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
- 2005-05-06 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 | $26.05 | $26.05 | 144,200 | — | — |
| 2025-12-30 | $26.78 | $26.78 | 185,400 | — | — |
| 2025-12-29 | $27.22 | $27.22 | 223,000 | — | — |
| 2025-12-26 | $27.24 | $27.24 | 147,300 | — | — |
| 2025-12-24 | $27.65 | $27.65 | 110,200 | — | — |
| 2025-12-23 | $27.70 | $27.70 | 195,400 | — | — |
| 2025-12-22 | $27.99 | $27.99 | 330,400 | — | — |
| 2025-12-19 | $28.66 | $28.66 | 711,200 | — | — |
| 2025-12-18 | $28.63 | $28.63 | 203,500 | — | — |
| 2025-12-17 | $28.54 | $28.54 | 194,700 | — | — |
| 2025-12-16 | $29.19 | $29.19 | 166,500 | — | — |
| 2025-12-15 | $29.35 | $29.35 | 231,400 | — | — |
| 2025-12-12 | $29.12 | $29.12 | 286,900 | — | — |
| 2025-12-11 | $28.95 | $28.95 | 240,200 | — | — |
| 2025-12-10 | $29.31 | $29.31 | 278,900 | — | — |
| 2025-12-09 | $30.04 | $30.04 | 361,700 | — | — |
| 2025-12-08 | $29.62 | $29.62 | 496,600 | — | — |
| 2025-12-05 | $30.62 | $30.62 | 1,134,900 | — | — |
| 2025-12-04 | $27.26 | $27.26 | 624,300 | — | — |
| 2025-12-03 | $27.75 | $27.75 | 418,300 | — | — |
| 2025-12-02 | $26.19 | $26.19 | 210,500 | — | — |
| 2025-12-01 | $26.47 | $26.47 | 309,000 | — | — |
| 2025-11-28 | $26.00 | $26.00 | 80,800 | — | — |
| 2025-11-26 | $25.95 | $25.95 | 256,600 | — | — |
| 2025-11-25 | $25.10 | $25.10 | 274,400 | — | — |
| 2025-11-24 | $24.06 | $24.06 | 218,800 | — | — |
| 2025-11-21 | $23.47 | $23.47 | 227,200 | — | — |
| 2025-11-20 | $21.94 | $21.94 | 150,400 | — | — |
| 2025-11-19 | $22.13 | $22.13 | 170,300 | — | — |
| 2025-11-18 | $22.23 | $22.23 | 140,400 | — | — |
| 2025-11-17 | $21.94 | $21.94 | 163,000 | — | — |
| 2025-11-14 | $22.30 | $22.30 | 130,400 | — | — |
| 2025-11-13 | $22.70 | $22.70 | 245,500 | — | — |
| 2025-11-12 | $23.09 | $23.09 | 86,200 | — | — |
| 2025-11-11 | $22.70 | $22.70 | 235,100 | — | — |
| 2025-11-10 | $22.17 | $22.17 | 132,000 | — | — |
| 2025-11-07 | $21.71 | $21.71 | 88,700 | — | — |
| 2025-11-06 | $21.60 | $21.60 | 149,200 | — | — |
| 2025-11-05 | $22.11 | $22.11 | 221,700 | — | — |
| 2025-11-04 | $21.17 | $21.17 | 124,100 | — | — |
| 2025-11-03 | $21.64 | $21.64 | 129,000 | — | — |
| 2025-10-31 | $21.65 | $21.65 | 183,900 | — | — |
| 2025-10-30 | $22.08 | $22.08 | 337,100 | — | — |
| 2025-10-29 | $22.25 | $22.25 | 305,500 | — | — |
| 2025-10-28 | $22.33 | $22.33 | 161,100 | — | — |
| 2025-10-27 | $22.50 | $22.50 | 213,700 | — | — |
| 2025-10-24 | $22.63 | $22.63 | 197,100 | — | — |
| 2025-10-23 | $22.07 | $22.07 | 222,700 | — | — |
| 2025-10-22 | $21.62 | $21.62 | 312,000 | — | — |
| 2025-10-21 | $21.20 | $21.20 | 195,200 | — | — |
| 2025-10-20 | $20.36 | $20.36 | 146,800 | — | — |
| 2025-10-17 | $20.44 | $20.44 | 182,100 | — | — |
| 2025-10-16 | $20.81 | $20.81 | 210,800 | — | — |
| 2025-10-15 | $20.95 | $20.95 | 220,700 | — | — |
| 2025-10-14 | $20.91 | $20.91 | 163,300 | — | — |
| 2025-10-13 | $20.51 | $20.51 | 184,600 | — | — |
| 2025-10-10 | $19.16 | $19.16 | 192,500 | — | — |
| 2025-10-09 | $20.07 | $20.07 | 161,900 | — | — |
| 2025-10-08 | $20.16 | $20.16 | 118,500 | — | — |
| 2025-10-07 | $20.17 | $20.17 | 160,000 | — | — |
| 2025-10-06 | $20.63 | $20.63 | 244,700 | — | — |
| 2025-10-03 | $20.02 | $20.02 | 195,600 | — | — |
| 2025-10-02 | $20.13 | $20.13 | 379,600 | — | — |
| 2025-10-01 | $20.30 | $20.30 | 512,300 | — | — |
| 2025-09-30 | $19.61 | $19.61 | 246,200 | — | — |
| 2025-09-29 | $19.83 | $19.83 | 177,100 | — | — |
| 2025-09-26 | $19.97 | $19.97 | 166,400 | — | — |
| 2025-09-25 | $19.64 | $19.64 | 265,900 | — | — |
| 2025-09-24 | $20.04 | $20.04 | 145,200 | — | — |
| 2025-09-23 | $19.91 | $19.91 | 375,900 | — | — |
| 2025-09-22 | $20.16 | $20.16 | 373,500 | — | — |
| 2025-09-19 | $20.34 | $20.34 | 531,700 | — | — |
| 2025-09-18 | $21.01 | $21.01 | 182,200 | — | — |
| 2025-09-17 | $20.51 | $20.51 | 409,900 | — | — |
| 2025-09-16 | $19.93 | $19.93 | 218,200 | — | — |
| 2025-09-15 | $20.03 | $20.03 | 264,900 | — | — |
| 2025-09-12 | $20.22 | $20.22 | 177,200 | — | — |
| 2025-09-11 | $21.09 | $21.09 | 158,100 | — | — |
| 2025-09-10 | $20.78 | $20.78 | 174,500 | — | — |
| 2025-09-09 | $21.02 | $21.02 | 415,500 | — | — |
| 2025-09-08 | $21.24 | $21.24 | 358,900 | — | — |
| 2025-09-05 | $21.31 | $21.31 | 943,500 | — | — |
| 2025-09-04 | $18.45 | $18.45 | 483,200 | — | — |
| 2025-09-03 | $17.54 | $17.54 | 164,700 | — | — |
| 2025-09-02 | $17.34 | $17.34 | 149,900 | — | — |
| 2025-08-29 | $17.19 | $17.19 | 143,500 | — | — |
| 2025-08-28 | $17.56 | $17.56 | 178,700 | — | — |
| 2025-08-27 | $18.24 | $18.24 | 286,200 | — | — |
| 2025-08-26 | $16.90 | $16.90 | 333,200 | — | — |
| 2025-08-25 | $16.49 | $16.49 | 267,600 | — | — |
| 2025-08-22 | $16.00 | $16.00 | 205,500 | — | — |
| 2025-08-21 | $15.60 | $15.60 | 133,500 | — | — |
| 2025-08-20 | $15.66 | $15.66 | 141,900 | — | — |
| 2025-08-19 | $15.80 | $15.80 | 152,400 | — | — |
| 2025-08-18 | $15.89 | $15.89 | 102,000 | — | — |
| 2025-08-15 | $15.49 | $15.49 | 110,500 | — | — |
| 2025-08-14 | $15.68 | $15.68 | 126,400 | — | — |
| 2025-08-13 | $15.98 | $15.98 | 146,700 | — | — |
| 2025-08-12 | $15.32 | $15.32 | 195,500 | — | — |
| 2025-08-11 | $14.17 | $14.17 | 97,400 | — | — |
| 2025-08-08 | $14.58 | $14.58 | 117,000 | — | — |
| 2025-08-07 | $14.71 | $14.71 | 105,200 | — | — |
| 2025-08-06 | $14.67 | $14.67 | 142,900 | — | — |
| 2025-08-05 | $14.01 | $14.01 | 157,500 | — | — |
| 2025-08-04 | $14.17 | $14.17 | 152,800 | — | — |
| 2025-08-01 | $13.28 | $13.28 | 163,800 | — | — |
| 2025-07-31 | $13.71 | $13.71 | 133,800 | — | — |
| 2025-07-30 | $14.06 | $14.06 | 103,600 | — | — |
| 2025-07-29 | $14.42 | $14.42 | 215,600 | — | — |
| 2025-07-28 | $15.15 | $15.15 | 112,300 | — | — |
| 2025-07-25 | $14.83 | $14.83 | 146,000 | — | — |
| 2025-07-24 | $15.15 | $15.15 | 172,500 | — | — |
| 2025-07-23 | $14.80 | $14.80 | 200,900 | — | — |
| 2025-07-22 | $14.40 | $14.40 | 226,100 | — | — |
| 2025-07-21 | $13.90 | $13.90 | 210,000 | — | — |
| 2025-07-18 | $13.46 | $13.46 | 373,800 | — | — |
| 2025-07-17 | $13.41 | $13.41 | 174,300 | — | — |
| 2025-07-16 | $13.33 | $13.33 | 173,700 | — | — |
| 2025-07-15 | $13.21 | $13.21 | 140,500 | — | — |
| 2025-07-14 | $13.19 | $13.19 | 191,900 | — | — |
| 2025-07-11 | $13.28 | $13.28 | 240,100 | — | — |
| 2025-07-10 | $13.96 | $13.96 | 189,500 | — | — |
| 2025-07-09 | $13.85 | $13.85 | 140,400 | — | — |
| 2025-07-08 | $13.86 | $13.86 | 236,800 | — | — |
| 2025-07-07 | $14.18 | $14.18 | 233,200 | — | — |
| 2025-07-03 | $14.52 | $14.52 | 108,800 | — | — |
| 2025-07-02 | $14.66 | $14.66 | 265,000 | — | — |
| 2025-07-01 | $14.01 | $14.01 | 447,300 | — | — |
| 2025-06-30 | $13.26 | $13.26 | 326,000 | — | — |
| 2025-06-27 | $12.90 | $12.90 | 349,800 | — | — |
| 2025-06-26 | $12.83 | $12.83 | 219,700 | — | — |
| 2025-06-25 | $12.74 | $12.74 | 356,600 | — | — |
| 2025-06-24 | $12.97 | $12.97 | 273,800 | — | — |
| 2025-06-23 | $12.74 | $12.74 | 262,400 | — | — |
| 2025-06-20 | $12.54 | $12.54 | 386,800 | — | — |
| 2025-06-18 | $12.33 | $12.33 | 235,100 | — | — |
| 2025-06-17 | $12.38 | $12.38 | 273,700 | — | — |
| 2025-06-16 | $12.35 | $12.35 | 208,700 | — | — |
| 2025-06-13 | $11.96 | $11.96 | 335,900 | — | — |
| 2025-06-12 | $12.13 | $12.13 | 229,800 | — | — |
| 2025-06-11 | $11.87 | $11.87 | 381,700 | — | — |
| 2025-06-10 | $12.28 | $12.28 | 326,700 | — | — |
| 2025-06-09 | $11.91 | $11.91 | 295,900 | — | — |
| 2025-06-06 | $11.58 | $11.58 | 713,300 | — | — |
| 2025-06-05 | $12.86 | $12.86 | 510,600 | — | — |
| 2025-06-04 | $12.58 | $12.58 | 269,000 | — | — |
| 2025-06-03 | $12.69 | $12.69 | 249,800 | — | — |
| 2025-06-02 | $12.11 | $12.11 | 289,600 | — | — |
| 2025-05-30 | $12.49 | $12.49 | 315,800 | — | — |
| 2025-05-29 | $12.90 | $12.90 | 130,800 | — | — |
| 2025-05-28 | $12.93 | $12.93 | 214,900 | — | — |
| 2025-05-27 | $12.83 | $12.83 | 520,000 | — | — |
| 2025-05-23 | $11.91 | $11.91 | 227,800 | — | — |
| 2025-05-22 | $12.35 | $12.35 | 175,100 | — | — |
| 2025-05-21 | $12.10 | $12.10 | 241,600 | — | — |
| 2025-05-20 | $13.03 | $13.03 | 148,400 | — | — |
| 2025-05-19 | $13.22 | $13.22 | 137,800 | — | — |
| 2025-05-16 | $13.35 | $13.35 | 237,200 | — | — |
| 2025-05-15 | $13.27 | $13.27 | 139,300 | — | — |
| 2025-05-14 | $13.12 | $13.12 | 198,400 | — | — |
| 2025-05-13 | $13.36 | $13.36 | 301,300 | — | — |
| 2025-05-12 | $13.31 | $13.31 | 207,300 | — | — |
| 2025-05-09 | $12.05 | $12.05 | 147,700 | — | — |
| 2025-05-08 | $12.31 | $12.31 | 197,100 | — | — |
| 2025-05-07 | $11.71 | $11.71 | 225,800 | — | — |
| 2025-05-06 | $11.66 | $11.66 | 168,100 | — | — |
| 2025-05-05 | $11.99 | $11.99 | 212,200 | — | — |
| 2025-05-02 | $12.05 | $12.05 | 255,200 | — | — |
| 2025-05-01 | $11.66 | $11.66 | 192,500 | — | — |
| 2025-04-30 | $11.70 | $11.70 | 262,900 | — | — |
| 2025-04-29 | $11.95 | $11.95 | 241,300 | — | — |
| 2025-04-28 | $11.66 | $11.66 | 212,400 | — | — |
| 2025-04-25 | $11.88 | $11.88 | 232,900 | — | — |
| 2025-04-24 | $12.20 | $12.20 | 272,100 | — | — |
| 2025-04-23 | $11.84 | $11.84 | 324,500 | — | — |
| 2025-04-22 | $11.97 | $11.97 | 296,900 | — | — |
| 2025-04-21 | $11.95 | $11.95 | 235,800 | — | — |
| 2025-04-17 | $12.93 | $12.93 | 400,200 | — | — |
| 2025-04-16 | $13.03 | $13.03 | 364,600 | — | — |
| 2025-04-15 | $13.27 | $13.27 | 289,100 | — | — |
| 2025-04-14 | $13.46 | $13.46 | 329,100 | — | — |
| 2025-04-11 | $13.38 | $13.38 | 340,700 | — | — |
| 2025-04-10 | $13.52 | $13.52 | 396,200 | — | — |
| 2025-04-09 | $14.04 | $14.04 | 579,800 | — | — |
| 2025-04-08 | $12.18 | $12.18 | 411,200 | — | — |
| 2025-04-07 | $12.88 | $12.88 | 451,200 | — | — |
| 2025-04-04 | $13.11 | $13.11 | 805,200 | — | — |
| 2025-04-03 | $13.70 | $13.70 | 464,600 | — | — |
| 2025-04-02 | $15.30 | $15.30 | 305,900 | — | — |
| 2025-04-01 | $14.67 | $14.67 | 203,000 | — | — |
| 2025-03-31 | $14.89 | $14.89 | 383,600 | — | — |
| 2025-03-28 | $14.37 | $14.37 | 409,400 | — | — |
| 2025-03-27 | $15.29 | $15.29 | 273,600 | — | — |
| 2025-03-26 | $14.97 | $14.97 | 340,100 | — | — |
| 2025-03-25 | $15.23 | $15.23 | 329,100 | — | — |
| 2025-03-24 | $15.24 | $15.24 | 337,000 | — | — |
| 2025-03-21 | $14.40 | $14.40 | 1,237,200 | — | — |
| 2025-03-20 | $15.16 | $15.16 | 356,900 | — | — |
| 2025-03-19 | $14.97 | $14.97 | 417,800 | — | — |
| 2025-03-18 | $14.32 | $14.32 | 414,100 | — | — |
| 2025-03-17 | $14.61 | $14.61 | 576,100 | — | — |
| 2025-03-14 | $13.82 | $13.82 | 938,200 | — | — |
| 2025-03-13 | $12.78 | $12.78 | 349,800 | — | — |
| 2025-03-12 | $13.30 | $13.30 | 344,600 | — | — |
| 2025-03-11 | $12.95 | $12.95 | 426,500 | — | — |
| 2025-03-10 | $13.80 | $13.80 | 391,900 | — | — |
| 2025-03-07 | $14.10 | $14.10 | 278,900 | — | — |
| 2025-03-06 | $14.12 | $14.12 | 253,700 | — | — |
| 2025-03-05 | $13.83 | $13.83 | 304,100 | — | — |
| 2025-03-04 | $13.68 | $13.68 | 244,900 | — | — |
| 2025-03-03 | $13.67 | $13.67 | 282,100 | — | — |
| 2025-02-28 | $14.26 | $14.26 | 215,600 | — | — |
| 2025-02-27 | $14.07 | $14.07 | 195,300 | — | — |
| 2025-02-26 | $14.28 | $14.28 | 196,900 | — | — |
| 2025-02-25 | $14.20 | $14.20 | 182,800 | — | — |
| 2025-02-24 | $14.34 | $14.34 | 252,300 | — | — |
| 2025-02-21 | $14.21 | $14.21 | 371,300 | — | — |
| 2025-02-20 | $14.72 | $14.72 | 191,100 | — | — |
| 2025-02-19 | $14.88 | $14.88 | 259,900 | — | — |
| 2025-02-18 | $15.08 | $15.08 | 239,600 | — | — |
| 2025-02-14 | $15.77 | $15.77 | 124,600 | — | — |
| 2025-02-13 | $15.99 | $15.99 | 196,900 | — | — |
| 2025-02-12 | $15.67 | $15.67 | 296,400 | — | — |
| 2025-02-11 | $15.81 | $15.81 | 211,100 | — | — |
| 2025-02-10 | $15.79 | $15.79 | 297,400 | — | — |
| 2025-02-07 | $15.75 | $15.75 | 318,600 | — | — |
| 2025-02-06 | $15.91 | $15.91 | 235,800 | — | — |
| 2025-02-05 | $15.97 | $15.97 | 190,600 | — | — |
| 2025-02-04 | $15.93 | $15.93 | 223,800 | — | — |
| 2025-02-03 | $15.50 | $15.50 | 269,100 | — | — |
| 2025-01-31 | $15.96 | $15.96 | 271,000 | — | — |
| 2025-01-30 | $16.30 | $16.30 | 305,000 | — | — |
| 2025-01-29 | $15.63 | $15.63 | 159,400 | — | — |
| 2025-01-28 | $15.84 | $15.84 | 216,700 | — | — |
| 2025-01-27 | $16.22 | $16.22 | 253,900 | — | — |
| 2025-01-24 | $16.59 | $16.59 | 238,100 | — | — |
| 2025-01-23 | $16.42 | $16.42 | 352,500 | — | — |
| 2025-01-22 | $15.93 | $15.93 | 158,100 | — | — |
| 2025-01-21 | $15.94 | $15.94 | 256,700 | — | — |
| 2025-01-17 | $15.47 | $15.47 | 302,400 | — | — |
| 2025-01-16 | $15.68 | $15.68 | 302,700 | — | — |
| 2025-01-15 | $16.10 | $16.10 | 465,000 | — | — |
| 2025-01-14 | $15.51 | $15.51 | 534,200 | — | — |
| 2025-01-13 | $16.88 | $16.88 | 537,300 | — | — |
| 2025-01-10 | $18.81 | $18.81 | 200,500 | — | — |
| 2025-01-08 | $18.89 | $18.89 | 163,200 | — | — |
| 2025-01-07 | $18.56 | $18.56 | 153,800 | — | — |
| 2025-01-06 | $18.99 | $18.99 | 252,100 | — | — |
| 2025-01-03 | $19.17 | $19.17 | 148,200 | — | — |
| 2025-01-02 | $18.97 | $18.97 | 176,100 | — | — |