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
- 1987-05-19 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 | $21.38 | $21.38 | 117,600 | — | — |
| 2025-12-30 | $21.33 | $21.33 | 98,600 | — | — |
| 2025-12-29 | $21.40 | $21.40 | 63,900 | — | — |
| 2025-12-26 | $21.42 | $21.42 | 53,000 | — | — |
| 2025-12-24 | $21.39 | $21.39 | 29,900 | — | — |
| 2025-12-23 | $21.37 | $21.37 | 61,500 | — | — |
| 2025-12-22 | $21.23 | $21.23 | 77,100 | — | — |
| 2025-12-19 | $20.87 | $20.87 | 198,600 | — | — |
| 2025-12-18 | $20.86 | $20.86 | 157,200 | — | — |
| 2025-12-17 | $20.74 | $20.74 | 66,600 | — | — |
| 2025-12-16 | $21.06 | $21.06 | 138,700 | — | — |
| 2025-12-15 | $21.02 | $21.02 | 78,300 | — | — |
| 2025-12-12 | $21.27 | $21.27 | 119,100 | — | — |
| 2025-12-11 | $21.98 | $21.98 | 72,200 | — | — |
| 2025-12-10 | $21.73 | $21.73 | 88,200 | — | — |
| 2025-12-09 | $21.14 | $21.14 | 110,700 | — | — |
| 2025-12-08 | $21.03 | $21.03 | 106,700 | — | — |
| 2025-12-05 | $21.02 | $21.02 | 65,700 | — | — |
| 2025-12-04 | $20.60 | $20.60 | 92,800 | — | — |
| 2025-12-03 | $21.09 | $21.09 | 208,700 | — | — |
| 2025-12-02 | $20.77 | $20.77 | 120,600 | — | — |
| 2025-12-01 | $21.28 | $21.28 | 93,500 | — | — |
| 2025-11-28 | $22.11 | $22.11 | 57,600 | — | — |
| 2025-11-26 | $21.71 | $21.71 | 187,800 | — | — |
| 2025-11-25 | $21.59 | $21.59 | 75,000 | — | — |
| 2025-11-24 | $21.57 | $21.57 | 66,800 | — | — |
| 2025-11-21 | $21.10 | $21.10 | 139,900 | — | — |
| 2025-11-20 | $20.72 | $20.72 | 166,300 | — | — |
| 2025-11-19 | $21.91 | $21.91 | 258,000 | — | — |
| 2025-11-18 | $20.87 | $20.87 | 124,100 | — | — |
| 2025-11-17 | $21.55 | $21.55 | 84,800 | — | — |
| 2025-11-14 | $22.11 | $22.11 | 114,000 | — | — |
| 2025-11-13 | $22.02 | $22.02 | 89,700 | — | — |
| 2025-11-12 | $23.09 | $23.09 | 73,200 | — | — |
| 2025-11-11 | $22.73 | $22.73 | 95,600 | — | — |
| 2025-11-10 | $23.44 | $23.44 | 129,000 | — | — |
| 2025-11-07 | $22.81 | $22.81 | 98,500 | — | — |
| 2025-11-06 | $23.33 | $23.33 | 89,500 | — | — |
| 2025-11-05 | $24.30 | $24.30 | 202,300 | — | — |
| 2025-11-04 | $24.21 | $24.21 | 167,200 | — | — |
| 2025-11-03 | $24.45 | $24.45 | 87,900 | — | — |
| 2025-10-31 | $24.96 | $24.96 | 131,500 | — | — |
| 2025-10-30 | $26.05 | $26.05 | 158,100 | — | — |
| 2025-10-29 | $24.66 | $24.66 | 78,700 | — | — |
| 2025-10-28 | $24.38 | $24.38 | 72,100 | — | — |
| 2025-10-27 | $24.03 | $24.03 | 70,100 | — | — |
| 2025-10-24 | $25.06 | $25.06 | 64,800 | — | — |
| 2025-10-23 | $24.33 | $24.33 | 114,200 | — | — |
| 2025-10-22 | $23.10 | $23.10 | 81,500 | — | — |
| 2025-10-21 | $23.22 | $23.22 | 51,700 | — | — |
| 2025-10-20 | $23.32 | $23.32 | 44,200 | — | — |
| 2025-10-17 | $23.28 | $23.28 | 53,600 | — | — |
| 2025-10-16 | $23.81 | $23.81 | 95,200 | — | — |
| 2025-10-15 | $23.16 | $23.16 | 149,600 | — | — |
| 2025-10-14 | $22.74 | $22.74 | 92,800 | — | — |
| 2025-10-13 | $21.52 | $21.52 | 68,200 | — | — |
| 2025-10-10 | $21.04 | $21.04 | 83,900 | — | — |
| 2025-10-09 | $22.33 | $22.33 | 77,600 | — | — |
| 2025-10-08 | $22.50 | $22.50 | 95,600 | — | — |
| 2025-10-07 | $22.09 | $22.09 | 71,600 | — | — |
| 2025-10-06 | $22.58 | $22.58 | 47,700 | — | — |
| 2025-10-03 | $22.79 | $22.79 | 65,700 | — | — |
| 2025-10-02 | $22.45 | $22.45 | 54,600 | — | — |
| 2025-10-01 | $22.66 | $22.66 | 83,000 | — | — |
| 2025-09-30 | $22.93 | $22.93 | 115,000 | — | — |
| 2025-09-29 | $22.72 | $22.72 | 105,500 | — | — |
| 2025-09-26 | $22.54 | $22.54 | 81,900 | — | — |
| 2025-09-25 | $22.43 | $22.43 | 75,100 | — | — |
| 2025-09-24 | $22.81 | $22.81 | 91,400 | — | — |
| 2025-09-23 | $23.41 | $23.41 | 69,200 | — | — |
| 2025-09-22 | $23.97 | $23.97 | 102,100 | — | — |
| 2025-09-19 | $23.76 | $23.76 | 129,000 | — | — |
| 2025-09-18 | $24.21 | $24.21 | 131,200 | — | — |
| 2025-09-17 | $23.48 | $23.48 | 118,500 | — | — |
| 2025-09-16 | $23.51 | $23.51 | 101,600 | — | — |
| 2025-09-15 | $24.13 | $24.13 | 128,600 | — | — |
| 2025-09-12 | $23.91 | $23.91 | 158,400 | — | — |
| 2025-09-11 | $25.57 | $25.57 | 435,600 | — | — |
| 2025-09-10 | $22.69 | $22.69 | 128,200 | — | — |
| 2025-09-09 | $22.39 | $22.39 | 72,900 | — | — |
| 2025-09-08 | $22.37 | $22.37 | 57,200 | — | — |
| 2025-09-05 | $22.35 | $22.35 | 101,100 | — | — |
| 2025-09-04 | $22.43 | $22.43 | 101,100 | — | — |
| 2025-09-03 | $21.74 | $21.74 | 94,800 | — | — |
| 2025-09-02 | $22.41 | $22.41 | 83,300 | — | — |
| 2025-08-29 | $22.96 | $22.96 | 94,000 | — | — |
| 2025-08-28 | $23.25 | $23.25 | 266,700 | — | — |
| 2025-08-27 | $22.96 | $22.96 | 59,100 | — | — |
| 2025-08-26 | $23.53 | $23.53 | 105,900 | — | — |
| 2025-08-25 | $22.69 | $22.69 | 69,500 | — | — |
| 2025-08-22 | $23.19 | $23.19 | 135,700 | — | — |
| 2025-08-21 | $21.72 | $21.72 | 152,600 | — | — |
| 2025-08-20 | $21.31 | $21.31 | 125,900 | — | — |
| 2025-08-19 | $21.90 | $21.90 | 68,900 | — | — |
| 2025-08-18 | $21.85 | $21.85 | 49,300 | — | — |
| 2025-08-15 | $21.55 | $21.55 | 145,100 | — | — |
| 2025-08-14 | $22.08 | $22.08 | 55,500 | — | — |
| 2025-08-13 | $22.83 | $22.83 | 86,000 | — | — |
| 2025-08-12 | $22.53 | $22.53 | 117,800 | — | — |
| 2025-08-11 | $21.59 | $21.59 | 68,500 | — | — |
| 2025-08-08 | $21.81 | $21.81 | 108,300 | — | — |
| 2025-08-07 | $20.88 | $20.88 | 64,000 | — | — |
| 2025-08-06 | $21.56 | $21.56 | 85,000 | — | — |
| 2025-08-05 | $21.36 | $21.36 | 55,500 | — | — |
| 2025-08-04 | $21.31 | $21.31 | 70,400 | — | — |
| 2025-08-01 | $20.86 | $20.86 | 102,200 | — | — |
| 2025-07-31 | $21.60 | $21.60 | 101,400 | — | — |
| 2025-07-30 | $21.96 | $21.96 | 77,200 | — | — |
| 2025-07-29 | $23.10 | $23.10 | 69,300 | — | — |
| 2025-07-28 | $23.23 | $23.23 | 56,200 | — | — |
| 2025-07-25 | $23.19 | $23.19 | 60,800 | — | — |
| 2025-07-24 | $23.14 | $23.14 | 72,600 | — | — |
| 2025-07-23 | $24.27 | $24.27 | 74,400 | — | — |
| 2025-07-22 | $23.85 | $23.85 | 77,300 | — | — |
| 2025-07-21 | $23.63 | $23.63 | 128,800 | — | — |
| 2025-07-18 | $23.64 | $23.64 | 97,800 | — | — |
| 2025-07-17 | $23.65 | $23.65 | 78,300 | — | — |
| 2025-07-16 | $23.22 | $23.22 | 131,800 | — | — |
| 2025-07-15 | $23.56 | $23.56 | 129,800 | — | — |
| 2025-07-14 | $23.46 | $23.46 | 85,900 | — | — |
| 2025-07-11 | $23.95 | $23.95 | 137,700 | — | — |
| 2025-07-10 | $24.20 | $24.20 | 73,600 | — | — |
| 2025-07-09 | $24.73 | $24.73 | 73,600 | — | — |
| 2025-07-08 | $24.27 | $24.27 | 99,700 | — | — |
| 2025-07-07 | $24.32 | $24.32 | 91,800 | — | — |
| 2025-07-03 | $24.82 | $24.82 | 53,200 | — | — |
| 2025-07-02 | $24.61 | $24.61 | 77,500 | — | — |
| 2025-07-01 | $24.83 | $24.83 | 161,200 | — | — |
| 2025-06-30 | $24.05 | $24.05 | 97,500 | — | — |
| 2025-06-27 | $23.94 | $23.94 | 161,300 | — | — |
| 2025-06-26 | $23.94 | $23.94 | 72,900 | — | — |
| 2025-06-25 | $23.99 | $23.99 | 77,000 | — | — |
| 2025-06-24 | $23.50 | $23.50 | 145,000 | — | — |
| 2025-06-23 | $22.87 | $22.87 | 76,600 | — | — |
| 2025-06-20 | $22.60 | $22.60 | 68,400 | — | — |
| 2025-06-18 | $22.49 | $22.49 | 107,100 | — | — |
| 2025-06-17 | $22.65 | $22.65 | 145,000 | — | — |
| 2025-06-16 | $22.26 | $22.26 | 70,400 | — | — |
| 2025-06-13 | $22.02 | $22.02 | 134,800 | — | — |
| 2025-06-12 | $22.93 | $22.93 | 55,000 | — | — |
| 2025-06-11 | $22.79 | $22.79 | 71,300 | — | — |
| 2025-06-10 | $22.63 | $22.63 | 111,400 | — | — |
| 2025-06-09 | $22.87 | $22.87 | 105,700 | — | — |
| 2025-06-06 | $22.06 | $22.06 | 107,000 | — | — |
| 2025-06-05 | $21.70 | $21.70 | 67,500 | — | — |
| 2025-06-04 | $21.95 | $21.95 | 78,500 | — | — |
| 2025-06-03 | $22.55 | $22.55 | 135,200 | — | — |
| 2025-06-02 | $21.61 | $21.61 | 86,800 | — | — |
| 2025-05-30 | $21.45 | $21.45 | 108,600 | — | — |
| 2025-05-29 | $21.15 | $21.15 | 81,800 | — | — |
| 2025-05-28 | $21.23 | $21.23 | 61,700 | — | — |
| 2025-05-27 | $21.25 | $21.25 | 66,300 | — | — |
| 2025-05-23 | $20.26 | $20.26 | 88,900 | — | — |
| 2025-05-22 | $20.88 | $20.88 | 101,800 | — | — |
| 2025-05-21 | $20.54 | $20.54 | 118,700 | — | — |
| 2025-05-20 | $20.28 | $20.28 | 58,300 | — | — |
| 2025-05-19 | $20.40 | $20.40 | 61,400 | — | — |
| 2025-05-16 | $20.68 | $20.68 | 59,500 | — | — |
| 2025-05-15 | $20.76 | $20.76 | 72,200 | — | — |
| 2025-05-14 | $20.85 | $20.85 | 130,000 | — | — |
| 2025-05-13 | $20.81 | $20.81 | 118,100 | — | — |
| 2025-05-12 | $20.45 | $20.45 | 120,800 | — | — |
| 2025-05-09 | $20.67 | $20.67 | 92,900 | — | — |
| 2025-05-08 | $20.90 | $20.90 | 118,300 | — | — |
| 2025-05-07 | $20.58 | $20.58 | 303,300 | — | — |
| 2025-05-06 | $19.67 | $19.67 | 135,400 | — | — |
| 2025-05-05 | $19.00 | $19.00 | 129,000 | — | — |
| 2025-05-02 | $18.51 | $18.51 | 79,900 | — | — |
| 2025-05-01 | $18.41 | $18.41 | 115,300 | — | — |
| 2025-04-30 | $17.56 | $17.56 | 74,000 | — | — |
| 2025-04-29 | $18.13 | $18.13 | 78,700 | — | — |
| 2025-04-28 | $17.67 | $17.67 | 34,000 | — | — |
| 2025-04-25 | $17.64 | $17.64 | 61,900 | — | — |
| 2025-04-24 | $17.41 | $17.41 | 77,600 | — | — |
| 2025-04-23 | $17.02 | $17.02 | 59,700 | — | — |
| 2025-04-22 | $17.52 | $17.52 | 80,900 | — | — |
| 2025-04-21 | $16.87 | $16.87 | 74,000 | — | — |
| 2025-04-17 | $17.22 | $17.22 | 67,100 | — | — |
| 2025-04-16 | $16.96 | $16.96 | 55,600 | — | — |
| 2025-04-15 | $17.15 | $17.15 | 64,000 | — | — |
| 2025-04-14 | $17.10 | $17.10 | 59,200 | — | — |
| 2025-04-11 | $17.13 | $17.13 | 108,600 | — | — |
| 2025-04-10 | $16.63 | $16.63 | 149,400 | — | — |
| 2025-04-09 | $17.88 | $17.88 | 215,300 | — | — |
| 2025-04-08 | $16.30 | $16.30 | 143,600 | — | — |
| 2025-04-07 | $16.78 | $16.78 | 139,700 | — | — |
| 2025-04-04 | $16.87 | $16.87 | 188,400 | — | — |
| 2025-04-03 | $17.65 | $17.65 | 155,700 | — | — |
| 2025-04-02 | $19.12 | $19.12 | 73,200 | — | — |
| 2025-04-01 | $19.05 | $19.05 | 70,700 | — | — |
| 2025-03-31 | $19.17 | $19.17 | 118,600 | — | — |
| 2025-03-28 | $18.88 | $18.88 | 83,300 | — | — |
| 2025-03-27 | $19.39 | $19.39 | 66,500 | — | — |
| 2025-03-26 | $19.67 | $19.67 | 69,200 | — | — |
| 2025-03-25 | $19.70 | $19.70 | 59,900 | — | — |
| 2025-03-24 | $20.21 | $20.21 | 76,400 | — | — |
| 2025-03-21 | $19.65 | $19.65 | 104,000 | — | — |
| 2025-03-20 | $19.85 | $19.85 | 69,300 | — | — |
| 2025-03-19 | $19.95 | $19.95 | 74,000 | — | — |
| 2025-03-18 | $19.36 | $19.36 | 141,600 | — | — |
| 2025-03-17 | $19.06 | $19.06 | 84,100 | — | — |
| 2025-03-14 | $19.07 | $19.07 | 71,300 | — | — |
| 2025-03-13 | $18.42 | $18.42 | 81,200 | — | — |
| 2025-03-12 | $19.37 | $19.37 | 76,300 | — | — |
| 2025-03-11 | $19.15 | $19.15 | 103,600 | — | — |
| 2025-03-10 | $18.96 | $18.96 | 146,400 | — | — |
| 2025-03-07 | $20.20 | $20.20 | 125,400 | — | — |
| 2025-03-06 | $20.65 | $20.65 | 114,700 | — | — |
| 2025-03-05 | $20.90 | $20.90 | 80,700 | — | — |
| 2025-03-04 | $20.51 | $20.51 | 122,800 | — | — |
| 2025-03-03 | $20.21 | $20.21 | 215,300 | — | — |
| 2025-02-28 | $20.93 | $20.93 | 143,200 | — | — |
| 2025-02-27 | $20.85 | $20.85 | 118,100 | — | — |
| 2025-02-26 | $21.29 | $21.29 | 129,300 | — | — |
| 2025-02-25 | $21.24 | $21.24 | 132,700 | — | — |
| 2025-02-24 | $21.46 | $21.46 | 228,300 | — | — |
| 2025-02-21 | $22.57 | $22.57 | 677,300 | — | — |
| 2025-02-20 | $23.29 | $23.29 | 241,300 | — | — |
| 2025-02-19 | $22.13 | $22.13 | 152,300 | — | — |
| 2025-02-18 | $21.84 | $21.84 | 118,000 | — | — |
| 2025-02-14 | $22.16 | $22.16 | 140,600 | — | — |
| 2025-02-13 | $22.44 | $22.44 | 175,400 | — | — |
| 2025-02-12 | $22.25 | $22.25 | 163,700 | — | — |
| 2025-02-11 | $22.95 | $22.95 | 151,100 | — | — |
| 2025-02-10 | $23.17 | $23.17 | 233,800 | — | — |
| 2025-02-07 | $23.66 | $23.66 | 278,000 | — | — |
| 2025-02-06 | $24.57 | $24.57 | 368,300 | — | — |
| 2025-02-05 | $26.35 | $26.35 | 1,186,600 | — | — |
| 2025-02-04 | $20.55 | $20.55 | 484,000 | — | — |
| 2025-02-03 | $19.55 | $19.55 | 287,600 | — | — |
| 2025-01-31 | $19.05 | $19.05 | 167,200 | — | — |
| 2025-01-30 | $18.69 | $18.69 | 120,900 | — | — |
| 2025-01-29 | $18.08 | $18.08 | 108,300 | — | — |
| 2025-01-28 | $18.38 | $18.38 | 121,800 | — | — |
| 2025-01-27 | $18.52 | $18.52 | 135,700 | — | — |
| 2025-01-24 | $19.47 | $19.47 | 124,000 | — | — |
| 2025-01-23 | $19.48 | $19.48 | 90,800 | — | — |
| 2025-01-22 | $19.19 | $19.19 | 107,900 | — | — |
| 2025-01-21 | $19.37 | $19.37 | 189,400 | — | — |
| 2025-01-17 | $19.10 | $19.10 | 120,300 | — | — |
| 2025-01-16 | $19.27 | $19.27 | 97,200 | — | — |
| 2025-01-15 | $19.04 | $19.04 | 145,600 | — | — |
| 2025-01-14 | $18.59 | $18.59 | 114,600 | — | — |
| 2025-01-13 | $18.54 | $18.54 | 95,100 | — | — |
| 2025-01-10 | $18.34 | $18.34 | 101,800 | — | — |
| 2025-01-08 | $18.78 | $18.78 | 113,600 | — | — |
| 2025-01-07 | $19.19 | $19.19 | 322,000 | — | — |
| 2025-01-06 | $19.38 | $19.38 | 154,400 | — | — |
| 2025-01-03 | $18.40 | $18.40 | 86,400 | — | — |
| 2025-01-02 | $18.08 | $18.08 | 252,100 | — | — |