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
- 2011-11-23 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 | $25.69 | $67.83 | 229,600 | — | — |
| 2025-12-30 | $26.00 | $68.64 | 120,700 | — | — |
| 2025-12-29 | $24.90 | $65.74 | 88,500 | — | — |
| 2025-12-26 | $25.16 | $66.43 | 103,000 | — | — |
| 2025-12-24 | $25.65 | $67.72 | 54,300 | — | — |
| 2025-12-23 | $25.62 | $67.64 | 142,200 | — | — |
| 2025-12-22 | $26.25 | $69.31 | 87,900 | — | — |
| 2025-12-19 | $27.10 | $68.53 | 127,400 | — | — |
| 2025-12-18 | $27.23 | $68.85 | 69,800 | — | — |
| 2025-12-17 | $26.98 | $68.22 | 90,700 | — | — |
| 2025-12-16 | $26.91 | $68.04 | 244,700 | — | — |
| 2025-12-15 | $26.41 | $66.78 | 117,200 | — | — |
| 2025-12-12 | $25.94 | $65.59 | 52,600 | — | — |
| 2025-12-11 | $26.03 | $65.82 | 55,200 | — | — |
| 2025-12-10 | $25.95 | $65.62 | 80,800 | — | — |
| 2025-12-09 | $25.89 | $65.47 | 36,900 | — | — |
| 2025-12-08 | $25.96 | $65.64 | 58,200 | — | — |
| 2025-12-05 | $26.12 | $66.05 | 41,900 | — | — |
| 2025-12-04 | $26.26 | $66.40 | 58,100 | — | — |
| 2025-12-03 | $26.37 | $66.68 | 39,000 | — | — |
| 2025-12-02 | $26.41 | $66.78 | 82,500 | — | — |
| 2025-12-01 | $26.53 | $67.08 | 39,500 | — | — |
| 2025-11-28 | $26.39 | $66.73 | 41,700 | — | — |
| 2025-11-26 | $26.34 | $66.60 | 31,900 | — | — |
| 2025-11-25 | $25.77 | $65.16 | 37,300 | — | — |
| 2025-11-24 | $25.86 | $65.39 | 14,200 | — | — |
| 2025-11-21 | $25.63 | $64.81 | 46,100 | — | — |
| 2025-11-20 | $25.57 | $64.66 | 83,100 | — | — |
| 2025-11-19 | $25.87 | $65.42 | 48,800 | — | — |
| 2025-11-18 | $26.09 | $65.97 | 35,600 | — | — |
| 2025-11-17 | $26.01 | $65.77 | 49,900 | — | — |
| 2025-11-14 | $26.37 | $66.68 | 30,300 | — | — |
| 2025-11-13 | $26.43 | $66.50 | 44,800 | — | — |
| 2025-11-12 | $26.69 | $67.15 | 42,700 | — | — |
| 2025-11-11 | $26.39 | $66.39 | 36,100 | — | — |
| 2025-11-10 | $26.42 | $66.47 | 65,500 | — | — |
| 2025-11-07 | $25.88 | $65.11 | 38,800 | — | — |
| 2025-11-06 | $25.91 | $65.19 | 37,000 | — | — |
| 2025-11-05 | $25.95 | $65.29 | 80,900 | — | — |
| 2025-11-04 | $26.06 | $65.56 | 61,500 | — | — |
| 2025-11-03 | $26.22 | $65.97 | 62,300 | — | — |
| 2025-10-31 | $26.46 | $66.57 | 63,500 | — | — |
| 2025-10-30 | $26.58 | $66.87 | 83,000 | — | — |
| 2025-10-29 | $26.47 | $66.60 | 71,000 | — | — |
| 2025-10-28 | $26.51 | $66.70 | 55,900 | — | — |
| 2025-10-27 | $26.60 | $66.92 | 62,400 | — | — |
| 2025-10-24 | $26.48 | $66.62 | 56,100 | — | — |
| 2025-10-23 | $26.38 | $66.37 | 51,800 | — | — |
| 2025-10-22 | $26.36 | $66.32 | 65,000 | — | — |
| 2025-10-21 | $26.44 | $66.52 | 30,600 | — | — |
| 2025-10-20 | $26.47 | $66.60 | 56,400 | — | — |
| 2025-10-17 | $26.51 | $66.70 | 67,500 | — | — |
| 2025-10-16 | $26.72 | $67.23 | 57,000 | — | — |
| 2025-10-15 | $26.89 | $67.65 | 48,700 | — | — |
| 2025-10-14 | $26.66 | $66.74 | 84,000 | — | — |
| 2025-10-13 | $26.44 | $66.19 | 49,200 | — | — |
| 2025-10-10 | $26.44 | $66.19 | 88,600 | — | — |
| 2025-10-09 | $27.23 | $68.17 | 97,700 | — | — |
| 2025-10-08 | $27.09 | $67.82 | 92,100 | — | — |
| 2025-10-07 | $27.27 | $68.27 | 107,700 | — | — |
| 2025-10-06 | $26.90 | $67.34 | 79,300 | — | — |
| 2025-10-03 | $26.99 | $67.57 | 97,900 | — | — |
| 2025-10-02 | $26.68 | $66.79 | 77,500 | — | — |
| 2025-10-01 | $26.90 | $67.34 | 83,700 | — | — |
| 2025-09-30 | $26.17 | $65.51 | 104,100 | — | — |
| 2025-09-29 | $26.33 | $65.91 | 65,200 | — | — |
| 2025-09-26 | $25.83 | $64.66 | 63,400 | — | — |
| 2025-09-25 | $25.85 | $64.71 | 43,200 | — | — |
| 2025-09-24 | $25.86 | $64.74 | 50,600 | — | — |
| 2025-09-23 | $25.74 | $64.44 | 28,100 | — | — |
| 2025-09-22 | $25.63 | $64.16 | 74,400 | — | — |
| 2025-09-19 | $25.75 | $64.46 | 110,200 | — | — |
| 2025-09-18 | $25.70 | $64.34 | 85,900 | — | — |
| 2025-09-17 | $25.78 | $64.54 | 162,000 | — | — |
| 2025-09-16 | $26.29 | $65.81 | 87,200 | — | — |
| 2025-09-15 | $26.63 | $66.67 | 44,700 | — | — |
| 2025-09-12 | $26.85 | $66.88 | 140,300 | — | — |
| 2025-09-11 | $27.05 | $67.38 | 66,300 | — | — |
| 2025-09-10 | $27.05 | $67.38 | 50,400 | — | — |
| 2025-09-09 | $26.77 | $66.68 | 42,600 | — | — |
| 2025-09-08 | $26.67 | $66.44 | 127,500 | — | — |
| 2025-09-05 | $26.94 | $67.11 | 47,800 | — | — |
| 2025-09-04 | $27.03 | $67.33 | 35,800 | — | — |
| 2025-09-03 | $27.03 | $67.33 | 52,200 | — | — |
| 2025-09-02 | $27.00 | $67.26 | 41,700 | — | — |
| 2025-08-29 | $27.31 | $68.03 | 55,000 | — | — |
| 2025-08-28 | $27.37 | $68.18 | 93,200 | — | — |
| 2025-08-27 | $27.23 | $67.83 | 41,300 | — | — |
| 2025-08-26 | $27.16 | $67.66 | 38,900 | — | — |
| 2025-08-25 | $27.09 | $67.48 | 58,900 | — | — |
| 2025-08-22 | $27.18 | $67.71 | 41,900 | — | — |
| 2025-08-21 | $27.07 | $67.43 | 45,500 | — | — |
| 2025-08-20 | $27.15 | $67.63 | 51,200 | — | — |
| 2025-08-19 | $27.05 | $67.38 | 43,600 | — | — |
| 2025-08-18 | $26.87 | $66.93 | 49,500 | — | — |
| 2025-08-15 | $26.90 | $67.01 | 49,100 | — | — |
| 2025-08-14 | $26.99 | $66.90 | 44,200 | — | — |
| 2025-08-13 | $27.09 | $67.15 | 63,200 | — | — |
| 2025-08-12 | $27.07 | $67.10 | 71,600 | — | — |
| 2025-08-11 | $26.87 | $66.60 | 55,600 | — | — |
| 2025-08-08 | $26.90 | $66.68 | 58,900 | — | — |
| 2025-08-07 | $26.79 | $66.41 | 52,100 | — | — |
| 2025-08-06 | $26.63 | $66.01 | 72,500 | — | — |
| 2025-08-05 | $26.55 | $65.81 | 48,800 | — | — |
| 2025-08-04 | $26.52 | $65.74 | 40,700 | — | — |
| 2025-08-01 | $26.29 | $65.17 | 26,100 | — | — |
| 2025-07-31 | $26.35 | $65.32 | 51,400 | — | — |
| 2025-07-30 | $26.44 | $65.54 | 57,500 | — | — |
| 2025-07-29 | $26.38 | $65.39 | 45,000 | — | — |
| 2025-07-28 | $26.25 | $65.07 | 76,700 | — | — |
| 2025-07-25 | $26.35 | $65.32 | 54,500 | — | — |
| 2025-07-24 | $26.36 | $65.34 | 67,900 | — | — |
| 2025-07-23 | $26.33 | $65.27 | 43,100 | — | — |
| 2025-07-22 | $26.11 | $64.72 | 75,500 | — | — |
| 2025-07-21 | $26.02 | $64.50 | 47,200 | — | — |
| 2025-07-18 | $25.99 | $64.42 | 73,500 | — | — |
| 2025-07-17 | $25.88 | $64.15 | 56,100 | — | — |
| 2025-07-16 | $25.98 | $64.40 | 62,300 | — | — |
| 2025-07-15 | $25.95 | $64.32 | 67,200 | — | — |
| 2025-07-14 | $26.30 | $64.86 | 88,000 | — | — |
| 2025-07-11 | $26.29 | $64.84 | 35,500 | — | — |
| 2025-07-10 | $26.34 | $64.96 | 55,400 | — | — |
| 2025-07-09 | $26.18 | $64.57 | 72,800 | — | — |
| 2025-07-08 | $25.82 | $63.68 | 64,400 | — | — |
| 2025-07-07 | $25.92 | $63.93 | 63,200 | — | — |
| 2025-07-03 | $25.89 | $63.85 | 26,000 | — | — |
| 2025-07-02 | $25.74 | $63.48 | 53,300 | — | — |
| 2025-07-01 | $25.70 | $63.38 | 33,400 | — | — |
| 2025-06-30 | $25.75 | $63.51 | 85,700 | — | — |
| 2025-06-27 | $25.59 | $63.11 | 102,200 | — | — |
| 2025-06-26 | $25.24 | $62.25 | 62,900 | — | — |
| 2025-06-25 | $25.02 | $61.71 | 52,600 | — | — |
| 2025-06-24 | $25.04 | $61.76 | 58,600 | — | — |
| 2025-06-23 | $24.70 | $60.92 | 47,900 | — | — |
| 2025-06-20 | $24.60 | $60.67 | 60,100 | — | — |
| 2025-06-18 | $24.53 | $60.50 | 47,600 | — | — |
| 2025-06-17 | $24.36 | $60.08 | 52,600 | — | — |
| 2025-06-16 | $24.60 | $60.67 | 57,500 | — | — |
| 2025-06-13 | $24.79 | $61.14 | 64,000 | — | — |
| 2025-06-12 | $24.98 | $61.28 | 76,400 | — | — |
| 2025-06-11 | $24.55 | $60.23 | 50,500 | — | — |
| 2025-06-10 | $24.38 | $59.81 | 46,800 | — | — |
| 2025-06-09 | $24.47 | $60.03 | 69,500 | — | — |
| 2025-06-06 | $24.47 | $60.03 | 58,100 | — | — |
| 2025-06-05 | $24.24 | $59.46 | 48,600 | — | — |
| 2025-06-04 | $24.31 | $59.64 | 16,600 | — | — |
| 2025-06-03 | $24.28 | $59.56 | 37,200 | — | — |
| 2025-06-02 | $24.26 | $59.51 | 38,900 | — | — |
| 2025-05-30 | $24.15 | $59.24 | 55,400 | — | — |
| 2025-05-29 | $23.89 | $58.61 | 64,000 | — | — |
| 2025-05-28 | $23.60 | $57.89 | 116,800 | — | — |
| 2025-05-27 | $24.11 | $59.15 | 66,400 | — | — |
| 2025-05-23 | $24.15 | $59.24 | 34,900 | — | — |
| 2025-05-22 | $24.08 | $59.07 | 42,800 | — | — |
| 2025-05-21 | $24.21 | $59.39 | 44,400 | — | — |
| 2025-05-20 | $24.29 | $59.59 | 39,900 | — | — |
| 2025-05-19 | $24.34 | $59.71 | 34,900 | — | — |
| 2025-05-16 | $24.37 | $59.78 | 35,900 | — | — |
| 2025-05-15 | $24.27 | $59.54 | 28,800 | — | — |
| 2025-05-14 | $24.10 | $58.80 | 27,000 | — | — |
| 2025-05-13 | $23.99 | $58.53 | 75,600 | — | — |
| 2025-05-12 | $23.95 | $58.43 | 48,700 | — | — |
| 2025-05-09 | $23.64 | $57.67 | 40,800 | — | — |
| 2025-05-08 | $23.81 | $58.09 | 26,300 | — | — |
| 2025-05-07 | $23.79 | $58.04 | 50,800 | — | — |
| 2025-05-06 | $23.61 | $57.60 | 65,500 | — | — |
| 2025-05-05 | $23.68 | $57.77 | 54,100 | — | — |
| 2025-05-02 | $23.67 | $57.75 | 44,300 | — | — |
| 2025-05-01 | $23.28 | $56.80 | 69,800 | — | — |
| 2025-04-30 | $23.31 | $56.87 | 50,600 | — | — |
| 2025-04-29 | $23.28 | $56.80 | 60,000 | — | — |
| 2025-04-28 | $23.00 | $56.11 | 46,300 | — | — |
| 2025-04-25 | $22.87 | $55.80 | 49,800 | — | — |
| 2025-04-24 | $22.77 | $55.55 | 53,900 | — | — |
| 2025-04-23 | $22.53 | $54.97 | 61,000 | — | — |
| 2025-04-22 | $22.37 | $54.58 | 31,400 | — | — |
| 2025-04-21 | $22.15 | $54.04 | 47,200 | — | — |
| 2025-04-17 | $22.39 | $54.62 | 47,100 | — | — |
| 2025-04-16 | $22.19 | $54.14 | 50,400 | — | — |
| 2025-04-15 | $22.25 | $54.28 | 49,500 | — | — |
| 2025-04-14 | $22.12 | $53.64 | 89,500 | — | — |
| 2025-04-11 | $21.99 | $53.33 | 84,500 | — | — |
| 2025-04-10 | $22.09 | $53.57 | 79,100 | — | — |
| 2025-04-09 | $21.82 | $52.91 | 89,200 | — | — |
| 2025-04-08 | $20.72 | $50.25 | 76,700 | — | — |
| 2025-04-07 | $20.77 | $50.37 | 164,100 | — | — |
| 2025-04-04 | $21.41 | $51.92 | 148,600 | — | — |
| 2025-04-03 | $22.72 | $55.10 | 64,400 | — | — |
| 2025-04-02 | $22.73 | $55.12 | 52,500 | — | — |
| 2025-04-01 | $22.72 | $55.10 | 39,500 | — | — |
| 2025-03-31 | $22.63 | $54.88 | 78,300 | — | — |
| 2025-03-28 | $22.53 | $54.64 | 45,200 | — | — |
| 2025-03-27 | $22.61 | $54.83 | 29,600 | — | — |
| 2025-03-26 | $22.70 | $55.05 | 54,100 | — | — |
| 2025-03-25 | $22.92 | $55.58 | 34,800 | — | — |
| 2025-03-24 | $22.88 | $55.48 | 28,000 | — | — |
| 2025-03-21 | $22.87 | $55.46 | 23,800 | — | — |
| 2025-03-20 | $22.84 | $55.39 | 47,500 | — | — |
| 2025-03-19 | $22.92 | $55.58 | 30,900 | — | — |
| 2025-03-18 | $22.95 | $55.65 | 43,000 | — | — |
| 2025-03-17 | $22.92 | $55.58 | 57,800 | — | — |
| 2025-03-14 | $22.72 | $55.10 | 43,500 | — | — |
| 2025-03-13 | $22.62 | $54.53 | 45,300 | — | — |
| 2025-03-12 | $22.77 | $54.89 | 39,800 | — | — |
| 2025-03-11 | $22.50 | $54.24 | 42,300 | — | — |
| 2025-03-10 | $22.71 | $54.75 | 62,500 | — | — |
| 2025-03-07 | $22.49 | $54.22 | 52,400 | — | — |
| 2025-03-06 | $22.27 | $53.69 | 67,200 | — | — |
| 2025-03-05 | $22.43 | $54.07 | 47,600 | — | — |
| 2025-03-04 | $22.20 | $53.52 | 97,000 | — | — |
| 2025-03-03 | $22.48 | $54.19 | 58,500 | — | — |
| 2025-02-28 | $22.64 | $54.58 | 45,400 | — | — |
| 2025-02-27 | $22.60 | $54.48 | 51,800 | — | — |
| 2025-02-26 | $22.46 | $54.15 | 53,500 | — | — |
| 2025-02-25 | $22.57 | $54.41 | 79,500 | — | — |
| 2025-02-24 | $22.91 | $55.23 | 33,800 | — | — |
| 2025-02-21 | $23.11 | $55.71 | 59,300 | — | — |
| 2025-02-20 | $23.36 | $56.32 | 48,300 | — | — |
| 2025-02-19 | $23.41 | $56.44 | 34,100 | — | — |
| 2025-02-18 | $23.24 | $56.03 | 54,900 | — | — |
| 2025-02-14 | $23.17 | $55.86 | 35,000 | — | — |
| 2025-02-13 | $23.13 | $55.44 | 41,000 | — | — |
| 2025-02-12 | $23.19 | $55.59 | 39,800 | — | — |
| 2025-02-11 | $23.15 | $55.49 | 38,900 | — | — |
| 2025-02-10 | $23.07 | $55.30 | 54,900 | — | — |
| 2025-02-07 | $22.88 | $54.84 | 71,100 | — | — |
| 2025-02-06 | $23.17 | $55.54 | 41,700 | — | — |
| 2025-02-05 | $23.21 | $55.63 | 53,100 | — | — |
| 2025-02-04 | $23.15 | $55.49 | 44,000 | — | — |
| 2025-02-03 | $23.12 | $55.42 | 64,000 | — | — |
| 2025-01-31 | $23.40 | $56.09 | 53,200 | — | — |
| 2025-01-30 | $23.11 | $55.39 | 35,500 | — | — |
| 2025-01-29 | $22.77 | $54.58 | 42,500 | — | — |
| 2025-01-28 | $22.70 | $54.41 | 76,500 | — | — |
| 2025-01-27 | $23.20 | $55.61 | 62,500 | — | — |
| 2025-01-24 | $23.60 | $56.57 | 73,000 | — | — |
| 2025-01-23 | $23.59 | $56.54 | 45,800 | — | — |
| 2025-01-22 | $23.57 | $56.50 | 69,100 | — | — |
| 2025-01-21 | $23.74 | $56.90 | 56,800 | — | — |
| 2025-01-17 | $23.57 | $56.50 | 44,800 | — | — |
| 2025-01-16 | $23.48 | $56.28 | 35,000 | — | — |
| 2025-01-15 | $23.15 | $55.49 | 78,900 | — | — |
| 2025-01-14 | $22.85 | $54.45 | 87,300 | — | — |
| 2025-01-13 | $22.97 | $54.74 | 58,800 | — | — |
| 2025-01-10 | $23.20 | $55.29 | 40,400 | — | — |
| 2025-01-08 | $23.24 | $55.38 | 45,400 | — | — |
| 2025-01-07 | $23.33 | $55.60 | 40,900 | — | — |
| 2025-01-06 | $23.31 | $55.55 | 63,400 | — | — |
| 2025-01-03 | $23.20 | $55.29 | 59,500 | — | — |
| 2025-01-02 | $23.05 | $54.93 | 197,500 | — | — |