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
- 2024-09-26 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 | $23.21 | $24.16 | 461,400 | — | — |
| 2025-12-30 | $23.30 | $24.25 | 502,700 | — | — |
| 2025-12-29 | $23.26 | $24.21 | 302,900 | — | — |
| 2025-12-26 | $23.21 | $24.16 | 326,400 | — | — |
| 2025-12-24 | $23.25 | $24.20 | 251,800 | — | — |
| 2025-12-23 | $23.13 | $24.08 | 406,500 | — | — |
| 2025-12-22 | $23.13 | $24.08 | 421,700 | — | — |
| 2025-12-19 | $23.43 | $24.19 | 1,352,100 | — | — |
| 2025-12-18 | $23.20 | $23.95 | 642,100 | — | — |
| 2025-12-17 | $23.21 | $23.96 | 721,500 | — | — |
| 2025-12-16 | $23.04 | $23.79 | 963,900 | — | — |
| 2025-12-15 | $23.10 | $23.85 | 1,389,800 | — | — |
| 2025-12-12 | $22.90 | $23.64 | 1,259,100 | — | — |
| 2025-12-11 | $22.70 | $23.44 | 2,440,600 | — | — |
| 2025-12-10 | $22.85 | $23.59 | 1,502,700 | — | — |
| 2025-12-09 | $23.08 | $23.83 | 1,064,200 | — | — |
| 2025-12-08 | $23.01 | $23.76 | 635,300 | — | — |
| 2025-12-05 | $23.35 | $24.11 | 490,700 | — | — |
| 2025-12-04 | $23.65 | $24.42 | 659,500 | — | — |
| 2025-12-03 | $23.61 | $24.38 | 1,348,600 | — | — |
| 2025-12-02 | $23.42 | $24.18 | 764,000 | — | — |
| 2025-12-01 | $23.85 | $24.62 | 423,400 | — | — |
| 2025-11-28 | $23.94 | $24.72 | 235,200 | — | — |
| 2025-11-26 | $23.92 | $24.70 | 677,900 | — | — |
| 2025-11-25 | $23.93 | $24.71 | 849,700 | — | — |
| 2025-11-24 | $23.48 | $24.24 | 485,200 | — | — |
| 2025-11-21 | $23.39 | $24.15 | 901,100 | — | — |
| 2025-11-20 | $23.21 | $23.96 | 375,000 | — | — |
| 2025-11-19 | $23.24 | $23.99 | 420,400 | — | — |
| 2025-11-18 | $23.31 | $24.07 | 367,100 | — | — |
| 2025-11-17 | $23.12 | $23.87 | 935,200 | — | — |
| 2025-11-14 | $23.25 | $24.01 | 365,800 | — | — |
| 2025-11-13 | $23.20 | $23.95 | 504,000 | — | — |
| 2025-11-12 | $23.20 | $23.95 | 825,800 | — | — |
| 2025-11-11 | $23.24 | $23.99 | 787,000 | — | — |
| 2025-11-10 | $23.50 | $24.26 | 1,158,100 | — | — |
| 2025-11-07 | $23.07 | $23.82 | 794,400 | — | — |
| 2025-11-06 | $23.00 | $23.75 | 872,000 | — | — |
| 2025-11-05 | $22.96 | $23.71 | 746,900 | — | — |
| 2025-11-04 | $23.19 | $23.94 | 947,900 | — | — |
| 2025-11-03 | $23.34 | $24.10 | 1,077,100 | — | — |
| 2025-10-31 | $23.06 | $23.81 | 932,600 | — | — |
| 2025-10-30 | $23.60 | $24.37 | 954,200 | — | — |
| 2025-10-29 | $23.83 | $24.60 | 871,800 | — | — |
| 2025-10-28 | $24.27 | $25.06 | 1,143,100 | — | — |
| 2025-10-27 | $24.75 | $25.55 | 1,250,800 | — | — |
| 2025-10-24 | $24.51 | $25.31 | 728,100 | — | — |
| 2025-10-23 | $24.22 | $25.01 | 756,900 | — | — |
| 2025-10-22 | $24.40 | $25.19 | 876,800 | — | — |
| 2025-10-21 | $24.23 | $25.02 | 971,400 | — | — |
| 2025-10-20 | $23.48 | $24.24 | 301,700 | — | — |
| 2025-10-17 | $23.52 | $24.28 | 584,700 | — | — |
| 2025-10-16 | $22.87 | $23.61 | 395,900 | — | — |
| 2025-10-15 | $22.80 | $23.54 | 495,900 | — | — |
| 2025-10-14 | $22.89 | $23.63 | 314,100 | — | — |
| 2025-10-13 | $22.57 | $23.30 | 338,600 | — | — |
| 2025-10-10 | $22.36 | $23.09 | 638,100 | — | — |
| 2025-10-09 | $22.56 | $23.29 | 490,800 | — | — |
| 2025-10-08 | $22.85 | $23.59 | 391,700 | — | — |
| 2025-10-07 | $22.76 | $23.50 | 372,200 | — | — |
| 2025-10-06 | $23.21 | $23.96 | 538,600 | — | — |
| 2025-10-03 | $23.55 | $24.31 | 1,071,800 | — | — |
| 2025-10-02 | $22.82 | $23.56 | 618,500 | — | — |
| 2025-10-01 | $22.43 | $23.16 | 503,900 | — | — |
| 2025-09-30 | $22.30 | $23.02 | 370,800 | — | — |
| 2025-09-29 | $22.42 | $22.98 | 695,500 | — | — |
| 2025-09-26 | $22.50 | $23.06 | 437,900 | — | — |
| 2025-09-25 | $22.38 | $22.94 | 232,800 | — | — |
| 2025-09-24 | $22.36 | $22.92 | 520,000 | — | — |
| 2025-09-23 | $22.60 | $23.17 | 394,300 | — | — |
| 2025-09-22 | $22.58 | $23.15 | 470,800 | — | — |
| 2025-09-19 | $22.47 | $23.03 | 1,072,600 | — | — |
| 2025-09-18 | $22.70 | $23.27 | 360,500 | — | — |
| 2025-09-17 | $22.44 | $23.00 | 630,000 | — | — |
| 2025-09-16 | $22.10 | $22.65 | 425,000 | — | — |
| 2025-09-15 | $22.45 | $23.01 | 424,900 | — | — |
| 2025-09-12 | $22.47 | $23.03 | 451,500 | — | — |
| 2025-09-11 | $22.86 | $23.43 | 594,100 | — | — |
| 2025-09-10 | $22.35 | $22.91 | 642,600 | — | — |
| 2025-09-09 | $22.51 | $23.08 | 435,200 | — | — |
| 2025-09-08 | $22.58 | $23.15 | 577,000 | — | — |
| 2025-09-05 | $22.95 | $23.53 | 396,300 | — | — |
| 2025-09-04 | $22.81 | $23.38 | 929,200 | — | — |
| 2025-09-03 | $22.26 | $22.82 | 616,900 | — | — |
| 2025-09-02 | $22.22 | $22.78 | 639,900 | — | — |
| 2025-08-29 | $22.53 | $23.10 | 320,100 | — | — |
| 2025-08-28 | $22.57 | $23.14 | 930,700 | — | — |
| 2025-08-27 | $22.74 | $23.31 | 810,900 | — | — |
| 2025-08-26 | $22.47 | $23.03 | 1,052,300 | — | — |
| 2025-08-25 | $22.30 | $22.86 | 608,400 | — | — |
| 2025-08-22 | $22.72 | $23.29 | 914,700 | — | — |
| 2025-08-21 | $22.22 | $22.78 | 239,400 | — | — |
| 2025-08-20 | $22.34 | $22.90 | 373,100 | — | — |
| 2025-08-19 | $22.30 | $22.86 | 314,000 | — | — |
| 2025-08-18 | $22.04 | $22.59 | 439,200 | — | — |
| 2025-08-15 | $22.44 | $23.00 | 548,600 | — | — |
| 2025-08-14 | $22.71 | $23.28 | 670,800 | — | — |
| 2025-08-13 | $22.80 | $23.37 | 679,900 | — | — |
| 2025-08-12 | $22.63 | $23.20 | 631,300 | — | — |
| 2025-08-11 | $21.90 | $22.45 | 505,200 | — | — |
| 2025-08-08 | $22.07 | $22.62 | 465,500 | — | — |
| 2025-08-07 | $22.57 | $23.14 | 538,300 | — | — |
| 2025-08-06 | $22.48 | $23.04 | 849,400 | — | — |
| 2025-08-05 | $22.46 | $23.02 | 831,600 | — | — |
| 2025-08-04 | $21.89 | $22.44 | 498,700 | — | — |
| 2025-08-01 | $21.89 | $22.44 | 565,800 | — | — |
| 2025-07-31 | $22.10 | $22.65 | 717,900 | — | — |
| 2025-07-30 | $22.43 | $22.99 | 1,065,100 | — | — |
| 2025-07-29 | $22.94 | $23.52 | 1,734,500 | — | — |
| 2025-07-28 | $23.37 | $23.96 | 954,200 | — | — |
| 2025-07-25 | $22.86 | $23.43 | 631,700 | — | — |
| 2025-07-24 | $22.86 | $23.43 | 485,800 | — | — |
| 2025-07-23 | $23.05 | $23.63 | 428,100 | — | — |
| 2025-07-22 | $23.30 | $23.88 | 396,600 | — | — |
| 2025-07-21 | $22.98 | $23.56 | 549,200 | — | — |
| 2025-07-18 | $22.94 | $23.52 | 559,300 | — | — |
| 2025-07-17 | $23.13 | $23.71 | 510,500 | — | — |
| 2025-07-16 | $22.85 | $23.42 | 930,300 | — | — |
| 2025-07-15 | $22.49 | $23.05 | 421,500 | — | — |
| 2025-07-14 | $22.83 | $23.40 | 314,600 | — | — |
| 2025-07-11 | $22.76 | $23.33 | 405,600 | — | — |
| 2025-07-10 | $22.60 | $23.17 | 565,300 | — | — |
| 2025-07-09 | $22.25 | $22.81 | 683,700 | — | — |
| 2025-07-08 | $22.07 | $22.62 | 293,500 | — | — |
| 2025-07-07 | $22.39 | $22.95 | 580,900 | — | — |
| 2025-07-03 | $22.90 | $23.47 | 219,200 | — | — |
| 2025-07-02 | $22.92 | $23.50 | 440,500 | — | — |
| 2025-07-01 | $22.80 | $23.37 | 541,500 | — | — |
| 2025-06-30 | $22.83 | $23.40 | 598,100 | — | — |
| 2025-06-27 | $22.87 | $23.44 | 1,113,300 | — | — |
| 2025-06-26 | $22.84 | $23.41 | 380,000 | — | — |
| 2025-06-25 | $22.55 | $23.12 | 483,200 | — | — |
| 2025-06-24 | $23.10 | $23.68 | 322,900 | — | — |
| 2025-06-23 | $23.26 | $23.84 | 654,200 | — | — |
| 2025-06-20 | $22.91 | $23.49 | 1,320,800 | — | — |
| 2025-06-18 | $22.60 | $23.17 | 377,800 | — | — |
| 2025-06-17 | $22.54 | $22.94 | 412,000 | — | — |
| 2025-06-16 | $22.59 | $22.99 | 676,200 | — | — |
| 2025-06-13 | $22.45 | $22.85 | 504,900 | — | — |
| 2025-06-12 | $22.73 | $23.14 | 361,200 | — | — |
| 2025-06-11 | $22.79 | $23.20 | 567,800 | — | — |
| 2025-06-10 | $23.12 | $23.53 | 273,200 | — | — |
| 2025-06-09 | $22.89 | $23.30 | 339,000 | — | — |
| 2025-06-06 | $22.79 | $23.20 | 857,100 | — | — |
| 2025-06-05 | $22.66 | $23.06 | 952,900 | — | — |
| 2025-06-04 | $22.93 | $23.34 | 445,400 | — | — |
| 2025-06-03 | $22.88 | $23.29 | 370,900 | — | — |
| 2025-06-02 | $22.74 | $23.15 | 489,300 | — | — |
| 2025-05-30 | $22.69 | $23.09 | 686,000 | — | — |
| 2025-05-29 | $22.64 | $23.04 | 366,200 | — | — |
| 2025-05-28 | $22.50 | $22.90 | 335,000 | — | — |
| 2025-05-27 | $22.83 | $23.24 | 387,700 | — | — |
| 2025-05-23 | $22.30 | $22.70 | 454,500 | — | — |
| 2025-05-22 | $22.30 | $22.70 | 373,900 | — | — |
| 2025-05-21 | $22.33 | $22.73 | 382,300 | — | — |
| 2025-05-20 | $23.19 | $23.60 | 596,300 | — | — |
| 2025-05-19 | $23.62 | $24.04 | 194,500 | — | — |
| 2025-05-16 | $23.74 | $24.16 | 264,600 | — | — |
| 2025-05-15 | $23.50 | $23.92 | 194,000 | — | — |
| 2025-05-14 | $23.12 | $23.53 | 416,500 | — | — |
| 2025-05-13 | $23.40 | $23.82 | 426,300 | — | — |
| 2025-05-12 | $23.75 | $24.17 | 264,100 | — | — |
| 2025-05-09 | $23.35 | $23.77 | 321,900 | — | — |
| 2025-05-08 | $23.49 | $23.91 | 301,300 | — | — |
| 2025-05-07 | $23.38 | $23.80 | 540,100 | — | — |
| 2025-05-06 | $23.53 | $23.95 | 532,500 | — | — |
| 2025-05-05 | $23.37 | $23.79 | 286,200 | — | — |
| 2025-05-02 | $23.55 | $23.97 | 363,900 | — | — |
| 2025-05-01 | $23.18 | $23.59 | 403,800 | — | — |
| 2025-04-30 | $22.89 | $23.30 | 539,100 | — | — |
| 2025-04-29 | $22.89 | $23.30 | 771,900 | — | — |
| 2025-04-28 | $23.19 | $23.60 | 613,600 | — | — |
| 2025-04-25 | $23.28 | $23.70 | 672,300 | — | — |
| 2025-04-24 | $23.05 | $23.46 | 1,593,500 | — | — |
| 2025-04-23 | $23.40 | $23.82 | 681,900 | — | — |
| 2025-04-22 | $23.06 | $23.47 | 781,100 | — | — |
| 2025-04-21 | $22.72 | $23.13 | 435,100 | — | — |
| 2025-04-17 | $23.18 | $23.59 | 747,200 | — | — |
| 2025-04-16 | $22.74 | $23.15 | 447,400 | — | — |
| 2025-04-15 | $22.79 | $23.20 | 282,200 | — | — |
| 2025-04-14 | $23.04 | $23.45 | 726,200 | — | — |
| 2025-04-11 | $22.61 | $23.01 | 1,033,300 | — | — |
| 2025-04-10 | $22.00 | $22.39 | 1,142,800 | — | — |
| 2025-04-09 | $22.36 | $22.76 | 1,214,300 | — | — |
| 2025-04-08 | $21.52 | $21.90 | 941,300 | — | — |
| 2025-04-07 | $22.45 | $22.85 | 1,063,100 | — | — |
| 2025-04-04 | $23.18 | $23.59 | 1,151,400 | — | — |
| 2025-04-03 | $24.24 | $24.67 | 909,900 | — | — |
| 2025-04-02 | $24.95 | $25.39 | 921,300 | — | — |
| 2025-04-01 | $24.69 | $25.13 | 1,179,800 | — | — |
| 2025-03-31 | $24.19 | $24.62 | 537,100 | — | — |
| 2025-03-28 | $23.86 | $24.29 | 420,200 | — | — |
| 2025-03-27 | $24.05 | $24.48 | 653,700 | — | — |
| 2025-03-26 | $23.69 | $24.11 | 436,900 | — | — |
| 2025-03-25 | $23.54 | $23.96 | 965,900 | — | — |
| 2025-03-24 | $23.70 | $24.12 | 422,300 | — | — |
| 2025-03-21 | $23.30 | $23.72 | 1,635,500 | — | — |
| 2025-03-20 | $23.58 | $24.00 | 483,500 | — | — |
| 2025-03-19 | $23.72 | $24.14 | 781,500 | — | — |
| 2025-03-18 | $23.89 | $24.32 | 904,200 | — | — |
| 2025-03-17 | $23.64 | $24.06 | 537,000 | — | — |
| 2025-03-14 | $23.36 | $23.78 | 703,400 | — | — |
| 2025-03-13 | $23.24 | $23.49 | 445,100 | — | — |
| 2025-03-12 | $24.19 | $24.45 | 667,500 | — | — |
| 2025-03-11 | $24.22 | $24.48 | 1,304,400 | — | — |
| 2025-03-10 | $23.35 | $23.60 | 890,500 | — | — |
| 2025-03-07 | $23.92 | $24.18 | 792,700 | — | — |
| 2025-03-06 | $24.01 | $24.27 | 342,300 | — | — |
| 2025-03-05 | $24.20 | $24.46 | 457,800 | — | — |
| 2025-03-04 | $24.14 | $24.40 | 496,800 | — | — |
| 2025-03-03 | $24.38 | $24.64 | 497,000 | — | — |
| 2025-02-28 | $24.63 | $24.90 | 1,798,300 | — | — |
| 2025-02-27 | $24.42 | $24.68 | 527,100 | — | — |
| 2025-02-26 | $24.65 | $24.92 | 337,600 | — | — |
| 2025-02-25 | $24.68 | $24.95 | 415,800 | — | — |
| 2025-02-24 | $24.30 | $24.56 | 298,900 | — | — |
| 2025-02-21 | $24.36 | $24.62 | 388,400 | — | — |
| 2025-02-20 | $24.45 | $24.71 | 326,500 | — | — |
| 2025-02-19 | $24.49 | $24.76 | 263,500 | — | — |
| 2025-02-18 | $24.80 | $25.07 | 334,800 | — | — |
| 2025-02-14 | $24.74 | $25.01 | 431,800 | — | — |
| 2025-02-13 | $25.23 | $25.50 | 278,100 | — | — |
| 2025-02-12 | $24.64 | $24.91 | 487,700 | — | — |
| 2025-02-11 | $25.04 | $25.31 | 516,900 | — | — |
| 2025-02-10 | $24.62 | $24.89 | 540,900 | — | — |
| 2025-02-07 | $24.59 | $24.86 | 366,600 | — | — |
| 2025-02-06 | $24.60 | $24.87 | 255,000 | — | — |
| 2025-02-05 | $24.84 | $25.11 | 287,400 | — | — |
| 2025-02-04 | $24.60 | $24.87 | 283,600 | — | — |
| 2025-02-03 | $24.65 | $24.92 | 569,300 | — | — |
| 2025-01-31 | $24.47 | $24.73 | 494,200 | — | — |
| 2025-01-30 | $24.75 | $25.02 | 390,300 | — | — |
| 2025-01-29 | $24.58 | $24.85 | 583,000 | — | — |
| 2025-01-28 | $25.25 | $25.52 | 822,400 | — | — |
| 2025-01-27 | $24.95 | $25.22 | 383,000 | — | — |
| 2025-01-24 | $24.52 | $24.79 | 362,300 | — | — |
| 2025-01-23 | $23.71 | $23.97 | 584,000 | — | — |
| 2025-01-22 | $23.54 | $23.79 | 310,700 | — | — |
| 2025-01-21 | $23.66 | $23.92 | 335,700 | — | — |
| 2025-01-17 | $23.54 | $23.79 | 486,500 | — | — |
| 2025-01-16 | $23.53 | $23.78 | 308,200 | — | — |
| 2025-01-15 | $23.53 | $23.78 | 570,700 | — | — |
| 2025-01-14 | $23.45 | $23.70 | 643,800 | — | — |
| 2025-01-13 | $23.42 | $23.67 | 482,100 | — | — |
| 2025-01-10 | $23.41 | $23.66 | 1,187,700 | — | — |
| 2025-01-08 | $23.00 | $23.25 | 482,600 | — | — |
| 2025-01-07 | $22.90 | $23.15 | 2,261,300 | — | — |
| 2025-01-06 | $22.93 | $23.18 | 617,100 | — | — |
| 2025-01-03 | $23.50 | $23.75 | 325,300 | — | — |
| 2025-01-02 | $23.43 | $23.68 | 649,800 | — | — |