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
- 2015-02-03 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 | $21.83 | $21.83 | 214,400 | — | — |
| 2025-12-30 | $21.38 | $21.38 | 155,300 | — | — |
| 2025-12-29 | $21.72 | $21.72 | 151,900 | — | — |
| 2025-12-26 | $21.98 | $21.98 | 207,900 | — | — |
| 2025-12-24 | $22.33 | $22.33 | 63,400 | — | — |
| 2025-12-23 | $22.49 | $22.49 | 322,200 | — | — |
| 2025-12-22 | $22.53 | $22.53 | 261,300 | — | — |
| 2025-12-19 | $22.10 | $22.10 | 248,700 | — | — |
| 2025-12-18 | $21.63 | $21.63 | 180,200 | — | — |
| 2025-12-17 | $21.34 | $21.34 | 184,500 | — | — |
| 2025-12-16 | $21.29 | $21.29 | 278,800 | — | — |
| 2025-12-15 | $21.59 | $21.59 | 291,400 | — | — |
| 2025-12-12 | $23.00 | $23.00 | 318,000 | — | — |
| 2025-12-11 | $22.39 | $22.39 | 427,400 | — | — |
| 2025-12-10 | $21.61 | $21.61 | 274,500 | — | — |
| 2025-12-09 | $21.58 | $21.58 | 228,100 | — | — |
| 2025-12-08 | $20.46 | $20.46 | 74,200 | — | — |
| 2025-12-05 | $20.44 | $20.44 | 107,800 | — | — |
| 2025-12-04 | $20.30 | $20.30 | 99,000 | — | — |
| 2025-12-03 | $20.10 | $20.10 | 213,200 | — | — |
| 2025-12-02 | $20.07 | $20.07 | 207,400 | — | — |
| 2025-12-01 | $19.87 | $19.87 | 204,900 | — | — |
| 2025-11-28 | $20.56 | $20.56 | 79,900 | — | — |
| 2025-11-26 | $20.49 | $20.49 | 175,300 | — | — |
| 2025-11-25 | $20.50 | $20.50 | 392,700 | — | — |
| 2025-11-24 | $20.14 | $20.14 | 197,900 | — | — |
| 2025-11-21 | $20.35 | $20.35 | 229,800 | — | — |
| 2025-11-20 | $20.06 | $20.06 | 212,200 | — | — |
| 2025-11-19 | $20.89 | $20.89 | 201,400 | — | — |
| 2025-11-18 | $21.69 | $21.69 | 285,500 | — | — |
| 2025-11-17 | $21.19 | $21.19 | 280,500 | — | — |
| 2025-11-14 | $22.67 | $22.67 | 502,200 | — | — |
| 2025-11-13 | $20.86 | $20.86 | 599,400 | — | — |
| 2025-11-12 | $18.35 | $18.35 | 242,700 | — | — |
| 2025-11-11 | $18.00 | $18.00 | 112,600 | — | — |
| 2025-11-10 | $18.14 | $18.14 | 136,500 | — | — |
| 2025-11-07 | $18.03 | $18.03 | 252,600 | — | — |
| 2025-11-06 | $17.99 | $17.99 | 353,700 | — | — |
| 2025-11-05 | $18.81 | $18.81 | 184,500 | — | — |
| 2025-11-04 | $19.19 | $19.19 | 169,500 | — | — |
| 2025-11-03 | $19.67 | $19.67 | 132,300 | — | — |
| 2025-10-31 | $20.22 | $20.22 | 147,900 | — | — |
| 2025-10-30 | $19.58 | $19.58 | 142,400 | — | — |
| 2025-10-29 | $19.40 | $19.40 | 160,500 | — | — |
| 2025-10-28 | $19.69 | $19.69 | 161,700 | — | — |
| 2025-10-27 | $20.38 | $20.38 | 194,200 | — | — |
| 2025-10-24 | $19.65 | $19.65 | 150,100 | — | — |
| 2025-10-23 | $19.39 | $19.39 | 247,500 | — | — |
| 2025-10-22 | $19.48 | $19.48 | 172,300 | — | — |
| 2025-10-21 | $20.35 | $20.35 | 196,800 | — | — |
| 2025-10-20 | $20.75 | $20.75 | 139,800 | — | — |
| 2025-10-17 | $20.38 | $20.38 | 156,300 | — | — |
| 2025-10-16 | $20.78 | $20.78 | 107,900 | — | — |
| 2025-10-15 | $21.30 | $21.30 | 150,800 | — | — |
| 2025-10-14 | $21.33 | $21.33 | 167,700 | — | — |
| 2025-10-13 | $20.90 | $20.90 | 240,400 | — | — |
| 2025-10-10 | $20.98 | $20.98 | 210,500 | — | — |
| 2025-10-09 | $22.37 | $22.37 | 137,100 | — | — |
| 2025-10-08 | $22.03 | $22.03 | 117,500 | — | — |
| 2025-10-07 | $21.53 | $21.53 | 195,600 | — | — |
| 2025-10-06 | $22.29 | $22.29 | 234,900 | — | — |
| 2025-10-03 | $22.55 | $22.55 | 284,200 | — | — |
| 2025-10-02 | $22.48 | $22.48 | 293,100 | — | — |
| 2025-10-01 | $21.65 | $21.65 | 195,500 | — | — |
| 2025-09-30 | $21.47 | $21.47 | 302,600 | — | — |
| 2025-09-29 | $21.92 | $21.92 | 347,700 | — | — |
| 2025-09-26 | $21.63 | $21.63 | 172,200 | — | — |
| 2025-09-25 | $22.14 | $22.14 | 125,900 | — | — |
| 2025-09-24 | $22.72 | $22.72 | 201,700 | — | — |
| 2025-09-23 | $22.74 | $22.74 | 256,500 | — | — |
| 2025-09-22 | $23.17 | $23.17 | 370,600 | — | — |
| 2025-09-19 | $22.25 | $22.25 | 620,300 | — | — |
| 2025-09-18 | $21.45 | $21.45 | 233,500 | — | — |
| 2025-09-17 | $21.33 | $21.33 | 154,800 | — | — |
| 2025-09-16 | $21.16 | $21.16 | 126,100 | — | — |
| 2025-09-15 | $21.49 | $21.49 | 154,000 | — | — |
| 2025-09-12 | $21.07 | $21.07 | 127,200 | — | — |
| 2025-09-11 | $21.59 | $21.59 | 179,300 | — | — |
| 2025-09-10 | $21.19 | $21.19 | 254,100 | — | — |
| 2025-09-09 | $21.69 | $21.69 | 133,000 | — | — |
| 2025-09-08 | $22.05 | $22.05 | 149,200 | — | — |
| 2025-09-05 | $21.97 | $21.97 | 167,200 | — | — |
| 2025-09-04 | $22.27 | $22.27 | 150,000 | — | — |
| 2025-09-03 | $22.47 | $22.47 | 166,100 | — | — |
| 2025-09-02 | $22.67 | $22.67 | 240,100 | — | — |
| 2025-08-29 | $23.74 | $23.74 | 225,700 | — | — |
| 2025-08-28 | $23.32 | $23.32 | 254,000 | — | — |
| 2025-08-27 | $23.64 | $23.64 | 210,600 | — | — |
| 2025-08-26 | $22.76 | $22.76 | 599,500 | — | — |
| 2025-08-25 | $22.37 | $22.37 | 161,500 | — | — |
| 2025-08-22 | $22.45 | $22.45 | 213,100 | — | — |
| 2025-08-21 | $22.04 | $22.04 | 214,500 | — | — |
| 2025-08-20 | $21.23 | $21.23 | 176,000 | — | — |
| 2025-08-19 | $22.01 | $22.01 | 220,000 | — | — |
| 2025-08-18 | $22.23 | $22.23 | 162,300 | — | — |
| 2025-08-15 | $22.34 | $22.34 | 281,300 | — | — |
| 2025-08-14 | $21.69 | $21.69 | 196,500 | — | — |
| 2025-08-13 | $21.41 | $21.41 | 426,900 | — | — |
| 2025-08-12 | $22.40 | $22.40 | 258,700 | — | — |
| 2025-08-11 | $20.96 | $20.96 | 131,000 | — | — |
| 2025-08-08 | $21.13 | $21.13 | 160,000 | — | — |
| 2025-08-07 | $21.28 | $21.28 | 267,900 | — | — |
| 2025-08-06 | $21.85 | $21.85 | 116,900 | — | — |
| 2025-08-05 | $21.89 | $21.89 | 128,100 | — | — |
| 2025-08-04 | $22.16 | $22.16 | 112,900 | — | — |
| 2025-08-01 | $21.86 | $21.86 | 190,600 | — | — |
| 2025-07-31 | $22.21 | $22.21 | 172,700 | — | — |
| 2025-07-30 | $21.78 | $21.78 | 125,100 | — | — |
| 2025-07-29 | $21.62 | $21.62 | 165,400 | — | — |
| 2025-07-28 | $21.83 | $21.83 | 246,700 | — | — |
| 2025-07-25 | $21.20 | $21.20 | 177,300 | — | — |
| 2025-07-24 | $21.47 | $21.47 | 204,400 | — | — |
| 2025-07-23 | $22.37 | $22.37 | 182,000 | — | — |
| 2025-07-22 | $22.04 | $22.04 | 159,100 | — | — |
| 2025-07-21 | $22.56 | $22.56 | 174,700 | — | — |
| 2025-07-18 | $22.84 | $22.84 | 200,800 | — | — |
| 2025-07-17 | $22.78 | $22.78 | 199,300 | — | — |
| 2025-07-16 | $23.11 | $23.11 | 227,400 | — | — |
| 2025-07-15 | $23.58 | $23.58 | 170,100 | — | — |
| 2025-07-14 | $23.50 | $23.50 | 168,300 | — | — |
| 2025-07-11 | $23.96 | $23.96 | 117,300 | — | — |
| 2025-07-10 | $24.13 | $24.13 | 144,200 | — | — |
| 2025-07-09 | $24.48 | $24.48 | 143,100 | — | — |
| 2025-07-08 | $24.68 | $24.68 | 186,200 | — | — |
| 2025-07-07 | $24.46 | $24.46 | 280,600 | — | — |
| 2025-07-03 | $25.23 | $25.23 | 114,000 | — | — |
| 2025-07-02 | $25.08 | $25.08 | 199,500 | — | — |
| 2025-07-01 | $24.97 | $24.97 | 293,500 | — | — |
| 2025-06-30 | $25.65 | $25.65 | 228,100 | — | — |
| 2025-06-27 | $25.68 | $25.68 | 661,900 | — | — |
| 2025-06-26 | $26.34 | $26.34 | 340,100 | — | — |
| 2025-06-25 | $26.79 | $26.79 | 445,800 | — | — |
| 2025-06-24 | $28.78 | $28.78 | 308,700 | — | — |
| 2025-06-23 | $28.34 | $28.34 | 125,600 | — | — |
| 2025-06-20 | $27.61 | $27.61 | 125,500 | — | — |
| 2025-06-18 | $27.45 | $27.45 | 188,200 | — | — |
| 2025-06-17 | $28.15 | $28.15 | 150,000 | — | — |
| 2025-06-16 | $27.97 | $27.97 | 118,700 | — | — |
| 2025-06-13 | $26.95 | $26.95 | 100,800 | — | — |
| 2025-06-12 | $27.32 | $27.32 | 90,100 | — | — |
| 2025-06-11 | $27.25 | $27.25 | 82,400 | — | — |
| 2025-06-10 | $28.38 | $28.38 | 103,500 | — | — |
| 2025-06-09 | $27.83 | $27.83 | 105,200 | — | — |
| 2025-06-06 | $27.84 | $27.84 | 72,500 | — | — |
| 2025-06-05 | $27.36 | $27.36 | 75,800 | — | — |
| 2025-06-04 | $26.99 | $26.99 | 83,100 | — | — |
| 2025-06-03 | $26.68 | $26.68 | 117,700 | — | — |
| 2025-06-02 | $25.82 | $25.82 | 395,700 | — | — |
| 2025-05-30 | $26.59 | $26.59 | 112,200 | — | — |
| 2025-05-29 | $26.95 | $26.95 | 189,300 | — | — |
| 2025-05-28 | $27.26 | $27.26 | 80,600 | — | — |
| 2025-05-27 | $27.69 | $27.69 | 116,200 | — | — |
| 2025-05-23 | $27.10 | $27.10 | 96,800 | — | — |
| 2025-05-22 | $27.97 | $27.97 | 90,000 | — | — |
| 2025-05-21 | $27.99 | $27.99 | 123,300 | — | — |
| 2025-05-20 | $28.76 | $28.76 | 102,700 | — | — |
| 2025-05-19 | $28.23 | $28.23 | 106,900 | — | — |
| 2025-05-16 | $28.42 | $28.42 | 119,100 | — | — |
| 2025-05-15 | $28.81 | $28.81 | 78,500 | — | — |
| 2025-05-14 | $28.06 | $28.06 | 89,600 | — | — |
| 2025-05-13 | $28.39 | $28.39 | 218,900 | — | — |
| 2025-05-12 | $29.01 | $29.01 | 81,400 | — | — |
| 2025-05-09 | $28.82 | $28.82 | 65,200 | — | — |
| 2025-05-08 | $28.52 | $28.52 | 192,800 | — | — |
| 2025-05-07 | $28.64 | $28.64 | 76,100 | — | — |
| 2025-05-06 | $29.27 | $29.27 | 75,300 | — | — |
| 2025-05-05 | $29.48 | $29.48 | 91,700 | — | — |
| 2025-05-02 | $29.84 | $29.84 | 92,300 | — | — |
| 2025-05-01 | $29.96 | $29.96 | 84,500 | — | — |
| 2025-04-30 | $29.85 | $29.85 | 173,600 | — | — |
| 2025-04-29 | $29.20 | $29.20 | 104,900 | — | — |
| 2025-04-28 | $29.58 | $29.58 | 188,300 | — | — |
| 2025-04-25 | $29.15 | $29.15 | 98,700 | — | — |
| 2025-04-24 | $30.12 | $30.12 | 150,100 | — | — |
| 2025-04-23 | $29.80 | $29.80 | 86,800 | — | — |
| 2025-04-22 | $29.71 | $29.71 | 172,000 | — | — |
| 2025-04-21 | $30.08 | $30.08 | 114,100 | — | — |
| 2025-04-17 | $32.58 | $32.58 | 86,000 | — | — |
| 2025-04-16 | $32.31 | $32.31 | 67,700 | — | — |
| 2025-04-15 | $32.55 | $32.55 | 124,100 | — | — |
| 2025-04-14 | $32.71 | $32.71 | 81,700 | — | — |
| 2025-04-11 | $32.63 | $32.63 | 114,400 | — | — |
| 2025-04-10 | $32.76 | $32.76 | 136,000 | — | — |
| 2025-04-09 | $32.99 | $32.99 | 181,100 | — | — |
| 2025-04-08 | $31.97 | $31.97 | 173,900 | — | — |
| 2025-04-07 | $32.76 | $32.76 | 183,100 | — | — |
| 2025-04-04 | $33.76 | $33.76 | 213,100 | — | — |
| 2025-04-03 | $35.60 | $35.60 | 170,500 | — | — |
| 2025-04-02 | $36.62 | $36.62 | 174,400 | — | — |
| 2025-04-01 | $36.65 | $36.65 | 151,200 | — | — |
| 2025-03-31 | $36.60 | $36.60 | 304,000 | — | — |
| 2025-03-28 | $35.76 | $35.76 | 147,600 | — | — |
| 2025-03-27 | $37.51 | $37.51 | 216,100 | — | — |
| 2025-03-26 | $37.37 | $37.37 | 88,800 | — | — |
| 2025-03-25 | $37.37 | $37.37 | 116,700 | — | — |
| 2025-03-24 | $38.14 | $38.14 | 104,000 | — | — |
| 2025-03-21 | $37.80 | $37.80 | 268,200 | — | — |
| 2025-03-20 | $38.20 | $38.20 | 110,600 | — | — |
| 2025-03-19 | $38.63 | $38.63 | 82,700 | — | — |
| 2025-03-18 | $38.98 | $38.98 | 110,600 | — | — |
| 2025-03-17 | $39.46 | $39.46 | 212,500 | — | — |
| 2025-03-14 | $37.97 | $37.97 | 193,100 | — | — |
| 2025-03-13 | $37.35 | $37.35 | 122,000 | — | — |
| 2025-03-12 | $37.35 | $37.35 | 258,800 | — | — |
| 2025-03-11 | $37.65 | $37.65 | 114,600 | — | — |
| 2025-03-10 | $38.02 | $38.02 | 320,200 | — | — |
| 2025-03-07 | $39.25 | $39.25 | 169,100 | — | — |
| 2025-03-06 | $38.86 | $38.86 | 103,500 | — | — |
| 2025-03-05 | $38.94 | $38.94 | 289,500 | — | — |
| 2025-03-04 | $37.83 | $37.83 | 173,100 | — | — |
| 2025-03-03 | $38.11 | $38.11 | 95,800 | — | — |
| 2025-02-28 | $39.00 | $39.00 | 129,300 | — | — |
| 2025-02-27 | $38.37 | $38.37 | 134,300 | — | — |
| 2025-02-26 | $38.96 | $38.96 | 137,700 | — | — |
| 2025-02-25 | $37.47 | $37.47 | 415,500 | — | — |
| 2025-02-24 | $38.60 | $38.60 | 197,800 | — | — |
| 2025-02-21 | $39.05 | $39.05 | 303,200 | — | — |
| 2025-02-20 | $40.39 | $40.39 | 453,700 | — | — |
| 2025-02-19 | $41.99 | $41.99 | 172,000 | — | — |
| 2025-02-18 | $41.34 | $41.34 | 180,000 | — | — |
| 2025-02-14 | $41.66 | $41.66 | 174,300 | — | — |
| 2025-02-13 | $40.52 | $40.52 | 356,700 | — | — |
| 2025-02-12 | $35.91 | $35.91 | 673,600 | — | — |
| 2025-02-11 | $36.16 | $36.16 | 861,900 | — | — |
| 2025-02-10 | $28.52 | $28.52 | 57,600 | — | — |
| 2025-02-07 | $28.55 | $28.55 | 53,600 | — | — |
| 2025-02-06 | $28.60 | $28.60 | 46,200 | — | — |
| 2025-02-05 | $28.62 | $28.62 | 93,800 | — | — |
| 2025-02-04 | $28.32 | $28.32 | 89,500 | — | — |
| 2025-02-03 | $28.83 | $28.83 | 127,400 | — | — |
| 2025-01-31 | $28.57 | $28.57 | 79,300 | — | — |
| 2025-01-30 | $29.01 | $29.01 | 59,000 | — | — |
| 2025-01-29 | $29.23 | $29.23 | 66,700 | — | — |
| 2025-01-28 | $29.45 | $29.45 | 112,500 | — | — |
| 2025-01-27 | $29.27 | $29.27 | 83,600 | — | — |
| 2025-01-24 | $29.81 | $29.81 | 84,200 | — | — |
| 2025-01-23 | $29.52 | $29.52 | 95,900 | — | — |
| 2025-01-22 | $29.84 | $29.84 | 120,700 | — | — |
| 2025-01-21 | $30.83 | $30.83 | 148,400 | — | — |
| 2025-01-17 | $30.99 | $30.99 | 910,900 | — | — |
| 2025-01-16 | $27.83 | $27.83 | 117,300 | — | — |
| 2025-01-15 | $27.73 | $27.73 | 77,300 | — | — |
| 2025-01-14 | $27.94 | $27.94 | 106,200 | — | — |
| 2025-01-13 | $27.93 | $27.93 | 163,600 | — | — |
| 2025-01-10 | $28.80 | $28.80 | 117,100 | — | — |
| 2025-01-08 | $29.74 | $29.74 | 81,600 | — | — |
| 2025-01-07 | $29.33 | $29.33 | 106,700 | — | — |
| 2025-01-06 | $29.66 | $29.66 | 63,500 | — | — |
| 2025-01-03 | $30.27 | $30.27 | 61,800 | — | — |
| 2025-01-02 | $30.05 | $30.05 | 79,500 | — | — |