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
- 1999-05-03 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 | $22.19 | $53.11 | 37,400 | — | — |
| 2025-12-30 | $22.37 | $53.54 | 18,600 | — | — |
| 2025-12-29 | $22.60 | $54.09 | 35,200 | — | — |
| 2025-12-26 | $22.54 | $53.95 | 15,900 | — | — |
| 2025-12-24 | $22.71 | $54.36 | 12,100 | — | — |
| 2025-12-23 | $22.78 | $54.52 | 29,700 | — | — |
| 2025-12-22 | $22.95 | $54.93 | 23,300 | — | — |
| 2025-12-19 | $23.20 | $55.53 | 85,800 | — | — |
| 2025-12-18 | $23.84 | $57.06 | 39,900 | — | — |
| 2025-12-17 | $23.92 | $57.25 | 45,300 | — | — |
| 2025-12-16 | $23.96 | $57.35 | 41,900 | — | — |
| 2025-12-15 | $23.76 | $56.87 | 45,900 | — | — |
| 2025-12-12 | $23.48 | $56.20 | 36,900 | — | — |
| 2025-12-11 | $23.29 | $55.74 | 41,800 | — | — |
| 2025-12-10 | $23.03 | $55.12 | 95,600 | — | — |
| 2025-12-09 | $22.45 | $53.73 | 31,500 | — | — |
| 2025-12-08 | $22.20 | $53.14 | 27,500 | — | — |
| 2025-12-05 | $22.18 | $53.09 | 22,700 | — | — |
| 2025-12-04 | $22.48 | $53.81 | 19,200 | — | — |
| 2025-12-03 | $22.73 | $54.40 | 29,800 | — | — |
| 2025-12-02 | $22.12 | $52.94 | 28,200 | — | — |
| 2025-12-01 | $22.37 | $53.54 | 26,700 | — | — |
| 2025-11-28 | $22.22 | $53.18 | 16,200 | — | — |
| 2025-11-26 | $22.42 | $53.66 | 42,500 | — | — |
| 2025-11-25 | $22.30 | $53.38 | 37,200 | — | — |
| 2025-11-24 | $21.82 | $52.23 | 42,400 | — | — |
| 2025-11-21 | $21.93 | $52.49 | 47,000 | — | — |
| 2025-11-20 | $21.28 | $50.93 | 22,700 | — | — |
| 2025-11-19 | $21.32 | $51.03 | 30,200 | — | — |
| 2025-11-18 | $21.34 | $51.08 | 22,400 | — | — |
| 2025-11-17 | $21.04 | $50.36 | 20,800 | — | — |
| 2025-11-14 | $21.91 | $52.44 | 24,300 | — | — |
| 2025-11-13 | $21.88 | $52.37 | 37,200 | — | — |
| 2025-11-12 | $21.84 | $52.27 | 34,600 | — | — |
| 2025-11-11 | $21.87 | $52.35 | 39,100 | — | — |
| 2025-11-10 | $21.70 | $51.94 | 17,800 | — | — |
| 2025-11-07 | $21.74 | $52.03 | 23,500 | — | — |
| 2025-11-06 | $21.49 | $51.44 | 22,200 | — | — |
| 2025-11-05 | $21.81 | $52.20 | 31,500 | — | — |
| 2025-11-04 | $21.50 | $50.86 | 24,300 | — | — |
| 2025-11-03 | $21.64 | $51.19 | 42,700 | — | — |
| 2025-10-31 | $21.27 | $50.32 | 60,900 | — | — |
| 2025-10-30 | $21.45 | $50.74 | 46,300 | — | — |
| 2025-10-29 | $21.32 | $50.44 | 49,100 | — | — |
| 2025-10-28 | $21.62 | $51.15 | 32,500 | — | — |
| 2025-10-27 | $21.83 | $51.64 | 70,400 | — | — |
| 2025-10-24 | $20.99 | $49.66 | 53,000 | — | — |
| 2025-10-23 | $20.52 | $48.54 | 36,700 | — | — |
| 2025-10-22 | $19.84 | $46.94 | 26,000 | — | — |
| 2025-10-21 | $19.66 | $46.51 | 24,400 | — | — |
| 2025-10-20 | $19.73 | $46.67 | 21,500 | — | — |
| 2025-10-17 | $19.35 | $45.78 | 37,900 | — | — |
| 2025-10-16 | $19.15 | $45.30 | 45,700 | — | — |
| 2025-10-15 | $20.25 | $47.90 | 86,900 | — | — |
| 2025-10-14 | $19.95 | $47.20 | 41,300 | — | — |
| 2025-10-13 | $19.49 | $46.11 | 32,600 | — | — |
| 2025-10-10 | $19.23 | $45.49 | 43,700 | — | — |
| 2025-10-09 | $19.96 | $47.22 | 25,900 | — | — |
| 2025-10-08 | $19.98 | $47.27 | 29,300 | — | — |
| 2025-10-07 | $19.93 | $47.15 | 36,300 | — | — |
| 2025-10-06 | $20.17 | $47.72 | 47,000 | — | — |
| 2025-10-03 | $20.11 | $47.57 | 35,000 | — | — |
| 2025-10-02 | $20.23 | $47.86 | 30,800 | — | — |
| 2025-10-01 | $20.18 | $47.74 | 44,200 | — | — |
| 2025-09-30 | $20.32 | $48.07 | 64,200 | — | — |
| 2025-09-29 | $20.44 | $48.35 | 38,900 | — | — |
| 2025-09-26 | $20.80 | $49.21 | 47,700 | — | — |
| 2025-09-25 | $20.97 | $49.61 | 114,700 | — | — |
| 2025-09-24 | $20.46 | $48.40 | 44,200 | — | — |
| 2025-09-23 | $20.48 | $48.45 | 74,900 | — | — |
| 2025-09-22 | $20.39 | $48.24 | 34,300 | — | — |
| 2025-09-19 | $20.44 | $48.35 | 115,700 | — | — |
| 2025-09-18 | $21.14 | $50.01 | 37,300 | — | — |
| 2025-09-17 | $20.50 | $48.50 | 44,300 | — | — |
| 2025-09-16 | $20.29 | $48.00 | 24,600 | — | — |
| 2025-09-15 | $20.28 | $47.98 | 10,000 | — | — |
| 2025-09-12 | $20.28 | $47.98 | 14,900 | — | — |
| 2025-09-11 | $20.68 | $48.92 | 28,200 | — | — |
| 2025-09-10 | $20.20 | $47.79 | 19,900 | — | — |
| 2025-09-09 | $20.07 | $47.48 | 21,800 | — | — |
| 2025-09-08 | $20.19 | $47.76 | 18,200 | — | — |
| 2025-09-05 | $20.30 | $48.02 | 26,600 | — | — |
| 2025-09-04 | $20.53 | $48.57 | 22,500 | — | — |
| 2025-09-03 | $20.05 | $47.43 | 27,100 | — | — |
| 2025-09-02 | $20.02 | $47.36 | 28,900 | — | — |
| 2025-08-29 | $19.96 | $47.22 | 14,400 | — | — |
| 2025-08-28 | $19.99 | $47.29 | 33,500 | — | — |
| 2025-08-27 | $19.99 | $47.29 | 22,800 | — | — |
| 2025-08-26 | $19.90 | $47.08 | 22,300 | — | — |
| 2025-08-25 | $19.63 | $46.44 | 15,700 | — | — |
| 2025-08-22 | $19.98 | $47.27 | 49,500 | — | — |
| 2025-08-21 | $18.84 | $44.57 | 12,400 | — | — |
| 2025-08-20 | $18.93 | $44.78 | 19,600 | — | — |
| 2025-08-19 | $18.81 | $44.50 | 31,700 | — | — |
| 2025-08-18 | $18.75 | $44.36 | 28,200 | — | — |
| 2025-08-15 | $18.48 | $43.72 | 28,600 | — | — |
| 2025-08-14 | $18.83 | $44.55 | 27,000 | — | — |
| 2025-08-13 | $19.04 | $45.04 | 27,800 | — | — |
| 2025-08-12 | $18.70 | $44.24 | 35,800 | — | — |
| 2025-08-11 | $17.91 | $42.37 | 44,300 | — | — |
| 2025-08-08 | $17.97 | $42.51 | 38,500 | — | — |
| 2025-08-07 | $17.80 | $42.11 | 23,100 | — | — |
| 2025-08-06 | $17.98 | $42.53 | 48,300 | — | — |
| 2025-08-05 | $18.60 | $43.41 | 93,400 | — | — |
| 2025-08-04 | $18.35 | $42.83 | 48,900 | — | — |
| 2025-08-01 | $17.96 | $41.92 | 59,000 | — | — |
| 2025-07-31 | $17.99 | $41.99 | 57,400 | — | — |
| 2025-07-30 | $18.23 | $42.55 | 48,400 | — | — |
| 2025-07-29 | $18.96 | $44.25 | 60,700 | — | — |
| 2025-07-28 | $18.73 | $43.71 | 30,900 | — | — |
| 2025-07-25 | $18.70 | $43.64 | 17,100 | — | — |
| 2025-07-24 | $18.84 | $43.97 | 29,300 | — | — |
| 2025-07-23 | $19.37 | $45.21 | 32,300 | — | — |
| 2025-07-22 | $19.65 | $45.86 | 24,900 | — | — |
| 2025-07-21 | $19.57 | $45.67 | 21,100 | — | — |
| 2025-07-18 | $19.62 | $45.79 | 26,500 | — | — |
| 2025-07-17 | $20.00 | $46.68 | 29,300 | — | — |
| 2025-07-16 | $19.87 | $46.37 | 26,600 | — | — |
| 2025-07-15 | $19.50 | $45.51 | 22,600 | — | — |
| 2025-07-14 | $20.47 | $47.77 | 18,800 | — | — |
| 2025-07-11 | $20.22 | $47.19 | 15,800 | — | — |
| 2025-07-10 | $20.72 | $48.36 | 12,000 | — | — |
| 2025-07-09 | $20.80 | $48.54 | 13,700 | — | — |
| 2025-07-08 | $20.76 | $48.45 | 35,800 | — | — |
| 2025-07-07 | $20.55 | $47.96 | 32,200 | — | — |
| 2025-07-03 | $21.09 | $49.22 | 21,600 | — | — |
| 2025-07-02 | $20.70 | $48.31 | 23,600 | — | — |
| 2025-07-01 | $20.25 | $47.26 | 34,100 | — | — |
| 2025-06-30 | $19.63 | $45.81 | 26,500 | — | — |
| 2025-06-27 | $19.89 | $46.42 | 155,800 | — | — |
| 2025-06-26 | $19.64 | $45.84 | 20,900 | — | — |
| 2025-06-25 | $19.36 | $45.18 | 17,200 | — | — |
| 2025-06-24 | $19.53 | $45.58 | 16,000 | — | — |
| 2025-06-23 | $19.30 | $45.04 | 23,900 | — | — |
| 2025-06-20 | $18.59 | $43.39 | 71,100 | — | — |
| 2025-06-18 | $18.85 | $43.99 | 13,600 | — | — |
| 2025-06-17 | $18.73 | $43.71 | 21,800 | — | — |
| 2025-06-16 | $18.91 | $44.13 | 28,500 | — | — |
| 2025-06-13 | $18.83 | $43.95 | 27,500 | — | — |
| 2025-06-12 | $19.57 | $45.67 | 22,200 | — | — |
| 2025-06-11 | $19.57 | $45.67 | 27,000 | — | — |
| 2025-06-10 | $19.77 | $46.14 | 27,800 | — | — |
| 2025-06-09 | $19.36 | $45.18 | 30,600 | — | — |
| 2025-06-06 | $19.20 | $44.81 | 27,000 | — | — |
| 2025-06-05 | $18.78 | $43.83 | 32,700 | — | — |
| 2025-06-04 | $18.83 | $43.95 | 35,900 | — | — |
| 2025-06-03 | $19.29 | $45.02 | 24,100 | — | — |
| 2025-06-02 | $19.14 | $44.67 | 27,400 | — | — |
| 2025-05-30 | $19.38 | $45.23 | 29,500 | — | — |
| 2025-05-29 | $19.55 | $45.63 | 21,100 | — | — |
| 2025-05-28 | $19.42 | $45.32 | 24,300 | — | — |
| 2025-05-27 | $19.72 | $46.02 | 32,000 | — | — |
| 2025-05-23 | $19.34 | $45.14 | 31,000 | — | — |
| 2025-05-22 | $19.36 | $45.18 | 16,800 | — | — |
| 2025-05-21 | $19.64 | $45.84 | 31,600 | — | — |
| 2025-05-20 | $20.29 | $47.35 | 23,600 | — | — |
| 2025-05-19 | $20.16 | $47.05 | 17,300 | — | — |
| 2025-05-16 | $20.14 | $47.00 | 30,800 | — | — |
| 2025-05-15 | $20.38 | $47.56 | 40,100 | — | — |
| 2025-05-14 | $19.88 | $46.40 | 34,400 | — | — |
| 2025-05-13 | $19.97 | $46.61 | 22,500 | — | — |
| 2025-05-12 | $19.97 | $46.61 | 41,200 | — | — |
| 2025-05-09 | $19.43 | $45.35 | 35,400 | — | — |
| 2025-05-08 | $19.53 | $45.58 | 35,900 | — | — |
| 2025-05-07 | $19.26 | $44.95 | 68,500 | — | — |
| 2025-05-06 | $19.83 | $45.70 | 38,600 | — | — |
| 2025-05-05 | $19.88 | $45.81 | 34,800 | — | — |
| 2025-05-02 | $20.14 | $46.41 | 20,300 | — | — |
| 2025-05-01 | $19.49 | $44.91 | 26,300 | — | — |
| 2025-04-30 | $19.41 | $44.73 | 28,000 | — | — |
| 2025-04-29 | $19.72 | $45.44 | 23,000 | — | — |
| 2025-04-28 | $19.54 | $45.03 | 38,600 | — | — |
| 2025-04-25 | $19.03 | $43.85 | 48,900 | — | — |
| 2025-04-24 | $18.70 | $43.09 | 32,900 | — | — |
| 2025-04-23 | $19.66 | $45.31 | 35,600 | — | — |
| 2025-04-22 | $19.56 | $45.08 | 27,600 | — | — |
| 2025-04-21 | $18.89 | $43.53 | 25,400 | — | — |
| 2025-04-17 | $19.04 | $43.88 | 23,400 | — | — |
| 2025-04-16 | $18.68 | $43.05 | 27,900 | — | — |
| 2025-04-15 | $18.72 | $43.14 | 26,200 | — | — |
| 2025-04-14 | $18.72 | $43.14 | 36,900 | — | — |
| 2025-04-11 | $18.31 | $42.19 | 18,600 | — | — |
| 2025-04-10 | $18.38 | $42.36 | 23,000 | — | — |
| 2025-04-09 | $19.40 | $44.71 | 39,700 | — | — |
| 2025-04-08 | $18.44 | $42.49 | 26,600 | — | — |
| 2025-04-07 | $18.88 | $43.51 | 36,000 | — | — |
| 2025-04-04 | $18.62 | $42.91 | 46,200 | — | — |
| 2025-04-03 | $18.34 | $42.26 | 45,200 | — | — |
| 2025-04-02 | $19.69 | $45.37 | 24,400 | — | — |
| 2025-04-01 | $19.59 | $45.14 | 31,500 | — | — |
| 2025-03-31 | $19.94 | $45.95 | 34,500 | — | — |
| 2025-03-28 | $20.06 | $46.23 | 13,900 | — | — |
| 2025-03-27 | $20.41 | $47.03 | 25,700 | — | — |
| 2025-03-26 | $20.22 | $46.60 | 14,500 | — | — |
| 2025-03-25 | $20.02 | $46.14 | 22,600 | — | — |
| 2025-03-24 | $20.31 | $46.80 | 28,200 | — | — |
| 2025-03-21 | $20.22 | $46.60 | 75,800 | — | — |
| 2025-03-20 | $20.45 | $47.13 | 11,100 | — | — |
| 2025-03-19 | $20.63 | $47.54 | 18,300 | — | — |
| 2025-03-18 | $20.26 | $46.69 | 20,800 | — | — |
| 2025-03-17 | $20.33 | $46.85 | 18,500 | — | — |
| 2025-03-14 | $20.47 | $47.17 | 15,800 | — | — |
| 2025-03-13 | $20.06 | $46.23 | 18,200 | — | — |
| 2025-03-12 | $20.36 | $46.92 | 28,400 | — | — |
| 2025-03-11 | $20.12 | $46.37 | 32,100 | — | — |
| 2025-03-10 | $20.23 | $46.62 | 21,900 | — | — |
| 2025-03-07 | $21.13 | $48.69 | 18,400 | — | — |
| 2025-03-06 | $20.89 | $48.14 | 25,000 | — | — |
| 2025-03-05 | $21.13 | $48.69 | 24,300 | — | — |
| 2025-03-04 | $21.59 | $49.75 | 24,800 | — | — |
| 2025-03-03 | $22.29 | $51.37 | 22,700 | — | — |
| 2025-02-28 | $22.62 | $52.13 | 19,500 | — | — |
| 2025-02-27 | $22.21 | $51.18 | 14,700 | — | — |
| 2025-02-26 | $22.36 | $51.53 | 19,200 | — | — |
| 2025-02-25 | $22.56 | $51.99 | 31,100 | — | — |
| 2025-02-24 | $22.51 | $51.87 | 45,300 | — | — |
| 2025-02-21 | $22.61 | $52.10 | 49,000 | — | — |
| 2025-02-20 | $22.28 | $51.34 | 23,900 | — | — |
| 2025-02-19 | $22.42 | $51.67 | 30,700 | — | — |
| 2025-02-18 | $22.34 | $51.48 | 21,600 | — | — |
| 2025-02-14 | $22.20 | $51.16 | 13,900 | — | — |
| 2025-02-13 | $22.23 | $51.23 | 30,600 | — | — |
| 2025-02-12 | $21.90 | $50.47 | 20,800 | — | — |
| 2025-02-11 | $22.62 | $52.13 | 19,400 | — | — |
| 2025-02-10 | $22.10 | $50.93 | 41,800 | — | — |
| 2025-02-07 | $21.94 | $50.56 | 27,500 | — | — |
| 2025-02-06 | $22.36 | $51.53 | 30,600 | — | — |
| 2025-02-05 | $22.08 | $50.88 | 40,100 | — | — |
| 2025-02-04 | $22.23 | $50.65 | 53,800 | — | — |
| 2025-02-03 | $21.81 | $49.69 | 44,800 | — | — |
| 2025-01-31 | $21.93 | $49.97 | 64,500 | — | — |
| 2025-01-30 | $22.20 | $50.58 | 19,700 | — | — |
| 2025-01-29 | $22.10 | $50.36 | 36,900 | — | — |
| 2025-01-28 | $22.05 | $50.24 | 58,000 | — | — |
| 2025-01-27 | $21.91 | $49.92 | 65,300 | — | — |
| 2025-01-24 | $21.46 | $48.90 | 27,500 | — | — |
| 2025-01-23 | $21.23 | $48.37 | 24,800 | — | — |
| 2025-01-22 | $21.28 | $48.49 | 26,900 | — | — |
| 2025-01-21 | $21.40 | $48.76 | 23,700 | — | — |
| 2025-01-17 | $21.34 | $48.62 | 21,900 | — | — |
| 2025-01-16 | $21.08 | $48.03 | 28,900 | — | — |
| 2025-01-15 | $21.43 | $48.83 | 24,300 | — | — |
| 2025-01-14 | $20.88 | $47.58 | 19,800 | — | — |
| 2025-01-13 | $20.49 | $46.69 | 25,800 | — | — |
| 2025-01-10 | $20.00 | $45.57 | 32,900 | — | — |
| 2025-01-08 | $20.97 | $47.78 | 19,900 | — | — |
| 2025-01-07 | $20.93 | $47.69 | 29,100 | — | — |
| 2025-01-06 | $21.35 | $48.65 | 22,800 | — | — |
| 2025-01-03 | $21.65 | $49.33 | 18,900 | — | — |
| 2025-01-02 | $21.38 | $48.72 | 23,200 | — | — |