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
- 2013-12-11 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 | $22.26 | $26.51 | 460,000 | — | — |
| 2025-12-30 | $23.24 | $27.67 | 398,100 | — | — |
| 2025-12-29 | $23.10 | $27.51 | 494,600 | — | — |
| 2025-12-26 | $23.54 | $28.03 | 262,800 | — | — |
| 2025-12-24 | $23.51 | $27.99 | 302,100 | — | — |
| 2025-12-23 | $23.23 | $27.66 | 400,600 | — | — |
| 2025-12-22 | $23.41 | $27.87 | 398,900 | — | — |
| 2025-12-19 | $23.06 | $27.46 | 1,141,500 | — | — |
| 2025-12-18 | $23.24 | $27.67 | 430,200 | — | — |
| 2025-12-17 | $23.14 | $27.55 | 365,700 | — | — |
| 2025-12-16 | $23.27 | $27.71 | 783,300 | — | — |
| 2025-12-15 | $23.30 | $27.74 | 381,500 | — | — |
| 2025-12-12 | $24.25 | $28.88 | 680,600 | — | — |
| 2025-12-11 | $23.86 | $28.41 | 324,400 | — | — |
| 2025-12-10 | $24.08 | $28.67 | 380,600 | — | — |
| 2025-12-09 | $23.65 | $28.16 | 443,600 | — | — |
| 2025-12-08 | $23.59 | $28.09 | 354,100 | — | — |
| 2025-12-05 | $23.88 | $28.43 | 609,500 | — | — |
| 2025-12-04 | $23.38 | $27.84 | 406,000 | — | — |
| 2025-12-03 | $23.11 | $27.52 | 482,400 | — | — |
| 2025-12-02 | $23.44 | $27.91 | 363,500 | — | — |
| 2025-12-01 | $23.75 | $28.28 | 634,900 | — | — |
| 2025-11-28 | $23.76 | $28.29 | 318,100 | — | — |
| 2025-11-26 | $23.47 | $27.95 | 446,000 | — | — |
| 2025-11-25 | $23.96 | $28.53 | 668,700 | — | — |
| 2025-11-24 | $23.68 | $28.20 | 1,194,200 | — | — |
| 2025-11-21 | $23.48 | $27.96 | 411,500 | — | — |
| 2025-11-20 | $23.21 | $27.64 | 460,200 | — | — |
| 2025-11-19 | $23.65 | $28.16 | 339,100 | — | — |
| 2025-11-18 | $23.95 | $28.52 | 316,900 | — | — |
| 2025-11-17 | $23.80 | $28.34 | 312,900 | — | — |
| 2025-11-14 | $24.09 | $28.68 | 383,800 | — | — |
| 2025-11-13 | $24.85 | $29.59 | 326,300 | — | — |
| 2025-11-12 | $24.92 | $29.67 | 309,600 | — | — |
| 2025-11-11 | $24.84 | $29.58 | 288,600 | — | — |
| 2025-11-10 | $25.04 | $29.82 | 437,400 | — | — |
| 2025-11-07 | $24.34 | $28.98 | 483,400 | — | — |
| 2025-11-06 | $25.20 | $30.01 | 478,600 | — | — |
| 2025-11-05 | $24.82 | $29.55 | 438,100 | — | — |
| 2025-11-04 | $24.93 | $29.68 | 314,500 | — | — |
| 2025-11-03 | $25.15 | $29.95 | 363,900 | — | — |
| 2025-10-31 | $25.20 | $30.01 | 344,000 | — | — |
| 2025-10-30 | $25.14 | $29.93 | 400,600 | — | — |
| 2025-10-29 | $25.48 | $30.34 | 310,100 | — | — |
| 2025-10-28 | $25.97 | $30.92 | 195,900 | — | — |
| 2025-10-27 | $26.46 | $31.51 | 336,500 | — | — |
| 2025-10-24 | $25.99 | $30.95 | 154,600 | — | — |
| 2025-10-23 | $26.12 | $31.10 | 394,100 | — | — |
| 2025-10-22 | $26.56 | $31.63 | 373,000 | — | — |
| 2025-10-21 | $27.19 | $32.38 | 224,500 | — | — |
| 2025-10-20 | $27.81 | $33.11 | 247,800 | — | — |
| 2025-10-17 | $28.11 | $33.47 | 408,300 | — | — |
| 2025-10-16 | $27.69 | $32.97 | 259,200 | — | — |
| 2025-10-15 | $27.43 | $32.66 | 486,300 | — | — |
| 2025-10-14 | $26.83 | $31.95 | 406,600 | — | — |
| 2025-10-13 | $26.73 | $31.83 | 299,000 | — | — |
| 2025-10-10 | $26.50 | $31.55 | 444,400 | — | — |
| 2025-10-09 | $27.82 | $33.13 | 275,500 | — | — |
| 2025-10-08 | $28.46 | $33.89 | 285,200 | — | — |
| 2025-10-07 | $28.69 | $34.16 | 182,200 | — | — |
| 2025-10-06 | $28.81 | $34.30 | 342,500 | — | — |
| 2025-10-03 | $28.43 | $33.85 | 182,700 | — | — |
| 2025-10-02 | $28.64 | $34.10 | 325,800 | — | — |
| 2025-10-01 | $28.62 | $34.08 | 236,800 | — | — |
| 2025-09-30 | $28.55 | $34.00 | 313,000 | — | — |
| 2025-09-29 | $29.02 | $34.55 | 290,600 | — | — |
| 2025-09-26 | $29.04 | $34.58 | 264,200 | — | — |
| 2025-09-25 | $28.94 | $34.46 | 248,200 | — | — |
| 2025-09-24 | $29.33 | $34.92 | 277,500 | — | — |
| 2025-09-23 | $28.66 | $34.13 | 287,300 | — | — |
| 2025-09-22 | $29.42 | $35.03 | 252,200 | — | — |
| 2025-09-19 | $29.13 | $34.69 | 492,800 | — | — |
| 2025-09-18 | $29.35 | $34.95 | 293,100 | — | — |
| 2025-09-17 | $29.92 | $35.63 | 290,200 | — | — |
| 2025-09-16 | $29.71 | $35.38 | 235,200 | — | — |
| 2025-09-15 | $29.41 | $35.02 | 189,800 | — | — |
| 2025-09-12 | $29.42 | $35.03 | 180,600 | — | — |
| 2025-09-11 | $29.52 | $35.15 | 294,900 | — | — |
| 2025-09-10 | $28.70 | $34.17 | 226,200 | — | — |
| 2025-09-09 | $29.36 | $34.96 | 285,700 | — | — |
| 2025-09-08 | $28.57 | $34.02 | 136,800 | — | — |
| 2025-09-05 | $28.61 | $34.07 | 145,600 | — | — |
| 2025-09-04 | $28.61 | $34.07 | 185,600 | — | — |
| 2025-09-03 | $29.01 | $34.54 | 202,400 | — | — |
| 2025-09-02 | $28.73 | $34.21 | 301,100 | — | — |
| 2025-08-29 | $28.88 | $34.39 | 284,600 | — | — |
| 2025-08-28 | $28.44 | $33.86 | 232,500 | — | — |
| 2025-08-27 | $28.46 | $33.89 | 411,100 | — | — |
| 2025-08-26 | $29.09 | $34.64 | 529,600 | — | — |
| 2025-08-25 | $29.12 | $34.67 | 179,000 | — | — |
| 2025-08-22 | $29.36 | $34.96 | 171,300 | — | — |
| 2025-08-21 | $28.67 | $34.14 | 185,300 | — | — |
| 2025-08-20 | $28.39 | $33.80 | 284,600 | — | — |
| 2025-08-19 | $28.11 | $33.47 | 215,000 | — | — |
| 2025-08-18 | $28.39 | $33.80 | 253,400 | — | — |
| 2025-08-15 | $28.43 | $33.85 | 365,400 | — | — |
| 2025-08-14 | $28.85 | $34.35 | 328,300 | — | — |
| 2025-08-13 | $29.59 | $35.23 | 308,200 | — | — |
| 2025-08-12 | $28.75 | $34.23 | 491,600 | — | — |
| 2025-08-11 | $28.55 | $34.00 | 228,500 | — | — |
| 2025-08-08 | $28.64 | $34.10 | 254,800 | — | — |
| 2025-08-07 | $27.97 | $33.30 | 265,700 | — | — |
| 2025-08-06 | $27.75 | $33.04 | 251,500 | — | — |
| 2025-08-05 | $27.52 | $32.77 | 329,100 | — | — |
| 2025-08-04 | $27.78 | $33.08 | 271,800 | — | — |
| 2025-08-01 | $27.12 | $32.29 | 425,100 | — | — |
| 2025-07-31 | $27.09 | $32.26 | 364,100 | — | — |
| 2025-07-30 | $27.02 | $32.17 | 233,900 | — | — |
| 2025-07-29 | $27.55 | $32.80 | 298,500 | — | — |
| 2025-07-28 | $27.99 | $33.33 | 123,500 | — | — |
| 2025-07-25 | $28.09 | $33.45 | 101,500 | — | — |
| 2025-07-24 | $28.21 | $33.59 | 138,700 | — | — |
| 2025-07-23 | $28.42 | $33.84 | 186,400 | — | — |
| 2025-07-22 | $27.62 | $32.89 | 212,000 | — | — |
| 2025-07-21 | $27.20 | $32.39 | 326,800 | — | — |
| 2025-07-18 | $27.91 | $33.23 | 261,300 | — | — |
| 2025-07-17 | $27.72 | $33.01 | 483,000 | — | — |
| 2025-07-16 | $27.90 | $33.22 | 214,600 | — | — |
| 2025-07-15 | $27.70 | $32.98 | 202,400 | — | — |
| 2025-07-14 | $26.63 | $31.71 | 121,900 | — | — |
| 2025-07-11 | $26.85 | $31.97 | 120,600 | — | — |
| 2025-07-10 | $26.98 | $32.13 | 198,900 | — | — |
| 2025-07-09 | $26.76 | $31.86 | 210,400 | — | — |
| 2025-07-08 | $26.93 | $32.07 | 199,800 | — | — |
| 2025-07-07 | $26.61 | $31.69 | 431,800 | — | — |
| 2025-07-03 | $26.28 | $31.29 | 121,900 | — | — |
| 2025-07-02 | $26.45 | $31.49 | 290,800 | — | — |
| 2025-07-01 | $26.08 | $31.05 | 256,800 | — | — |
| 2025-06-30 | $25.79 | $30.71 | 274,100 | — | — |
| 2025-06-27 | $25.93 | $30.88 | 205,300 | — | — |
| 2025-06-26 | $25.83 | $30.76 | 229,400 | — | — |
| 2025-06-25 | $25.65 | $30.54 | 166,800 | — | — |
| 2025-06-24 | $26.11 | $31.09 | 203,100 | — | — |
| 2025-06-23 | $25.43 | $30.28 | 414,700 | — | — |
| 2025-06-20 | $25.44 | $30.29 | 489,800 | — | — |
| 2025-06-18 | $25.65 | $30.54 | 176,600 | — | — |
| 2025-06-17 | $25.70 | $30.60 | 258,500 | — | — |
| 2025-06-16 | $25.91 | $30.85 | 207,400 | — | — |
| 2025-06-13 | $25.41 | $30.26 | 498,900 | — | — |
| 2025-06-12 | $25.92 | $30.86 | 192,100 | — | — |
| 2025-06-11 | $25.97 | $30.92 | 277,800 | — | — |
| 2025-06-10 | $25.93 | $30.88 | 307,500 | — | — |
| 2025-06-09 | $26.26 | $31.27 | 161,300 | — | — |
| 2025-06-06 | $25.84 | $30.77 | 458,900 | — | — |
| 2025-06-05 | $25.19 | $29.99 | 317,800 | — | — |
| 2025-06-04 | $24.60 | $29.29 | 407,000 | — | — |
| 2025-06-03 | $24.76 | $29.48 | 447,600 | — | — |
| 2025-06-02 | $24.71 | $29.42 | 257,800 | — | — |
| 2025-05-30 | $24.52 | $29.20 | 1,015,200 | — | — |
| 2025-05-29 | $24.91 | $29.66 | 480,000 | — | — |
| 2025-05-28 | $24.81 | $29.54 | 339,500 | — | — |
| 2025-05-27 | $24.73 | $29.45 | 460,500 | — | — |
| 2025-05-23 | $24.84 | $29.58 | 228,300 | — | — |
| 2025-05-22 | $24.87 | $29.61 | 479,700 | — | — |
| 2025-05-21 | $24.72 | $29.43 | 256,900 | — | — |
| 2025-05-20 | $24.71 | $29.42 | 237,100 | — | — |
| 2025-05-19 | $25.15 | $29.95 | 457,800 | — | — |
| 2025-05-16 | $25.61 | $30.49 | 646,200 | — | — |
| 2025-05-15 | $25.75 | $30.66 | 473,600 | — | — |
| 2025-05-14 | $26.01 | $30.97 | 220,400 | — | — |
| 2025-05-13 | $26.11 | $31.09 | 264,000 | — | — |
| 2025-05-12 | $25.94 | $30.89 | 775,800 | — | — |
| 2025-05-09 | $25.16 | $29.96 | 302,500 | — | — |
| 2025-05-08 | $25.42 | $30.27 | 578,500 | — | — |
| 2025-05-07 | $25.63 | $30.52 | 910,300 | — | — |
| 2025-05-06 | $26.51 | $31.57 | 689,300 | — | — |
| 2025-05-05 | $26.86 | $31.98 | 380,200 | — | — |
| 2025-05-02 | $27.28 | $32.48 | 344,500 | — | — |
| 2025-05-01 | $27.11 | $32.28 | 233,700 | — | — |
| 2025-04-30 | $27.28 | $32.48 | 364,800 | — | — |
| 2025-04-29 | $27.29 | $32.50 | 370,200 | — | — |
| 2025-04-28 | $27.94 | $33.27 | 245,000 | — | — |
| 2025-04-25 | $27.76 | $33.05 | 345,800 | — | — |
| 2025-04-24 | $28.05 | $33.40 | 399,200 | — | — |
| 2025-04-23 | $27.64 | $32.91 | 552,400 | — | — |
| 2025-04-22 | $27.62 | $32.89 | 552,200 | — | — |
| 2025-04-21 | $27.04 | $32.20 | 386,300 | — | — |
| 2025-04-17 | $25.82 | $30.74 | 650,600 | — | — |
| 2025-04-16 | $25.51 | $30.38 | 531,500 | — | — |
| 2025-04-15 | $26.26 | $31.27 | 501,100 | — | — |
| 2025-04-14 | $26.26 | $31.27 | 977,900 | — | — |
| 2025-04-11 | $26.11 | $31.09 | 736,500 | — | — |
| 2025-04-10 | $25.41 | $30.26 | 754,100 | — | — |
| 2025-04-09 | $25.50 | $30.36 | 1,004,200 | — | — |
| 2025-04-08 | $23.81 | $28.35 | 851,900 | — | — |
| 2025-04-07 | $24.80 | $29.53 | 669,200 | — | — |
| 2025-04-04 | $25.88 | $30.82 | 712,000 | — | — |
| 2025-04-03 | $27.32 | $32.53 | 402,300 | — | — |
| 2025-04-02 | $27.93 | $33.26 | 309,800 | — | — |
| 2025-04-01 | $28.05 | $33.40 | 268,600 | — | — |
| 2025-03-31 | $27.72 | $33.01 | 190,800 | — | — |
| 2025-03-28 | $27.74 | $33.03 | 359,700 | — | — |
| 2025-03-27 | $28.20 | $33.58 | 300,200 | — | — |
| 2025-03-26 | $27.87 | $33.19 | 363,700 | — | — |
| 2025-03-25 | $27.82 | $33.13 | 564,400 | — | — |
| 2025-03-24 | $28.33 | $33.73 | 347,800 | — | — |
| 2025-03-21 | $28.50 | $33.94 | 1,082,900 | — | — |
| 2025-03-20 | $29.69 | $35.35 | 277,400 | — | — |
| 2025-03-19 | $30.37 | $36.16 | 303,900 | — | — |
| 2025-03-18 | $30.86 | $36.75 | 286,000 | — | — |
| 2025-03-17 | $30.99 | $36.90 | 490,500 | — | — |
| 2025-03-14 | $30.17 | $35.92 | 519,000 | — | — |
| 2025-03-13 | $29.33 | $34.92 | 411,600 | — | — |
| 2025-03-12 | $29.92 | $35.63 | 728,900 | — | — |
| 2025-03-11 | $29.73 | $35.40 | 626,100 | — | — |
| 2025-03-10 | $30.11 | $35.85 | 547,700 | — | — |
| 2025-03-07 | $30.53 | $36.35 | 430,800 | — | — |
| 2025-03-06 | $30.91 | $36.81 | 565,400 | — | — |
| 2025-03-05 | $31.07 | $37.00 | 619,700 | — | — |
| 2025-03-04 | $29.60 | $35.25 | 657,800 | — | — |
| 2025-03-03 | $28.63 | $34.09 | 389,800 | — | — |
| 2025-02-28 | $28.74 | $34.22 | 923,700 | — | — |
| 2025-02-27 | $28.94 | $34.46 | 454,800 | — | — |
| 2025-02-26 | $28.90 | $34.41 | 389,100 | — | — |
| 2025-02-25 | $28.66 | $34.13 | 446,800 | — | — |
| 2025-02-24 | $28.66 | $34.13 | 1,215,400 | — | — |
| 2025-02-21 | $29.98 | $35.70 | 801,000 | — | — |
| 2025-02-20 | $30.18 | $35.94 | 1,389,600 | — | — |
| 2025-02-19 | $30.11 | $35.85 | 782,400 | — | — |
| 2025-02-18 | $30.36 | $36.15 | 780,800 | — | — |
| 2025-02-14 | $30.10 | $35.84 | 610,500 | — | — |
| 2025-02-13 | $29.61 | $35.26 | 815,900 | — | — |
| 2025-02-12 | $28.59 | $34.04 | 333,900 | — | — |
| 2025-02-11 | $28.15 | $33.52 | 354,900 | — | — |
| 2025-02-10 | $28.00 | $33.34 | 518,400 | — | — |
| 2025-02-07 | $27.45 | $32.69 | 465,800 | — | — |
| 2025-02-06 | $27.40 | $32.63 | 253,900 | — | — |
| 2025-02-05 | $27.28 | $32.48 | 434,800 | — | — |
| 2025-02-04 | $27.97 | $33.30 | 524,400 | — | — |
| 2025-02-03 | $27.83 | $33.14 | 357,200 | — | — |
| 2025-01-31 | $28.02 | $33.36 | 273,700 | — | — |
| 2025-01-30 | $29.31 | $34.90 | 583,500 | — | — |
| 2025-01-29 | $28.41 | $33.83 | 507,100 | — | — |
| 2025-01-28 | $28.74 | $34.22 | 392,400 | — | — |
| 2025-01-27 | $28.08 | $33.44 | 446,100 | — | — |
| 2025-01-24 | $27.66 | $32.94 | 358,600 | — | — |
| 2025-01-23 | $27.02 | $32.17 | 320,200 | — | — |
| 2025-01-22 | $27.21 | $32.40 | 245,300 | — | — |
| 2025-01-21 | $27.00 | $32.15 | 429,600 | — | — |
| 2025-01-17 | $27.65 | $32.92 | 755,000 | — | — |
| 2025-01-16 | $26.51 | $31.57 | 424,900 | — | — |
| 2025-01-15 | $26.73 | $31.83 | 417,600 | — | — |
| 2025-01-14 | $26.01 | $30.97 | 479,600 | — | — |
| 2025-01-13 | $25.21 | $30.02 | 425,300 | — | — |
| 2025-01-10 | $25.36 | $30.20 | 341,300 | — | — |
| 2025-01-08 | $25.80 | $30.72 | 500,400 | — | — |
| 2025-01-07 | $26.32 | $31.34 | 534,900 | — | — |
| 2025-01-06 | $26.22 | $31.22 | 532,600 | — | — |
| 2025-01-03 | $26.19 | $31.19 | 376,300 | — | — |
| 2025-01-02 | $25.77 | $30.69 | 473,800 | — | — |