07 | $16.55 | $18.00 | 10,600 | — | — |
| 2025-05-06 | $16.19 | $17.61 | 9,600 | — | — |
| 2025-05-05 | $16.20 | $17.62 | 10,000 | — | — |
| 2025-05-02 | $16.11 | $17.52 | 6,500 | — | — |
| 2025-05-01 | $16.01 | $17.42 | 12,900 | — | — |
| 2025-04-30 | $16.26 | $17.69 | 18,300 | — | — |
| 2025-04-29 | $16.49 | $17.94 | 13,000 | — | — |
| 2025-04-28 | $16.26 | $17.69 | 12,300 | — | — |
| 2025-04-25 | $16.44 | $17.88 | 11,100 | — | — |
| 2025-04-24 | $16.96 | $18.45 | 14,500 | — | — |
| 2025-04-23 | $16.56 | $18.01 | 13,000 | — | — |
| 2025-04-22 | $16.42 | $17.86 | 15,900 | — | — |
| 2025-04-21 | $16.21 | $17.63 | 11,700 | — | — |
| 2025-04-17 | $16.47 | $17.92 | 38,800 | — | — |
| 2025-04-16 | $15.76 | $17.14 | 28,000 | — | — |
| 2025-04-15 | $15.99 | $17.39 | 32,000 | — | — |
| 2025-04-14 | $16.63 | $18.09 | 28,000 | — | — |
| 2025-04-11 | $16.00 | $17.40 | 48,400 | — | — |
| 2025-04-10 | $14.47 | $15.74 | 44,600 | — | — |
| 2025-04-09 | $15.07 | $16.39 | 67,500 | — | — |
| 2025-04-08 | $14.28 | $15.53 | 42,200 | — | — |
| 2025-04-07 | $15.52 | $16.88 | 34,700 | — | — |
| 2025-04-04 | $16.20 | $17.62 | 88,000 | — | — |
| 2025-04-03 | $16.27 | $17.70 | 31,300 | — | — |
| 2025-04-02 | $17.05 | $18.55 | 17,500 | — | — |
| 2025-04-01 | $16.82 | $18.30 | 29,100 | — | — |
| 2025-03-31 | $16.88 | $18.36 | 38,500 | — | — |
| 2025-03-28 | $17.04 | $18.54 | 30,900 | — | — |
| 2025-03-27 | $17.09 | $18.59 | 30,300 | — | — |
| 2025-03-26 | $17.05 | $18.55 | 23,200 | — | — |
| 2025-03-25 | $17.29 | $18.81 | 25,300 | — | — |
| 2025-03-24 | $18.15 | $19.74 | 28,600 | — | — |
| 2025-03-21 | $17.01 | $18.50 | 53,800 | — | — |
| 2025-03-20 | $17.10 | $18.60 | 22,300 | — | — |
| 2025-03-19 | $17.01 | $18.50 | 44,100 | — | — |
| 2025-03-18 | $16.62 | $18.08 | 56,000 | — | — |
| 2025-03-17 | $16.67 | $18.13 | 40,500 | — | — |
| 2025-03-14 | $17.20 | $18.71 | 130,200 | — | — |
| 2025-03-13 | $19.13 | $20.81 | 21,800 | — | — |
| 2025-03-12 | $19.72 | $21.45 | 40,300 | — | — |
| 2025-03-11 | $20.00 | $21.76 | 46,500 | — | — |
| 2025-03-10 | $20.12 | $21.89 | 35,700 | — | — |
| 2025-03-07 | $20.27 | $22.05 | 46,800 | — | — |
| 2025-03-06 | $19.93 | $21.68 | 59,100 | — | — |
| 2025-03-05 | $19.97 | $21.72 | 56,500 | — | — |
| 2025-03-04 | $19.47 | $21.18 | 38,000 | — | — |
| 2025-03-03 | $19.63 | $21.35 | 76,200 | — | — |
| 2025-02-28 | $19.87 | $21.61 | 52,100 | — | — |
| 2025-02-27 | $19.51 | $21.22 | 19,000 | — | — |
| 2025-02-26 | $19.42 | $21.13 | 46,400 | — | — |
| 2025-02-25 | $19.58 | $21.30 | 61,700 | — | — |
| 2025-02-24 | $19.61 | $21.33 | 98,800 | — | — |
| 2025-02-21 | $19.10 | $20.78 | 66,600 | — | — |
| 2025-02-20 | $19.50 | $21.21 | 68,000 | — | — |
| 2025-02-19 | $19.80 | $21.54 | 49,500 | — | — |
| 2025-02-18 | $19.20 | $20.89 | 79,600 | — | — |
| 2025-02-14 | $19.15 | $20.83 | 225,000 | — | — |
| 2025-02-13 | $15.13 | $16.46 | 20,100 | — | — |
| 2025-02-12 | $14.93 | $16.24 | 19,500 | — | — |
| 2025-02-11 | $15.24 | $16.58 | 17,900 | — | — |
| 2025-02-10 | $14.92 | $16.23 | 28,900 | — | — |
| 2025-02-07 | $14.67 | $15.96 | 38,600 | — | — |
| 2025-02-06 | $15.76 | $17.14 | 17,900 | — | — |
| 2025-02-05 | $15.60 | $16.97 | 20,700 | — | — |
| 2025-02-04 | $15.53 | $16.89 | 25,700 | — | — |
| 2025-02-03 | $15.32 | $16.67 | 25,700 | — | — |
| 2025-01-31 | $15.25 | $16.59 | 37,100 | — | — |
| 2025-01-30 | $15.97 | $17.37 | 41,100 | — | — |
| 2025-01-29 | $16.15 | $17.57 | 28,800 | — | — |
| 2025-01-28 | $16.45 | $17.89 | 20,300 | — | — |
| 2025-01-27 | $16.28 | $17.71 | 40,500 | — | — |
| 2025-01-24 | $17.00 | $18.49 | 18,000 | — | — |
| 2025-01-23 | $16.63 | $18.09 | 15,800 | — | — |
| 2025-01-22 | $16.42 | $17.86 | 17,300 | — | — |
| 2025-01-21 | $16.37 | $17.81 | 9,900 | — | — |
| 2025-01-17 | $16.41 | $17.85 | 12,800 | — | — |
| 2025-01-16 | $16.03 | $17.44 | 23,500 | — | — |
| 2025-01-15 | $16.47 | $17.92 | 20,800 | — | — |
| 2025-01-14 | $16.27 | $17.70 | 21,900 | — | — |
| 2025-01-13 | $16.36 | $17.80 | 14,400 | — | — |
| 2025-01-10 | $16.16 | $17.58 | 23,700 | — | — |
| 2025-01-08 | $16.93 | $18.42 | 31,100 | — | — |
| 2025-01-07 | $16.44 | $17.88 | 26,200 | — | — |
| 2025-01-06 | $16.25 | $17.68 | 24,400 | — | — |
| 2025-01-03 | $16.46 | $17.91 | 21,700 | — | — |
| 2025-01-02 | $16.78 | $18.25 | 24,000 | — | — |