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
- 2010-04-29 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 | $19.81 | $19.81 | 312,900 | — | — |
| 2025-12-30 | $19.97 | $19.97 | 302,500 | — | — |
| 2025-12-29 | $20.11 | $20.11 | 388,600 | — | — |
| 2025-12-26 | $20.14 | $20.14 | 225,000 | — | — |
| 2025-12-24 | $20.21 | $20.21 | 87,800 | — | — |
| 2025-12-23 | $20.13 | $20.13 | 306,000 | — | — |
| 2025-12-22 | $20.31 | $20.31 | 297,700 | — | — |
| 2025-12-19 | $20.34 | $20.34 | 990,200 | — | — |
| 2025-12-18 | $20.10 | $20.10 | 240,000 | — | — |
| 2025-12-17 | $20.05 | $20.05 | 445,500 | — | — |
| 2025-12-16 | $20.17 | $20.17 | 320,700 | — | — |
| 2025-12-15 | $20.09 | $20.09 | 287,000 | — | — |
| 2025-12-12 | $20.35 | $20.35 | 350,200 | — | — |
| 2025-12-11 | $21.70 | $21.70 | 351,000 | — | — |
| 2025-12-10 | $22.22 | $22.22 | 325,000 | — | — |
| 2025-12-09 | $21.78 | $21.78 | 220,200 | — | — |
| 2025-12-08 | $21.66 | $21.66 | 283,200 | — | — |
| 2025-12-05 | $21.24 | $21.24 | 175,900 | — | — |
| 2025-12-04 | $21.48 | $21.48 | 251,700 | — | — |
| 2025-12-03 | $21.72 | $21.72 | 261,100 | — | — |
| 2025-12-02 | $20.65 | $20.65 | 315,500 | — | — |
| 2025-12-01 | $20.00 | $20.00 | 307,300 | — | — |
| 2025-11-28 | $20.28 | $20.28 | 183,100 | — | — |
| 2025-11-26 | $20.26 | $20.26 | 434,000 | — | — |
| 2025-11-25 | $20.58 | $20.58 | 406,200 | — | — |
| 2025-11-24 | $19.74 | $19.74 | 656,900 | — | — |
| 2025-11-21 | $18.64 | $18.64 | 469,600 | — | — |
| 2025-11-20 | $18.17 | $18.17 | 527,400 | — | — |
| 2025-11-19 | $18.54 | $18.54 | 621,000 | — | — |
| 2025-11-18 | $17.80 | $17.80 | 528,000 | — | — |
| 2025-11-17 | $17.47 | $17.47 | 444,500 | — | — |
| 2025-11-14 | $18.46 | $18.46 | 367,500 | — | — |
| 2025-11-13 | $18.84 | $18.84 | 588,900 | — | — |
| 2025-11-12 | $19.00 | $19.00 | 935,600 | — | — |
| 2025-11-11 | $18.93 | $18.93 | 361,500 | — | — |
| 2025-11-10 | $19.92 | $19.92 | 476,900 | — | — |
| 2025-11-07 | $20.32 | $20.32 | 671,300 | — | — |
| 2025-11-06 | $19.65 | $19.65 | 949,000 | — | — |
| 2025-11-05 | $27.10 | $27.10 | 255,800 | — | — |
| 2025-11-04 | $26.30 | $26.30 | 170,900 | — | — |
| 2025-11-03 | $28.40 | $28.40 | 206,400 | — | — |
| 2025-10-31 | $28.06 | $28.06 | 201,000 | — | — |
| 2025-10-30 | $28.10 | $28.10 | 175,100 | — | — |
| 2025-10-29 | $28.69 | $28.69 | 222,800 | — | — |
| 2025-10-28 | $29.74 | $29.74 | 105,700 | — | — |
| 2025-10-27 | $30.55 | $30.55 | 153,200 | — | — |
| 2025-10-24 | $30.25 | $30.25 | 177,300 | — | — |
| 2025-10-23 | $29.32 | $29.32 | 241,600 | — | — |
| 2025-10-22 | $28.58 | $28.58 | 277,200 | — | — |
| 2025-10-21 | $31.32 | $31.32 | 191,500 | — | — |
| 2025-10-20 | $31.95 | $31.95 | 333,300 | — | — |
| 2025-10-17 | $30.46 | $30.46 | 269,200 | — | — |
| 2025-10-16 | $30.99 | $30.99 | 309,000 | — | — |
| 2025-10-15 | $31.24 | $31.24 | 319,000 | — | — |
| 2025-10-14 | $30.13 | $30.13 | 384,700 | — | — |
| 2025-10-13 | $29.43 | $29.43 | 415,500 | — | — |
| 2025-10-10 | $25.66 | $25.66 | 214,600 | — | — |
| 2025-10-09 | $28.40 | $28.40 | 174,300 | — | — |
| 2025-10-08 | $27.93 | $27.93 | 185,800 | — | — |
| 2025-10-07 | $27.08 | $27.08 | 193,900 | — | — |
| 2025-10-06 | $28.04 | $28.04 | 218,100 | — | — |
| 2025-10-03 | $28.22 | $28.22 | 343,000 | — | — |
| 2025-10-02 | $27.39 | $27.39 | 369,700 | — | — |
| 2025-10-01 | $26.99 | $26.99 | 320,600 | — | — |
| 2025-09-30 | $27.96 | $27.96 | 251,200 | — | — |
| 2025-09-29 | $27.71 | $27.71 | 206,600 | — | — |
| 2025-09-26 | $28.47 | $28.47 | 168,800 | — | — |
| 2025-09-25 | $28.75 | $28.75 | 199,800 | — | — |
| 2025-09-24 | $30.13 | $30.13 | 203,000 | — | — |
| 2025-09-23 | $29.91 | $29.91 | 189,000 | — | — |
| 2025-09-22 | $30.69 | $30.69 | 277,500 | — | — |
| 2025-09-19 | $28.62 | $28.62 | 453,500 | — | — |
| 2025-09-18 | $29.47 | $29.47 | 258,800 | — | — |
| 2025-09-17 | $28.10 | $28.10 | 265,700 | — | — |
| 2025-09-16 | $28.49 | $28.49 | 271,900 | — | — |
| 2025-09-15 | $29.39 | $29.39 | 242,700 | — | — |
| 2025-09-12 | $28.43 | $28.43 | 145,000 | — | — |
| 2025-09-11 | $29.16 | $29.16 | 176,300 | — | — |
| 2025-09-10 | $28.60 | $28.60 | 213,900 | — | — |
| 2025-09-09 | $27.89 | $27.89 | 164,900 | — | — |
| 2025-09-08 | $28.56 | $28.56 | 292,000 | — | — |
| 2025-09-05 | $27.95 | $27.95 | 303,900 | — | — |
| 2025-09-04 | $27.95 | $27.95 | 257,000 | — | — |
| 2025-09-03 | $27.79 | $27.79 | 211,700 | — | — |
| 2025-09-02 | $28.26 | $28.26 | 197,800 | — | — |
| 2025-08-29 | $28.77 | $28.77 | 230,100 | — | — |
| 2025-08-28 | $29.92 | $29.92 | 216,400 | — | — |
| 2025-08-27 | $29.61 | $29.61 | 172,900 | — | — |
| 2025-08-26 | $29.15 | $29.15 | 197,900 | — | — |
| 2025-08-25 | $28.09 | $28.09 | 166,300 | — | — |
| 2025-08-22 | $28.84 | $28.84 | 215,800 | — | — |
| 2025-08-21 | $26.72 | $26.72 | 170,200 | — | — |
| 2025-08-20 | $26.28 | $26.28 | 271,800 | — | — |
| 2025-08-19 | $26.40 | $26.40 | 176,900 | — | — |
| 2025-08-18 | $26.43 | $26.43 | 171,000 | — | — |
| 2025-08-15 | $26.50 | $26.50 | 150,100 | — | — |
| 2025-08-14 | $27.06 | $27.06 | 169,300 | — | — |
| 2025-08-13 | $27.66 | $27.66 | 185,400 | — | — |
| 2025-08-12 | $27.30 | $27.30 | 254,400 | — | — |
| 2025-08-11 | $25.28 | $25.28 | 260,600 | — | — |
| 2025-08-08 | $25.83 | $25.83 | 301,100 | — | — |
| 2025-08-07 | $24.69 | $24.69 | 695,800 | — | — |
| 2025-08-06 | $26.20 | $26.20 | 199,100 | — | — |
| 2025-08-05 | $26.07 | $26.07 | 174,000 | — | — |
| 2025-08-04 | $26.13 | $26.13 | 199,700 | — | — |
| 2025-08-01 | $24.82 | $24.82 | 297,100 | — | — |
| 2025-07-31 | $25.47 | $25.47 | 337,000 | — | — |
| 2025-07-30 | $27.01 | $27.01 | 176,200 | — | — |
| 2025-07-29 | $27.41 | $27.41 | 146,000 | — | — |
| 2025-07-28 | $28.06 | $28.06 | 185,600 | — | — |
| 2025-07-25 | $27.29 | $27.29 | 127,600 | — | — |
| 2025-07-24 | $27.48 | $27.48 | 174,700 | — | — |
| 2025-07-23 | $28.52 | $28.52 | 202,500 | — | — |
| 2025-07-22 | $28.26 | $28.26 | 201,800 | — | — |
| 2025-07-21 | $28.89 | $28.89 | 267,400 | — | — |
| 2025-07-18 | $28.65 | $28.65 | 194,200 | — | — |
| 2025-07-17 | $28.18 | $28.18 | 202,300 | — | — |
| 2025-07-16 | $27.61 | $27.61 | 201,100 | — | — |
| 2025-07-15 | $27.14 | $27.14 | 207,500 | — | — |
| 2025-07-14 | $26.79 | $26.79 | 215,900 | — | — |
| 2025-07-11 | $27.64 | $27.64 | 289,800 | — | — |
| 2025-07-10 | $28.04 | $28.04 | 237,300 | — | — |
| 2025-07-09 | $27.61 | $27.61 | 218,100 | — | — |
| 2025-07-08 | $27.97 | $27.97 | 235,900 | — | — |
| 2025-07-07 | $26.57 | $26.57 | 177,600 | — | — |
| 2025-07-03 | $27.80 | $27.80 | 104,400 | — | — |
| 2025-07-02 | $27.71 | $27.71 | 225,000 | — | — |
| 2025-07-01 | $26.55 | $26.55 | 239,000 | — | — |
| 2025-06-30 | $25.66 | $25.66 | 272,200 | — | — |
| 2025-06-27 | $25.71 | $25.71 | 471,500 | — | — |
| 2025-06-26 | $25.80 | $25.80 | 273,800 | — | — |
| 2025-06-25 | $25.37 | $25.37 | 228,300 | — | — |
| 2025-06-24 | $25.41 | $25.41 | 281,800 | — | — |
| 2025-06-23 | $24.39 | $24.39 | 188,300 | — | — |
| 2025-06-20 | $24.12 | $24.12 | 629,700 | — | — |
| 2025-06-18 | $24.40 | $24.40 | 224,700 | — | — |
| 2025-06-17 | $23.80 | $23.80 | 220,300 | — | — |
| 2025-06-16 | $23.68 | $23.68 | 333,300 | — | — |
| 2025-06-13 | $22.69 | $22.69 | 388,900 | — | — |
| 2025-06-12 | $24.80 | $24.80 | 232,900 | — | — |
| 2025-06-11 | $25.08 | $25.08 | 428,100 | — | — |
| 2025-06-10 | $24.99 | $24.99 | 314,800 | — | — |
| 2025-06-09 | $24.51 | $24.51 | 401,800 | — | — |
| 2025-06-06 | $22.97 | $22.97 | 277,400 | — | — |
| 2025-06-05 | $22.80 | $22.80 | 259,500 | — | — |
| 2025-06-04 | $23.42 | $23.42 | 327,000 | — | — |
| 2025-06-03 | $22.95 | $22.95 | 1,007,300 | — | — |
| 2025-06-02 | $21.35 | $21.35 | 286,700 | — | — |
| 2025-05-30 | $21.22 | $21.22 | 450,300 | — | — |
| 2025-05-29 | $21.38 | $21.38 | 392,000 | — | — |
| 2025-05-28 | $21.53 | $21.53 | 526,100 | — | — |
| 2025-05-27 | $21.58 | $21.58 | 384,000 | — | — |
| 2025-05-23 | $20.73 | $20.73 | 633,500 | — | — |
| 2025-05-22 | $21.11 | $21.11 | 223,700 | — | — |
| 2025-05-21 | $21.25 | $21.25 | 255,400 | — | — |
| 2025-05-20 | $22.51 | $22.51 | 202,200 | — | — |
| 2025-05-19 | $22.61 | $22.61 | 280,300 | — | — |
| 2025-05-16 | $23.14 | $23.14 | 269,000 | — | — |
| 2025-05-15 | $23.46 | $23.46 | 304,000 | — | — |
| 2025-05-14 | $24.35 | $24.35 | 396,000 | — | — |
| 2025-05-13 | $24.79 | $24.79 | 380,600 | — | — |
| 2025-05-12 | $23.83 | $23.83 | 497,700 | — | — |
| 2025-05-09 | $21.76 | $21.76 | 340,200 | — | — |
| 2025-05-08 | $20.67 | $20.67 | 602,200 | — | — |
| 2025-05-07 | $20.06 | $20.06 | 366,600 | — | — |
| 2025-05-06 | $19.75 | $19.75 | 248,800 | — | — |
| 2025-05-05 | $20.29 | $20.29 | 321,100 | — | — |
| 2025-05-02 | $20.91 | $20.91 | 374,700 | — | — |
| 2025-05-01 | $19.41 | $19.41 | 311,700 | — | — |
| 2025-04-30 | $18.83 | $18.83 | 315,300 | — | — |
| 2025-04-29 | $19.10 | $19.10 | 383,600 | — | — |
| 2025-04-28 | $19.04 | $19.04 | 342,700 | — | — |
| 2025-04-25 | $19.43 | $19.43 | 400,200 | — | — |
| 2025-04-24 | $19.52 | $19.52 | 578,200 | — | — |
| 2025-04-23 | $17.43 | $17.43 | 1,018,100 | — | — |
| 2025-04-22 | $16.29 | $16.29 | 1,225,500 | — | — |
| 2025-04-21 | $16.25 | $16.25 | 1,217,800 | — | — |
| 2025-04-17 | $17.34 | $17.34 | 805,000 | — | — |
| 2025-04-16 | $18.07 | $18.07 | 568,100 | — | — |
| 2025-04-15 | $19.08 | $19.08 | 547,800 | — | — |
| 2025-04-14 | $19.39 | $19.39 | 811,600 | — | — |
| 2025-04-11 | $18.92 | $18.92 | 445,500 | — | — |
| 2025-04-10 | $19.47 | $19.47 | 522,800 | — | — |
| 2025-04-09 | $22.84 | $22.84 | 695,300 | — | — |
| 2025-04-08 | $17.86 | $17.86 | 689,300 | — | — |
| 2025-04-07 | $19.32 | $19.32 | 743,100 | — | — |
| 2025-04-04 | $18.48 | $18.48 | 1,097,700 | — | — |
| 2025-04-03 | $20.17 | $20.17 | 986,500 | — | — |
| 2025-04-02 | $25.66 | $25.66 | 281,500 | — | — |
| 2025-04-01 | $24.91 | $24.91 | 394,800 | — | — |
| 2025-03-31 | $24.86 | $24.86 | 338,600 | — | — |
| 2025-03-28 | $26.03 | $26.03 | 408,500 | — | — |
| 2025-03-27 | $26.73 | $26.73 | 499,000 | — | — |
| 2025-03-26 | $27.49 | $27.49 | 375,100 | — | — |
| 2025-03-25 | $27.82 | $27.82 | 347,800 | — | — |
| 2025-03-24 | $26.98 | $26.98 | 341,700 | — | — |
| 2025-03-21 | $26.29 | $26.29 | 713,500 | — | — |
| 2025-03-20 | $26.72 | $26.72 | 203,900 | — | — |
| 2025-03-19 | $27.29 | $27.29 | 350,500 | — | — |
| 2025-03-18 | $26.85 | $26.85 | 302,800 | — | — |
| 2025-03-17 | $27.61 | $27.61 | 348,100 | — | — |
| 2025-03-14 | $26.65 | $26.65 | 400,400 | — | — |
| 2025-03-13 | $25.68 | $25.68 | 354,500 | — | — |
| 2025-03-12 | $26.21 | $26.21 | 393,300 | — | — |
| 2025-03-11 | $25.89 | $25.89 | 623,000 | — | — |
| 2025-03-10 | $25.38 | $25.38 | 488,800 | — | — |
| 2025-03-07 | $27.45 | $27.45 | 462,000 | — | — |
| 2025-03-06 | $26.81 | $26.81 | 526,900 | — | — |
| 2025-03-05 | $27.52 | $27.52 | 792,600 | — | — |
| 2025-03-04 | $27.95 | $27.95 | 1,473,000 | — | — |
| 2025-03-03 | $27.63 | $27.63 | 777,300 | — | — |
| 2025-02-28 | $30.28 | $30.28 | 605,200 | — | — |
| 2025-02-27 | $30.25 | $30.25 | 610,900 | — | — |
| 2025-02-26 | $33.32 | $33.32 | 773,000 | — | — |
| 2025-02-25 | $31.13 | $31.13 | 892,400 | — | — |
| 2025-02-24 | $31.63 | $31.63 | 592,700 | — | — |
| 2025-02-21 | $34.08 | $34.08 | 417,100 | — | — |
| 2025-02-20 | $36.41 | $36.41 | 310,300 | — | — |
| 2025-02-19 | $36.64 | $36.64 | 363,100 | — | — |
| 2025-02-18 | $35.93 | $35.93 | 461,400 | — | — |
| 2025-02-14 | $34.74 | $34.74 | 398,100 | — | — |
| 2025-02-13 | $34.55 | $34.55 | 709,000 | — | — |
| 2025-02-12 | $34.35 | $34.35 | 609,600 | — | — |
| 2025-02-11 | $35.43 | $35.43 | 580,000 | — | — |
| 2025-02-10 | $37.15 | $37.15 | 1,041,500 | — | — |
| 2025-02-07 | $39.85 | $39.85 | 2,231,900 | — | — |
| 2025-02-06 | $41.72 | $41.72 | 1,641,400 | — | — |
| 2025-02-05 | $43.33 | $43.33 | 918,700 | — | — |
| 2025-02-04 | $43.15 | $43.15 | 1,091,500 | — | — |
| 2025-02-03 | $38.80 | $38.80 | 530,700 | — | — |
| 2025-01-31 | $38.42 | $38.42 | 590,800 | — | — |
| 2025-01-30 | $37.42 | $37.42 | 434,500 | — | — |
| 2025-01-29 | $35.63 | $35.63 | 365,300 | — | — |
| 2025-01-28 | $35.85 | $35.85 | 501,700 | — | — |
| 2025-01-27 | $35.22 | $35.22 | 832,300 | — | — |
| 2025-01-24 | $40.70 | $40.70 | 902,600 | — | — |
| 2025-01-23 | $39.33 | $39.33 | 785,800 | — | — |
| 2025-01-22 | $42.11 | $42.11 | 786,000 | — | — |
| 2025-01-21 | $42.36 | $42.36 | 565,500 | — | — |
| 2025-01-17 | $41.60 | $41.60 | 872,400 | — | — |
| 2025-01-16 | $38.31 | $38.31 | 621,800 | — | — |
| 2025-01-15 | $36.67 | $36.67 | 389,700 | — | — |
| 2025-01-14 | $35.53 | $35.53 | 248,200 | — | — |
| 2025-01-13 | $35.26 | $35.26 | 548,800 | — | — |
| 2025-01-10 | $36.00 | $36.00 | 776,100 | — | — |
| 2025-01-08 | $38.86 | $38.86 | 389,600 | — | — |
| 2025-01-07 | $38.58 | $38.58 | 462,400 | — | — |
| 2025-01-06 | $40.56 | $40.56 | 526,200 | — | — |
| 2025-01-03 | $38.63 | $38.63 | 351,300 | — | — |
| 2025-01-02 | $36.54 | $36.54 | 349,800 | — | — |