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
- 1996-05-15 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 | $27.83 | $36.89 | 3,866,700 | — | — |
| 2025-12-30 | $28.50 | $37.78 | 844,800 | — | — |
| 2025-12-29 | $28.10 | $37.25 | 1,417,000 | — | — |
| 2025-12-26 | $29.55 | $39.17 | 1,392,100 | — | — |
| 2025-12-24 | $29.51 | $39.12 | 334,600 | — | — |
| 2025-12-23 | $29.69 | $39.36 | 2,878,100 | — | — |
| 2025-12-22 | $29.12 | $38.60 | 1,450,000 | — | — |
| 2025-12-19 | $28.35 | $37.58 | 7,088,700 | — | — |
| 2025-12-18 | $28.25 | $37.45 | 1,577,500 | — | — |
| 2025-12-17 | $28.11 | $37.27 | 1,332,600 | — | — |
| 2025-12-16 | $28.11 | $37.27 | 1,450,000 | — | — |
| 2025-12-15 | $27.71 | $36.74 | 1,514,700 | — | — |
| 2025-12-12 | $28.16 | $37.33 | 1,760,700 | — | — |
| 2025-12-11 | $27.78 | $36.83 | 3,172,600 | — | — |
| 2025-12-10 | $26.83 | $35.57 | 1,344,000 | — | — |
| 2025-12-09 | $26.45 | $35.06 | 1,344,800 | — | — |
| 2025-12-08 | $24.88 | $32.98 | 975,900 | — | — |
| 2025-12-05 | $25.25 | $33.47 | 846,200 | — | — |
| 2025-12-04 | $25.31 | $33.55 | 509,400 | — | — |
| 2025-12-03 | $25.20 | $33.41 | 1,427,400 | — | — |
| 2025-12-02 | $25.03 | $33.18 | 903,800 | — | — |
| 2025-12-01 | $25.22 | $33.43 | 1,741,200 | — | — |
| 2025-11-28 | $24.78 | $32.85 | 1,390,200 | — | — |
| 2025-11-26 | $24.28 | $32.19 | 1,189,600 | — | — |
| 2025-11-25 | $23.38 | $30.99 | 1,234,700 | — | — |
| 2025-11-24 | $23.62 | $31.31 | 2,648,800 | — | — |
| 2025-11-21 | $23.02 | $30.52 | 822,000 | — | — |
| 2025-11-20 | $22.78 | $30.20 | 1,881,000 | — | — |
| 2025-11-19 | $23.95 | $31.75 | 1,430,900 | — | — |
| 2025-11-18 | $23.08 | $30.60 | 922,900 | — | — |
| 2025-11-17 | $23.04 | $30.54 | 751,500 | — | — |
| 2025-11-14 | $23.56 | $31.23 | 1,737,400 | — | — |
| 2025-11-13 | $23.60 | $31.29 | 2,573,100 | — | — |
| 2025-11-12 | $23.51 | $31.17 | 1,961,600 | — | — |
| 2025-11-11 | $23.38 | $30.99 | 1,978,800 | — | — |
| 2025-11-10 | $23.34 | $30.94 | 1,393,100 | — | — |
| 2025-11-07 | $22.37 | $29.66 | 592,000 | — | — |
| 2025-11-06 | $21.70 | $28.77 | 723,900 | — | — |
| 2025-11-05 | $21.68 | $28.74 | 805,600 | — | — |
| 2025-11-04 | $21.16 | $28.05 | 861,400 | — | — |
| 2025-11-03 | $21.92 | $29.06 | 908,600 | — | — |
| 2025-10-31 | $22.77 | $30.19 | 2,877,700 | — | — |
| 2025-10-30 | $22.73 | $30.13 | 977,600 | — | — |
| 2025-10-29 | $22.26 | $29.51 | 856,300 | — | — |
| 2025-10-28 | $22.11 | $29.31 | 1,152,300 | — | — |
| 2025-10-27 | $21.50 | $28.50 | 1,632,900 | — | — |
| 2025-10-24 | $22.47 | $29.79 | 1,406,700 | — | — |
| 2025-10-23 | $22.91 | $30.37 | 1,431,800 | — | — |
| 2025-10-22 | $22.90 | $30.36 | 1,985,700 | — | — |
| 2025-10-21 | $22.96 | $30.44 | 2,254,200 | — | — |
| 2025-10-20 | $25.65 | $34.00 | 1,571,500 | — | — |
| 2025-10-17 | $25.57 | $33.90 | 2,636,000 | — | — |
| 2025-10-16 | $26.76 | $35.48 | 2,699,100 | — | — |
| 2025-10-15 | $25.54 | $33.86 | 2,256,800 | — | — |
| 2025-10-14 | $25.28 | $33.51 | 909,900 | — | — |
| 2025-10-13 | $25.64 | $33.99 | 756,000 | — | — |
| 2025-10-10 | $24.59 | $32.60 | 1,466,100 | — | — |
| 2025-10-09 | $24.93 | $33.05 | 1,388,900 | — | — |
| 2025-10-08 | $26.26 | $34.81 | 1,424,600 | — | — |
| 2025-10-07 | $24.44 | $32.40 | 1,056,300 | — | — |
| 2025-10-06 | $24.79 | $32.86 | 896,300 | — | — |
| 2025-10-03 | $24.49 | $32.47 | 930,900 | — | — |
| 2025-10-02 | $24.93 | $33.05 | 1,347,000 | — | — |
| 2025-10-01 | $24.65 | $32.68 | 958,600 | — | — |
| 2025-09-30 | $24.33 | $32.25 | 1,509,900 | — | — |
| 2025-09-29 | $24.33 | $32.25 | 1,307,400 | — | — |
| 2025-09-26 | $23.24 | $30.81 | 1,263,200 | — | — |
| 2025-09-25 | $22.92 | $30.39 | 1,083,600 | — | — |
| 2025-09-24 | $22.86 | $30.31 | 1,720,900 | — | — |
| 2025-09-23 | $22.05 | $29.23 | 2,208,700 | — | — |
| 2025-09-22 | $21.53 | $28.54 | 1,784,900 | — | — |
| 2025-09-19 | $20.91 | $27.72 | 5,248,500 | — | — |
| 2025-09-18 | $20.02 | $26.54 | 1,052,500 | — | — |
| 2025-09-17 | $19.82 | $26.28 | 1,160,000 | — | — |
| 2025-09-16 | $20.11 | $26.66 | 1,114,500 | — | — |
| 2025-09-15 | $20.65 | $27.38 | 1,775,800 | — | — |
| 2025-09-12 | $20.07 | $26.61 | 683,900 | — | — |
| 2025-09-11 | $20.18 | $26.75 | 1,242,000 | — | — |
| 2025-09-10 | $20.04 | $26.57 | 1,157,900 | — | — |
| 2025-09-09 | $19.60 | $25.98 | 903,700 | — | — |
| 2025-09-08 | $20.02 | $26.54 | 851,800 | — | — |
| 2025-09-05 | $19.99 | $26.50 | 898,000 | — | — |
| 2025-09-04 | $19.82 | $26.28 | 985,800 | — | — |
| 2025-09-03 | $19.94 | $26.43 | 1,624,400 | — | — |
| 2025-09-02 | $19.64 | $26.04 | 1,421,300 | — | — |
| 2025-08-29 | $19.14 | $25.37 | 1,239,200 | — | — |
| 2025-08-28 | $18.86 | $25.00 | 520,200 | — | — |
| 2025-08-27 | $18.62 | $24.68 | 891,200 | — | — |
| 2025-08-26 | $18.95 | $25.12 | 1,700,600 | — | — |
| 2025-08-25 | $18.50 | $24.53 | 745,400 | — | — |
| 2025-08-22 | $18.87 | $25.02 | 1,097,600 | — | — |
| 2025-08-21 | $18.39 | $24.38 | 624,500 | — | — |
| 2025-08-20 | $18.30 | $24.26 | 832,900 | — | — |
| 2025-08-19 | $18.19 | $24.11 | 854,300 | — | — |
| 2025-08-18 | $18.52 | $24.55 | 442,100 | — | — |
| 2025-08-15 | $18.35 | $24.33 | 1,628,200 | — | — |
| 2025-08-14 | $18.25 | $24.19 | 1,053,700 | — | — |
| 2025-08-13 | $18.41 | $24.41 | 828,700 | — | — |
| 2025-08-12 | $18.28 | $24.23 | 325,200 | — | — |
| 2025-08-11 | $18.16 | $24.07 | 347,500 | — | — |
| 2025-08-08 | $18.33 | $24.30 | 882,800 | — | — |
| 2025-08-07 | $18.50 | $24.53 | 2,367,300 | — | — |
| 2025-08-06 | $18.34 | $24.31 | 1,525,200 | — | — |
| 2025-08-05 | $17.90 | $23.73 | 926,400 | — | — |
| 2025-08-04 | $17.50 | $23.20 | 339,900 | — | — |
| 2025-08-01 | $17.04 | $22.59 | 549,200 | — | — |
| 2025-07-31 | $17.01 | $22.55 | 994,300 | — | — |
| 2025-07-30 | $17.10 | $22.67 | 1,218,700 | — | — |
| 2025-07-29 | $17.61 | $23.35 | 594,500 | — | — |
| 2025-07-28 | $17.33 | $22.97 | 782,000 | — | — |
| 2025-07-25 | $17.37 | $23.03 | 595,100 | — | — |
| 2025-07-24 | $17.78 | $23.57 | 610,400 | — | — |
| 2025-07-23 | $17.65 | $23.40 | 758,700 | — | — |
| 2025-07-22 | $17.80 | $23.60 | 1,136,400 | — | — |
| 2025-07-21 | $17.43 | $23.11 | 1,147,900 | — | — |
| 2025-07-18 | $16.58 | $21.98 | 447,800 | — | — |
| 2025-07-17 | $16.93 | $22.44 | 1,456,700 | — | — |
| 2025-07-16 | $16.38 | $21.72 | 615,200 | — | — |
| 2025-07-15 | $16.40 | $21.74 | 1,418,400 | — | — |
| 2025-07-14 | $16.70 | $22.14 | 483,400 | — | — |
| 2025-07-11 | $16.88 | $22.38 | 714,700 | — | — |
| 2025-07-10 | $16.50 | $21.87 | 535,500 | — | — |
| 2025-07-09 | $16.40 | $21.74 | 592,800 | — | — |
| 2025-07-08 | $16.23 | $21.52 | 1,281,300 | — | — |
| 2025-07-07 | $16.61 | $22.02 | 548,700 | — | — |
| 2025-07-03 | $16.70 | $22.14 | 280,400 | — | — |
| 2025-07-02 | $16.62 | $22.03 | 640,700 | — | — |
| 2025-07-01 | $16.40 | $21.74 | 351,900 | — | — |
| 2025-06-30 | $16.42 | $21.77 | 808,000 | — | — |
| 2025-06-27 | $16.15 | $21.41 | 1,160,700 | — | — |
| 2025-06-26 | $16.67 | $22.10 | 966,400 | — | — |
| 2025-06-25 | $16.08 | $21.32 | 368,600 | — | — |
| 2025-06-24 | $16.00 | $21.21 | 767,600 | — | — |
| 2025-06-23 | $16.25 | $21.54 | 707,400 | — | — |
| 2025-06-20 | $16.18 | $21.45 | 1,844,200 | — | — |
| 2025-06-18 | $16.56 | $21.95 | 384,600 | — | — |
| 2025-06-17 | $16.63 | $22.05 | 559,000 | — | — |
| 2025-06-16 | $16.56 | $21.95 | 1,006,500 | — | — |
| 2025-06-13 | $16.89 | $22.39 | 1,147,600 | — | — |
| 2025-06-12 | $16.81 | $22.29 | 570,100 | — | — |
| 2025-06-11 | $16.60 | $22.01 | 1,063,600 | — | — |
| 2025-06-10 | $16.58 | $21.98 | 819,300 | — | — |
| 2025-06-09 | $16.94 | $22.46 | 1,224,400 | — | — |
| 2025-06-06 | $16.95 | $22.47 | 1,423,800 | — | — |
| 2025-06-05 | $16.96 | $22.48 | 2,883,900 | — | — |
| 2025-06-04 | $16.17 | $21.44 | 1,379,500 | — | — |
| 2025-06-03 | $16.04 | $21.26 | 1,432,600 | — | — |
| 2025-06-02 | $16.00 | $21.21 | 3,473,500 | — | — |
| 2025-05-30 | $14.98 | $19.86 | 1,195,900 | — | — |
| 2025-05-29 | $15.03 | $19.93 | 723,700 | — | — |
| 2025-05-28 | $14.89 | $19.74 | 829,900 | — | — |
| 2025-05-27 | $14.73 | $19.53 | 563,900 | — | — |
| 2025-05-23 | $15.00 | $19.89 | 468,300 | — | — |
| 2025-05-22 | $14.57 | $19.32 | 350,500 | — | — |
| 2025-05-21 | $14.93 | $19.79 | 1,423,900 | — | — |
| 2025-05-20 | $14.81 | $19.63 | 501,700 | — | — |
| 2025-05-19 | $14.61 | $19.37 | 355,800 | — | — |
| 2025-05-16 | $14.52 | $19.25 | 819,000 | — | — |
| 2025-05-15 | $14.50 | $19.22 | 1,000,500 | — | — |
| 2025-05-14 | $14.22 | $18.85 | 691,000 | — | — |
| 2025-05-13 | $14.51 | $19.24 | 656,600 | — | — |
| 2025-05-12 | $14.27 | $18.92 | 1,354,600 | — | — |
| 2025-05-09 | $15.02 | $19.91 | 618,800 | — | — |
| 2025-05-08 | $14.70 | $19.49 | 707,600 | — | — |
| 2025-05-07 | $15.04 | $19.94 | 851,000 | — | — |
| 2025-05-06 | $15.42 | $20.44 | 1,953,800 | — | — |
| 2025-05-05 | $14.86 | $19.70 | 677,800 | — | — |
| 2025-05-02 | $14.37 | $19.05 | 995,100 | — | — |
| 2025-05-01 | $13.92 | $18.45 | 1,147,300 | — | — |
| 2025-04-30 | $14.16 | $18.77 | 3,735,100 | — | — |
| 2025-04-29 | $14.18 | $18.80 | 597,100 | — | — |
| 2025-04-28 | $14.38 | $19.06 | 1,756,700 | — | — |
| 2025-04-25 | $14.57 | $19.32 | 1,025,400 | — | — |
| 2025-04-24 | $14.99 | $19.87 | 723,200 | — | — |
| 2025-04-23 | $14.46 | $19.17 | 856,100 | — | — |
| 2025-04-22 | $14.65 | $19.42 | 1,763,300 | — | — |
| 2025-04-21 | $14.77 | $19.58 | 941,100 | — | — |
| 2025-04-17 | $14.30 | $18.96 | 609,400 | — | — |
| 2025-04-16 | $14.99 | $19.87 | 1,228,700 | — | — |
| 2025-04-15 | $14.92 | $19.39 | 591,500 | — | — |
| 2025-04-14 | $14.85 | $19.30 | 678,300 | — | — |
| 2025-04-11 | $14.80 | $19.24 | 1,195,300 | — | — |
| 2025-04-10 | $14.00 | $18.20 | 830,600 | — | — |
| 2025-04-09 | $13.92 | $18.09 | 1,811,900 | — | — |
| 2025-04-08 | $12.94 | $16.82 | 1,382,100 | — | — |
| 2025-04-07 | $12.94 | $16.82 | 2,250,900 | — | — |
| 2025-04-04 | $13.32 | $17.31 | 1,842,100 | — | — |
| 2025-04-03 | $14.61 | $18.99 | 1,043,300 | — | — |
| 2025-04-02 | $15.22 | $19.78 | 2,048,000 | — | — |
| 2025-04-01 | $15.55 | $20.21 | 1,199,900 | — | — |
| 2025-03-31 | $15.63 | $20.32 | 759,400 | — | — |
| 2025-03-28 | $15.49 | $20.13 | 1,237,900 | — | — |
| 2025-03-27 | $15.79 | $20.52 | 1,816,300 | — | — |
| 2025-03-26 | $15.26 | $19.83 | 1,132,500 | — | — |
| 2025-03-25 | $15.50 | $20.15 | 854,500 | — | — |
| 2025-03-24 | $15.38 | $19.99 | 723,700 | — | — |
| 2025-03-21 | $15.46 | $20.09 | 2,823,200 | — | — |
| 2025-03-20 | $15.53 | $20.19 | 619,200 | — | — |
| 2025-03-19 | $15.39 | $20.00 | 726,800 | — | — |
| 2025-03-18 | $15.59 | $20.26 | 1,997,100 | — | — |
| 2025-03-17 | $15.39 | $20.00 | 2,739,100 | — | — |
| 2025-03-14 | $14.84 | $19.29 | 1,510,500 | — | — |
| 2025-03-13 | $14.21 | $18.47 | 729,400 | — | — |
| 2025-03-12 | $13.64 | $17.73 | 1,244,000 | — | — |
| 2025-03-11 | $13.63 | $17.72 | 700,600 | — | — |
| 2025-03-10 | $13.04 | $16.95 | 742,200 | — | — |
| 2025-03-07 | $13.42 | $17.44 | 462,400 | — | — |
| 2025-03-06 | $13.52 | $17.57 | 987,600 | — | — |
| 2025-03-05 | $13.60 | $17.68 | 1,270,000 | — | — |
| 2025-03-04 | $13.06 | $16.97 | 535,300 | — | — |
| 2025-03-03 | $12.80 | $16.64 | 458,000 | — | — |
| 2025-02-28 | $12.75 | $16.57 | 983,600 | — | — |
| 2025-02-27 | $12.81 | $16.65 | 678,800 | — | — |
| 2025-02-26 | $12.84 | $16.69 | 603,700 | — | — |
| 2025-02-25 | $12.61 | $16.39 | 1,709,300 | — | — |
| 2025-02-24 | $12.75 | $16.57 | 1,158,600 | — | — |
| 2025-02-21 | $12.60 | $16.38 | 4,006,600 | — | — |
| 2025-02-20 | $13.10 | $17.03 | 920,900 | — | — |
| 2025-02-19 | $13.25 | $17.22 | 719,500 | — | — |
| 2025-02-18 | $13.43 | $17.46 | 579,800 | — | — |
| 2025-02-14 | $13.37 | $17.38 | 953,500 | — | — |
| 2025-02-13 | $13.28 | $17.26 | 556,700 | — | — |
| 2025-02-12 | $13.15 | $17.09 | 1,436,700 | — | — |
| 2025-02-11 | $12.96 | $16.84 | 903,700 | — | — |
| 2025-02-10 | $13.34 | $17.34 | 655,800 | — | — |
| 2025-02-07 | $13.05 | $16.96 | 380,700 | — | — |
| 2025-02-06 | $13.17 | $17.12 | 810,300 | — | — |
| 2025-02-05 | $13.20 | $17.16 | 1,307,300 | — | — |
| 2025-02-04 | $13.00 | $16.90 | 1,106,800 | — | — |
| 2025-02-03 | $12.97 | $16.86 | 1,659,000 | — | — |
| 2025-01-31 | $12.76 | $16.58 | 754,800 | — | — |
| 2025-01-30 | $12.79 | $16.62 | 1,670,000 | — | — |
| 2025-01-29 | $12.51 | $16.26 | 390,800 | — | — |
| 2025-01-28 | $12.40 | $16.12 | 398,700 | — | — |
| 2025-01-27 | $12.54 | $16.30 | 466,800 | — | — |
| 2025-01-24 | $13.00 | $16.90 | 781,200 | — | — |
| 2025-01-23 | $12.85 | $16.70 | 479,800 | — | — |
| 2025-01-22 | $13.01 | $16.91 | 1,162,700 | — | — |
| 2025-01-21 | $12.98 | $16.87 | 1,068,600 | — | — |
| 2025-01-17 | $12.89 | $16.75 | 893,900 | — | — |
| 2025-01-16 | $12.90 | $16.77 | 296,300 | — | — |
| 2025-01-15 | $12.92 | $16.79 | 657,000 | — | — |
| 2025-01-14 | $12.78 | $16.61 | 798,600 | — | — |
| 2025-01-13 | $12.46 | $16.20 | 578,300 | — | — |
| 2025-01-10 | $12.70 | $16.51 | 675,400 | — | — |
| 2025-01-08 | $12.62 | $16.40 | 1,267,100 | — | — |
| 2025-01-07 | $12.12 | $15.75 | 1,017,100 | — | — |
| 2025-01-06 | $12.20 | $15.86 | 580,000 | — | — |
| 2025-01-03 | $11.97 | $15.56 | 1,097,800 | — | — |
| 2025-01-02 | $12.10 | $15.73 | 532,700 | — | — |