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
- 2000-06-28 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 | $26.37 | $50.67 | 524,900 | — | — |
| 2025-12-30 | $26.49 | $50.91 | 481,100 | — | — |
| 2025-12-29 | $26.63 | $51.17 | 482,700 | — | — |
| 2025-12-26 | $26.90 | $51.69 | 364,000 | — | — |
| 2025-12-24 | $27.05 | $51.98 | 255,300 | — | — |
| 2025-12-23 | $26.89 | $51.67 | 511,500 | — | — |
| 2025-12-22 | $27.32 | $52.50 | 652,700 | — | — |
| 2025-12-19 | $27.50 | $52.85 | 2,858,800 | — | — |
| 2025-12-18 | $27.79 | $53.40 | 854,900 | — | — |
| 2025-12-17 | $27.96 | $53.73 | 1,004,300 | — | — |
| 2025-12-16 | $27.72 | $53.27 | 1,051,200 | — | — |
| 2025-12-15 | $27.46 | $52.77 | 838,400 | — | — |
| 2025-12-12 | $27.03 | $51.94 | 1,153,000 | — | — |
| 2025-12-11 | $27.01 | $51.90 | 721,400 | — | — |
| 2025-12-10 | $26.78 | $51.46 | 1,842,300 | — | — |
| 2025-12-09 | $25.73 | $49.45 | 914,400 | — | — |
| 2025-12-08 | $25.46 | $48.93 | 890,200 | — | — |
| 2025-12-05 | $25.16 | $48.35 | 832,300 | — | — |
| 2025-12-04 | $25.63 | $49.25 | 730,100 | — | — |
| 2025-12-03 | $26.02 | $50.00 | 1,173,000 | — | — |
| 2025-12-02 | $25.53 | $49.06 | 2,681,400 | — | — |
| 2025-12-01 | $25.88 | $49.73 | 776,300 | — | — |
| 2025-11-28 | $25.59 | $49.18 | 303,400 | — | — |
| 2025-11-26 | $25.60 | $49.20 | 867,900 | — | — |
| 2025-11-25 | $25.88 | $49.73 | 719,400 | — | — |
| 2025-11-24 | $24.98 | $48.00 | 648,500 | — | — |
| 2025-11-21 | $24.93 | $47.91 | 712,100 | — | — |
| 2025-11-20 | $24.19 | $46.49 | 816,800 | — | — |
| 2025-11-19 | $24.64 | $47.35 | 873,600 | — | — |
| 2025-11-18 | $24.52 | $47.12 | 758,600 | — | — |
| 2025-11-17 | $24.20 | $46.50 | 749,600 | — | — |
| 2025-11-14 | $25.28 | $48.58 | 865,200 | — | — |
| 2025-11-13 | $25.13 | $48.29 | 1,936,400 | — | — |
| 2025-11-12 | $25.91 | $49.79 | 988,600 | — | — |
| 2025-11-11 | $26.05 | $50.06 | 1,005,800 | — | — |
| 2025-11-10 | $26.16 | $50.27 | 1,369,200 | — | — |
| 2025-11-07 | $26.38 | $50.07 | 1,302,800 | — | — |
| 2025-11-06 | $26.23 | $49.79 | 1,390,700 | — | — |
| 2025-11-05 | $26.20 | $49.73 | 991,700 | — | — |
| 2025-11-04 | $24.88 | $47.23 | 1,124,700 | — | — |
| 2025-11-03 | $24.86 | $47.19 | 1,108,600 | — | — |
| 2025-10-31 | $24.34 | $46.20 | 1,413,000 | — | — |
| 2025-10-30 | $24.11 | $45.76 | 1,517,300 | — | — |
| 2025-10-29 | $23.12 | $43.89 | 1,181,300 | — | — |
| 2025-10-28 | $23.91 | $45.38 | 484,800 | — | — |
| 2025-10-27 | $24.19 | $45.92 | 391,200 | — | — |
| 2025-10-24 | $24.55 | $46.60 | 371,900 | — | — |
| 2025-10-23 | $24.13 | $45.80 | 634,300 | — | — |
| 2025-10-22 | $24.22 | $45.97 | 470,200 | — | — |
| 2025-10-21 | $24.10 | $45.75 | 867,900 | — | — |
| 2025-10-20 | $24.02 | $45.59 | 463,000 | — | — |
| 2025-10-17 | $23.46 | $44.53 | 710,100 | — | — |
| 2025-10-16 | $23.27 | $44.17 | 1,302,800 | — | — |
| 2025-10-15 | $24.92 | $47.30 | 743,600 | — | — |
| 2025-10-14 | $25.07 | $47.59 | 1,181,200 | — | — |
| 2025-10-13 | $24.31 | $46.14 | 1,050,700 | — | — |
| 2025-10-10 | $23.82 | $45.21 | 1,331,300 | — | — |
| 2025-10-09 | $23.90 | $45.37 | 630,400 | — | — |
| 2025-10-08 | $23.98 | $45.52 | 706,200 | — | — |
| 2025-10-07 | $24.12 | $45.78 | 1,109,000 | — | — |
| 2025-10-06 | $24.18 | $45.90 | 1,130,400 | — | — |
| 2025-10-03 | $23.94 | $45.44 | 1,060,100 | — | — |
| 2025-10-02 | $23.85 | $45.27 | 982,100 | — | — |
| 2025-10-01 | $23.60 | $44.80 | 874,100 | — | — |
| 2025-09-30 | $23.71 | $45.01 | 675,300 | — | — |
| 2025-09-29 | $23.68 | $44.95 | 651,500 | — | — |
| 2025-09-26 | $24.19 | $45.92 | 628,300 | — | — |
| 2025-09-25 | $24.20 | $45.94 | 489,200 | — | — |
| 2025-09-24 | $24.41 | $46.33 | 695,100 | — | — |
| 2025-09-23 | $24.84 | $47.15 | 851,100 | — | — |
| 2025-09-22 | $25.02 | $47.49 | 719,600 | — | — |
| 2025-09-19 | $25.26 | $47.95 | 2,226,900 | — | — |
| 2025-09-18 | $25.86 | $49.09 | 968,100 | — | — |
| 2025-09-17 | $25.03 | $47.51 | 945,500 | — | — |
| 2025-09-16 | $25.00 | $47.45 | 1,094,000 | — | — |
| 2025-09-15 | $25.35 | $48.12 | 724,200 | — | — |
| 2025-09-12 | $25.80 | $48.97 | 513,300 | — | — |
| 2025-09-11 | $26.08 | $49.50 | 953,200 | — | — |
| 2025-09-10 | $26.14 | $49.62 | 1,005,600 | — | — |
| 2025-09-09 | $26.33 | $49.98 | 1,187,800 | — | — |
| 2025-09-08 | $26.83 | $50.93 | 1,039,800 | — | — |
| 2025-09-05 | $26.83 | $50.93 | 1,881,300 | — | — |
| 2025-09-04 | $26.50 | $50.30 | 1,431,200 | — | — |
| 2025-09-03 | $26.35 | $50.02 | 1,356,000 | — | — |
| 2025-09-02 | $26.39 | $50.09 | 997,700 | — | — |
| 2025-08-29 | $26.13 | $49.60 | 2,575,900 | — | — |
| 2025-08-28 | $26.30 | $49.92 | 726,800 | — | — |
| 2025-08-27 | $26.51 | $50.32 | 712,500 | — | — |
| 2025-08-26 | $26.59 | $50.47 | 453,000 | — | — |
| 2025-08-25 | $26.39 | $50.09 | 198,100 | — | — |
| 2025-08-22 | $26.63 | $50.55 | 696,200 | — | — |
| 2025-08-21 | $25.41 | $48.23 | 274,700 | — | — |
| 2025-08-20 | $25.40 | $48.21 | 251,900 | — | — |
| 2025-08-19 | $25.34 | $48.10 | 441,400 | — | — |
| 2025-08-18 | $25.19 | $47.81 | 353,700 | — | — |
| 2025-08-15 | $25.26 | $47.95 | 422,500 | — | — |
| 2025-08-14 | $25.65 | $48.69 | 348,900 | — | — |
| 2025-08-13 | $26.12 | $49.24 | 387,700 | — | — |
| 2025-08-12 | $25.48 | $48.03 | 438,300 | — | — |
| 2025-08-11 | $24.41 | $46.01 | 379,200 | — | — |
| 2025-08-08 | $24.35 | $45.90 | 347,800 | — | — |
| 2025-08-07 | $24.04 | $45.32 | 272,700 | — | — |
| 2025-08-06 | $24.23 | $45.68 | 320,100 | — | — |
| 2025-08-05 | $24.73 | $46.62 | 584,400 | — | — |
| 2025-08-04 | $24.54 | $46.26 | 572,200 | — | — |
| 2025-08-01 | $24.34 | $45.88 | 524,100 | — | — |
| 2025-07-31 | $24.64 | $46.45 | 429,200 | — | — |
| 2025-07-30 | $25.04 | $47.20 | 309,300 | — | — |
| 2025-07-29 | $25.41 | $47.90 | 275,700 | — | — |
| 2025-07-28 | $25.76 | $48.56 | 434,900 | — | — |
| 2025-07-25 | $25.67 | $48.39 | 425,800 | — | — |
| 2025-07-24 | $25.75 | $48.54 | 782,500 | — | — |
| 2025-07-23 | $26.23 | $49.45 | 460,900 | — | — |
| 2025-07-22 | $26.43 | $49.82 | 432,700 | — | — |
| 2025-07-21 | $26.19 | $49.37 | 289,800 | — | — |
| 2025-07-18 | $26.42 | $49.80 | 377,700 | — | — |
| 2025-07-17 | $26.45 | $49.86 | 420,600 | — | — |
| 2025-07-16 | $26.14 | $49.28 | 584,600 | — | — |
| 2025-07-15 | $25.82 | $48.67 | 615,100 | — | — |
| 2025-07-14 | $26.72 | $50.37 | 383,400 | — | — |
| 2025-07-11 | $26.21 | $49.41 | 399,200 | — | — |
| 2025-07-10 | $26.57 | $50.09 | 472,500 | — | — |
| 2025-07-09 | $26.60 | $50.14 | 676,900 | — | — |
| 2025-07-08 | $26.54 | $50.03 | 402,200 | — | — |
| 2025-07-07 | $26.29 | $49.56 | 406,800 | — | — |
| 2025-07-03 | $27.04 | $50.97 | 423,200 | — | — |
| 2025-07-02 | $26.50 | $49.95 | 431,600 | — | — |
| 2025-07-01 | $26.05 | $49.11 | 468,400 | — | — |
| 2025-06-30 | $25.04 | $47.20 | 445,300 | — | — |
| 2025-06-27 | $25.07 | $47.26 | 955,500 | — | — |
| 2025-06-26 | $25.18 | $47.47 | 411,400 | — | — |
| 2025-06-25 | $24.64 | $46.45 | 366,700 | — | — |
| 2025-06-24 | $24.86 | $46.86 | 395,500 | — | — |
| 2025-06-23 | $24.62 | $46.41 | 447,400 | — | — |
| 2025-06-20 | $23.82 | $44.90 | 999,000 | — | — |
| 2025-06-18 | $23.89 | $45.03 | 863,200 | — | — |
| 2025-06-17 | $23.85 | $44.96 | 579,400 | — | — |
| 2025-06-16 | $24.25 | $45.71 | 553,200 | — | — |
| 2025-06-13 | $24.51 | $46.20 | 357,600 | — | — |
| 2025-06-12 | $25.30 | $47.69 | 335,100 | — | — |
| 2025-06-11 | $25.31 | $47.71 | 335,000 | — | — |
| 2025-06-10 | $25.43 | $47.94 | 290,100 | — | — |
| 2025-06-09 | $25.19 | $47.49 | 364,300 | — | — |
| 2025-06-06 | $25.04 | $47.20 | 398,400 | — | — |
| 2025-06-05 | $24.59 | $46.35 | 394,100 | — | — |
| 2025-06-04 | $24.55 | $46.28 | 241,300 | — | — |
| 2025-06-03 | $25.03 | $47.18 | 610,100 | — | — |
| 2025-06-02 | $24.46 | $46.11 | 667,300 | — | — |
| 2025-05-30 | $24.76 | $46.67 | 372,900 | — | — |
| 2025-05-29 | $25.09 | $47.30 | 365,900 | — | — |
| 2025-05-28 | $24.95 | $47.03 | 344,000 | — | — |
| 2025-05-27 | $25.40 | $47.88 | 336,600 | — | — |
| 2025-05-23 | $24.83 | $46.81 | 355,000 | — | — |
| 2025-05-22 | $25.09 | $47.30 | 417,500 | — | — |
| 2025-05-21 | $25.28 | $47.65 | 390,900 | — | — |
| 2025-05-20 | $26.27 | $49.52 | 294,900 | — | — |
| 2025-05-19 | $26.36 | $49.69 | 372,200 | — | — |
| 2025-05-16 | $26.53 | $50.01 | 747,900 | — | — |
| 2025-05-15 | $26.78 | $50.48 | 388,900 | — | — |
| 2025-05-14 | $26.56 | $49.73 | 365,000 | — | — |
| 2025-05-13 | $26.78 | $50.14 | 460,200 | — | — |
| 2025-05-12 | $26.55 | $49.71 | 921,500 | — | — |
| 2025-05-09 | $25.54 | $47.82 | 313,300 | — | — |
| 2025-05-08 | $25.69 | $48.10 | 511,100 | — | — |
| 2025-05-07 | $25.29 | $47.35 | 303,400 | — | — |
| 2025-05-06 | $25.29 | $47.35 | 748,300 | — | — |
| 2025-05-05 | $25.66 | $48.04 | 325,400 | — | — |
| 2025-05-02 | $25.61 | $47.95 | 351,900 | — | — |
| 2025-05-01 | $25.09 | $46.98 | 833,700 | — | — |
| 2025-04-30 | $24.83 | $46.49 | 500,900 | — | — |
| 2025-04-29 | $25.12 | $47.03 | 381,800 | — | — |
| 2025-04-28 | $24.90 | $46.62 | 468,900 | — | — |
| 2025-04-25 | $24.68 | $46.21 | 537,400 | — | — |
| 2025-04-24 | $25.08 | $46.96 | 764,100 | — | — |
| 2025-04-23 | $24.30 | $45.50 | 622,600 | — | — |
| 2025-04-22 | $23.94 | $44.82 | 515,300 | — | — |
| 2025-04-21 | $23.35 | $43.72 | 367,600 | — | — |
| 2025-04-17 | $23.63 | $44.24 | 364,500 | — | — |
| 2025-04-16 | $23.47 | $43.94 | 497,500 | — | — |
| 2025-04-15 | $23.56 | $44.11 | 398,700 | — | — |
| 2025-04-14 | $23.15 | $43.34 | 652,200 | — | — |
| 2025-04-11 | $22.90 | $42.88 | 617,100 | — | — |
| 2025-04-10 | $22.98 | $43.03 | 756,400 | — | — |
| 2025-04-09 | $24.27 | $45.44 | 820,400 | — | — |
| 2025-04-08 | $23.11 | $43.27 | 794,200 | — | — |
| 2025-04-07 | $23.59 | $44.17 | 1,115,200 | — | — |
| 2025-04-04 | $23.54 | $44.07 | 989,800 | — | — |
| 2025-04-03 | $24.25 | $45.40 | 817,300 | — | — |
| 2025-04-02 | $26.21 | $49.07 | 304,800 | — | — |
| 2025-04-01 | $26.09 | $48.85 | 483,700 | — | — |
| 2025-03-31 | $26.09 | $48.85 | 430,500 | — | — |
| 2025-03-28 | $26.15 | $48.96 | 292,400 | — | — |
| 2025-03-27 | $26.62 | $49.84 | 292,400 | — | — |
| 2025-03-26 | $26.72 | $50.03 | 276,400 | — | — |
| 2025-03-25 | $26.66 | $49.92 | 370,100 | — | — |
| 2025-03-24 | $26.92 | $50.40 | 486,300 | — | — |
| 2025-03-21 | $26.12 | $48.90 | 1,801,800 | — | — |
| 2025-03-20 | $26.25 | $49.15 | 401,500 | — | — |
| 2025-03-19 | $26.33 | $49.30 | 456,200 | — | — |
| 2025-03-18 | $26.32 | $49.28 | 653,300 | — | — |
| 2025-03-17 | $26.15 | $48.96 | 488,400 | — | — |
| 2025-03-14 | $26.28 | $49.20 | 743,600 | — | — |
| 2025-03-13 | $25.75 | $48.21 | 451,800 | — | — |
| 2025-03-12 | $26.05 | $48.77 | 647,100 | — | — |
| 2025-03-11 | $25.88 | $48.46 | 969,600 | — | — |
| 2025-03-10 | $25.76 | $48.23 | 945,300 | — | — |
| 2025-03-07 | $26.48 | $49.58 | 797,700 | — | — |
| 2025-03-06 | $26.67 | $49.93 | 514,000 | — | — |
| 2025-03-05 | $27.07 | $50.68 | 589,000 | — | — |
| 2025-03-04 | $26.97 | $50.50 | 822,200 | — | — |
| 2025-03-03 | $28.11 | $52.63 | 413,100 | — | — |
| 2025-02-28 | $28.49 | $53.34 | 433,100 | — | — |
| 2025-02-27 | $28.12 | $52.65 | 640,000 | — | — |
| 2025-02-26 | $28.24 | $52.87 | 426,800 | — | — |
| 2025-02-25 | $28.27 | $52.93 | 405,000 | — | — |
| 2025-02-24 | $27.90 | $52.24 | 373,500 | — | — |
| 2025-02-21 | $28.06 | $52.54 | 314,400 | — | — |
| 2025-02-20 | $28.61 | $53.57 | 553,600 | — | — |
| 2025-02-19 | $29.21 | $54.35 | 391,700 | — | — |
| 2025-02-18 | $29.47 | $54.84 | 372,200 | — | — |
| 2025-02-14 | $29.38 | $54.67 | 174,300 | — | — |
| 2025-02-13 | $29.58 | $55.04 | 398,600 | — | — |
| 2025-02-12 | $29.51 | $54.91 | 344,200 | — | — |
| 2025-02-11 | $30.18 | $56.16 | 431,200 | — | — |
| 2025-02-10 | $29.65 | $55.17 | 188,500 | — | — |
| 2025-02-07 | $30.05 | $55.92 | 300,100 | — | — |
| 2025-02-06 | $30.48 | $56.72 | 272,900 | — | — |
| 2025-02-05 | $30.07 | $55.95 | 350,000 | — | — |
| 2025-02-04 | $29.90 | $55.64 | 395,600 | — | — |
| 2025-02-03 | $28.94 | $53.85 | 410,900 | — | — |
| 2025-01-31 | $29.41 | $54.73 | 599,100 | — | — |
| 2025-01-30 | $29.13 | $54.20 | 432,900 | — | — |
| 2025-01-29 | $28.57 | $53.16 | 621,600 | — | — |
| 2025-01-28 | $28.83 | $53.65 | 611,600 | — | — |
| 2025-01-27 | $28.65 | $53.31 | 308,000 | — | — |
| 2025-01-24 | $28.32 | $52.70 | 485,500 | — | — |
| 2025-01-23 | $28.21 | $52.49 | 260,800 | — | — |
| 2025-01-22 | $28.20 | $52.47 | 369,900 | — | — |
| 2025-01-21 | $28.72 | $53.44 | 344,700 | — | — |
| 2025-01-17 | $28.50 | $53.03 | 236,800 | — | — |
| 2025-01-16 | $28.50 | $53.03 | 809,600 | — | — |
| 2025-01-15 | $28.57 | $53.16 | 262,400 | — | — |
| 2025-01-14 | $28.22 | $52.51 | 271,200 | — | — |
| 2025-01-13 | $27.47 | $51.12 | 465,900 | — | — |
| 2025-01-10 | $27.26 | $50.72 | 475,800 | — | — |
| 2025-01-08 | $27.89 | $51.90 | 354,600 | — | — |
| 2025-01-07 | $27.84 | $51.80 | 330,300 | — | — |
| 2025-01-06 | $28.00 | $52.10 | 497,000 | — | — |
| 2025-01-03 | $28.22 | $52.51 | 201,400 | — | — |
| 2025-01-02 | $27.94 | $51.99 | 353,400 | — | — |