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
- 1994-04-06 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 | $22.22 | $49.45 | 83,500 | — | — |
| 2025-12-30 | $22.61 | $50.32 | 56,900 | — | — |
| 2025-12-29 | $22.81 | $50.76 | 65,600 | — | — |
| 2025-12-26 | $23.03 | $51.25 | 63,100 | — | — |
| 2025-12-24 | $23.02 | $51.23 | 52,500 | — | — |
| 2025-12-23 | $22.98 | $51.14 | 98,600 | — | — |
| 2025-12-22 | $23.40 | $52.08 | 100,700 | — | — |
| 2025-12-19 | $23.91 | $53.21 | 237,500 | — | — |
| 2025-12-18 | $24.14 | $53.72 | 167,500 | — | — |
| 2025-12-17 | $24.27 | $54.01 | 269,700 | — | — |
| 2025-12-16 | $24.10 | $53.63 | 174,300 | — | — |
| 2025-12-15 | $24.44 | $54.39 | 215,200 | — | — |
| 2025-12-12 | $24.12 | $53.68 | 156,200 | — | — |
| 2025-12-11 | $24.18 | $53.81 | 193,500 | — | — |
| 2025-12-10 | $24.07 | $53.57 | 230,700 | — | — |
| 2025-12-09 | $23.42 | $52.12 | 98,200 | — | — |
| 2025-12-08 | $23.38 | $52.03 | 41,400 | — | — |
| 2025-12-05 | $23.14 | $51.50 | 51,100 | — | — |
| 2025-12-04 | $23.16 | $51.54 | 72,100 | — | — |
| 2025-12-03 | $23.26 | $51.76 | 129,600 | — | — |
| 2025-12-02 | $22.80 | $50.74 | 62,400 | — | — |
| 2025-12-01 | $22.85 | $50.85 | 106,500 | — | — |
| 2025-11-28 | $22.74 | $50.61 | 45,700 | — | — |
| 2025-11-26 | $22.80 | $50.74 | 77,200 | — | — |
| 2025-11-25 | $22.85 | $50.85 | 110,400 | — | — |
| 2025-11-24 | $22.29 | $49.61 | 65,200 | — | — |
| 2025-11-21 | $22.46 | $49.98 | 98,600 | — | — |
| 2025-11-20 | $21.47 | $47.78 | 109,900 | — | — |
| 2025-11-19 | $21.32 | $47.45 | 101,000 | — | — |
| 2025-11-18 | $21.18 | $47.14 | 56,100 | — | — |
| 2025-11-17 | $21.37 | $47.56 | 99,200 | — | — |
| 2025-11-14 | $21.92 | $48.78 | 37,000 | — | — |
| 2025-11-13 | $21.91 | $48.76 | 59,600 | — | — |
| 2025-11-12 | $21.91 | $48.76 | 41,800 | — | — |
| 2025-11-11 | $21.84 | $48.60 | 31,500 | — | — |
| 2025-11-10 | $21.98 | $48.92 | 44,600 | — | — |
| 2025-11-07 | $21.87 | $48.67 | 55,500 | — | — |
| 2025-11-06 | $21.87 | $48.67 | 64,000 | — | — |
| 2025-11-05 | $21.76 | $48.43 | 44,800 | — | — |
| 2025-11-04 | $21.36 | $47.54 | 69,800 | — | — |
| 2025-11-03 | $21.59 | $47.67 | 44,700 | — | — |
| 2025-10-31 | $21.53 | $47.54 | 86,600 | — | — |
| 2025-10-30 | $21.54 | $47.56 | 52,800 | — | — |
| 2025-10-29 | $21.65 | $47.80 | 110,700 | — | — |
| 2025-10-28 | $21.93 | $48.42 | 58,200 | — | — |
| 2025-10-27 | $21.97 | $48.51 | 63,600 | — | — |
| 2025-10-24 | $22.18 | $48.97 | 165,300 | — | — |
| 2025-10-23 | $21.28 | $46.99 | 178,700 | — | — |
| 2025-10-22 | $21.55 | $47.58 | 120,400 | — | — |
| 2025-10-21 | $20.78 | $45.88 | 106,200 | — | — |
| 2025-10-20 | $20.92 | $46.19 | 136,600 | — | — |
| 2025-10-17 | $19.97 | $44.09 | 95,500 | — | — |
| 2025-10-16 | $20.00 | $44.16 | 174,900 | — | — |
| 2025-10-15 | $20.97 | $46.30 | 255,900 | — | — |
| 2025-10-14 | $21.34 | $47.12 | 210,200 | — | — |
| 2025-10-13 | $20.55 | $45.37 | 155,500 | — | — |
| 2025-10-10 | $20.33 | $44.89 | 124,900 | — | — |
| 2025-10-09 | $20.74 | $45.79 | 58,000 | — | — |
| 2025-10-08 | $20.76 | $45.84 | 72,500 | — | — |
| 2025-10-07 | $20.90 | $46.15 | 53,000 | — | — |
| 2025-10-06 | $20.68 | $45.66 | 86,300 | — | — |
| 2025-10-03 | $20.45 | $45.15 | 49,300 | — | — |
| 2025-10-02 | $20.14 | $44.47 | 77,600 | — | — |
| 2025-10-01 | $20.18 | $44.56 | 55,900 | — | — |
| 2025-09-30 | $20.31 | $44.84 | 85,100 | — | — |
| 2025-09-29 | $20.33 | $44.89 | 93,100 | — | — |
| 2025-09-26 | $20.66 | $45.62 | 82,900 | — | — |
| 2025-09-25 | $20.59 | $45.46 | 87,900 | — | — |
| 2025-09-24 | $20.58 | $45.44 | 61,600 | — | — |
| 2025-09-23 | $20.72 | $45.75 | 81,100 | — | — |
| 2025-09-22 | $20.69 | $45.68 | 119,400 | — | — |
| 2025-09-19 | $20.79 | $45.90 | 652,700 | — | — |
| 2025-09-18 | $21.30 | $47.03 | 78,000 | — | — |
| 2025-09-17 | $20.79 | $45.90 | 100,800 | — | — |
| 2025-09-16 | $20.63 | $45.55 | 90,300 | — | — |
| 2025-09-15 | $20.85 | $46.04 | 69,700 | — | — |
| 2025-09-12 | $20.83 | $45.99 | 56,400 | — | — |
| 2025-09-11 | $21.06 | $46.50 | 126,400 | — | — |
| 2025-09-10 | $21.09 | $46.57 | 77,800 | — | — |
| 2025-09-09 | $21.01 | $46.39 | 82,600 | — | — |
| 2025-09-08 | $21.08 | $46.54 | 59,400 | — | — |
| 2025-09-05 | $21.02 | $46.41 | 87,600 | — | — |
| 2025-09-04 | $21.19 | $46.79 | 49,200 | — | — |
| 2025-09-03 | $20.75 | $45.82 | 97,500 | — | — |
| 2025-09-02 | $20.97 | $46.30 | 99,700 | — | — |
| 2025-08-29 | $21.19 | $46.79 | 105,200 | — | — |
| 2025-08-28 | $20.87 | $46.08 | 61,300 | — | — |
| 2025-08-27 | $20.88 | $46.10 | 64,400 | — | — |
| 2025-08-26 | $21.00 | $46.37 | 78,500 | — | — |
| 2025-08-25 | $20.57 | $45.42 | 91,700 | — | — |
| 2025-08-22 | $20.89 | $46.12 | 117,000 | — | — |
| 2025-08-21 | $19.89 | $43.92 | 83,400 | — | — |
| 2025-08-20 | $20.08 | $44.34 | 50,200 | — | — |
| 2025-08-19 | $19.91 | $43.96 | 94,400 | — | — |
| 2025-08-18 | $19.89 | $43.92 | 109,600 | — | — |
| 2025-08-15 | $20.01 | $44.18 | 93,900 | — | — |
| 2025-08-14 | $20.32 | $44.87 | 65,000 | — | — |
| 2025-08-13 | $20.61 | $45.51 | 61,500 | — | — |
| 2025-08-12 | $20.49 | $45.24 | 69,200 | — | — |
| 2025-08-11 | $19.70 | $43.50 | 53,800 | — | — |
| 2025-08-08 | $19.34 | $42.70 | 88,100 | — | — |
| 2025-08-07 | $19.28 | $42.57 | 70,000 | — | — |
| 2025-08-06 | $19.37 | $42.77 | 87,200 | — | — |
| 2025-08-05 | $19.34 | $42.70 | 276,000 | — | — |
| 2025-08-04 | $19.47 | $42.61 | 96,000 | — | — |
| 2025-08-01 | $19.35 | $42.35 | 167,200 | — | — |
| 2025-07-31 | $19.47 | $42.61 | 145,400 | — | — |
| 2025-07-30 | $19.73 | $43.18 | 194,700 | — | — |
| 2025-07-29 | $20.10 | $43.99 | 89,600 | — | — |
| 2025-07-28 | $20.18 | $44.17 | 109,400 | — | — |
| 2025-07-25 | $20.19 | $44.19 | 92,800 | — | — |
| 2025-07-24 | $20.90 | $45.74 | 176,500 | — | — |
| 2025-07-23 | $21.40 | $46.84 | 53,200 | — | — |
| 2025-07-22 | $21.26 | $46.53 | 62,600 | — | — |
| 2025-07-21 | $21.27 | $46.55 | 124,700 | — | — |
| 2025-07-18 | $21.32 | $46.66 | 45,800 | — | — |
| 2025-07-17 | $21.45 | $46.95 | 88,200 | — | — |
| 2025-07-16 | $21.58 | $47.23 | 80,600 | — | — |
| 2025-07-15 | $21.39 | $46.82 | 122,500 | — | — |
| 2025-07-14 | $21.74 | $47.58 | 105,300 | — | — |
| 2025-07-11 | $21.43 | $46.90 | 466,400 | — | — |
| 2025-07-10 | $24.82 | $54.32 | 41,600 | — | — |
| 2025-07-09 | $24.72 | $54.10 | 20,200 | — | — |
| 2025-07-08 | $24.93 | $54.56 | 37,600 | — | — |
| 2025-07-07 | $24.62 | $53.89 | 56,900 | — | — |
| 2025-07-03 | $25.08 | $54.89 | 47,200 | — | — |
| 2025-07-02 | $24.78 | $54.24 | 110,000 | — | — |
| 2025-07-01 | $23.62 | $51.70 | 75,700 | — | — |
| 2025-06-30 | $23.20 | $50.78 | 66,500 | — | — |
| 2025-06-27 | $23.72 | $51.92 | 321,600 | — | — |
| 2025-06-26 | $23.17 | $50.71 | 277,600 | — | — |
| 2025-06-25 | $22.33 | $48.87 | 102,700 | — | — |
| 2025-06-24 | $22.60 | $49.46 | 18,300 | — | — |
| 2025-06-23 | $22.41 | $49.05 | 44,700 | — | — |
| 2025-06-20 | $21.86 | $47.84 | 75,000 | — | — |
| 2025-06-18 | $21.96 | $48.06 | 34,200 | — | — |
| 2025-06-17 | $21.95 | $48.04 | 26,000 | — | — |
| 2025-06-16 | $22.12 | $48.41 | 29,200 | — | — |
| 2025-06-13 | $22.06 | $48.28 | 33,800 | — | — |
| 2025-06-12 | $22.82 | $49.95 | 38,600 | — | — |
| 2025-06-11 | $22.60 | $49.46 | 24,000 | — | — |
| 2025-06-10 | $22.42 | $49.07 | 17,600 | — | — |
| 2025-06-09 | $21.99 | $48.13 | 36,400 | — | — |
| 2025-06-06 | $22.34 | $48.90 | 19,300 | — | — |
| 2025-06-05 | $21.76 | $47.63 | 26,800 | — | — |
| 2025-06-04 | $21.92 | $47.98 | 22,400 | — | — |
| 2025-06-03 | $21.93 | $48.00 | 19,600 | — | — |
| 2025-06-02 | $21.85 | $47.82 | 40,800 | — | — |
| 2025-05-30 | $22.55 | $49.35 | 27,300 | — | — |
| 2025-05-29 | $23.08 | $50.51 | 42,600 | — | — |
| 2025-05-28 | $22.93 | $50.19 | 107,000 | — | — |
| 2025-05-27 | $22.65 | $49.57 | 26,000 | — | — |
| 2025-05-23 | $22.05 | $48.26 | 35,300 | — | — |
| 2025-05-22 | $22.33 | $48.87 | 39,000 | — | — |
| 2025-05-21 | $22.66 | $49.60 | 37,400 | — | — |
| 2025-05-20 | $23.50 | $51.43 | 37,600 | — | — |
| 2025-05-19 | $23.63 | $51.72 | 28,100 | — | — |
| 2025-05-16 | $23.21 | $50.80 | 38,200 | — | — |
| 2025-05-15 | $23.76 | $52.00 | 24,500 | — | — |
| 2025-05-14 | $23.20 | $50.78 | 37,700 | — | — |
| 2025-05-13 | $23.37 | $51.15 | 34,400 | — | — |
| 2025-05-12 | $23.14 | $50.65 | 51,500 | — | — |
| 2025-05-09 | $22.53 | $49.31 | 25,900 | — | — |
| 2025-05-08 | $22.95 | $50.23 | 31,600 | — | — |
| 2025-05-07 | $22.79 | $49.88 | 46,700 | — | — |
| 2025-05-06 | $22.33 | $48.87 | 37,500 | — | — |
| 2025-05-05 | $22.93 | $50.19 | 48,900 | — | — |
| 2025-05-02 | $23.00 | $50.34 | 38,800 | — | — |
| 2025-05-01 | $22.37 | $48.96 | 45,300 | — | — |
| 2025-04-30 | $22.51 | $49.27 | 44,600 | — | — |
| 2025-04-29 | $22.54 | $49.33 | 48,800 | — | — |
| 2025-04-28 | $22.27 | $48.37 | 91,900 | — | — |
| 2025-04-25 | $21.06 | $45.74 | 23,600 | — | — |
| 2025-04-24 | $20.85 | $45.29 | 25,000 | — | — |
| 2025-04-23 | $20.78 | $45.13 | 27,500 | — | — |
| 2025-04-22 | $20.55 | $44.63 | 23,700 | — | — |
| 2025-04-21 | $19.93 | $43.29 | 42,300 | — | — |
| 2025-04-17 | $19.86 | $43.14 | 39,700 | — | — |
| 2025-04-16 | $19.49 | $42.33 | 39,100 | — | — |
| 2025-04-15 | $19.49 | $42.33 | 32,900 | — | — |
| 2025-04-14 | $18.92 | $41.09 | 45,100 | — | — |
| 2025-04-11 | $18.44 | $40.05 | 37,600 | — | — |
| 2025-04-10 | $18.85 | $40.94 | 56,600 | — | — |
| 2025-04-09 | $19.63 | $42.64 | 50,900 | — | — |
| 2025-04-08 | $19.00 | $41.27 | 55,600 | — | — |
| 2025-04-07 | $19.19 | $41.68 | 48,400 | — | — |
| 2025-04-04 | $18.51 | $40.20 | 52,800 | — | — |
| 2025-04-03 | $18.56 | $40.31 | 56,300 | — | — |
| 2025-04-02 | $19.85 | $43.11 | 34,600 | — | — |
| 2025-04-01 | $19.62 | $42.61 | 37,100 | — | — |
| 2025-03-31 | $19.54 | $42.44 | 89,400 | — | — |
| 2025-03-28 | $19.47 | $42.29 | 33,500 | — | — |
| 2025-03-27 | $19.92 | $43.27 | 29,100 | — | — |
| 2025-03-26 | $19.72 | $42.83 | 25,500 | — | — |
| 2025-03-25 | $19.40 | $42.14 | 27,100 | — | — |
| 2025-03-24 | $19.83 | $43.07 | 20,000 | — | — |
| 2025-03-21 | $19.53 | $42.42 | 72,600 | — | — |
| 2025-03-20 | $19.64 | $42.66 | 30,300 | — | — |
| 2025-03-19 | $19.92 | $43.27 | 22,500 | — | — |
| 2025-03-18 | $19.59 | $42.55 | 38,400 | — | — |
| 2025-03-17 | $19.68 | $42.74 | 26,500 | — | — |
| 2025-03-14 | $19.36 | $42.05 | 32,600 | — | — |
| 2025-03-13 | $19.19 | $41.68 | 22,100 | — | — |
| 2025-03-12 | $19.17 | $41.64 | 35,600 | — | — |
| 2025-03-11 | $18.84 | $40.92 | 53,500 | — | — |
| 2025-03-10 | $19.08 | $41.44 | 45,800 | — | — |
| 2025-03-07 | $19.78 | $42.96 | 35,500 | — | — |
| 2025-03-06 | $19.67 | $42.72 | 31,200 | — | — |
| 2025-03-05 | $19.77 | $42.94 | 29,400 | — | — |
| 2025-03-04 | $20.04 | $43.53 | 29,800 | — | — |
| 2025-03-03 | $20.85 | $45.29 | 34,900 | — | — |
| 2025-02-28 | $20.61 | $44.76 | 42,600 | — | — |
| 2025-02-27 | $20.59 | $44.72 | 19,200 | — | — |
| 2025-02-26 | $20.67 | $44.89 | 26,700 | — | — |
| 2025-02-25 | $20.83 | $45.24 | 39,200 | — | — |
| 2025-02-24 | $20.64 | $44.83 | 44,800 | — | — |
| 2025-02-21 | $20.65 | $44.85 | 45,300 | — | — |
| 2025-02-20 | $21.03 | $45.68 | 38,200 | — | — |
| 2025-02-19 | $21.23 | $46.11 | 29,100 | — | — |
| 2025-02-18 | $21.43 | $46.55 | 28,500 | — | — |
| 2025-02-14 | $21.13 | $45.89 | 36,000 | — | — |
| 2025-02-13 | $21.47 | $46.63 | 24,000 | — | — |
| 2025-02-12 | $21.37 | $46.42 | 30,600 | — | — |
| 2025-02-11 | $21.89 | $47.54 | 27,500 | — | — |
| 2025-02-10 | $21.76 | $47.26 | 54,800 | — | — |
| 2025-02-07 | $21.46 | $46.61 | 91,300 | — | — |
| 2025-02-06 | $21.44 | $46.57 | 74,700 | — | — |
| 2025-02-05 | $21.22 | $46.09 | 59,500 | — | — |
| 2025-02-04 | $21.08 | $45.79 | 59,800 | — | — |
| 2025-02-03 | $20.90 | $45.02 | 68,500 | — | — |
| 2025-01-31 | $22.06 | $47.52 | 95,200 | — | — |
| 2025-01-30 | $21.39 | $46.08 | 42,300 | — | — |
| 2025-01-29 | $21.51 | $46.34 | 27,800 | — | — |
| 2025-01-28 | $21.46 | $46.23 | 59,400 | — | — |
| 2025-01-27 | $21.62 | $46.58 | 34,500 | — | — |
| 2025-01-24 | $21.23 | $45.74 | 28,500 | — | — |
| 2025-01-23 | $21.19 | $45.65 | 63,700 | — | — |
| 2025-01-22 | $21.06 | $45.37 | 35,600 | — | — |
| 2025-01-21 | $21.30 | $45.89 | 57,300 | — | — |
| 2025-01-17 | $20.88 | $44.98 | 54,600 | — | — |
| 2025-01-16 | $20.49 | $44.14 | 44,100 | — | — |
| 2025-01-15 | $20.45 | $44.06 | 41,000 | — | — |
| 2025-01-14 | $20.06 | $43.22 | 28,400 | — | — |
| 2025-01-13 | $19.55 | $42.12 | 37,000 | — | — |
| 2025-01-10 | $18.97 | $40.87 | 53,100 | — | — |
| 2025-01-08 | $19.43 | $41.86 | 143,300 | — | — |
| 2025-01-07 | $20.05 | $43.19 | 36,000 | — | — |
| 2025-01-06 | $19.96 | $43.00 | 46,200 | — | — |
| 2025-01-03 | $20.80 | $44.81 | 28,300 | — | — |
| 2025-01-02 | $20.39 | $43.93 | 31,300 | — | — |