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
- 2013-10-30 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 | $20.61 | $20.61 | 415,900 | — | — |
| 2025-12-30 | $20.59 | $20.59 | 400,900 | — | — |
| 2025-12-29 | $20.29 | $20.29 | 304,700 | — | — |
| 2025-12-26 | $20.01 | $20.01 | 308,700 | — | — |
| 2025-12-24 | $20.06 | $20.06 | 141,100 | — | — |
| 2025-12-23 | $20.39 | $20.39 | 578,000 | — | — |
| 2025-12-22 | $19.66 | $19.66 | 682,400 | — | — |
| 2025-12-19 | $19.50 | $19.50 | 1,277,300 | — | — |
| 2025-12-18 | $19.82 | $19.82 | 1,125,700 | — | — |
| 2025-12-17 | $20.62 | $20.62 | 437,800 | — | — |
| 2025-12-16 | $20.88 | $20.88 | 488,600 | — | — |
| 2025-12-15 | $20.30 | $20.30 | 434,800 | — | — |
| 2025-12-12 | $20.39 | $20.39 | 304,400 | — | — |
| 2025-12-11 | $20.78 | $20.78 | 328,300 | — | — |
| 2025-12-10 | $20.45 | $20.45 | 351,400 | — | — |
| 2025-12-09 | $20.74 | $20.74 | 290,800 | — | — |
| 2025-12-08 | $20.40 | $20.40 | 856,600 | — | — |
| 2025-12-05 | $21.00 | $21.00 | 593,400 | — | — |
| 2025-12-04 | $19.58 | $19.58 | 624,500 | — | — |
| 2025-12-03 | $19.76 | $19.76 | 537,100 | — | — |
| 2025-12-02 | $19.43 | $19.43 | 1,123,900 | — | — |
| 2025-12-01 | $19.41 | $19.41 | 803,000 | — | — |
| 2025-11-28 | $19.88 | $19.88 | 170,200 | — | — |
| 2025-11-26 | $19.69 | $19.69 | 469,600 | — | — |
| 2025-11-25 | $19.85 | $19.85 | 600,100 | — | — |
| 2025-11-24 | $19.79 | $19.79 | 519,300 | — | — |
| 2025-11-21 | $19.91 | $19.91 | 303,600 | — | — |
| 2025-11-20 | $19.78 | $19.78 | 375,600 | — | — |
| 2025-11-19 | $19.88 | $19.88 | 373,400 | — | — |
| 2025-11-18 | $19.81 | $19.81 | 274,500 | — | — |
| 2025-11-17 | $19.91 | $19.91 | 416,600 | — | — |
| 2025-11-14 | $20.77 | $20.77 | 317,300 | — | — |
| 2025-11-13 | $21.55 | $21.55 | 412,800 | — | — |
| 2025-11-12 | $22.84 | $22.84 | 427,200 | — | — |
| 2025-11-11 | $22.51 | $22.51 | 404,600 | — | — |
| 2025-11-10 | $22.20 | $22.20 | 440,000 | — | — |
| 2025-11-07 | $21.42 | $21.42 | 656,600 | — | — |
| 2025-11-06 | $22.50 | $22.50 | 642,000 | — | — |
| 2025-11-05 | $22.28 | $22.28 | 394,500 | — | — |
| 2025-11-04 | $22.07 | $22.07 | 515,400 | — | — |
| 2025-11-03 | $22.34 | $22.34 | 509,700 | — | — |
| 2025-10-31 | $22.88 | $22.88 | 735,300 | — | — |
| 2025-10-30 | $21.90 | $21.90 | 633,200 | — | — |
| 2025-10-29 | $22.17 | $22.17 | 1,078,100 | — | — |
| 2025-10-28 | $20.88 | $20.88 | 759,100 | — | — |
| 2025-10-27 | $20.89 | $20.89 | 424,100 | — | — |
| 2025-10-24 | $20.53 | $20.53 | 272,900 | — | — |
| 2025-10-23 | $20.77 | $20.77 | 250,300 | — | — |
| 2025-10-22 | $20.85 | $20.85 | 305,100 | — | — |
| 2025-10-21 | $20.31 | $20.31 | 285,500 | — | — |
| 2025-10-20 | $20.54 | $20.54 | 234,900 | — | — |
| 2025-10-17 | $20.18 | $20.18 | 377,900 | — | — |
| 2025-10-16 | $19.80 | $19.80 | 360,200 | — | — |
| 2025-10-15 | $20.24 | $20.24 | 424,500 | — | — |
| 2025-10-14 | $20.05 | $20.05 | 669,900 | — | — |
| 2025-10-13 | $19.65 | $19.65 | 371,300 | — | — |
| 2025-10-10 | $19.93 | $19.93 | 517,100 | — | — |
| 2025-10-09 | $20.71 | $20.71 | 621,800 | — | — |
| 2025-10-08 | $20.95 | $20.95 | 336,500 | — | — |
| 2025-10-07 | $20.85 | $20.85 | 355,800 | — | — |
| 2025-10-06 | $21.43 | $21.43 | 344,700 | — | — |
| 2025-10-03 | $21.55 | $21.55 | 269,600 | — | — |
| 2025-10-02 | $21.31 | $21.31 | 445,900 | — | — |
| 2025-10-01 | $22.18 | $22.18 | 377,900 | — | — |
| 2025-09-30 | $22.60 | $22.60 | 649,000 | — | — |
| 2025-09-29 | $22.40 | $22.40 | 328,400 | — | — |
| 2025-09-26 | $22.25 | $22.25 | 288,800 | — | — |
| 2025-09-25 | $22.51 | $22.51 | 315,300 | — | — |
| 2025-09-24 | $22.44 | $22.44 | 1,168,100 | — | — |
| 2025-09-23 | $22.01 | $22.01 | 427,800 | — | — |
| 2025-09-22 | $22.34 | $22.34 | 555,800 | — | — |
| 2025-09-19 | $21.92 | $21.92 | 761,300 | — | — |
| 2025-09-18 | $22.07 | $22.07 | 885,600 | — | — |
| 2025-09-17 | $22.44 | $22.44 | 306,400 | — | — |
| 2025-09-16 | $22.47 | $22.47 | 279,800 | — | — |
| 2025-09-15 | $21.86 | $21.86 | 307,200 | — | — |
| 2025-09-12 | $22.01 | $22.01 | 346,700 | — | — |
| 2025-09-11 | $21.90 | $21.90 | 600,500 | — | — |
| 2025-09-10 | $22.64 | $22.64 | 397,300 | — | — |
| 2025-09-09 | $23.13 | $23.13 | 288,400 | — | — |
| 2025-09-08 | $23.75 | $23.75 | 247,300 | — | — |
| 2025-09-05 | $23.33 | $23.33 | 209,900 | — | — |
| 2025-09-04 | $23.40 | $23.40 | 340,000 | — | — |
| 2025-09-03 | $23.19 | $23.19 | 223,100 | — | — |
| 2025-09-02 | $23.52 | $23.52 | 262,100 | — | — |
| 2025-08-29 | $24.83 | $24.83 | 286,700 | — | — |
| 2025-08-28 | $24.66 | $24.66 | 253,600 | — | — |
| 2025-08-27 | $24.77 | $24.77 | 273,600 | — | — |
| 2025-08-26 | $24.30 | $24.30 | 294,800 | — | — |
| 2025-08-25 | $23.81 | $23.81 | 247,100 | — | — |
| 2025-08-22 | $24.19 | $24.19 | 238,100 | — | — |
| 2025-08-21 | $23.91 | $23.91 | 278,400 | — | — |
| 2025-08-20 | $24.11 | $24.11 | 416,600 | — | — |
| 2025-08-19 | $23.37 | $23.37 | 178,600 | — | — |
| 2025-08-18 | $23.60 | $23.60 | 213,600 | — | — |
| 2025-08-15 | $23.75 | $23.75 | 241,100 | — | — |
| 2025-08-14 | $24.24 | $24.24 | 593,900 | — | — |
| 2025-08-13 | $23.86 | $23.86 | 277,400 | — | — |
| 2025-08-12 | $23.68 | $23.68 | 357,000 | — | — |
| 2025-08-11 | $23.26 | $23.26 | 434,100 | — | — |
| 2025-08-08 | $23.95 | $23.95 | 522,600 | — | — |
| 2025-08-07 | $23.55 | $23.55 | 332,900 | — | — |
| 2025-08-06 | $23.97 | $23.97 | 404,800 | — | — |
| 2025-08-05 | $23.66 | $23.66 | 371,300 | — | — |
| 2025-08-04 | $23.12 | $23.12 | 425,600 | — | — |
| 2025-08-01 | $23.50 | $23.50 | 683,600 | — | — |
| 2025-07-31 | $24.34 | $24.34 | 1,302,300 | — | — |
| 2025-07-30 | $22.97 | $22.97 | 1,085,100 | — | — |
| 2025-07-29 | $22.81 | $22.81 | 1,129,200 | — | — |
| 2025-07-28 | $22.58 | $22.58 | 427,900 | — | — |
| 2025-07-25 | $23.28 | $23.28 | 269,200 | — | — |
| 2025-07-24 | $23.19 | $23.19 | 306,600 | — | — |
| 2025-07-23 | $23.56 | $23.56 | 389,500 | — | — |
| 2025-07-22 | $23.21 | $23.21 | 466,300 | — | — |
| 2025-07-21 | $23.35 | $23.35 | 412,100 | — | — |
| 2025-07-18 | $23.04 | $23.04 | 328,400 | — | — |
| 2025-07-17 | $23.48 | $23.48 | 419,800 | — | — |
| 2025-07-16 | $23.50 | $23.50 | 473,000 | — | — |
| 2025-07-15 | $23.20 | $23.20 | 353,100 | — | — |
| 2025-07-14 | $23.71 | $23.71 | 223,500 | — | — |
| 2025-07-11 | $23.73 | $23.73 | 419,600 | — | — |
| 2025-07-10 | $24.26 | $24.26 | 248,900 | — | — |
| 2025-07-09 | $24.78 | $24.78 | 239,100 | — | — |
| 2025-07-08 | $24.79 | $24.79 | 526,100 | — | — |
| 2025-07-07 | $24.84 | $24.84 | 388,900 | — | — |
| 2025-07-03 | $24.92 | $24.92 | 481,600 | — | — |
| 2025-07-02 | $24.47 | $24.47 | 231,100 | — | — |
| 2025-07-01 | $24.27 | $24.27 | 634,600 | — | — |
| 2025-06-30 | $23.96 | $23.96 | 355,200 | — | — |
| 2025-06-27 | $23.83 | $23.83 | 322,000 | — | — |
| 2025-06-26 | $23.81 | $23.81 | 286,000 | — | — |
| 2025-06-25 | $23.98 | $23.98 | 307,800 | — | — |
| 2025-06-24 | $24.54 | $24.54 | 442,600 | — | — |
| 2025-06-23 | $23.68 | $23.68 | 410,000 | — | — |
| 2025-06-20 | $23.61 | $23.61 | 692,500 | — | — |
| 2025-06-18 | $23.91 | $23.91 | 414,300 | — | — |
| 2025-06-17 | $23.48 | $23.48 | 493,600 | — | — |
| 2025-06-16 | $23.91 | $23.91 | 407,600 | — | — |
| 2025-06-13 | $24.15 | $24.15 | 435,500 | — | — |
| 2025-06-12 | $25.62 | $25.62 | 411,800 | — | — |
| 2025-06-11 | $26.34 | $26.34 | 835,900 | — | — |
| 2025-06-10 | $25.96 | $25.96 | 645,600 | — | — |
| 2025-06-09 | $25.78 | $25.78 | 449,200 | — | — |
| 2025-06-06 | $26.10 | $26.10 | 427,900 | — | — |
| 2025-06-05 | $26.28 | $26.28 | 374,600 | — | — |
| 2025-06-04 | $26.89 | $26.89 | 814,800 | — | — |
| 2025-06-03 | $26.16 | $26.16 | 646,500 | — | — |
| 2025-06-02 | $25.30 | $25.30 | 481,000 | — | — |
| 2025-05-30 | $25.46 | $25.46 | 573,200 | — | — |
| 2025-05-29 | $25.48 | $25.48 | 697,200 | — | — |
| 2025-05-28 | $25.52 | $25.52 | 1,202,900 | — | — |
| 2025-05-27 | $25.56 | $25.56 | 856,100 | — | — |
| 2025-05-23 | $26.29 | $26.29 | 624,500 | — | — |
| 2025-05-22 | $26.49 | $26.49 | 489,500 | — | — |
| 2025-05-21 | $26.43 | $26.43 | 343,300 | — | — |
| 2025-05-20 | $27.48 | $27.48 | 192,900 | — | — |
| 2025-05-19 | $28.00 | $28.00 | 330,500 | — | — |
| 2025-05-16 | $28.42 | $28.42 | 308,400 | — | — |
| 2025-05-15 | $28.68 | $28.68 | 347,800 | — | — |
| 2025-05-14 | $29.71 | $29.71 | 642,400 | — | — |
| 2025-05-13 | $29.93 | $29.93 | 278,700 | — | — |
| 2025-05-12 | $29.56 | $29.56 | 222,800 | — | — |
| 2025-05-09 | $28.46 | $28.46 | 469,300 | — | — |
| 2025-05-08 | $28.37 | $28.37 | 678,100 | — | — |
| 2025-05-07 | $27.66 | $27.66 | 284,000 | — | — |
| 2025-05-06 | $27.71 | $27.71 | 428,900 | — | — |
| 2025-05-05 | $28.16 | $28.16 | 838,400 | — | — |
| 2025-05-02 | $29.47 | $29.47 | 1,680,900 | — | — |
| 2025-05-01 | $33.42 | $33.42 | 390,400 | — | — |
| 2025-04-30 | $34.06 | $34.06 | 217,500 | — | — |
| 2025-04-29 | $34.46 | $34.46 | 265,300 | — | — |
| 2025-04-28 | $34.22 | $34.22 | 381,400 | — | — |
| 2025-04-25 | $34.90 | $34.90 | 268,800 | — | — |
| 2025-04-24 | $33.97 | $33.97 | 212,300 | — | — |
| 2025-04-23 | $33.08 | $33.08 | 398,600 | — | — |
| 2025-04-22 | $31.70 | $31.70 | 573,600 | — | — |
| 2025-04-21 | $29.60 | $29.60 | 293,900 | — | — |
| 2025-04-17 | $29.90 | $29.90 | 400,700 | — | — |
| 2025-04-16 | $29.20 | $29.20 | 426,900 | — | — |
| 2025-04-15 | $28.85 | $28.85 | 176,800 | — | — |
| 2025-04-14 | $27.93 | $27.93 | 259,100 | — | — |
| 2025-04-11 | $28.39 | $28.39 | 411,500 | — | — |
| 2025-04-10 | $29.01 | $29.01 | 360,300 | — | — |
| 2025-04-09 | $31.39 | $31.39 | 693,400 | — | — |
| 2025-04-08 | $28.06 | $28.06 | 369,500 | — | — |
| 2025-04-07 | $29.28 | $29.28 | 313,200 | — | — |
| 2025-04-04 | $30.06 | $30.06 | 478,500 | — | — |
| 2025-04-03 | $32.62 | $32.62 | 399,600 | — | — |
| 2025-04-02 | $35.65 | $35.65 | 255,800 | — | — |
| 2025-04-01 | $35.61 | $35.61 | 328,400 | — | — |
| 2025-03-31 | $35.41 | $35.41 | 335,800 | — | — |
| 2025-03-28 | $35.01 | $35.01 | 270,000 | — | — |
| 2025-03-27 | $36.64 | $36.64 | 114,600 | — | — |
| 2025-03-26 | $37.07 | $37.07 | 229,300 | — | — |
| 2025-03-25 | $37.65 | $37.65 | 322,400 | — | — |
| 2025-03-24 | $37.22 | $37.22 | 292,300 | — | — |
| 2025-03-21 | $36.88 | $36.88 | 748,500 | — | — |
| 2025-03-20 | $36.50 | $36.50 | 416,000 | — | — |
| 2025-03-19 | $35.10 | $35.10 | 177,700 | — | — |
| 2025-03-18 | $34.95 | $34.95 | 227,000 | — | — |
| 2025-03-17 | $35.42 | $35.42 | 228,600 | — | — |
| 2025-03-14 | $36.23 | $36.23 | 360,300 | — | — |
| 2025-03-13 | $34.81 | $34.81 | 426,700 | — | — |
| 2025-03-12 | $35.80 | $35.80 | 388,800 | — | — |
| 2025-03-11 | $34.92 | $34.92 | 311,400 | — | — |
| 2025-03-10 | $35.36 | $35.36 | 386,600 | — | — |
| 2025-03-07 | $36.66 | $36.66 | 341,600 | — | — |
| 2025-03-06 | $37.70 | $37.70 | 616,500 | — | — |
| 2025-03-05 | $38.28 | $38.28 | 381,600 | — | — |
| 2025-03-04 | $37.35 | $37.35 | 351,600 | — | — |
| 2025-03-03 | $37.68 | $37.68 | 247,900 | — | — |
| 2025-02-28 | $38.81 | $38.81 | 532,700 | — | — |
| 2025-02-27 | $38.26 | $38.26 | 316,900 | — | — |
| 2025-02-26 | $39.31 | $39.31 | 526,900 | — | — |
| 2025-02-25 | $40.04 | $40.04 | 459,800 | — | — |
| 2025-02-24 | $40.45 | $40.45 | 327,900 | — | — |
| 2025-02-21 | $41.85 | $41.85 | 377,600 | — | — |
| 2025-02-20 | $43.86 | $43.86 | 575,800 | — | — |
| 2025-02-19 | $44.30 | $44.30 | 922,900 | — | — |
| 2025-02-18 | $44.52 | $44.52 | 508,000 | — | — |
| 2025-02-14 | $43.72 | $43.72 | 341,900 | — | — |
| 2025-02-13 | $43.99 | $43.99 | 435,500 | — | — |
| 2025-02-12 | $44.03 | $44.03 | 301,100 | — | — |
| 2025-02-11 | $43.99 | $43.99 | 301,700 | — | — |
| 2025-02-10 | $44.14 | $44.14 | 344,600 | — | — |
| 2025-02-07 | $45.50 | $45.50 | 969,400 | — | — |
| 2025-02-06 | $45.89 | $45.89 | 479,200 | — | — |
| 2025-02-05 | $45.17 | $45.17 | 1,428,200 | — | — |
| 2025-02-04 | $38.40 | $38.40 | 473,700 | — | — |
| 2025-02-03 | $37.66 | $37.66 | 543,200 | — | — |
| 2025-01-31 | $37.99 | $37.99 | 534,400 | — | — |
| 2025-01-30 | $37.98 | $37.98 | 454,700 | — | — |
| 2025-01-29 | $38.27 | $38.27 | 467,600 | — | — |
| 2025-01-28 | $38.56 | $38.56 | 777,000 | — | — |
| 2025-01-27 | $37.45 | $37.45 | 437,100 | — | — |
| 2025-01-24 | $37.76 | $37.76 | 303,100 | — | — |
| 2025-01-23 | $37.84 | $37.84 | 187,100 | — | — |
| 2025-01-22 | $38.31 | $38.31 | 375,500 | — | — |
| 2025-01-21 | $37.80 | $37.80 | 443,300 | — | — |
| 2025-01-17 | $37.68 | $37.68 | 329,300 | — | — |
| 2025-01-16 | $37.48 | $37.48 | 368,000 | — | — |
| 2025-01-15 | $37.85 | $37.85 | 165,700 | — | — |
| 2025-01-14 | $37.23 | $37.23 | 296,400 | — | — |
| 2025-01-13 | $37.04 | $37.04 | 553,600 | — | — |
| 2025-01-10 | $36.97 | $36.97 | 851,100 | — | — |
| 2025-01-08 | $39.12 | $39.12 | 229,900 | — | — |
| 2025-01-07 | $38.86 | $38.86 | 515,500 | — | — |
| 2025-01-06 | $40.46 | $40.46 | 427,000 | — | — |
| 2025-01-03 | $41.30 | $41.30 | 253,200 | — | — |
| 2025-01-02 | $39.33 | $39.33 | 282,400 | — | — |