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
- 2002-11-01 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 | $21.52 | $21.52 | 234,300 | — | — |
| 2025-12-30 | $21.77 | $21.77 | 347,000 | — | — |
| 2025-12-29 | $21.51 | $21.51 | 390,600 | — | — |
| 2025-12-26 | $21.67 | $21.67 | 259,100 | — | — |
| 2025-12-24 | $21.82 | $21.82 | 193,800 | — | — |
| 2025-12-23 | $21.97 | $21.97 | 381,100 | — | — |
| 2025-12-22 | $21.61 | $21.61 | 379,100 | — | — |
| 2025-12-19 | $21.23 | $21.23 | 4,210,200 | — | — |
| 2025-12-18 | $20.64 | $20.64 | 482,700 | — | — |
| 2025-12-17 | $20.39 | $20.39 | 456,600 | — | — |
| 2025-12-16 | $21.24 | $21.24 | 416,900 | — | — |
| 2025-12-15 | $21.38 | $21.38 | 463,200 | — | — |
| 2025-12-12 | $21.83 | $21.83 | 555,200 | — | — |
| 2025-12-11 | $23.48 | $23.48 | 485,500 | — | — |
| 2025-12-10 | $23.31 | $23.31 | 474,200 | — | — |
| 2025-12-09 | $22.90 | $22.90 | 580,600 | — | — |
| 2025-12-08 | $22.17 | $22.17 | 987,700 | — | — |
| 2025-12-05 | $23.00 | $23.00 | 335,300 | — | — |
| 2025-12-04 | $22.73 | $22.73 | 591,300 | — | — |
| 2025-12-03 | $22.07 | $22.07 | 682,100 | — | — |
| 2025-12-02 | $21.28 | $21.28 | 533,800 | — | — |
| 2025-12-01 | $21.19 | $21.19 | 467,400 | — | — |
| 2025-11-28 | $21.59 | $21.59 | 384,500 | — | — |
| 2025-11-26 | $20.61 | $20.61 | 481,700 | — | — |
| 2025-11-25 | $20.24 | $20.24 | 550,600 | — | — |
| 2025-11-24 | $19.81 | $19.81 | 788,300 | — | — |
| 2025-11-21 | $19.00 | $19.00 | 911,000 | — | — |
| 2025-11-20 | $18.63 | $18.63 | 1,145,300 | — | — |
| 2025-11-19 | $18.83 | $18.83 | 4,236,800 | — | — |
| 2025-11-18 | $20.16 | $20.16 | 1,858,300 | — | — |
| 2025-11-17 | $23.58 | $23.58 | 268,900 | — | — |
| 2025-11-14 | $24.57 | $24.57 | 288,600 | — | — |
| 2025-11-13 | $24.96 | $24.96 | 365,100 | — | — |
| 2025-11-12 | $27.29 | $27.29 | 318,000 | — | — |
| 2025-11-11 | $26.08 | $26.08 | 509,700 | — | — |
| 2025-11-10 | $26.01 | $26.01 | 440,000 | — | — |
| 2025-11-07 | $26.16 | $26.16 | 268,200 | — | — |
| 2025-11-06 | $26.74 | $26.74 | 213,000 | — | — |
| 2025-11-05 | $27.23 | $27.23 | 156,900 | — | — |
| 2025-11-04 | $26.17 | $26.17 | 230,000 | — | — |
| 2025-11-03 | $27.75 | $27.75 | 293,200 | — | — |
| 2025-10-31 | $27.21 | $27.21 | 203,000 | — | — |
| 2025-10-30 | $26.93 | $26.93 | 170,800 | — | — |
| 2025-10-29 | $27.87 | $27.87 | 315,500 | — | — |
| 2025-10-28 | $28.31 | $28.31 | 143,900 | — | — |
| 2025-10-27 | $28.39 | $28.39 | 296,600 | — | — |
| 2025-10-24 | $28.09 | $28.09 | 220,400 | — | — |
| 2025-10-23 | $27.42 | $27.42 | 178,500 | — | — |
| 2025-10-22 | $26.14 | $26.14 | 219,000 | — | — |
| 2025-10-21 | $27.44 | $27.44 | 230,300 | — | — |
| 2025-10-20 | $27.64 | $27.64 | 210,600 | — | — |
| 2025-10-17 | $26.64 | $26.64 | 299,000 | — | — |
| 2025-10-16 | $28.46 | $28.46 | 288,200 | — | — |
| 2025-10-15 | $29.48 | $29.48 | 355,600 | — | — |
| 2025-10-14 | $29.12 | $29.12 | 255,200 | — | — |
| 2025-10-13 | $28.87 | $28.87 | 338,100 | — | — |
| 2025-10-10 | $26.91 | $26.91 | 469,200 | — | — |
| 2025-10-09 | $30.66 | $30.66 | 397,000 | — | — |
| 2025-10-08 | $29.12 | $29.12 | 189,800 | — | — |
| 2025-10-07 | $27.89 | $27.89 | 314,900 | — | — |
| 2025-10-06 | $28.98 | $28.98 | 312,900 | — | — |
| 2025-10-03 | $28.02 | $28.02 | 314,400 | — | — |
| 2025-10-02 | $27.97 | $27.97 | 320,600 | — | — |
| 2025-10-01 | $27.34 | $27.34 | 262,300 | — | — |
| 2025-09-30 | $26.41 | $26.41 | 310,100 | — | — |
| 2025-09-29 | $26.03 | $26.03 | 285,200 | — | — |
| 2025-09-26 | $26.30 | $26.30 | 207,900 | — | — |
| 2025-09-25 | $26.37 | $26.37 | 265,800 | — | — |
| 2025-09-24 | $26.55 | $26.55 | 207,100 | — | — |
| 2025-09-23 | $26.33 | $26.33 | 400,200 | — | — |
| 2025-09-22 | $26.42 | $26.42 | 412,800 | — | — |
| 2025-09-19 | $26.42 | $26.42 | 1,249,600 | — | — |
| 2025-09-18 | $26.34 | $26.34 | 504,100 | — | — |
| 2025-09-17 | $24.81 | $24.81 | 263,800 | — | — |
| 2025-09-16 | $24.37 | $24.37 | 257,100 | — | — |
| 2025-09-15 | $24.54 | $24.54 | 318,100 | — | — |
| 2025-09-12 | $23.61 | $23.61 | 171,500 | — | — |
| 2025-09-11 | $23.86 | $23.86 | 338,900 | — | — |
| 2025-09-10 | $22.98 | $22.98 | 165,800 | — | — |
| 2025-09-09 | $22.85 | $22.85 | 171,100 | — | — |
| 2025-09-08 | $23.24 | $23.24 | 215,000 | — | — |
| 2025-09-05 | $22.73 | $22.73 | 179,500 | — | — |
| 2025-09-04 | $22.37 | $22.37 | 138,000 | — | — |
| 2025-09-03 | $21.77 | $21.77 | 146,400 | — | — |
| 2025-09-02 | $21.83 | $21.83 | 761,700 | — | — |
| 2025-08-29 | $22.22 | $22.22 | 235,400 | — | — |
| 2025-08-28 | $22.93 | $22.93 | 151,900 | — | — |
| 2025-08-27 | $22.59 | $22.59 | 250,600 | — | — |
| 2025-08-26 | $22.97 | $22.97 | 173,000 | — | — |
| 2025-08-25 | $22.85 | $22.85 | 163,200 | — | — |
| 2025-08-22 | $23.52 | $23.52 | 242,900 | — | — |
| 2025-08-21 | $22.21 | $22.21 | 262,100 | — | — |
| 2025-08-20 | $22.20 | $22.20 | 383,100 | — | — |
| 2025-08-19 | $22.66 | $22.66 | 193,800 | — | — |
| 2025-08-18 | $23.71 | $23.71 | 243,800 | — | — |
| 2025-08-15 | $23.31 | $23.31 | 292,400 | — | — |
| 2025-08-14 | $24.10 | $24.10 | 307,600 | — | — |
| 2025-08-13 | $24.37 | $24.37 | 459,900 | — | — |
| 2025-08-12 | $23.59 | $23.59 | 440,600 | — | — |
| 2025-08-11 | $21.33 | $21.33 | 600,500 | — | — |
| 2025-08-08 | $21.72 | $21.72 | 322,500 | — | — |
| 2025-08-07 | $21.18 | $21.18 | 186,800 | — | — |
| 2025-08-06 | $21.49 | $21.49 | 217,600 | — | — |
| 2025-08-05 | $21.62 | $21.62 | 172,200 | — | — |
| 2025-08-04 | $21.63 | $21.63 | 229,700 | — | — |
| 2025-08-01 | $20.70 | $20.70 | 234,000 | — | — |
| 2025-07-31 | $21.37 | $21.37 | 380,900 | — | — |
| 2025-07-30 | $22.58 | $22.58 | 139,400 | — | — |
| 2025-07-29 | $22.90 | $22.90 | 157,700 | — | — |
| 2025-07-28 | $23.30 | $23.30 | 172,200 | — | — |
| 2025-07-25 | $23.15 | $23.15 | 136,300 | — | — |
| 2025-07-24 | $22.85 | $22.85 | 158,300 | — | — |
| 2025-07-23 | $23.27 | $23.27 | 223,400 | — | — |
| 2025-07-22 | $23.47 | $23.47 | 229,800 | — | — |
| 2025-07-21 | $23.56 | $23.56 | 266,100 | — | — |
| 2025-07-18 | $23.24 | $23.24 | 316,800 | — | — |
| 2025-07-17 | $23.27 | $23.27 | 264,100 | — | — |
| 2025-07-16 | $22.80 | $22.80 | 184,900 | — | — |
| 2025-07-15 | $22.46 | $22.46 | 196,500 | — | — |
| 2025-07-14 | $22.55 | $22.55 | 232,100 | — | — |
| 2025-07-11 | $22.89 | $22.89 | 166,000 | — | — |
| 2025-07-10 | $23.20 | $23.20 | 201,700 | — | — |
| 2025-07-09 | $23.20 | $23.20 | 305,800 | — | — |
| 2025-07-08 | $22.74 | $22.74 | 188,800 | — | — |
| 2025-07-07 | $21.98 | $21.98 | 222,500 | — | — |
| 2025-07-03 | $22.90 | $22.90 | 222,600 | — | — |
| 2025-07-02 | $22.27 | $22.27 | 547,200 | — | — |
| 2025-07-01 | $21.75 | $21.75 | 233,400 | — | — |
| 2025-06-30 | $21.98 | $21.98 | 212,300 | — | — |
| 2025-06-27 | $22.56 | $22.56 | 448,000 | — | — |
| 2025-06-26 | $22.53 | $22.53 | 393,500 | — | — |
| 2025-06-25 | $21.86 | $21.86 | 200,500 | — | — |
| 2025-06-24 | $21.96 | $21.96 | 361,500 | — | — |
| 2025-06-23 | $21.27 | $21.27 | 267,600 | — | — |
| 2025-06-20 | $20.64 | $20.64 | 276,500 | — | — |
| 2025-06-18 | $20.60 | $20.60 | 273,500 | — | — |
| 2025-06-17 | $20.13 | $20.13 | 171,500 | — | — |
| 2025-06-16 | $20.47 | $20.47 | 160,000 | — | — |
| 2025-06-13 | $19.89 | $19.89 | 199,400 | — | — |
| 2025-06-12 | $21.28 | $21.28 | 176,600 | — | — |
| 2025-06-11 | $21.44 | $21.44 | 200,400 | — | — |
| 2025-06-10 | $21.44 | $21.44 | 255,000 | — | — |
| 2025-06-09 | $21.41 | $21.41 | 353,800 | — | — |
| 2025-06-06 | $20.24 | $20.24 | 247,900 | — | — |
| 2025-06-05 | $19.94 | $19.94 | 312,000 | — | — |
| 2025-06-04 | $20.66 | $20.66 | 341,300 | — | — |
| 2025-06-03 | $19.77 | $19.77 | 365,600 | — | — |
| 2025-06-02 | $18.74 | $18.74 | 291,500 | — | — |
| 2025-05-30 | $18.76 | $18.76 | 229,000 | — | — |
| 2025-05-29 | $19.24 | $19.24 | 185,900 | — | — |
| 2025-05-28 | $19.30 | $19.30 | 256,700 | — | — |
| 2025-05-27 | $19.47 | $19.47 | 355,000 | — | — |
| 2025-05-23 | $19.13 | $19.13 | 296,500 | — | — |
| 2025-05-22 | $19.77 | $19.77 | 350,700 | — | — |
| 2025-05-21 | $20.21 | $20.21 | 251,700 | — | — |
| 2025-05-20 | $20.70 | $20.70 | 329,000 | — | — |
| 2025-05-19 | $20.90 | $20.90 | 413,600 | — | — |
| 2025-05-16 | $21.23 | $21.23 | 387,200 | — | — |
| 2025-05-15 | $21.33 | $21.33 | 277,500 | — | — |
| 2025-05-14 | $22.14 | $22.14 | 364,800 | — | — |
| 2025-05-13 | $22.17 | $22.17 | 547,300 | — | — |
| 2025-05-12 | $21.51 | $21.51 | 465,900 | — | — |
| 2025-05-09 | $20.08 | $20.08 | 286,300 | — | — |
| 2025-05-08 | $20.24 | $20.24 | 804,600 | — | — |
| 2025-05-07 | $21.14 | $21.14 | 913,900 | — | — |
| 2025-05-06 | $26.48 | $26.48 | 178,300 | — | — |
| 2025-05-05 | $26.62 | $26.62 | 148,100 | — | — |
| 2025-05-02 | $27.09 | $27.09 | 82,200 | — | — |
| 2025-05-01 | $26.35 | $26.35 | 147,700 | — | — |
| 2025-04-30 | $26.21 | $26.21 | 160,600 | — | — |
| 2025-04-29 | $26.49 | $26.49 | 140,000 | — | — |
| 2025-04-28 | $26.59 | $26.59 | 177,800 | — | — |
| 2025-04-25 | $26.71 | $26.71 | 115,400 | — | — |
| 2025-04-24 | $26.56 | $26.56 | 235,600 | — | — |
| 2025-04-23 | $25.52 | $25.52 | 418,700 | — | — |
| 2025-04-22 | $23.50 | $23.50 | 338,500 | — | — |
| 2025-04-21 | $22.68 | $22.68 | 137,500 | — | — |
| 2025-04-17 | $22.97 | $22.97 | 196,400 | — | — |
| 2025-04-16 | $22.65 | $22.65 | 150,500 | — | — |
| 2025-04-15 | $23.37 | $23.37 | 112,900 | — | — |
| 2025-04-14 | $23.27 | $23.27 | 187,600 | — | — |
| 2025-04-11 | $23.11 | $23.11 | 191,300 | — | — |
| 2025-04-10 | $22.85 | $22.85 | 297,800 | — | — |
| 2025-04-09 | $24.74 | $24.74 | 355,300 | — | — |
| 2025-04-08 | $20.49 | $20.49 | 256,700 | — | — |
| 2025-04-07 | $21.46 | $21.46 | 449,200 | — | — |
| 2025-04-04 | $21.28 | $21.28 | 447,500 | — | — |
| 2025-04-03 | $22.55 | $22.55 | 320,300 | — | — |
| 2025-04-02 | $26.21 | $26.21 | 135,600 | — | — |
| 2025-04-01 | $25.75 | $25.75 | 144,900 | — | — |
| 2025-03-31 | $25.61 | $25.61 | 216,600 | — | — |
| 2025-03-28 | $25.94 | $25.94 | 154,900 | — | — |
| 2025-03-27 | $27.01 | $27.01 | 194,000 | — | — |
| 2025-03-26 | $27.41 | $27.41 | 210,700 | — | — |
| 2025-03-25 | $28.11 | $28.11 | 166,600 | — | — |
| 2025-03-24 | $28.87 | $28.87 | 249,500 | — | — |
| 2025-03-21 | $28.35 | $28.35 | 723,400 | — | — |
| 2025-03-20 | $29.19 | $29.19 | 188,600 | — | — |
| 2025-03-19 | $30.02 | $30.02 | 214,000 | — | — |
| 2025-03-18 | $29.78 | $29.78 | 177,400 | — | — |
| 2025-03-17 | $30.65 | $30.65 | 193,500 | — | — |
| 2025-03-14 | $30.85 | $30.85 | 132,300 | — | — |
| 2025-03-13 | $29.79 | $29.79 | 125,100 | — | — |
| 2025-03-12 | $30.36 | $30.36 | 172,300 | — | — |
| 2025-03-11 | $30.18 | $30.18 | 186,100 | — | — |
| 2025-03-10 | $30.22 | $30.22 | 255,900 | — | — |
| 2025-03-07 | $32.43 | $32.43 | 231,300 | — | — |
| 2025-03-06 | $32.22 | $32.22 | 240,700 | — | — |
| 2025-03-05 | $33.76 | $33.76 | 237,800 | — | — |
| 2025-03-04 | $32.98 | $32.98 | 438,900 | — | — |
| 2025-03-03 | $31.81 | $31.81 | 259,900 | — | — |
| 2025-02-28 | $34.26 | $34.26 | 271,300 | — | — |
| 2025-02-27 | $33.53 | $33.53 | 446,600 | — | — |
| 2025-02-26 | $38.44 | $38.44 | 1,003,400 | — | — |
| 2025-02-25 | $32.50 | $32.50 | 215,800 | — | — |
| 2025-02-24 | $33.69 | $33.69 | 216,100 | — | — |
| 2025-02-21 | $34.49 | $34.49 | 187,200 | — | — |
| 2025-02-20 | $36.56 | $36.56 | 213,000 | — | — |
| 2025-02-19 | $35.93 | $35.93 | 275,200 | — | — |
| 2025-02-18 | $35.78 | $35.78 | 290,500 | — | — |
| 2025-02-14 | $34.67 | $34.67 | 236,700 | — | — |
| 2025-02-13 | $34.96 | $34.96 | 412,000 | — | — |
| 2025-02-12 | $31.72 | $31.72 | 186,300 | — | — |
| 2025-02-11 | $32.15 | $32.15 | 94,600 | — | — |
| 2025-02-10 | $32.73 | $32.73 | 132,800 | — | — |
| 2025-02-07 | $32.81 | $32.81 | 273,000 | — | — |
| 2025-02-06 | $34.13 | $34.13 | 1,113,000 | — | — |
| 2025-02-05 | $34.25 | $34.25 | 376,800 | — | — |
| 2025-02-04 | $32.08 | $32.08 | 255,200 | — | — |
| 2025-02-03 | $31.52 | $31.52 | 292,700 | — | — |
| 2025-01-31 | $32.21 | $32.21 | 414,100 | — | — |
| 2025-01-30 | $32.13 | $32.13 | 263,700 | — | — |
| 2025-01-29 | $31.87 | $31.87 | 292,400 | — | — |
| 2025-01-28 | $32.60 | $32.60 | 356,000 | — | — |
| 2025-01-27 | $31.70 | $31.70 | 360,000 | — | — |
| 2025-01-24 | $33.58 | $33.58 | 271,300 | — | — |
| 2025-01-23 | $33.87 | $33.87 | 287,000 | — | — |
| 2025-01-22 | $34.00 | $34.00 | 297,100 | — | — |
| 2025-01-21 | $34.24 | $34.24 | 305,500 | — | — |
| 2025-01-17 | $34.18 | $34.18 | 374,600 | — | — |
| 2025-01-16 | $33.33 | $33.33 | 293,200 | — | — |
| 2025-01-15 | $33.77 | $33.77 | 321,700 | — | — |
| 2025-01-14 | $32.30 | $32.30 | 249,800 | — | — |
| 2025-01-13 | $31.70 | $31.70 | 324,500 | — | — |
| 2025-01-10 | $31.98 | $31.98 | 373,600 | — | — |
| 2025-01-08 | $32.40 | $32.40 | 275,500 | — | — |
| 2025-01-07 | $33.05 | $33.05 | 252,800 | — | — |
| 2025-01-06 | $33.14 | $33.14 | 311,600 | — | — |
| 2025-01-03 | $32.05 | $32.05 | 256,200 | — | — |
| 2025-01-02 | $31.90 | $31.90 | 325,900 | — | — |