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
- 2009-03-11 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 | $24.81 | $24.81 | 405,600 | — | — |
| 2025-12-30 | $24.97 | $24.97 | 415,400 | — | — |
| 2025-12-29 | $25.18 | $25.18 | 302,000 | — | — |
| 2025-12-26 | $25.41 | $25.41 | 281,700 | — | — |
| 2025-12-24 | $25.12 | $25.12 | 251,300 | — | — |
| 2025-12-23 | $24.44 | $24.44 | 355,300 | — | — |
| 2025-12-22 | $24.01 | $24.01 | 463,700 | — | — |
| 2025-12-19 | $23.87 | $23.87 | 1,780,500 | — | — |
| 2025-12-18 | $23.21 | $23.21 | 633,200 | — | — |
| 2025-12-17 | $22.64 | $22.64 | 563,700 | — | — |
| 2025-12-16 | $22.31 | $22.31 | 551,200 | — | — |
| 2025-12-15 | $22.30 | $22.30 | 709,100 | — | — |
| 2025-12-12 | $23.47 | $23.47 | 850,100 | — | — |
| 2025-12-11 | $22.46 | $22.46 | 601,000 | — | — |
| 2025-12-10 | $21.16 | $21.16 | 535,200 | — | — |
| 2025-12-09 | $21.35 | $21.35 | 388,400 | — | — |
| 2025-12-08 | $22.00 | $22.00 | 362,300 | — | — |
| 2025-12-05 | $22.07 | $22.07 | 448,400 | — | — |
| 2025-12-04 | $22.79 | $22.79 | 259,400 | — | — |
| 2025-12-03 | $23.02 | $23.02 | 368,200 | — | — |
| 2025-12-02 | $22.82 | $22.82 | 526,100 | — | — |
| 2025-12-01 | $23.18 | $23.18 | 441,900 | — | — |
| 2025-11-28 | $23.04 | $23.04 | 204,400 | — | — |
| 2025-11-26 | $23.05 | $23.05 | 404,200 | — | — |
| 2025-11-25 | $23.22 | $23.22 | 419,100 | — | — |
| 2025-11-24 | $22.60 | $22.60 | 662,100 | — | — |
| 2025-11-21 | $22.50 | $22.50 | 817,300 | — | — |
| 2025-11-20 | $20.34 | $20.34 | 592,300 | — | — |
| 2025-11-19 | $22.03 | $22.03 | 751,300 | — | — |
| 2025-11-18 | $21.38 | $21.38 | 642,100 | — | — |
| 2025-11-17 | $21.03 | $21.03 | 397,200 | — | — |
| 2025-11-14 | $21.53 | $21.53 | 532,600 | — | — |
| 2025-11-13 | $21.91 | $21.91 | 696,900 | — | — |
| 2025-11-12 | $23.56 | $23.56 | 833,000 | — | — |
| 2025-11-11 | $23.80 | $23.80 | 712,500 | — | — |
| 2025-11-10 | $22.43 | $22.43 | 1,054,700 | — | — |
| 2025-11-07 | $25.54 | $25.54 | 1,204,100 | — | — |
| 2025-11-06 | $33.36 | $33.36 | 751,800 | — | — |
| 2025-11-05 | $33.24 | $33.24 | 320,500 | — | — |
| 2025-11-04 | $33.10 | $33.10 | 707,600 | — | — |
| 2025-11-03 | $32.99 | $32.99 | 643,000 | — | — |
| 2025-10-31 | $31.21 | $31.21 | 308,700 | — | — |
| 2025-10-30 | $31.81 | $31.81 | 375,200 | — | — |
| 2025-10-29 | $33.25 | $33.25 | 356,900 | — | — |
| 2025-10-28 | $33.89 | $33.89 | 558,300 | — | — |
| 2025-10-27 | $33.05 | $33.05 | 236,000 | — | — |
| 2025-10-24 | $33.30 | $33.30 | 219,400 | — | — |
| 2025-10-23 | $33.16 | $33.16 | 257,700 | — | — |
| 2025-10-22 | $33.10 | $33.10 | 327,200 | — | — |
| 2025-10-21 | $33.17 | $33.17 | 265,000 | — | — |
| 2025-10-20 | $32.99 | $32.99 | 319,200 | — | — |
| 2025-10-17 | $32.01 | $32.01 | 425,300 | — | — |
| 2025-10-16 | $31.79 | $31.79 | 404,300 | — | — |
| 2025-10-15 | $30.48 | $30.48 | 349,700 | — | — |
| 2025-10-14 | $29.65 | $29.65 | 209,800 | — | — |
| 2025-10-13 | $29.32 | $29.32 | 186,700 | — | — |
| 2025-10-10 | $29.11 | $29.11 | 238,600 | — | — |
| 2025-10-09 | $30.42 | $30.42 | 234,800 | — | — |
| 2025-10-08 | $30.73 | $30.73 | 287,900 | — | — |
| 2025-10-07 | $30.33 | $30.33 | 420,900 | — | — |
| 2025-10-06 | $28.87 | $28.87 | 235,900 | — | — |
| 2025-10-03 | $28.75 | $28.75 | 284,200 | — | — |
| 2025-10-02 | $27.77 | $27.77 | 205,700 | — | — |
| 2025-10-01 | $28.16 | $28.16 | 242,500 | — | — |
| 2025-09-30 | $28.35 | $28.35 | 276,300 | — | — |
| 2025-09-29 | $28.98 | $28.98 | 462,700 | — | — |
| 2025-09-26 | $29.68 | $29.68 | 410,000 | — | — |
| 2025-09-25 | $27.88 | $27.88 | 287,100 | — | — |
| 2025-09-24 | $28.08 | $28.08 | 337,000 | — | — |
| 2025-09-23 | $27.64 | $27.64 | 254,400 | — | — |
| 2025-09-22 | $27.08 | $27.08 | 486,200 | — | — |
| 2025-09-19 | $27.77 | $27.77 | 863,900 | — | — |
| 2025-09-18 | $29.79 | $29.79 | 283,000 | — | — |
| 2025-09-17 | $29.08 | $29.08 | 257,500 | — | — |
| 2025-09-16 | $29.71 | $29.71 | 342,400 | — | — |
| 2025-09-15 | $29.19 | $29.19 | 248,700 | — | — |
| 2025-09-12 | $29.83 | $29.83 | 214,900 | — | — |
| 2025-09-11 | $30.38 | $30.38 | 377,400 | — | — |
| 2025-09-10 | $29.09 | $29.09 | 357,100 | — | — |
| 2025-09-09 | $30.26 | $30.26 | 460,100 | — | — |
| 2025-09-08 | $29.51 | $29.51 | 430,300 | — | — |
| 2025-09-05 | $29.70 | $29.70 | 359,400 | — | — |
| 2025-09-04 | $30.82 | $30.82 | 257,700 | — | — |
| 2025-09-03 | $30.70 | $30.70 | 406,300 | — | — |
| 2025-09-02 | $31.88 | $31.88 | 327,200 | — | — |
| 2025-08-29 | $31.96 | $31.96 | 358,000 | — | — |
| 2025-08-28 | $31.33 | $31.33 | 394,900 | — | — |
| 2025-08-27 | $31.21 | $31.21 | 296,900 | — | — |
| 2025-08-26 | $30.29 | $30.29 | 261,600 | — | — |
| 2025-08-25 | $29.93 | $29.93 | 357,800 | — | — |
| 2025-08-22 | $30.68 | $30.68 | 347,000 | — | — |
| 2025-08-21 | $29.97 | $29.97 | 528,800 | — | — |
| 2025-08-20 | $29.11 | $29.11 | 215,900 | — | — |
| 2025-08-19 | $29.71 | $29.71 | 213,900 | — | — |
| 2025-08-18 | $29.94 | $29.94 | 366,500 | — | — |
| 2025-08-15 | $29.33 | $29.33 | 467,600 | — | — |
| 2025-08-14 | $29.54 | $29.54 | 471,000 | — | — |
| 2025-08-13 | $29.63 | $29.63 | 539,800 | — | — |
| 2025-08-12 | $29.10 | $29.10 | 503,600 | — | — |
| 2025-08-11 | $28.69 | $28.69 | 933,400 | — | — |
| 2025-08-08 | $28.08 | $28.08 | 1,809,100 | — | — |
| 2025-08-07 | $21.46 | $21.46 | 457,600 | — | — |
| 2025-08-06 | $21.81 | $21.81 | 343,900 | — | — |
| 2025-08-05 | $22.32 | $22.32 | 436,800 | — | — |
| 2025-08-04 | $21.88 | $21.88 | 435,700 | — | — |
| 2025-08-01 | $21.57 | $21.57 | 638,000 | — | — |
| 2025-07-31 | $23.86 | $23.86 | 354,500 | — | — |
| 2025-07-30 | $24.08 | $24.08 | 465,400 | — | — |
| 2025-07-29 | $23.43 | $23.43 | 407,400 | — | — |
| 2025-07-28 | $23.65 | $23.65 | 334,300 | — | — |
| 2025-07-25 | $23.27 | $23.27 | 296,000 | — | — |
| 2025-07-24 | $22.50 | $22.50 | 326,400 | — | — |
| 2025-07-23 | $23.44 | $23.44 | 278,200 | — | — |
| 2025-07-22 | $22.96 | $22.96 | 262,500 | — | — |
| 2025-07-21 | $23.04 | $23.04 | 278,600 | — | — |
| 2025-07-18 | $22.65 | $22.65 | 448,800 | — | — |
| 2025-07-17 | $24.69 | $24.69 | 319,000 | — | — |
| 2025-07-16 | $25.28 | $25.28 | 293,600 | — | — |
| 2025-07-15 | $24.49 | $24.49 | 367,100 | — | — |
| 2025-07-14 | $25.12 | $25.12 | 304,000 | — | — |
| 2025-07-11 | $24.90 | $24.90 | 310,500 | — | — |
| 2025-07-10 | $25.61 | $25.61 | 278,200 | — | — |
| 2025-07-09 | $24.82 | $24.82 | 205,800 | — | — |
| 2025-07-08 | $24.47 | $24.47 | 222,100 | — | — |
| 2025-07-07 | $24.15 | $24.15 | 268,300 | — | — |
| 2025-07-03 | $25.28 | $25.28 | 159,800 | — | — |
| 2025-07-02 | $24.65 | $24.65 | 231,600 | — | — |
| 2025-07-01 | $25.06 | $25.06 | 221,200 | — | — |
| 2025-06-30 | $24.88 | $24.88 | 301,600 | — | — |
| 2025-06-27 | $24.73 | $24.73 | 481,300 | — | — |
| 2025-06-26 | $24.72 | $24.72 | 223,700 | — | — |
| 2025-06-25 | $25.04 | $25.04 | 273,000 | — | — |
| 2025-06-24 | $26.70 | $26.70 | 335,200 | — | — |
| 2025-06-23 | $25.07 | $25.07 | 298,600 | — | — |
| 2025-06-20 | $24.00 | $24.00 | 670,800 | — | — |
| 2025-06-18 | $24.26 | $24.26 | 190,600 | — | — |
| 2025-06-17 | $24.66 | $24.66 | 219,700 | — | — |
| 2025-06-16 | $24.94 | $24.94 | 275,300 | — | — |
| 2025-06-13 | $25.75 | $25.75 | 212,700 | — | — |
| 2025-06-12 | $26.35 | $26.35 | 213,100 | — | — |
| 2025-06-11 | $26.36 | $26.36 | 326,300 | — | — |
| 2025-06-10 | $26.53 | $26.53 | 206,700 | — | — |
| 2025-06-09 | $25.28 | $25.28 | 191,400 | — | — |
| 2025-06-06 | $25.26 | $25.26 | 138,900 | — | — |
| 2025-06-05 | $24.80 | $24.80 | 156,100 | — | — |
| 2025-06-04 | $25.06 | $25.06 | 164,300 | — | — |
| 2025-06-03 | $25.19 | $25.19 | 196,100 | — | — |
| 2025-06-02 | $24.50 | $24.50 | 195,000 | — | — |
| 2025-05-30 | $24.79 | $24.79 | 213,200 | — | — |
| 2025-05-29 | $24.38 | $24.38 | 167,700 | — | — |
| 2025-05-28 | $24.61 | $24.61 | 208,000 | — | — |
| 2025-05-27 | $24.97 | $24.97 | 279,900 | — | — |
| 2025-05-23 | $24.29 | $24.29 | 254,500 | — | — |
| 2025-05-22 | $24.47 | $24.47 | 415,200 | — | — |
| 2025-05-21 | $25.19 | $25.19 | 301,300 | — | — |
| 2025-05-20 | $27.08 | $27.08 | 207,200 | — | — |
| 2025-05-19 | $26.85 | $26.85 | 241,200 | — | — |
| 2025-05-16 | $27.18 | $27.18 | 273,400 | — | — |
| 2025-05-15 | $27.06 | $27.06 | 339,300 | — | — |
| 2025-05-14 | $26.50 | $26.50 | 624,300 | — | — |
| 2025-05-13 | $26.70 | $26.70 | 537,200 | — | — |
| 2025-05-12 | $28.54 | $28.54 | 444,700 | — | — |
| 2025-05-09 | $29.71 | $29.71 | 387,400 | — | — |
| 2025-05-08 | $33.44 | $33.44 | 281,900 | — | — |
| 2025-05-07 | $32.14 | $32.14 | 296,400 | — | — |
| 2025-05-06 | $32.04 | $32.04 | 182,100 | — | — |
| 2025-05-05 | $32.39 | $32.39 | 165,800 | — | — |
| 2025-05-02 | $32.49 | $32.49 | 176,700 | — | — |
| 2025-05-01 | $31.44 | $31.44 | 207,300 | — | — |
| 2025-04-30 | $31.17 | $31.17 | 209,700 | — | — |
| 2025-04-29 | $31.15 | $31.15 | 206,800 | — | — |
| 2025-04-28 | $30.74 | $30.74 | 190,400 | — | — |
| 2025-04-25 | $30.60 | $30.60 | 207,000 | — | — |
| 2025-04-24 | $31.40 | $31.40 | 215,100 | — | — |
| 2025-04-23 | $30.90 | $30.90 | 304,400 | — | — |
| 2025-04-22 | $30.39 | $30.39 | 279,600 | — | — |
| 2025-04-21 | $29.56 | $29.56 | 293,100 | — | — |
| 2025-04-17 | $31.38 | $31.38 | 344,200 | — | — |
| 2025-04-16 | $32.70 | $32.70 | 242,900 | — | — |
| 2025-04-15 | $33.76 | $33.76 | 267,700 | — | — |
| 2025-04-14 | $34.05 | $34.05 | 257,100 | — | — |
| 2025-04-11 | $33.10 | $33.10 | 176,500 | — | — |
| 2025-04-10 | $32.22 | $32.22 | 293,700 | — | — |
| 2025-04-09 | $31.93 | $31.93 | 462,400 | — | — |
| 2025-04-08 | $31.09 | $31.09 | 551,700 | — | — |
| 2025-04-07 | $29.29 | $29.29 | 448,200 | — | — |
| 2025-04-04 | $30.07 | $30.07 | 288,900 | — | — |
| 2025-04-03 | $30.34 | $30.34 | 296,100 | — | — |
| 2025-04-02 | $30.02 | $30.02 | 285,800 | — | — |
| 2025-04-01 | $29.86 | $29.86 | 348,600 | — | — |
| 2025-03-31 | $31.01 | $31.01 | 335,600 | — | — |
| 2025-03-28 | $30.54 | $30.54 | 272,700 | — | — |
| 2025-03-27 | $31.36 | $31.36 | 190,100 | — | — |
| 2025-03-26 | $30.79 | $30.79 | 159,200 | — | — |
| 2025-03-25 | $30.79 | $30.79 | 273,100 | — | — |
| 2025-03-24 | $31.89 | $31.89 | 267,500 | — | — |
| 2025-03-21 | $30.89 | $30.89 | 679,500 | — | — |
| 2025-03-20 | $30.82 | $30.82 | 295,800 | — | — |
| 2025-03-19 | $31.51 | $31.51 | 397,100 | — | — |
| 2025-03-18 | $32.03 | $32.03 | 393,500 | — | — |
| 2025-03-17 | $30.60 | $30.60 | 245,700 | — | — |
| 2025-03-14 | $29.34 | $29.34 | 343,100 | — | — |
| 2025-03-13 | $29.20 | $29.20 | 327,600 | — | — |
| 2025-03-12 | $29.66 | $29.66 | 392,900 | — | — |
| 2025-03-11 | $28.20 | $28.20 | 329,200 | — | — |
| 2025-03-10 | $28.81 | $28.81 | 543,400 | — | — |
| 2025-03-07 | $29.38 | $29.38 | 513,800 | — | — |
| 2025-03-06 | $27.21 | $27.21 | 242,500 | — | — |
| 2025-03-05 | $27.19 | $27.19 | 327,300 | — | — |
| 2025-03-04 | $26.78 | $26.78 | 524,200 | — | — |
| 2025-03-03 | $26.48 | $26.48 | 627,500 | — | — |
| 2025-02-28 | $25.38 | $25.38 | 1,007,000 | — | — |
| 2025-02-27 | $34.68 | $34.68 | 235,900 | — | — |
| 2025-02-26 | $35.10 | $35.10 | 220,900 | — | — |
| 2025-02-25 | $35.37 | $35.37 | 356,000 | — | — |
| 2025-02-24 | $34.59 | $34.59 | 478,600 | — | — |
| 2025-02-21 | $35.68 | $35.68 | 291,700 | — | — |
| 2025-02-20 | $37.39 | $37.39 | 257,900 | — | — |
| 2025-02-19 | $39.09 | $39.09 | 313,000 | — | — |
| 2025-02-18 | $38.90 | $38.90 | 325,400 | — | — |
| 2025-02-14 | $38.96 | $38.96 | 236,600 | — | — |
| 2025-02-13 | $39.20 | $39.20 | 208,900 | — | — |
| 2025-02-12 | $38.38 | $38.38 | 272,200 | — | — |
| 2025-02-11 | $38.04 | $38.04 | 313,300 | — | — |
| 2025-02-10 | $36.73 | $36.73 | 258,800 | — | — |
| 2025-02-07 | $35.78 | $35.78 | 211,600 | — | — |
| 2025-02-06 | $35.58 | $35.58 | 221,500 | — | — |
| 2025-02-05 | $36.53 | $36.53 | 211,700 | — | — |
| 2025-02-04 | $36.99 | $36.99 | 223,200 | — | — |
| 2025-02-03 | $36.28 | $36.28 | 241,200 | — | — |
| 2025-01-31 | $36.87 | $36.87 | 315,700 | — | — |
| 2025-01-30 | $36.82 | $36.82 | 204,100 | — | — |
| 2025-01-29 | $36.91 | $36.91 | 292,600 | — | — |
| 2025-01-28 | $37.93 | $37.93 | 249,600 | — | — |
| 2025-01-27 | $37.72 | $37.72 | 296,600 | — | — |
| 2025-01-24 | $37.10 | $37.10 | 331,200 | — | — |
| 2025-01-23 | $37.96 | $37.96 | 425,700 | — | — |
| 2025-01-22 | $38.02 | $38.02 | 513,000 | — | — |
| 2025-01-21 | $37.14 | $37.14 | 642,300 | — | — |
| 2025-01-17 | $35.17 | $35.17 | 719,500 | — | — |
| 2025-01-16 | $33.36 | $33.36 | 339,500 | — | — |
| 2025-01-15 | $31.34 | $31.34 | 616,500 | — | — |
| 2025-01-14 | $31.19 | $31.19 | 338,400 | — | — |
| 2025-01-13 | $30.28 | $30.28 | 408,300 | — | — |
| 2025-01-10 | $29.48 | $29.48 | 364,800 | — | — |
| 2025-01-08 | $31.66 | $31.66 | 455,400 | — | — |
| 2025-01-07 | $31.00 | $31.00 | 264,700 | — | — |
| 2025-01-06 | $31.44 | $31.44 | 408,500 | — | — |
| 2025-01-03 | $32.18 | $32.18 | 259,500 | — | — |
| 2025-01-02 | $32.20 | $32.20 | 420,600 | — | — |