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
- 1994-02-23 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 | $20.27 | $20.98 | 350,100 | — | — |
| 2025-12-30 | $20.24 | $20.95 | 283,000 | — | — |
| 2025-12-29 | $20.09 | $20.80 | 430,600 | — | — |
| 2025-12-26 | $20.28 | $20.99 | 397,300 | — | — |
| 2025-12-24 | $20.34 | $21.06 | 149,500 | — | — |
| 2025-12-23 | $20.10 | $20.81 | 323,000 | — | — |
| 2025-12-22 | $20.37 | $21.09 | 398,800 | — | — |
| 2025-12-19 | $20.96 | $21.70 | 850,400 | — | — |
| 2025-12-18 | $21.53 | $22.29 | 418,300 | — | — |
| 2025-12-17 | $21.40 | $22.15 | 446,800 | — | — |
| 2025-12-16 | $22.04 | $22.82 | 340,500 | — | — |
| 2025-12-15 | $22.35 | $23.14 | 266,500 | — | — |
| 2025-12-12 | $22.58 | $23.37 | 312,500 | — | — |
| 2025-12-11 | $22.78 | $23.58 | 385,100 | — | — |
| 2025-12-10 | $22.60 | $23.40 | 650,900 | — | — |
| 2025-12-09 | $22.19 | $22.97 | 518,400 | — | — |
| 2025-12-08 | $22.26 | $23.04 | 470,200 | — | — |
| 2025-12-05 | $22.50 | $23.29 | 321,300 | — | — |
| 2025-12-04 | $22.83 | $23.63 | 432,800 | — | — |
| 2025-12-03 | $23.83 | $24.67 | 480,600 | — | — |
| 2025-12-02 | $22.77 | $23.57 | 304,500 | — | — |
| 2025-12-01 | $22.74 | $23.54 | 426,500 | — | — |
| 2025-11-28 | $22.87 | $23.68 | 179,500 | — | — |
| 2025-11-26 | $23.01 | $23.82 | 420,000 | — | — |
| 2025-11-25 | $22.68 | $23.48 | 714,600 | — | — |
| 2025-11-24 | $21.16 | $21.90 | 577,800 | — | — |
| 2025-11-21 | $21.33 | $22.08 | 717,900 | — | — |
| 2025-11-20 | $19.92 | $20.62 | 673,600 | — | — |
| 2025-11-19 | $19.82 | $20.52 | 453,500 | — | — |
| 2025-11-18 | $20.00 | $20.70 | 542,100 | — | — |
| 2025-11-17 | $19.91 | $20.61 | 897,600 | — | — |
| 2025-11-14 | $21.85 | $22.62 | 825,900 | — | — |
| 2025-11-13 | $21.40 | $22.15 | 379,000 | — | — |
| 2025-11-12 | $21.78 | $22.55 | 279,200 | — | — |
| 2025-11-11 | $21.86 | $22.63 | 273,400 | — | — |
| 2025-11-10 | $21.79 | $22.56 | 276,500 | — | — |
| 2025-11-07 | $21.92 | $22.69 | 412,900 | — | — |
| 2025-11-06 | $22.05 | $22.83 | 306,400 | — | — |
| 2025-11-05 | $22.31 | $23.10 | 218,800 | — | — |
| 2025-11-04 | $22.19 | $22.97 | 413,300 | — | — |
| 2025-11-03 | $22.15 | $22.93 | 354,300 | — | — |
| 2025-10-31 | $22.40 | $23.19 | 334,000 | — | — |
| 2025-10-30 | $22.41 | $23.20 | 312,400 | — | — |
| 2025-10-29 | $22.99 | $23.80 | 297,600 | — | — |
| 2025-10-28 | $23.81 | $24.65 | 244,700 | — | — |
| 2025-10-27 | $23.86 | $24.70 | 210,200 | — | — |
| 2025-10-24 | $24.13 | $24.98 | 228,200 | — | — |
| 2025-10-23 | $23.99 | $24.83 | 284,100 | — | — |
| 2025-10-22 | $23.54 | $24.37 | 370,500 | — | — |
| 2025-10-21 | $23.87 | $24.71 | 265,100 | — | — |
| 2025-10-20 | $23.26 | $24.08 | 191,700 | — | — |
| 2025-10-17 | $22.94 | $23.75 | 201,700 | — | — |
| 2025-10-16 | $22.70 | $23.50 | 241,000 | — | — |
| 2025-10-15 | $22.90 | $23.71 | 242,000 | — | — |
| 2025-10-14 | $22.65 | $23.45 | 337,600 | — | — |
| 2025-10-13 | $21.94 | $22.71 | 392,900 | — | — |
| 2025-10-10 | $21.94 | $22.71 | 385,600 | — | — |
| 2025-10-09 | $22.51 | $23.30 | 408,100 | — | — |
| 2025-10-08 | $22.99 | $23.80 | 306,800 | — | — |
| 2025-10-07 | $22.96 | $23.77 | 371,200 | — | — |
| 2025-10-06 | $24.30 | $25.16 | 235,700 | — | — |
| 2025-10-03 | $25.02 | $25.90 | 191,200 | — | — |
| 2025-10-02 | $24.66 | $25.53 | 269,700 | — | — |
| 2025-10-01 | $24.93 | $25.81 | 225,000 | — | — |
| 2025-09-30 | $24.55 | $25.41 | 209,600 | — | — |
| 2025-09-29 | $24.69 | $25.56 | 181,700 | — | — |
| 2025-09-26 | $24.49 | $25.35 | 277,200 | — | — |
| 2025-09-25 | $23.92 | $24.76 | 296,700 | — | — |
| 2025-09-24 | $24.53 | $25.39 | 334,800 | — | — |
| 2025-09-23 | $24.43 | $25.29 | 274,300 | — | — |
| 2025-09-22 | $24.54 | $25.40 | 318,300 | — | — |
| 2025-09-19 | $24.91 | $25.79 | 778,800 | — | — |
| 2025-09-18 | $25.73 | $26.64 | 433,200 | — | — |
| 2025-09-17 | $25.46 | $26.36 | 537,100 | — | — |
| 2025-09-16 | $26.08 | $27.00 | 305,300 | — | — |
| 2025-09-15 | $26.32 | $27.25 | 400,100 | — | — |
| 2025-09-12 | $26.26 | $27.18 | 495,100 | — | — |
| 2025-09-11 | $26.08 | $27.00 | 433,400 | — | — |
| 2025-09-10 | $25.50 | $26.40 | 373,200 | — | — |
| 2025-09-09 | $25.21 | $26.10 | 436,500 | — | — |
| 2025-09-08 | $26.01 | $26.93 | 491,900 | — | — |
| 2025-09-05 | $26.26 | $27.18 | 409,400 | — | — |
| 2025-09-04 | $25.97 | $26.88 | 635,800 | — | — |
| 2025-09-03 | $24.82 | $25.69 | 326,400 | — | — |
| 2025-09-02 | $24.84 | $25.71 | 322,900 | — | — |
| 2025-08-29 | $25.16 | $26.05 | 268,500 | — | — |
| 2025-08-28 | $25.20 | $26.09 | 222,200 | — | — |
| 2025-08-27 | $25.39 | $26.28 | 298,100 | — | — |
| 2025-08-26 | $25.31 | $26.20 | 514,100 | — | — |
| 2025-08-25 | $25.67 | $26.57 | 263,900 | — | — |
| 2025-08-22 | $26.19 | $27.11 | 438,900 | — | — |
| 2025-08-21 | $24.45 | $25.31 | 253,200 | — | — |
| 2025-08-20 | $24.79 | $25.66 | 425,900 | — | — |
| 2025-08-19 | $25.95 | $26.86 | 341,000 | — | — |
| 2025-08-18 | $25.58 | $26.48 | 416,600 | — | — |
| 2025-08-15 | $25.66 | $26.56 | 462,300 | — | — |
| 2025-08-14 | $25.34 | $26.23 | 291,800 | — | — |
| 2025-08-13 | $25.65 | $26.55 | 471,700 | — | — |
| 2025-08-12 | $24.21 | $25.06 | 328,500 | — | — |
| 2025-08-11 | $23.10 | $23.91 | 247,700 | — | — |
| 2025-08-08 | $23.28 | $24.10 | 307,700 | — | — |
| 2025-08-07 | $23.61 | $24.44 | 369,400 | — | — |
| 2025-08-06 | $23.30 | $24.12 | 340,300 | — | — |
| 2025-08-05 | $23.10 | $23.91 | 494,300 | — | — |
| 2025-08-04 | $22.23 | $23.01 | 366,300 | — | — |
| 2025-08-01 | $21.70 | $22.46 | 921,000 | — | — |
| 2025-07-31 | $23.50 | $24.33 | 466,200 | — | — |
| 2025-07-30 | $23.42 | $24.24 | 267,000 | — | — |
| 2025-07-29 | $24.36 | $25.22 | 355,300 | — | — |
| 2025-07-28 | $24.62 | $25.49 | 220,100 | — | — |
| 2025-07-25 | $24.64 | $25.51 | 267,900 | — | — |
| 2025-07-24 | $24.27 | $25.12 | 351,200 | — | — |
| 2025-07-23 | $25.49 | $26.39 | 463,700 | — | — |
| 2025-07-22 | $25.39 | $26.28 | 523,500 | — | — |
| 2025-07-21 | $23.29 | $24.11 | 278,500 | — | — |
| 2025-07-18 | $23.28 | $24.10 | 351,300 | — | — |
| 2025-07-17 | $23.37 | $24.19 | 235,600 | — | — |
| 2025-07-16 | $23.24 | $24.06 | 289,500 | — | — |
| 2025-07-15 | $23.08 | $23.89 | 323,300 | — | — |
| 2025-07-14 | $24.26 | $25.11 | 265,300 | — | — |
| 2025-07-11 | $24.35 | $25.21 | 389,500 | — | — |
| 2025-07-10 | $24.64 | $25.51 | 354,800 | — | — |
| 2025-07-09 | $24.34 | $25.20 | 327,500 | — | — |
| 2025-07-08 | $23.12 | $23.93 | 268,500 | — | — |
| 2025-07-07 | $23.17 | $23.99 | 227,300 | — | — |
| 2025-07-03 | $23.58 | $24.41 | 156,900 | — | — |
| 2025-07-02 | $23.90 | $24.74 | 323,700 | — | — |
| 2025-07-01 | $23.40 | $24.22 | 497,500 | — | — |
| 2025-06-30 | $22.37 | $23.16 | 350,400 | — | — |
| 2025-06-27 | $22.60 | $23.40 | 476,800 | — | — |
| 2025-06-26 | $22.11 | $22.89 | 184,200 | — | — |
| 2025-06-25 | $21.91 | $22.68 | 211,700 | — | — |
| 2025-06-24 | $22.43 | $23.22 | 249,500 | — | — |
| 2025-06-23 | $22.33 | $23.12 | 236,400 | — | — |
| 2025-06-20 | $21.62 | $22.38 | 538,500 | — | — |
| 2025-06-18 | $21.45 | $22.21 | 235,000 | — | — |
| 2025-06-17 | $21.41 | $22.16 | 392,200 | — | — |
| 2025-06-16 | $21.92 | $22.69 | 208,300 | — | — |
| 2025-06-13 | $21.49 | $22.25 | 283,000 | — | — |
| 2025-06-12 | $22.25 | $23.03 | 280,000 | — | — |
| 2025-06-11 | $22.31 | $23.10 | 367,400 | — | — |
| 2025-06-10 | $22.97 | $23.78 | 487,600 | — | — |
| 2025-06-09 | $21.98 | $22.75 | 278,200 | — | — |
| 2025-06-06 | $21.36 | $22.11 | 290,100 | — | — |
| 2025-06-05 | $21.84 | $22.61 | 355,000 | — | — |
| 2025-06-04 | $21.95 | $22.72 | 471,500 | — | — |
| 2025-06-03 | $21.24 | $21.99 | 500,300 | — | — |
| 2025-06-02 | $20.69 | $21.42 | 455,200 | — | — |
| 2025-05-30 | $20.52 | $21.24 | 504,700 | — | — |
| 2025-05-29 | $20.56 | $21.28 | 263,100 | — | — |
| 2025-05-28 | $20.46 | $21.18 | 376,200 | — | — |
| 2025-05-27 | $21.31 | $22.06 | 359,200 | — | — |
| 2025-05-23 | $20.73 | $21.46 | 198,600 | — | — |
| 2025-05-22 | $20.70 | $21.43 | 312,500 | — | — |
| 2025-05-21 | $20.70 | $21.43 | 394,700 | — | — |
| 2025-05-20 | $21.86 | $22.63 | 317,000 | — | — |
| 2025-05-19 | $22.36 | $23.15 | 343,000 | — | — |
| 2025-05-16 | $22.69 | $23.49 | 284,900 | — | — |
| 2025-05-15 | $22.28 | $23.06 | 262,400 | — | — |
| 2025-05-14 | $22.01 | $22.78 | 462,500 | — | — |
| 2025-05-13 | $23.34 | $24.16 | 830,000 | — | — |
| 2025-05-12 | $21.85 | $22.62 | 417,100 | — | — |
| 2025-05-09 | $21.44 | $22.19 | 278,800 | — | — |
| 2025-05-08 | $21.50 | $22.26 | 263,900 | — | — |
| 2025-05-07 | $21.02 | $21.76 | 458,000 | — | — |
| 2025-05-06 | $20.68 | $21.41 | 375,800 | — | — |
| 2025-05-05 | $21.20 | $21.95 | 560,200 | — | — |
| 2025-05-02 | $21.25 | $22.00 | 934,000 | — | — |
| 2025-05-01 | $19.53 | $20.22 | 294,200 | — | — |
| 2025-04-30 | $19.56 | $20.25 | 396,300 | — | — |
| 2025-04-29 | $19.35 | $20.03 | 257,200 | — | — |
| 2025-04-28 | $19.49 | $20.18 | 296,900 | — | — |
| 2025-04-25 | $19.26 | $19.94 | 416,600 | — | — |
| 2025-04-24 | $19.22 | $19.90 | 315,600 | — | — |
| 2025-04-23 | $18.89 | $19.55 | 414,800 | — | — |
| 2025-04-22 | $19.06 | $19.73 | 481,600 | — | — |
| 2025-04-21 | $18.05 | $18.69 | 326,400 | — | — |
| 2025-04-17 | $18.59 | $19.24 | 377,800 | — | — |
| 2025-04-16 | $17.94 | $18.57 | 314,700 | — | — |
| 2025-04-15 | $18.43 | $19.08 | 281,900 | — | — |
| 2025-04-14 | $18.45 | $19.10 | 317,000 | — | — |
| 2025-04-11 | $18.23 | $18.87 | 333,100 | — | — |
| 2025-04-10 | $18.38 | $19.03 | 468,300 | — | — |
| 2025-04-09 | $19.64 | $20.33 | 562,100 | — | — |
| 2025-04-08 | $18.29 | $18.93 | 637,800 | — | — |
| 2025-04-07 | $19.42 | $20.10 | 500,800 | — | — |
| 2025-04-04 | $20.37 | $21.09 | 970,400 | — | — |
| 2025-04-03 | $19.02 | $19.69 | 543,400 | — | — |
| 2025-04-02 | $20.87 | $21.60 | 186,700 | — | — |
| 2025-04-01 | $20.51 | $21.23 | 240,200 | — | — |
| 2025-03-31 | $20.39 | $21.11 | 406,100 | — | — |
| 2025-03-28 | $20.27 | $20.98 | 369,900 | — | — |
| 2025-03-27 | $21.28 | $22.03 | 272,200 | — | — |
| 2025-03-26 | $21.48 | $22.24 | 257,400 | — | — |
| 2025-03-25 | $21.66 | $22.42 | 378,200 | — | — |
| 2025-03-24 | $22.25 | $23.03 | 313,300 | — | — |
| 2025-03-21 | $21.38 | $22.13 | 628,900 | — | — |
| 2025-03-20 | $22.09 | $22.87 | 271,400 | — | — |
| 2025-03-19 | $22.16 | $22.94 | 231,300 | — | — |
| 2025-03-18 | $21.70 | $22.46 | 300,600 | — | — |
| 2025-03-17 | $21.66 | $22.42 | 294,600 | — | — |
| 2025-03-14 | $21.40 | $22.15 | 359,300 | — | — |
| 2025-03-13 | $21.06 | $21.80 | 251,100 | — | — |
| 2025-03-12 | $21.77 | $22.54 | 432,000 | — | — |
| 2025-03-11 | $22.15 | $22.93 | 520,100 | — | — |
| 2025-03-10 | $22.67 | $23.47 | 629,200 | — | — |
| 2025-03-07 | $23.14 | $23.95 | 449,700 | — | — |
| 2025-03-06 | $23.20 | $24.02 | 510,500 | — | — |
| 2025-03-05 | $22.36 | $23.15 | 597,100 | — | — |
| 2025-03-04 | $21.63 | $22.39 | 567,300 | — | — |
| 2025-03-03 | $21.54 | $22.30 | 401,600 | — | — |
| 2025-02-28 | $22.30 | $23.09 | 415,500 | — | — |
| 2025-02-27 | $22.44 | $23.23 | 298,200 | — | — |
| 2025-02-26 | $23.11 | $23.92 | 485,900 | — | — |
| 2025-02-25 | $23.77 | $24.61 | 686,300 | — | — |
| 2025-02-24 | $22.73 | $23.53 | 424,700 | — | — |
| 2025-02-21 | $23.33 | $24.15 | 568,500 | — | — |
| 2025-02-20 | $24.47 | $25.33 | 453,100 | — | — |
| 2025-02-19 | $24.23 | $25.08 | 462,500 | — | — |
| 2025-02-18 | $24.22 | $25.07 | 579,700 | — | — |
| 2025-02-14 | $25.10 | $25.98 | 745,400 | — | — |
| 2025-02-13 | $24.58 | $25.45 | 455,400 | — | — |
| 2025-02-12 | $24.34 | $25.20 | 919,900 | — | — |
| 2025-02-11 | $23.82 | $24.66 | 1,117,200 | — | — |
| 2025-02-10 | $22.60 | $23.40 | 739,400 | — | — |
| 2025-02-07 | $21.95 | $22.72 | 631,100 | — | — |
| 2025-02-06 | $22.56 | $23.35 | 765,700 | — | — |
| 2025-02-05 | $21.91 | $22.68 | 505,200 | — | — |
| 2025-02-04 | $22.07 | $22.85 | 640,100 | — | — |
| 2025-02-03 | $21.33 | $22.08 | 849,700 | — | — |
| 2025-01-31 | $22.16 | $22.94 | 2,145,100 | — | — |
| 2025-01-30 | $27.70 | $28.68 | 334,700 | — | — |
| 2025-01-29 | $26.94 | $27.89 | 243,900 | — | — |
| 2025-01-28 | $27.46 | $28.43 | 201,800 | — | — |
| 2025-01-27 | $28.37 | $29.37 | 404,100 | — | — |
| 2025-01-24 | $27.52 | $28.49 | 150,400 | — | — |
| 2025-01-23 | $27.93 | $28.91 | 224,800 | — | — |
| 2025-01-22 | $28.00 | $28.99 | 188,100 | — | — |
| 2025-01-21 | $28.19 | $29.18 | 252,100 | — | — |
| 2025-01-17 | $28.25 | $29.24 | 204,300 | — | — |
| 2025-01-16 | $28.57 | $29.58 | 238,000 | — | — |
| 2025-01-15 | $28.43 | $29.43 | 378,400 | — | — |
| 2025-01-14 | $27.08 | $28.03 | 385,600 | — | — |
| 2025-01-13 | $26.12 | $27.04 | 222,900 | — | — |
| 2025-01-10 | $25.63 | $26.53 | 261,500 | — | — |
| 2025-01-08 | $26.57 | $27.51 | 311,100 | — | — |
| 2025-01-07 | $26.36 | $27.29 | 354,600 | — | — |
| 2025-01-06 | $26.30 | $27.23 | 232,600 | — | — |
| 2025-01-03 | $26.69 | $27.63 | 169,600 | — | — |
| 2025-01-02 | $26.74 | $27.68 | 270,900 | — | — |