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
- 1997-04-07 to 2026-09-02
- 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 | $27.90 | $134.58 | 7,100 | — | — |
| 2025-12-30 | $27.40 | $132.17 | 25,100 | — | — |
| 2025-12-29 | $27.14 | $130.91 | 14,200 | — | — |
| 2025-12-26 | $27.53 | $132.79 | 2,300 | — | — |
| 2025-12-24 | $27.30 | $131.69 | 500 | — | — |
| 2025-12-23 | $27.26 | $131.49 | 12,800 | — | — |
| 2025-12-22 | $26.80 | $129.27 | 9,500 | — | — |
| 2025-12-19 | $26.56 | $128.12 | 10,500 | — | — |
| 2025-12-18 | $26.15 | $126.14 | 11,800 | — | — |
| 2025-12-17 | $26.72 | $128.89 | 3,900 | — | — |
| 2025-12-16 | $27.11 | $130.77 | 3,300 | — | — |
| 2025-12-15 | $27.90 | $134.58 | 6,600 | — | — |
| 2025-12-12 | $27.22 | $131.30 | 3,700 | — | — |
| 2025-12-11 | $27.04 | $130.43 | 3,800 | — | — |
| 2025-12-10 | $26.62 | $128.41 | 4,600 | — | — |
| 2025-12-09 | $26.99 | $130.19 | 4,800 | — | — |
| 2025-12-08 | $27.25 | $131.44 | 3,500 | — | — |
| 2025-12-05 | $27.22 | $131.30 | 5,700 | — | — |
| 2025-12-04 | $27.27 | $131.54 | 3,600 | — | — |
| 2025-12-03 | $26.95 | $130.00 | 5,500 | — | — |
| 2025-12-02 | $27.18 | $131.11 | 3,000 | — | — |
| 2025-12-01 | $27.82 | $134.19 | 5,100 | — | — |
| 2025-11-28 | $27.19 | $131.15 | 3,100 | — | — |
| 2025-11-26 | $26.66 | $128.60 | 3,000 | — | — |
| 2025-11-25 | $26.66 | $128.60 | 2,500 | — | — |
| 2025-11-24 | $26.66 | $128.60 | 4,200 | — | — |
| 2025-11-21 | $26.36 | $127.15 | 10,100 | — | — |
| 2025-11-20 | $26.74 | $128.98 | 4,900 | — | — |
| 2025-11-19 | $27.01 | $130.29 | 16,200 | — | — |
| 2025-11-18 | $27.19 | $131.15 | 30,300 | — | — |
| 2025-11-17 | $27.64 | $133.33 | 13,900 | — | — |
| 2025-11-14 | $26.88 | $129.66 | 17,000 | — | — |
| 2025-11-13 | $28.70 | $138.44 | 7,600 | — | — |
| 2025-11-12 | $28.55 | $137.71 | 6,100 | — | — |
| 2025-11-11 | $27.54 | $132.84 | 4,900 | — | — |
| 2025-11-10 | $27.71 | $133.66 | 331,300 | — | — |
| 2025-11-07 | $27.20 | $131.20 | 190,000 | — | — |
| 2025-11-06 | $27.20 | $131.20 | 8,500 | — | — |
| 2025-11-05 | $27.28 | $131.59 | 9,400 | — | — |
| 2025-11-04 | $26.00 | $125.41 | 16,600 | — | — |
| 2025-11-03 | $26.34 | $127.05 | 249,000 | — | — |
| 2025-10-31 | $27.06 | $130.53 | 6,800 | — | — |
| 2025-10-30 | $27.22 | $131.30 | 36,300 | — | — |
| 2025-10-29 | $26.50 | $127.83 | 9,000 | — | — |
| 2025-10-28 | $26.39 | $127.30 | 16,300 | — | — |
| 2025-10-27 | $25.85 | $124.69 | 46,100 | — | — |
| 2025-10-24 | $24.13 | $116.39 | 16,900 | — | — |
| 2025-10-23 | $24.27 | $117.07 | 14,800 | — | — |
| 2025-10-22 | $24.13 | $116.39 | 15,200 | — | — |
| 2025-10-21 | $24.40 | $117.70 | 7,100 | — | — |
| 2025-10-20 | $24.17 | $116.59 | 9,600 | — | — |
| 2025-10-17 | $24.72 | $119.24 | 20,700 | — | — |
| 2025-10-16 | $23.85 | $115.04 | 5,900 | — | — |
| 2025-10-15 | $23.82 | $114.90 | 16,700 | — | — |
| 2025-10-14 | $23.47 | $113.21 | 7,900 | — | — |
| 2025-10-13 | $23.21 | $111.96 | 14,600 | — | — |
| 2025-10-10 | $22.58 | $108.92 | 7,700 | — | — |
| 2025-10-09 | $23.02 | $111.04 | 12,400 | — | — |
| 2025-10-08 | $22.68 | $109.40 | 14,500 | — | — |
| 2025-10-07 | $22.30 | $107.57 | 8,400 | — | — |
| 2025-10-06 | $22.01 | $106.17 | 41,300 | — | — |
| 2025-10-03 | $22.63 | $109.16 | 4,300 | — | — |
| 2025-10-02 | $22.69 | $109.45 | 21,000 | — | — |
| 2025-10-01 | $23.27 | $112.25 | 6,000 | — | — |
| 2025-09-30 | $23.68 | $114.22 | 19,800 | — | — |
| 2025-09-29 | $23.77 | $114.66 | 4,200 | — | — |
| 2025-09-26 | $23.82 | $114.90 | 17,900 | — | — |
| 2025-09-25 | $24.37 | $117.55 | 11,100 | — | — |
| 2025-09-24 | $24.21 | $116.78 | 5,800 | — | — |
| 2025-09-23 | $24.36 | $117.50 | 1,300 | — | — |
| 2025-09-22 | $24.38 | $117.60 | 19,700 | — | — |
| 2025-09-19 | $24.77 | $119.48 | 2,500 | — | — |
| 2025-09-18 | $25.09 | $121.03 | 18,200 | — | — |
| 2025-09-17 | $24.81 | $119.67 | 9,100 | — | — |
| 2025-09-16 | $24.60 | $118.66 | 18,700 | — | — |
| 2025-09-15 | $24.65 | $118.90 | 16,700 | — | — |
| 2025-09-12 | $24.47 | $118.03 | 5,600 | — | — |
| 2025-09-11 | $24.42 | $117.79 | 2,300 | — | — |
| 2025-09-10 | $24.01 | $115.82 | 19,900 | — | — |
| 2025-09-09 | $23.53 | $113.50 | 41,600 | — | — |
| 2025-09-08 | $24.14 | $116.44 | 59,700 | — | — |
| 2025-09-05 | $24.32 | $117.31 | 19,800 | — | — |
| 2025-09-04 | $24.32 | $117.31 | 10,700 | — | — |
| 2025-09-03 | $24.06 | $116.06 | 13,400 | — | — |
| 2025-09-02 | $23.70 | $114.32 | 18,400 | — | — |
| 2025-08-29 | $23.88 | $115.19 | 5,800 | — | — |
| 2025-08-28 | $24.08 | $116.15 | 2,100 | — | — |
| 2025-08-27 | $23.95 | $115.53 | 8,100 | — | — |
| 2025-08-26 | $24.21 | $116.78 | 8,300 | — | — |
| 2025-08-25 | $24.17 | $116.59 | 7,800 | — | — |
| 2025-08-22 | $24.70 | $119.14 | 12,600 | — | — |
| 2025-08-21 | $23.82 | $114.90 | 8,400 | — | — |
| 2025-08-20 | $23.96 | $115.57 | 22,000 | — | — |
| 2025-08-19 | $25.19 | $121.51 | 28,500 | — | — |
| 2025-08-18 | $24.63 | $118.81 | 26,800 | — | — |
| 2025-08-15 | $24.62 | $118.76 | 1,500 | — | — |
| 2025-08-14 | $24.29 | $117.17 | 10,100 | — | — |
| 2025-08-13 | $24.27 | $117.07 | 8,100 | — | — |
| 2025-08-12 | $23.95 | $115.53 | 9,900 | — | — |
| 2025-08-11 | $23.32 | $112.49 | 83,300 | — | — |
| 2025-08-08 | $23.16 | $111.72 | 9,500 | — | — |
| 2025-08-07 | $23.03 | $111.09 | 13,700 | — | — |
| 2025-08-06 | $22.80 | $109.98 | 34,100 | — | — |
| 2025-08-05 | $23.20 | $111.91 | 5,100 | — | — |
| 2025-08-04 | $23.18 | $111.81 | 13,200 | — | — |
| 2025-08-01 | $23.20 | $111.91 | 83,800 | — | — |
| 2025-07-31 | $22.92 | $110.56 | 24,800 | — | — |
| 2025-07-30 | $22.08 | $106.51 | 4,400 | — | — |
| 2025-07-29 | $22.26 | $107.37 | 12,200 | — | — |
| 2025-07-28 | $22.35 | $107.81 | 8,500 | — | — |
| 2025-07-25 | $22.27 | $107.42 | 10,500 | — | — |
| 2025-07-24 | $22.15 | $106.84 | 12,900 | — | — |
| 2025-07-23 | $22.63 | $109.16 | 15,600 | — | — |
| 2025-07-22 | $22.93 | $110.61 | 22,500 | — | — |
| 2025-07-21 | $22.84 | $110.17 | 6,600 | — | — |
| 2025-07-18 | $22.40 | $108.05 | 11,600 | — | — |
| 2025-07-17 | $22.80 | $109.98 | 28,600 | — | — |
| 2025-07-16 | $22.97 | $110.80 | 14,700 | — | — |
| 2025-07-15 | $22.74 | $109.69 | 18,900 | — | — |
| 2025-07-14 | $23.10 | $111.43 | 24,500 | — | — |
| 2025-07-11 | $23.94 | $115.48 | 8,700 | — | — |
| 2025-07-10 | $24.25 | $116.97 | 14,700 | — | — |
| 2025-07-09 | $24.60 | $118.66 | 6,300 | — | — |
| 2025-07-08 | $24.55 | $118.42 | 6,800 | — | — |
| 2025-07-07 | $24.85 | $119.87 | 11,200 | — | — |
| 2025-07-03 | $24.99 | $120.54 | 900 | — | — |
| 2025-07-02 | $25.15 | $121.31 | 18,700 | — | — |
| 2025-07-01 | $24.66 | $118.95 | 39,800 | — | — |
| 2025-06-30 | $24.34 | $117.41 | 29,200 | — | — |
| 2025-06-27 | $24.72 | $119.24 | 23,100 | — | — |
| 2025-06-26 | $25.50 | $123.00 | 15,000 | — | — |
| 2025-06-25 | $24.84 | $119.82 | 17,300 | — | — |
| 2025-06-24 | $24.61 | $118.71 | 8,600 | — | — |
| 2025-06-23 | $24.65 | $118.90 | 22,600 | — | — |
| 2025-06-20 | $25.50 | $123.00 | 4,100 | — | — |
| 2025-06-18 | $25.03 | $120.74 | 5,900 | — | — |
| 2025-06-17 | $25.64 | $123.68 | 26,500 | — | — |
| 2025-06-16 | $26.16 | $126.19 | 17,800 | — | — |
| 2025-06-13 | $25.02 | $120.69 | 9,900 | — | — |
| 2025-06-12 | $25.96 | $125.22 | 8,900 | — | — |
| 2025-06-11 | $24.70 | $119.14 | 14,800 | — | — |
| 2025-06-10 | $24.11 | $116.30 | 9,100 | — | — |
| 2025-06-09 | $24.23 | $116.88 | 6,000 | — | — |
| 2025-06-06 | $24.77 | $119.48 | 6,700 | — | — |
| 2025-06-05 | $24.91 | $120.16 | 13,000 | — | — |
| 2025-06-04 | $25.06 | $120.88 | 8,400 | — | — |
| 2025-06-03 | $25.42 | $122.62 | 11,100 | — | — |
| 2025-06-02 | $26.15 | $126.14 | 17,000 | — | — |
| 2025-05-30 | $26.54 | $128.02 | 5,300 | — | — |
| 2025-05-29 | $26.64 | $128.50 | 7,300 | — | — |
| 2025-05-28 | $26.59 | $128.26 | 9,400 | — | — |
| 2025-05-27 | $27.07 | $130.58 | 17,900 | — | — |
| 2025-05-23 | $26.00 | $125.41 | 15,200 | — | — |
| 2025-05-22 | $26.27 | $126.72 | 16,900 | — | — |
| 2025-05-21 | $26.91 | $129.80 | 9,700 | — | — |
| 2025-05-20 | $26.80 | $129.27 | 16,600 | — | — |
| 2025-05-19 | $27.48 | $132.55 | 17,400 | — | — |
| 2025-05-16 | $26.02 | $125.51 | 9,100 | — | — |
| 2025-05-15 | $26.39 | $127.30 | 15,700 | — | — |
| 2025-05-14 | $26.84 | $129.47 | 20,000 | — | — |
| 2025-05-13 | $26.68 | $128.69 | 29,800 | — | — |
| 2025-05-12 | $25.51 | $123.05 | 17,000 | — | — |
| 2025-05-09 | $25.95 | $125.17 | 4,400 | — | — |
| 2025-05-08 | $25.49 | $122.95 | 26,500 | — | — |
| 2025-05-07 | $26.38 | $127.25 | 36,600 | — | — |
| 2025-05-06 | $25.89 | $124.88 | 45,600 | — | — |
| 2025-05-05 | $25.54 | $123.20 | 29,300 | — | — |
| 2025-05-02 | $25.53 | $123.15 | 33,000 | — | — |
| 2025-05-01 | $26.20 | $126.38 | 28,000 | — | — |
| 2025-04-30 | $25.90 | $124.93 | 18,000 | — | — |
| 2025-04-29 | $25.54 | $123.20 | 18,000 | — | — |
| 2025-04-28 | $24.89 | $120.06 | 5,400 | — | — |
| 2025-04-25 | $25.44 | $122.71 | 5,600 | — | — |
| 2025-04-24 | $25.95 | $125.17 | 22,000 | — | — |
| 2025-04-23 | $25.41 | $122.57 | 11,100 | — | — |
| 2025-04-22 | $24.90 | $120.11 | 20,500 | — | — |
| 2025-04-21 | $24.44 | $117.89 | 13,600 | — | — |
| 2025-04-17 | $23.62 | $113.93 | 21,200 | — | — |
| 2025-04-16 | $23.80 | $114.80 | 4,000 | — | — |
| 2025-04-15 | $23.86 | $115.09 | 5,900 | — | — |
| 2025-04-14 | $23.63 | $113.98 | 18,000 | — | — |
| 2025-04-11 | $21.83 | $105.30 | 11,500 | — | — |
| 2025-04-10 | $21.33 | $102.89 | 25,300 | — | — |
| 2025-04-09 | $22.10 | $106.60 | 23,800 | — | — |
| 2025-04-08 | $20.88 | $100.72 | 12,100 | — | — |
| 2025-04-07 | $20.59 | $99.32 | 15,600 | — | — |
| 2025-04-04 | $21.30 | $102.74 | 48,900 | — | — |
| 2025-04-03 | $23.46 | $113.16 | 14,400 | — | — |
| 2025-04-02 | $23.08 | $111.33 | 8,600 | — | — |
| 2025-04-01 | $22.98 | $110.85 | 24,300 | — | — |
| 2025-03-31 | $22.15 | $106.84 | 26,200 | — | — |
| 2025-03-28 | $23.22 | $112.00 | 5,600 | — | — |
| 2025-03-27 | $23.37 | $112.73 | 2,000 | — | — |
| 2025-03-26 | $22.89 | $110.41 | 6,500 | — | — |
| 2025-03-25 | $22.78 | $109.88 | 3,300 | — | — |
| 2025-03-24 | $21.52 | $103.80 | 6,700 | — | — |
| 2025-03-21 | $21.55 | $103.95 | 5,900 | — | — |
| 2025-03-20 | $21.86 | $105.44 | 4,300 | — | — |
| 2025-03-19 | $22.22 | $107.18 | 15,300 | — | — |
| 2025-03-18 | $22.22 | $107.18 | 7,000 | — | — |
| 2025-03-17 | $22.74 | $109.69 | 7,400 | — | — |
| 2025-03-14 | $21.83 | $105.30 | 13,300 | — | — |
| 2025-03-13 | $22.08 | $106.51 | 11,500 | — | — |
| 2025-03-12 | $21.75 | $104.91 | 4,700 | — | — |
| 2025-03-11 | $21.11 | $101.83 | 4,800 | — | — |
| 2025-03-10 | $21.22 | $102.36 | 12,300 | — | — |
| 2025-03-07 | $21.55 | $103.95 | 8,700 | — | — |
| 2025-03-06 | $21.47 | $103.56 | 3,400 | — | — |
| 2025-03-05 | $20.80 | $100.33 | 7,900 | — | — |
| 2025-03-04 | $20.51 | $98.93 | 8,700 | — | — |
| 2025-03-03 | $20.26 | $97.73 | 18,100 | — | — |
| 2025-02-28 | $20.19 | $97.39 | 10,900 | — | — |
| 2025-02-27 | $20.25 | $97.68 | 2,200 | — | — |
| 2025-02-26 | $20.36 | $98.21 | 1,600 | — | — |
| 2025-02-25 | $20.20 | $97.44 | 1,900 | — | — |
| 2025-02-24 | $20.15 | $97.20 | 8,100 | — | — |
| 2025-02-21 | $20.12 | $97.05 | 4,100 | — | — |
| 2025-02-20 | $20.12 | $97.05 | 7,200 | — | — |
| 2025-02-19 | $19.93 | $96.14 | 2,600 | — | — |
| 2025-02-18 | $19.51 | $94.11 | 8,600 | — | — |
| 2025-02-14 | $20.27 | $97.78 | 39,800 | — | — |
| 2025-02-13 | $20.18 | $97.34 | 2,600 | — | — |
| 2025-02-12 | $20.23 | $97.58 | 17,900 | — | — |
| 2025-02-11 | $20.50 | $98.88 | 6,400 | — | — |
| 2025-02-10 | $20.18 | $97.34 | 8,700 | — | — |
| 2025-02-07 | $20.66 | $99.66 | 14,300 | — | — |
| 2025-02-06 | $20.35 | $98.16 | 900 | — | — |
| 2025-02-05 | $20.20 | $97.44 | 1,700 | — | — |
| 2025-02-04 | $20.27 | $97.78 | 6,000 | — | — |
| 2025-02-03 | $19.80 | $95.51 | 10,600 | — | — |
| 2025-01-31 | $19.50 | $94.06 | 2,600 | — | — |
| 2025-01-30 | $19.50 | $94.06 | 1,400 | — | — |
| 2025-01-29 | $19.09 | $92.08 | 11,200 | — | — |
| 2025-01-28 | $17.90 | $86.34 | 7,100 | — | — |
| 2025-01-27 | $18.37 | $88.61 | 5,200 | — | — |
| 2025-01-24 | $18.70 | $90.20 | 23,900 | — | — |
| 2025-01-23 | $19.35 | $88.72 | 16,900 | — | — |
| 2025-01-22 | $18.59 | $85.23 | 10,400 | — | — |
| 2025-01-21 | $18.84 | $86.38 | 68,600 | — | — |
| 2025-01-17 | $18.87 | $86.52 | 6,600 | — | — |
| 2025-01-16 | $18.44 | $84.54 | 5,300 | — | — |
| 2025-01-15 | $19.04 | $87.30 | 10,000 | — | — |
| 2025-01-14 | $18.50 | $84.82 | 7,900 | — | — |
| 2025-01-13 | $18.14 | $83.17 | 7,900 | — | — |
| 2025-01-10 | $19.01 | $87.16 | 4,600 | — | — |
| 2025-01-08 | $18.28 | $83.81 | 7,300 | — | — |
| 2025-01-07 | $18.47 | $84.68 | 3,900 | — | — |
| 2025-01-06 | $17.84 | $81.79 | 4,400 | — | — |
| 2025-01-03 | $17.82 | $81.70 | 8,600 | — | — |
| 2025-01-02 | $18.86 | $86.47 | 7,800 | — | — |