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
- 1995-11-14 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 | $21.05 | $62.86 | 236,900 | — | — |
| 2025-12-30 | $21.04 | $62.83 | 300,200 | — | — |
| 2025-12-29 | $21.11 | $63.04 | 505,500 | — | — |
| 2025-12-26 | $21.21 | $63.34 | 367,400 | — | — |
| 2025-12-24 | $21.09 | $62.98 | 151,600 | — | — |
| 2025-12-23 | $20.94 | $62.54 | 273,500 | — | — |
| 2025-12-22 | $20.84 | $62.24 | 323,200 | — | — |
| 2025-12-19 | $20.88 | $62.36 | 848,400 | — | — |
| 2025-12-18 | $21.00 | $62.72 | 610,100 | — | — |
| 2025-12-17 | $21.30 | $63.61 | 547,300 | — | — |
| 2025-12-16 | $21.33 | $63.70 | 498,000 | — | — |
| 2025-12-15 | $21.17 | $63.22 | 453,900 | — | — |
| 2025-12-12 | $21.47 | $64.12 | 356,900 | — | — |
| 2025-12-11 | $21.59 | $64.48 | 286,700 | — | — |
| 2025-12-10 | $21.96 | $65.58 | 274,800 | — | — |
| 2025-12-09 | $21.48 | $64.15 | 382,200 | — | — |
| 2025-12-08 | $21.72 | $64.87 | 303,400 | — | — |
| 2025-12-05 | $21.83 | $65.19 | 362,600 | — | — |
| 2025-12-04 | $21.92 | $65.46 | 342,700 | — | — |
| 2025-12-03 | $21.78 | $65.04 | 331,100 | — | — |
| 2025-12-02 | $21.57 | $64.42 | 361,500 | — | — |
| 2025-12-01 | $21.96 | $65.58 | 540,900 | — | — |
| 2025-11-28 | $21.55 | $64.36 | 407,500 | — | — |
| 2025-11-26 | $22.36 | $66.78 | 278,900 | — | — |
| 2025-11-25 | $22.18 | $66.24 | 517,100 | — | — |
| 2025-11-24 | $21.90 | $65.40 | 755,400 | — | — |
| 2025-11-21 | $20.92 | $62.48 | 361,800 | — | — |
| 2025-11-20 | $21.11 | $63.04 | 595,100 | — | — |
| 2025-11-19 | $21.34 | $63.73 | 797,900 | — | — |
| 2025-11-18 | $21.30 | $63.61 | 788,600 | — | — |
| 2025-11-17 | $21.07 | $62.92 | 967,000 | — | — |
| 2025-11-14 | $20.98 | $62.66 | 637,100 | — | — |
| 2025-11-13 | $20.57 | $61.43 | 349,900 | — | — |
| 2025-11-12 | $21.21 | $63.34 | 418,100 | — | — |
| 2025-11-11 | $21.15 | $63.16 | 339,300 | — | — |
| 2025-11-10 | $20.71 | $61.85 | 294,500 | — | — |
| 2025-11-07 | $20.68 | $61.76 | 329,900 | — | — |
| 2025-11-06 | $20.48 | $61.16 | 419,700 | — | — |
| 2025-11-05 | $20.94 | $62.54 | 646,500 | — | — |
| 2025-11-04 | $20.54 | $61.34 | 1,113,200 | — | — |
| 2025-11-03 | $20.19 | $60.30 | 529,500 | — | — |
| 2025-10-31 | $19.59 | $58.50 | 606,000 | — | — |
| 2025-10-30 | $19.51 | $58.27 | 644,600 | — | — |
| 2025-10-29 | $19.98 | $59.67 | 393,300 | — | — |
| 2025-10-28 | $20.49 | $61.19 | 364,900 | — | — |
| 2025-10-27 | $20.10 | $60.03 | 287,500 | — | — |
| 2025-10-24 | $20.11 | $60.06 | 425,900 | — | — |
| 2025-10-23 | $20.32 | $60.68 | 1,051,000 | — | — |
| 2025-10-22 | $19.22 | $57.40 | 611,800 | — | — |
| 2025-10-21 | $19.54 | $58.36 | 736,400 | — | — |
| 2025-10-20 | $18.08 | $54.00 | 389,400 | — | — |
| 2025-10-17 | $17.96 | $53.64 | 474,700 | — | — |
| 2025-10-16 | $18.05 | $53.91 | 784,000 | — | — |
| 2025-10-15 | $18.74 | $55.97 | 221,600 | — | — |
| 2025-10-14 | $18.21 | $54.38 | 401,600 | — | — |
| 2025-10-13 | $18.54 | $55.37 | 366,200 | — | — |
| 2025-10-10 | $18.29 | $54.62 | 398,700 | — | — |
| 2025-10-09 | $18.16 | $54.23 | 248,300 | — | — |
| 2025-10-08 | $18.21 | $54.38 | 420,600 | — | — |
| 2025-10-07 | $18.38 | $54.89 | 378,300 | — | — |
| 2025-10-06 | $18.21 | $54.38 | 365,100 | — | — |
| 2025-10-03 | $18.46 | $55.13 | 344,800 | — | — |
| 2025-10-02 | $18.90 | $56.44 | 451,000 | — | — |
| 2025-10-01 | $18.70 | $55.85 | 575,100 | — | — |
| 2025-09-30 | $18.82 | $56.21 | 606,400 | — | — |
| 2025-09-29 | $18.88 | $56.38 | 481,600 | — | — |
| 2025-09-26 | $18.86 | $56.32 | 203,100 | — | — |
| 2025-09-25 | $18.69 | $55.82 | 506,500 | — | — |
| 2025-09-24 | $19.08 | $56.98 | 434,200 | — | — |
| 2025-09-23 | $19.43 | $58.03 | 339,400 | — | — |
| 2025-09-22 | $19.42 | $58.00 | 258,800 | — | — |
| 2025-09-19 | $19.52 | $58.30 | 726,200 | — | — |
| 2025-09-18 | $19.63 | $58.62 | 381,200 | — | — |
| 2025-09-17 | $20.05 | $59.88 | 465,000 | — | — |
| 2025-09-16 | $19.90 | $59.43 | 543,500 | — | — |
| 2025-09-15 | $19.98 | $59.67 | 722,500 | — | — |
| 2025-09-12 | $19.23 | $57.43 | 761,900 | — | — |
| 2025-09-11 | $19.05 | $56.89 | 832,800 | — | — |
| 2025-09-10 | $19.19 | $57.31 | 334,200 | — | — |
| 2025-09-09 | $18.83 | $56.23 | 860,200 | — | — |
| 2025-09-08 | $19.21 | $57.37 | 307,900 | — | — |
| 2025-09-05 | $19.42 | $58.00 | 273,500 | — | — |
| 2025-09-04 | $19.24 | $57.46 | 310,200 | — | — |
| 2025-09-03 | $19.05 | $56.89 | 466,600 | — | — |
| 2025-09-02 | $18.92 | $56.50 | 743,900 | — | — |
| 2025-08-29 | $19.39 | $57.91 | 475,700 | — | — |
| 2025-08-28 | $19.55 | $58.39 | 297,300 | — | — |
| 2025-08-27 | $19.53 | $58.33 | 523,700 | — | — |
| 2025-08-26 | $19.85 | $59.28 | 373,700 | — | — |
| 2025-08-25 | $20.13 | $60.12 | 581,800 | — | — |
| 2025-08-22 | $19.91 | $59.46 | 417,500 | — | — |
| 2025-08-21 | $19.75 | $58.98 | 390,000 | — | — |
| 2025-08-20 | $19.81 | $59.16 | 820,400 | — | — |
| 2025-08-19 | $19.78 | $59.07 | 1,512,300 | — | — |
| 2025-08-18 | $20.03 | $59.82 | 841,500 | — | — |
| 2025-08-15 | $20.07 | $59.94 | 1,267,300 | — | — |
| 2025-08-14 | $20.29 | $60.60 | 1,886,100 | — | — |
| 2025-08-13 | $20.39 | $60.89 | 1,554,800 | — | — |
| 2025-08-12 | $19.31 | $57.67 | 1,080,500 | — | — |
| 2025-08-11 | $18.31 | $54.68 | 626,600 | — | — |
| 2025-08-08 | $18.40 | $54.95 | 981,400 | — | — |
| 2025-08-07 | $18.11 | $54.08 | 729,400 | — | — |
| 2025-08-06 | $18.00 | $53.76 | 1,337,500 | — | — |
| 2025-08-05 | $18.08 | $54.00 | 906,200 | — | — |
| 2025-08-04 | $18.22 | $54.41 | 574,300 | — | — |
| 2025-08-01 | $17.84 | $53.28 | 876,800 | — | — |
| 2025-07-31 | $17.60 | $52.56 | 818,300 | — | — |
| 2025-07-30 | $17.55 | $52.41 | 865,300 | — | — |
| 2025-07-29 | $17.55 | $52.41 | 396,100 | — | — |
| 2025-07-28 | $17.30 | $51.67 | 967,200 | — | — |
| 2025-07-25 | $17.35 | $51.81 | 596,400 | — | — |
| 2025-07-24 | $17.40 | $51.96 | 439,600 | — | — |
| 2025-07-23 | $17.57 | $52.47 | 474,200 | — | — |
| 2025-07-22 | $17.47 | $52.17 | 551,000 | — | — |
| 2025-07-21 | $17.18 | $51.31 | 393,800 | — | — |
| 2025-07-18 | $16.94 | $50.59 | 449,100 | — | — |
| 2025-07-17 | $17.00 | $50.77 | 665,700 | — | — |
| 2025-07-16 | $16.38 | $48.92 | 628,100 | — | — |
| 2025-07-15 | $16.23 | $48.47 | 468,300 | — | — |
| 2025-07-14 | $16.49 | $49.25 | 407,900 | — | — |
| 2025-07-11 | $16.62 | $49.63 | 536,300 | — | — |
| 2025-07-10 | $16.57 | $49.49 | 435,500 | — | — |
| 2025-07-09 | $16.38 | $48.92 | 373,800 | — | — |
| 2025-07-08 | $16.39 | $48.95 | 430,600 | — | — |
| 2025-07-07 | $16.60 | $49.58 | 290,400 | — | — |
| 2025-07-03 | $16.83 | $50.26 | 503,700 | — | — |
| 2025-07-02 | $17.02 | $50.83 | 512,700 | — | — |
| 2025-07-01 | $17.15 | $51.22 | 539,300 | — | — |
| 2025-06-30 | $16.94 | $50.59 | 615,000 | — | — |
| 2025-06-27 | $16.48 | $49.22 | 468,700 | — | — |
| 2025-06-26 | $16.52 | $49.34 | 790,500 | — | — |
| 2025-06-25 | $15.91 | $47.51 | 518,600 | — | — |
| 2025-06-24 | $16.06 | $47.96 | 346,300 | — | — |
| 2025-06-23 | $15.90 | $47.48 | 854,800 | — | — |
| 2025-06-20 | $16.04 | $47.90 | 762,600 | — | — |
| 2025-06-18 | $16.64 | $49.69 | 692,000 | — | — |
| 2025-06-17 | $16.58 | $49.52 | 490,500 | — | — |
| 2025-06-16 | $16.81 | $50.20 | 507,600 | — | — |
| 2025-06-13 | $16.65 | $49.72 | 1,081,400 | — | — |
| 2025-06-12 | $16.84 | $50.29 | 562,500 | — | — |
| 2025-06-11 | $17.97 | $49.82 | 824,600 | — | — |
| 2025-06-10 | $18.00 | $49.91 | 960,900 | — | — |
| 2025-06-09 | $17.56 | $48.69 | 466,200 | — | — |
| 2025-06-06 | $17.35 | $48.10 | 417,600 | — | — |
| 2025-06-05 | $17.41 | $48.27 | 466,900 | — | — |
| 2025-06-04 | $17.32 | $48.02 | 718,500 | — | — |
| 2025-06-03 | $16.98 | $47.08 | 651,000 | — | — |
| 2025-06-02 | $17.14 | $47.52 | 480,200 | — | — |
| 2025-05-30 | $17.15 | $47.55 | 500,000 | — | — |
| 2025-05-29 | $17.19 | $47.66 | 467,400 | — | — |
| 2025-05-28 | $17.15 | $47.55 | 621,700 | — | — |
| 2025-05-27 | $17.21 | $47.72 | 610,700 | — | — |
| 2025-05-23 | $16.74 | $46.41 | 410,000 | — | — |
| 2025-05-22 | $17.06 | $47.30 | 651,900 | — | — |
| 2025-05-21 | $16.71 | $46.33 | 257,300 | — | — |
| 2025-05-20 | $16.65 | $46.16 | 397,000 | — | — |
| 2025-05-19 | $17.11 | $47.44 | 606,300 | — | — |
| 2025-05-16 | $16.58 | $45.97 | 431,800 | — | — |
| 2025-05-15 | $16.37 | $45.39 | 532,400 | — | — |
| 2025-05-14 | $15.81 | $43.83 | 589,800 | — | — |
| 2025-05-13 | $16.05 | $44.50 | 324,200 | — | — |
| 2025-05-12 | $16.11 | $44.67 | 566,700 | — | — |
| 2025-05-09 | $15.86 | $43.97 | 258,300 | — | — |
| 2025-05-08 | $15.56 | $43.14 | 304,900 | — | — |
| 2025-05-07 | $15.68 | $43.47 | 372,600 | — | — |
| 2025-05-06 | $16.18 | $44.86 | 462,900 | — | — |
| 2025-05-05 | $16.19 | $44.89 | 489,100 | — | — |
| 2025-05-02 | $16.02 | $44.42 | 776,300 | — | — |
| 2025-05-01 | $15.33 | $42.50 | 379,500 | — | — |
| 2025-04-30 | $15.63 | $43.34 | 282,600 | — | — |
| 2025-04-29 | $15.54 | $43.09 | 301,000 | — | — |
| 2025-04-28 | $15.32 | $42.48 | 401,200 | — | — |
| 2025-04-25 | $15.36 | $42.59 | 619,400 | — | — |
| 2025-04-24 | $15.88 | $44.03 | 374,800 | — | — |
| 2025-04-23 | $15.63 | $43.34 | 466,900 | — | — |
| 2025-04-22 | $15.52 | $43.03 | 783,800 | — | — |
| 2025-04-21 | $15.28 | $42.36 | 1,460,500 | — | — |
| 2025-04-17 | $15.29 | $42.39 | 635,500 | — | — |
| 2025-04-16 | $14.64 | $40.59 | 657,500 | — | — |
| 2025-04-15 | $14.68 | $40.70 | 529,200 | — | — |
| 2025-04-14 | $14.62 | $40.53 | 577,700 | — | — |
| 2025-04-11 | $14.30 | $39.65 | 715,400 | — | — |
| 2025-04-10 | $14.12 | $39.15 | 488,800 | — | — |
| 2025-04-09 | $14.41 | $39.95 | 1,100,700 | — | — |
| 2025-04-08 | $13.24 | $36.71 | 663,900 | — | — |
| 2025-04-07 | $13.72 | $38.04 | 755,100 | — | — |
| 2025-04-04 | $13.89 | $38.51 | 931,300 | — | — |
| 2025-04-03 | $14.77 | $40.95 | 721,100 | — | — |
| 2025-04-02 | $14.81 | $41.06 | 550,200 | — | — |
| 2025-04-01 | $14.87 | $41.23 | 649,500 | — | — |
| 2025-03-31 | $14.77 | $40.95 | 545,400 | — | — |
| 2025-03-28 | $14.72 | $40.81 | 403,900 | — | — |
| 2025-03-27 | $14.91 | $41.34 | 584,100 | — | — |
| 2025-03-26 | $14.66 | $40.65 | 602,300 | — | — |
| 2025-03-25 | $14.08 | $39.04 | 722,200 | — | — |
| 2025-03-24 | $14.03 | $38.90 | 1,125,800 | — | — |
| 2025-03-21 | $14.21 | $39.40 | 3,639,400 | — | — |
| 2025-03-20 | $14.35 | $39.79 | 1,012,300 | — | — |
| 2025-03-19 | $14.81 | $41.06 | 2,104,300 | — | — |
| 2025-03-18 | $14.87 | $41.23 | 1,095,100 | — | — |
| 2025-03-17 | $15.20 | $42.14 | 1,271,100 | — | — |
| 2025-03-14 | $14.96 | $41.48 | 486,900 | — | — |
| 2025-03-13 | $14.97 | $41.51 | 507,200 | — | — |
| 2025-03-12 | $15.01 | $41.62 | 692,100 | — | — |
| 2025-03-11 | $14.56 | $40.37 | 788,800 | — | — |
| 2025-03-10 | $14.80 | $41.03 | 789,900 | — | — |
| 2025-03-07 | $15.17 | $42.06 | 1,072,300 | — | — |
| 2025-03-06 | $15.15 | $42.00 | 1,069,200 | — | — |
| 2025-03-05 | $15.44 | $42.81 | 660,400 | — | — |
| 2025-03-04 | $14.71 | $40.78 | 1,068,800 | — | — |
| 2025-03-03 | $14.68 | $40.70 | 880,500 | — | — |
| 2025-02-28 | $14.52 | $40.26 | 1,442,400 | — | — |
| 2025-02-27 | $15.35 | $42.56 | 603,400 | — | — |
| 2025-02-26 | $15.58 | $43.20 | 499,300 | — | — |
| 2025-02-25 | $15.42 | $42.75 | 679,000 | — | — |
| 2025-02-24 | $15.96 | $44.25 | 195,800 | — | — |
| 2025-02-21 | $15.96 | $44.25 | 322,600 | — | — |
| 2025-02-20 | $16.15 | $44.78 | 333,200 | — | — |
| 2025-02-19 | $16.07 | $44.56 | 523,400 | — | — |
| 2025-02-18 | $16.42 | $45.53 | 488,500 | — | — |
| 2025-02-14 | $15.52 | $43.03 | 384,400 | — | — |
| 2025-02-13 | $15.21 | $42.17 | 547,900 | — | — |
| 2025-02-12 | $15.20 | $42.14 | 739,700 | — | — |
| 2025-02-11 | $14.54 | $40.31 | 839,800 | — | — |
| 2025-02-10 | $14.79 | $41.01 | 969,800 | — | — |
| 2025-02-07 | $15.69 | $43.50 | 417,900 | — | — |
| 2025-02-06 | $15.57 | $43.17 | 419,800 | — | — |
| 2025-02-05 | $15.88 | $44.03 | 749,900 | — | — |
| 2025-02-04 | $15.96 | $44.25 | 1,669,300 | — | — |
| 2025-02-03 | $15.71 | $43.56 | 1,915,700 | — | — |
| 2025-01-31 | $16.02 | $44.42 | 1,383,000 | — | — |
| 2025-01-30 | $16.30 | $45.19 | 739,800 | — | — |
| 2025-01-29 | $16.80 | $46.58 | 338,100 | — | — |
| 2025-01-28 | $17.09 | $47.38 | 291,400 | — | — |
| 2025-01-27 | $17.33 | $48.05 | 625,900 | — | — |
| 2025-01-24 | $17.05 | $47.27 | 326,300 | — | — |
| 2025-01-23 | $16.96 | $47.02 | 368,300 | — | — |
| 2025-01-22 | $16.99 | $47.11 | 428,700 | — | — |
| 2025-01-21 | $16.35 | $45.33 | 716,200 | — | — |
| 2025-01-17 | $16.48 | $45.69 | 494,500 | — | — |
| 2025-01-16 | $16.19 | $44.89 | 1,791,700 | — | — |
| 2025-01-15 | $16.42 | $45.53 | 486,300 | — | — |
| 2025-01-14 | $16.37 | $45.39 | 416,600 | — | — |
| 2025-01-13 | $16.47 | $45.66 | 760,000 | — | — |
| 2025-01-10 | $16.23 | $45.00 | 759,400 | — | — |
| 2025-01-08 | $16.30 | $45.19 | 358,700 | — | — |
| 2025-01-07 | $16.06 | $44.53 | 728,300 | — | — |
| 2025-01-06 | $16.78 | $46.52 | 635,800 | — | — |
| 2025-01-03 | $16.99 | $47.11 | 355,800 | — | — |
| 2025-01-02 | $16.58 | $45.97 | 288,600 | — | — |