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
- 1999-12-23 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 | $26.01 | $42.81 | 71,200 | — | — |
| 2025-12-30 | $26.38 | $43.42 | 53,100 | — | — |
| 2025-12-29 | $26.40 | $43.46 | 98,800 | — | — |
| 2025-12-26 | $26.59 | $43.77 | 43,400 | — | — |
| 2025-12-24 | $26.62 | $43.82 | 89,800 | — | — |
| 2025-12-23 | $26.60 | $43.79 | 68,000 | — | — |
| 2025-12-22 | $26.93 | $44.33 | 99,600 | — | — |
| 2025-12-19 | $27.15 | $44.69 | 131,800 | — | — |
| 2025-12-18 | $27.95 | $46.01 | 77,100 | — | — |
| 2025-12-17 | $27.67 | $45.55 | 72,900 | — | — |
| 2025-12-16 | $27.83 | $45.81 | 72,500 | — | — |
| 2025-12-15 | $27.81 | $45.78 | 62,900 | — | — |
| 2025-12-12 | $27.91 | $45.94 | 92,200 | — | — |
| 2025-12-11 | $27.53 | $45.32 | 102,300 | — | — |
| 2025-12-10 | $27.92 | $45.96 | 299,700 | — | — |
| 2025-12-09 | $26.69 | $43.93 | 93,800 | — | — |
| 2025-12-08 | $26.73 | $44.00 | 65,700 | — | — |
| 2025-12-05 | $26.74 | $44.02 | 43,000 | — | — |
| 2025-12-04 | $27.04 | $44.51 | 52,900 | — | — |
| 2025-12-03 | $27.07 | $44.56 | 103,600 | — | — |
| 2025-12-02 | $26.69 | $43.93 | 65,400 | — | — |
| 2025-12-01 | $27.04 | $44.51 | 71,800 | — | — |
| 2025-11-28 | $27.06 | $44.54 | 77,000 | — | — |
| 2025-11-26 | $27.05 | $44.53 | 173,300 | — | — |
| 2025-11-25 | $27.02 | $44.48 | 107,300 | — | — |
| 2025-11-24 | $26.39 | $43.44 | 56,500 | — | — |
| 2025-11-21 | $26.37 | $43.41 | 95,400 | — | — |
| 2025-11-20 | $25.42 | $41.84 | 116,300 | — | — |
| 2025-11-19 | $25.10 | $41.32 | 91,400 | — | — |
| 2025-11-18 | $25.01 | $41.17 | 52,400 | — | — |
| 2025-11-17 | $25.35 | $41.73 | 59,800 | — | — |
| 2025-11-14 | $26.01 | $42.81 | 39,700 | — | — |
| 2025-11-13 | $26.09 | $42.95 | 60,700 | — | — |
| 2025-11-12 | $26.06 | $42.90 | 35,400 | — | — |
| 2025-11-11 | $26.09 | $42.95 | 44,200 | — | — |
| 2025-11-10 | $26.04 | $42.86 | 41,200 | — | — |
| 2025-11-07 | $26.39 | $43.44 | 144,700 | — | — |
| 2025-11-06 | $25.60 | $42.14 | 35,700 | — | — |
| 2025-11-05 | $26.33 | $42.93 | 41,900 | — | — |
| 2025-11-04 | $26.05 | $42.47 | 109,100 | — | — |
| 2025-11-03 | $25.68 | $41.87 | 44,500 | — | — |
| 2025-10-31 | $25.75 | $41.98 | 52,300 | — | — |
| 2025-10-30 | $26.28 | $42.85 | 76,500 | — | — |
| 2025-10-29 | $25.91 | $42.25 | 107,500 | — | — |
| 2025-10-28 | $26.02 | $42.42 | 125,100 | — | — |
| 2025-10-27 | $25.66 | $41.84 | 157,500 | — | — |
| 2025-10-24 | $24.47 | $39.90 | 57,500 | — | — |
| 2025-10-23 | $23.49 | $38.30 | 24,400 | — | — |
| 2025-10-22 | $23.68 | $38.61 | 28,500 | — | — |
| 2025-10-21 | $23.52 | $38.35 | 33,900 | — | — |
| 2025-10-20 | $23.30 | $37.99 | 34,700 | — | — |
| 2025-10-17 | $22.71 | $37.03 | 51,700 | — | — |
| 2025-10-16 | $22.70 | $37.01 | 78,500 | — | — |
| 2025-10-15 | $23.91 | $38.98 | 43,400 | — | — |
| 2025-10-14 | $24.20 | $39.46 | 63,400 | — | — |
| 2025-10-13 | $23.15 | $37.75 | 35,600 | — | — |
| 2025-10-10 | $22.89 | $37.32 | 84,700 | — | — |
| 2025-10-09 | $23.76 | $38.74 | 50,700 | — | — |
| 2025-10-08 | $24.02 | $39.16 | 55,000 | — | — |
| 2025-10-07 | $24.11 | $39.31 | 109,300 | — | — |
| 2025-10-06 | $24.36 | $39.72 | 129,500 | — | — |
| 2025-10-03 | $23.82 | $38.84 | 55,800 | — | — |
| 2025-10-02 | $23.69 | $38.63 | 53,700 | — | — |
| 2025-10-01 | $24.12 | $39.33 | 60,700 | — | — |
| 2025-09-30 | $24.28 | $39.59 | 63,400 | — | — |
| 2025-09-29 | $24.30 | $39.62 | 55,400 | — | — |
| 2025-09-26 | $24.84 | $40.50 | 98,900 | — | — |
| 2025-09-25 | $24.50 | $39.95 | 84,000 | — | — |
| 2025-09-24 | $24.48 | $39.91 | 39,100 | — | — |
| 2025-09-23 | $24.58 | $40.08 | 46,800 | — | — |
| 2025-09-22 | $24.85 | $40.52 | 83,300 | — | — |
| 2025-09-19 | $24.81 | $40.45 | 270,800 | — | — |
| 2025-09-18 | $25.45 | $41.50 | 63,200 | — | — |
| 2025-09-17 | $24.48 | $39.91 | 64,600 | — | — |
| 2025-09-16 | $24.36 | $39.72 | 41,700 | — | — |
| 2025-09-15 | $24.37 | $39.73 | 28,800 | — | — |
| 2025-09-12 | $24.71 | $40.29 | 33,900 | — | — |
| 2025-09-11 | $25.02 | $40.79 | 47,300 | — | — |
| 2025-09-10 | $24.77 | $40.39 | 70,200 | — | — |
| 2025-09-09 | $25.12 | $40.96 | 78,600 | — | — |
| 2025-09-08 | $25.12 | $40.96 | 67,500 | — | — |
| 2025-09-05 | $24.79 | $40.42 | 115,600 | — | — |
| 2025-09-04 | $24.86 | $40.53 | 56,900 | — | — |
| 2025-09-03 | $24.14 | $39.36 | 83,300 | — | — |
| 2025-09-02 | $24.26 | $39.56 | 144,700 | — | — |
| 2025-08-29 | $24.54 | $40.01 | 40,500 | — | — |
| 2025-08-28 | $24.48 | $39.91 | 65,900 | — | — |
| 2025-08-27 | $24.60 | $40.11 | 53,400 | — | — |
| 2025-08-26 | $24.39 | $39.77 | 49,100 | — | — |
| 2025-08-25 | $24.01 | $39.15 | 61,900 | — | — |
| 2025-08-22 | $24.25 | $39.54 | 143,800 | — | — |
| 2025-08-21 | $22.93 | $37.39 | 38,100 | — | — |
| 2025-08-20 | $23.06 | $37.60 | 259,700 | — | — |
| 2025-08-19 | $22.90 | $37.34 | 83,400 | — | — |
| 2025-08-18 | $22.82 | $37.21 | 34,500 | — | — |
| 2025-08-15 | $22.69 | $37.00 | 78,400 | — | — |
| 2025-08-14 | $23.24 | $37.89 | 80,700 | — | — |
| 2025-08-13 | $23.40 | $38.15 | 71,400 | — | — |
| 2025-08-12 | $23.00 | $37.50 | 91,800 | — | — |
| 2025-08-11 | $22.42 | $36.55 | 54,200 | — | — |
| 2025-08-08 | $22.19 | $36.18 | 68,600 | — | — |
| 2025-08-07 | $21.87 | $35.66 | 90,700 | — | — |
| 2025-08-06 | $22.35 | $36.03 | 100,900 | — | — |
| 2025-08-05 | $22.29 | $35.94 | 115,800 | — | — |
| 2025-08-04 | $22.28 | $35.92 | 76,900 | — | — |
| 2025-08-01 | $22.22 | $35.82 | 127,400 | — | — |
| 2025-07-31 | $22.65 | $36.52 | 391,600 | — | — |
| 2025-07-30 | $22.70 | $36.60 | 109,200 | — | — |
| 2025-07-29 | $23.15 | $37.32 | 138,900 | — | — |
| 2025-07-28 | $23.64 | $38.11 | 118,100 | — | — |
| 2025-07-25 | $23.78 | $38.34 | 106,500 | — | — |
| 2025-07-24 | $24.01 | $38.71 | 67,100 | — | — |
| 2025-07-23 | $24.56 | $39.60 | 38,600 | — | — |
| 2025-07-22 | $24.72 | $39.85 | 67,200 | — | — |
| 2025-07-21 | $24.87 | $40.10 | 47,000 | — | — |
| 2025-07-18 | $24.90 | $40.14 | 60,300 | — | — |
| 2025-07-17 | $25.33 | $40.84 | 75,000 | — | — |
| 2025-07-16 | $25.11 | $40.48 | 80,700 | — | — |
| 2025-07-15 | $25.11 | $40.48 | 103,000 | — | — |
| 2025-07-14 | $25.76 | $41.53 | 70,300 | — | — |
| 2025-07-11 | $25.33 | $40.84 | 70,200 | — | — |
| 2025-07-10 | $25.83 | $41.64 | 42,600 | — | — |
| 2025-07-09 | $25.75 | $41.51 | 104,900 | — | — |
| 2025-07-08 | $25.66 | $41.37 | 75,200 | — | — |
| 2025-07-07 | $25.37 | $40.90 | 88,300 | — | — |
| 2025-07-03 | $25.70 | $41.43 | 128,500 | — | — |
| 2025-07-02 | $25.39 | $40.93 | 310,200 | — | — |
| 2025-07-01 | $24.05 | $38.77 | 179,500 | — | — |
| 2025-06-30 | $22.84 | $36.82 | 173,300 | — | — |
| 2025-06-27 | $22.70 | $36.60 | 533,500 | — | — |
| 2025-06-26 | $22.70 | $36.60 | 45,100 | — | — |
| 2025-06-25 | $22.22 | $35.82 | 45,600 | — | — |
| 2025-06-24 | $22.32 | $35.98 | 54,200 | — | — |
| 2025-06-23 | $22.08 | $35.60 | 90,000 | — | — |
| 2025-06-20 | $21.32 | $34.37 | 103,700 | — | — |
| 2025-06-18 | $21.50 | $34.66 | 53,800 | — | — |
| 2025-06-17 | $21.51 | $34.68 | 85,600 | — | — |
| 2025-06-16 | $21.68 | $34.95 | 98,000 | — | — |
| 2025-06-13 | $21.86 | $35.24 | 105,300 | — | — |
| 2025-06-12 | $22.49 | $36.26 | 147,700 | — | — |
| 2025-06-11 | $22.87 | $36.87 | 208,600 | — | — |
| 2025-06-10 | $23.10 | $37.24 | 117,500 | — | — |
| 2025-06-09 | $22.81 | $36.77 | 94,700 | — | — |
| 2025-06-06 | $22.35 | $36.03 | 104,500 | — | — |
| 2025-06-05 | $21.50 | $34.66 | 170,200 | — | — |
| 2025-06-04 | $21.68 | $34.95 | 101,800 | — | — |
| 2025-06-03 | $21.86 | $35.24 | 128,200 | — | — |
| 2025-06-02 | $21.38 | $34.47 | 214,200 | — | — |
| 2025-05-30 | $21.31 | $34.36 | 107,200 | — | — |
| 2025-05-29 | $20.86 | $33.63 | 88,900 | — | — |
| 2025-05-28 | $20.83 | $33.58 | 141,000 | — | — |
| 2025-05-27 | $21.20 | $34.18 | 74,100 | — | — |
| 2025-05-23 | $20.48 | $33.02 | 71,600 | — | — |
| 2025-05-22 | $20.71 | $33.39 | 75,200 | — | — |
| 2025-05-21 | $20.93 | $33.74 | 78,100 | — | — |
| 2025-05-20 | $21.42 | $34.53 | 39,200 | — | — |
| 2025-05-19 | $21.41 | $34.52 | 55,200 | — | — |
| 2025-05-16 | $21.59 | $34.81 | 75,400 | — | — |
| 2025-05-15 | $21.82 | $35.18 | 76,400 | — | — |
| 2025-05-14 | $21.57 | $34.78 | 90,100 | — | — |
| 2025-05-13 | $21.58 | $34.79 | 116,700 | — | — |
| 2025-05-12 | $21.40 | $34.50 | 130,300 | — | — |
| 2025-05-09 | $20.95 | $33.78 | 63,400 | — | — |
| 2025-05-08 | $21.16 | $34.11 | 70,800 | — | — |
| 2025-05-07 | $21.06 | $33.55 | 80,000 | — | — |
| 2025-05-06 | $21.16 | $33.71 | 56,300 | — | — |
| 2025-05-05 | $21.25 | $33.85 | 58,400 | — | — |
| 2025-05-02 | $21.36 | $34.03 | 53,300 | — | — |
| 2025-05-01 | $20.73 | $33.02 | 96,900 | — | — |
| 2025-04-30 | $20.52 | $32.69 | 73,900 | — | — |
| 2025-04-29 | $21.00 | $33.45 | 40,300 | — | — |
| 2025-04-28 | $20.97 | $33.41 | 100,900 | — | — |
| 2025-04-25 | $20.82 | $33.17 | 126,800 | — | — |
| 2025-04-24 | $21.03 | $33.50 | 93,800 | — | — |
| 2025-04-23 | $21.08 | $33.58 | 101,300 | — | — |
| 2025-04-22 | $20.76 | $33.07 | 128,300 | — | — |
| 2025-04-21 | $19.86 | $31.64 | 121,900 | — | — |
| 2025-04-17 | $20.29 | $32.32 | 96,000 | — | — |
| 2025-04-16 | $20.33 | $32.39 | 66,700 | — | — |
| 2025-04-15 | $20.52 | $32.69 | 66,100 | — | — |
| 2025-04-14 | $19.92 | $31.73 | 98,600 | — | — |
| 2025-04-11 | $19.85 | $31.62 | 68,800 | — | — |
| 2025-04-10 | $19.65 | $31.30 | 78,900 | — | — |
| 2025-04-09 | $20.97 | $33.41 | 107,100 | — | — |
| 2025-04-08 | $20.21 | $32.20 | 111,100 | — | — |
| 2025-04-07 | $20.47 | $32.61 | 131,700 | — | — |
| 2025-04-04 | $20.03 | $31.91 | 103,400 | — | — |
| 2025-04-03 | $19.94 | $31.77 | 64,300 | — | — |
| 2025-04-02 | $22.12 | $35.24 | 52,700 | — | — |
| 2025-04-01 | $21.90 | $34.89 | 48,600 | — | — |
| 2025-03-31 | $22.07 | $35.16 | 153,700 | — | — |
| 2025-03-28 | $21.97 | $35.00 | 73,900 | — | — |
| 2025-03-27 | $22.46 | $35.78 | 38,000 | — | — |
| 2025-03-26 | $22.45 | $35.76 | 36,000 | — | — |
| 2025-03-25 | $22.52 | $35.88 | 54,900 | — | — |
| 2025-03-24 | $22.83 | $36.37 | 61,800 | — | — |
| 2025-03-21 | $22.09 | $35.19 | 125,300 | — | — |
| 2025-03-20 | $22.46 | $35.78 | 39,000 | — | — |
| 2025-03-19 | $22.69 | $36.15 | 51,300 | — | — |
| 2025-03-18 | $22.40 | $35.69 | 72,200 | — | — |
| 2025-03-17 | $22.35 | $35.61 | 53,200 | — | — |
| 2025-03-14 | $22.63 | $36.05 | 34,100 | — | — |
| 2025-03-13 | $22.29 | $35.51 | 26,100 | — | — |
| 2025-03-12 | $22.44 | $35.75 | 72,700 | — | — |
| 2025-03-11 | $22.42 | $35.72 | 110,300 | — | — |
| 2025-03-10 | $22.43 | $35.73 | 97,200 | — | — |
| 2025-03-07 | $23.29 | $37.10 | 50,600 | — | — |
| 2025-03-06 | $23.41 | $37.29 | 57,400 | — | — |
| 2025-03-05 | $23.95 | $38.15 | 128,700 | — | — |
| 2025-03-04 | $23.75 | $37.84 | 103,600 | — | — |
| 2025-03-03 | $24.22 | $38.58 | 49,300 | — | — |
| 2025-02-28 | $24.38 | $38.84 | 79,300 | — | — |
| 2025-02-27 | $24.29 | $38.70 | 47,600 | — | — |
| 2025-02-26 | $24.31 | $38.73 | 56,200 | — | — |
| 2025-02-25 | $24.79 | $39.49 | 89,300 | — | — |
| 2025-02-24 | $24.52 | $39.06 | 122,700 | — | — |
| 2025-02-21 | $24.71 | $39.37 | 97,400 | — | — |
| 2025-02-20 | $24.79 | $39.49 | 44,400 | — | — |
| 2025-02-19 | $24.94 | $39.73 | 74,100 | — | — |
| 2025-02-18 | $25.19 | $40.13 | 56,600 | — | — |
| 2025-02-14 | $25.01 | $39.84 | 72,500 | — | — |
| 2025-02-13 | $24.60 | $39.19 | 58,500 | — | — |
| 2025-02-12 | $24.14 | $38.46 | 76,100 | — | — |
| 2025-02-11 | $25.01 | $39.84 | 73,700 | — | — |
| 2025-02-10 | $24.55 | $39.11 | 62,100 | — | — |
| 2025-02-07 | $25.14 | $40.05 | 40,900 | — | — |
| 2025-02-06 | $25.52 | $40.66 | 30,400 | — | — |
| 2025-02-05 | $25.93 | $40.91 | 72,100 | — | — |
| 2025-02-04 | $25.21 | $39.77 | 56,600 | — | — |
| 2025-02-03 | $24.65 | $38.89 | 56,600 | — | — |
| 2025-01-31 | $25.27 | $39.87 | 51,100 | — | — |
| 2025-01-30 | $25.17 | $39.71 | 43,200 | — | — |
| 2025-01-29 | $24.99 | $39.43 | 50,400 | — | — |
| 2025-01-28 | $24.58 | $38.78 | 113,100 | — | — |
| 2025-01-27 | $25.34 | $39.98 | 82,600 | — | — |
| 2025-01-24 | $23.99 | $37.85 | 55,700 | — | — |
| 2025-01-23 | $23.58 | $37.20 | 43,200 | — | — |
| 2025-01-22 | $23.34 | $36.82 | 61,800 | — | — |
| 2025-01-21 | $23.70 | $37.39 | 41,700 | — | — |
| 2025-01-17 | $23.43 | $36.97 | 42,000 | — | — |
| 2025-01-16 | $23.32 | $36.79 | 37,400 | — | — |
| 2025-01-15 | $23.54 | $37.14 | 32,300 | — | — |
| 2025-01-14 | $23.10 | $36.45 | 45,900 | — | — |
| 2025-01-13 | $22.64 | $35.72 | 37,000 | — | — |
| 2025-01-10 | $22.31 | $35.20 | 109,000 | — | — |
| 2025-01-08 | $23.08 | $36.41 | 29,900 | — | — |
| 2025-01-07 | $23.20 | $36.60 | 48,400 | — | — |
| 2025-01-06 | $23.54 | $37.14 | 41,200 | — | — |
| 2025-01-03 | $23.52 | $37.11 | 41,400 | — | — |
| 2025-01-02 | $23.51 | $37.09 | 49,300 | — | — |