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
- 2014-05-19 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 | $22.87 | $25.02 | 31,600 | — | — |
| 2025-12-30 | $23.10 | $25.27 | 34,200 | — | — |
| 2025-12-29 | $23.17 | $25.34 | 22,400 | — | — |
| 2025-12-26 | $23.28 | $25.47 | 16,400 | — | — |
| 2025-12-24 | $23.45 | $25.65 | 11,300 | — | — |
| 2025-12-23 | $23.54 | $25.75 | 34,500 | — | — |
| 2025-12-22 | $23.10 | $25.27 | 36,700 | — | — |
| 2025-12-19 | $22.97 | $25.13 | 94,600 | — | — |
| 2025-12-18 | $22.90 | $25.05 | 32,600 | — | — |
| 2025-12-17 | $22.90 | $25.05 | 18,000 | — | — |
| 2025-12-16 | $22.70 | $24.83 | 75,200 | — | — |
| 2025-12-15 | $22.69 | $24.82 | 71,100 | — | — |
| 2025-12-12 | $22.72 | $24.85 | 35,800 | — | — |
| 2025-12-11 | $22.68 | $24.81 | 49,500 | — | — |
| 2025-12-10 | $22.12 | $24.20 | 41,100 | — | — |
| 2025-12-09 | $22.22 | $24.31 | 26,700 | — | — |
| 2025-12-08 | $22.15 | $24.23 | 21,500 | — | — |
| 2025-12-05 | $22.50 | $24.61 | 23,900 | — | — |
| 2025-12-04 | $22.24 | $24.33 | 50,700 | — | — |
| 2025-12-03 | $22.09 | $24.16 | 76,500 | — | — |
| 2025-12-02 | $21.90 | $23.96 | 27,700 | — | — |
| 2025-12-01 | $22.25 | $24.34 | 27,800 | — | — |
| 2025-11-28 | $22.29 | $24.38 | 17,300 | — | — |
| 2025-11-26 | $22.25 | $24.34 | 37,700 | — | — |
| 2025-11-25 | $21.82 | $23.87 | 28,000 | — | — |
| 2025-11-24 | $21.48 | $23.50 | 31,000 | — | — |
| 2025-11-21 | $21.61 | $23.64 | 35,700 | — | — |
| 2025-11-20 | $21.48 | $23.50 | 79,100 | — | — |
| 2025-11-19 | $21.26 | $23.26 | 54,500 | — | — |
| 2025-11-18 | $21.09 | $23.07 | 34,800 | — | — |
| 2025-11-17 | $21.33 | $23.33 | 63,800 | — | — |
| 2025-11-14 | $21.63 | $23.66 | 26,500 | — | — |
| 2025-11-13 | $22.10 | $24.17 | 67,300 | — | — |
| 2025-11-12 | $22.05 | $24.12 | 55,600 | — | — |
| 2025-11-11 | $22.06 | $24.13 | 36,200 | — | — |
| 2025-11-10 | $22.22 | $24.31 | 37,900 | — | — |
| 2025-11-07 | $22.20 | $24.28 | 54,800 | — | — |
| 2025-11-06 | $22.12 | $24.20 | 52,800 | — | — |
| 2025-11-05 | $22.07 | $24.14 | 97,400 | — | — |
| 2025-11-04 | $22.48 | $24.59 | 70,200 | — | — |
| 2025-11-03 | $23.19 | $25.37 | 178,800 | — | — |
| 2025-10-31 | $20.78 | $22.73 | 265,200 | — | — |
| 2025-10-30 | $22.77 | $24.91 | 89,600 | — | — |
| 2025-10-29 | $22.72 | $24.85 | 41,400 | — | — |
| 2025-10-28 | $22.76 | $24.90 | 76,200 | — | — |
| 2025-10-27 | $23.02 | $25.18 | 40,300 | — | — |
| 2025-10-24 | $23.40 | $25.60 | 51,400 | — | — |
| 2025-10-23 | $23.27 | $25.45 | 55,700 | — | — |
| 2025-10-22 | $22.33 | $24.43 | 100,500 | — | — |
| 2025-10-21 | $22.44 | $24.55 | 60,400 | — | — |
| 2025-10-20 | $21.83 | $23.88 | 61,000 | — | — |
| 2025-10-17 | $21.32 | $23.32 | 96,000 | — | — |
| 2025-10-16 | $20.96 | $22.93 | 71,000 | — | — |
| 2025-10-15 | $21.42 | $23.43 | 53,600 | — | — |
| 2025-10-14 | $20.82 | $22.77 | 158,100 | — | — |
| 2025-10-13 | $20.54 | $22.47 | 101,700 | — | — |
| 2025-10-10 | $19.89 | $21.76 | 129,500 | — | — |
| 2025-10-09 | $21.01 | $22.98 | 68,800 | — | — |
| 2025-10-08 | $21.40 | $23.41 | 78,800 | — | — |
| 2025-10-07 | $21.76 | $23.80 | 66,400 | — | — |
| 2025-10-06 | $21.93 | $23.99 | 62,400 | — | — |
| 2025-10-03 | $22.15 | $24.23 | 64,600 | — | — |
| 2025-10-02 | $22.35 | $24.45 | 47,200 | — | — |
| 2025-10-01 | $23.23 | $25.41 | 105,000 | — | — |
| 2025-09-30 | $23.00 | $25.16 | 80,200 | — | — |
| 2025-09-29 | $22.65 | $24.78 | 61,000 | — | — |
| 2025-09-26 | $22.64 | $24.77 | 40,200 | — | — |
| 2025-09-25 | $22.58 | $24.70 | 44,900 | — | — |
| 2025-09-24 | $22.58 | $24.70 | 106,600 | — | — |
| 2025-09-23 | $22.65 | $24.78 | 47,700 | — | — |
| 2025-09-22 | $22.83 | $24.97 | 40,200 | — | — |
| 2025-09-19 | $22.68 | $24.81 | 111,700 | — | — |
| 2025-09-18 | $22.97 | $25.13 | 52,300 | — | — |
| 2025-09-17 | $22.81 | $24.95 | 56,500 | — | — |
| 2025-09-16 | $22.77 | $24.91 | 54,600 | — | — |
| 2025-09-15 | $22.63 | $24.75 | 56,700 | — | — |
| 2025-09-12 | $22.83 | $24.97 | 78,000 | — | — |
| 2025-09-11 | $23.20 | $25.38 | 74,300 | — | — |
| 2025-09-10 | $23.22 | $25.40 | 65,000 | — | — |
| 2025-09-09 | $22.95 | $25.10 | 117,600 | — | — |
| 2025-09-08 | $23.39 | $25.59 | 66,900 | — | — |
| 2025-09-05 | $23.40 | $25.60 | 37,000 | — | — |
| 2025-09-04 | $23.46 | $25.66 | 56,100 | — | — |
| 2025-09-03 | $23.26 | $25.44 | 59,500 | — | — |
| 2025-09-02 | $23.57 | $25.78 | 51,800 | — | — |
| 2025-08-29 | $23.75 | $25.98 | 56,800 | — | — |
| 2025-08-28 | $23.96 | $26.21 | 56,800 | — | — |
| 2025-08-27 | $23.70 | $25.92 | 41,500 | — | — |
| 2025-08-26 | $23.62 | $25.84 | 42,900 | — | — |
| 2025-08-25 | $23.89 | $26.13 | 71,900 | — | — |
| 2025-08-22 | $23.28 | $25.47 | 38,300 | — | — |
| 2025-08-21 | $22.62 | $24.74 | 71,200 | — | — |
| 2025-08-20 | $22.30 | $24.39 | 58,000 | — | — |
| 2025-08-19 | $22.08 | $24.15 | 63,600 | — | — |
| 2025-08-18 | $22.13 | $24.21 | 96,200 | — | — |
| 2025-08-15 | $21.87 | $23.92 | 86,500 | — | — |
| 2025-08-14 | $22.47 | $24.58 | 74,200 | — | — |
| 2025-08-13 | $22.74 | $24.87 | 79,000 | — | — |
| 2025-08-12 | $22.61 | $24.73 | 109,000 | — | — |
| 2025-08-11 | $23.20 | $25.38 | 43,300 | — | — |
| 2025-08-08 | $23.33 | $25.52 | 39,400 | — | — |
| 2025-08-07 | $23.71 | $25.94 | 57,400 | — | — |
| 2025-08-06 | $23.98 | $26.23 | 66,200 | — | — |
| 2025-08-05 | $23.86 | $26.10 | 102,900 | — | — |
| 2025-08-04 | $23.93 | $26.18 | 137,500 | — | — |
| 2025-08-01 | $23.78 | $26.01 | 96,800 | — | — |
| 2025-07-31 | $24.99 | $27.34 | 96,700 | — | — |
| 2025-07-30 | $24.04 | $26.30 | 69,600 | — | — |
| 2025-07-29 | $23.60 | $25.82 | 159,600 | — | — |
| 2025-07-28 | $24.55 | $26.85 | 63,000 | — | — |
| 2025-07-25 | $24.07 | $26.33 | 54,400 | — | — |
| 2025-07-24 | $24.57 | $26.88 | 85,000 | — | — |
| 2025-07-23 | $24.63 | $26.94 | 68,200 | — | — |
| 2025-07-22 | $24.15 | $26.42 | 43,500 | — | — |
| 2025-07-21 | $24.12 | $26.38 | 38,200 | — | — |
| 2025-07-18 | $24.23 | $26.50 | 47,000 | — | — |
| 2025-07-17 | $24.70 | $27.02 | 43,000 | — | — |
| 2025-07-16 | $24.35 | $26.64 | 114,200 | — | — |
| 2025-07-15 | $23.92 | $26.17 | 56,900 | — | — |
| 2025-07-14 | $24.45 | $26.74 | 47,200 | — | — |
| 2025-07-11 | $24.08 | $26.34 | 42,000 | — | — |
| 2025-07-10 | $24.52 | $26.82 | 24,600 | — | — |
| 2025-07-09 | $24.10 | $26.36 | 51,400 | — | — |
| 2025-07-08 | $23.86 | $26.10 | 63,400 | — | — |
| 2025-07-07 | $23.59 | $25.80 | 62,800 | — | — |
| 2025-07-03 | $23.91 | $26.15 | 45,900 | — | — |
| 2025-07-02 | $23.56 | $25.77 | 60,300 | — | — |
| 2025-07-01 | $23.15 | $25.32 | 69,700 | — | — |
| 2025-06-30 | $23.09 | $25.26 | 132,100 | — | — |
| 2025-06-27 | $22.75 | $24.89 | 92,300 | — | — |
| 2025-06-26 | $23.03 | $25.19 | 82,200 | — | — |
| 2025-06-25 | $22.66 | $24.79 | 91,300 | — | — |
| 2025-06-24 | $22.54 | $24.66 | 100,600 | — | — |
| 2025-06-23 | $21.79 | $23.84 | 78,200 | — | — |
| 2025-06-20 | $22.24 | $24.33 | 146,600 | — | — |
| 2025-06-18 | $22.57 | $24.69 | 99,500 | — | — |
| 2025-06-17 | $22.10 | $24.17 | 74,400 | — | — |
| 2025-06-16 | $22.37 | $24.47 | 65,000 | — | — |
| 2025-06-13 | $22.26 | $24.35 | 127,900 | — | — |
| 2025-06-12 | $22.50 | $24.61 | 85,400 | — | — |
| 2025-06-11 | $22.87 | $25.02 | 133,800 | — | — |
| 2025-06-10 | $22.54 | $24.66 | 107,000 | — | — |
| 2025-06-09 | $23.24 | $25.42 | 76,400 | — | — |
| 2025-06-06 | $22.84 | $24.98 | 81,300 | — | — |
| 2025-06-05 | $22.45 | $24.56 | 84,500 | — | — |
| 2025-06-04 | $22.24 | $24.33 | 59,300 | — | — |
| 2025-06-03 | $22.08 | $24.15 | 105,800 | — | — |
| 2025-06-02 | $21.63 | $23.66 | 100,300 | — | — |
| 2025-05-30 | $21.81 | $23.86 | 78,500 | — | — |
| 2025-05-29 | $21.79 | $23.84 | 74,200 | — | — |
| 2025-05-28 | $21.30 | $23.30 | 74,200 | — | — |
| 2025-05-27 | $21.40 | $23.41 | 107,900 | — | — |
| 2025-05-23 | $20.88 | $22.84 | 100,900 | — | — |
| 2025-05-22 | $20.90 | $22.86 | 117,100 | — | — |
| 2025-05-21 | $20.74 | $22.69 | 114,600 | — | — |
| 2025-05-20 | $21.11 | $23.09 | 91,700 | — | — |
| 2025-05-19 | $21.00 | $22.97 | 72,500 | — | — |
| 2025-05-16 | $21.15 | $23.14 | 85,800 | — | — |
| 2025-05-15 | $20.93 | $22.89 | 67,800 | — | — |
| 2025-05-14 | $20.76 | $22.71 | 93,700 | — | — |
| 2025-05-13 | $20.79 | $22.74 | 66,200 | — | — |
| 2025-05-12 | $20.70 | $22.64 | 64,100 | — | — |
| 2025-05-09 | $20.92 | $22.88 | 61,800 | — | — |
| 2025-05-08 | $20.66 | $22.60 | 179,600 | — | — |
| 2025-05-07 | $19.30 | $21.11 | 73,300 | — | — |
| 2025-05-06 | $19.14 | $20.94 | 116,600 | — | — |
| 2025-05-05 | $19.30 | $21.11 | 144,100 | — | — |
| 2025-05-02 | $18.99 | $20.77 | 172,100 | — | — |
| 2025-05-01 | $18.68 | $20.43 | 156,000 | — | — |
| 2025-04-30 | $18.99 | $20.77 | 229,100 | — | — |
| 2025-04-29 | $20.09 | $21.98 | 60,200 | — | — |
| 2025-04-28 | $20.09 | $21.98 | 53,600 | — | — |
| 2025-04-25 | $20.14 | $22.03 | 74,800 | — | — |
| 2025-04-24 | $19.87 | $21.74 | 51,300 | — | — |
| 2025-04-23 | $19.56 | $21.40 | 57,300 | — | — |
| 2025-04-22 | $19.62 | $21.46 | 49,400 | — | — |
| 2025-04-21 | $19.35 | $21.17 | 58,200 | — | — |
| 2025-04-17 | $19.68 | $21.53 | 51,500 | — | — |
| 2025-04-16 | $19.41 | $21.23 | 59,200 | — | — |
| 2025-04-15 | $19.73 | $21.58 | 45,800 | — | — |
| 2025-04-14 | $20.04 | $21.92 | 77,000 | — | — |
| 2025-04-11 | $19.48 | $21.31 | 43,300 | — | — |
| 2025-04-10 | $19.40 | $21.22 | 52,300 | — | — |
| 2025-04-09 | $20.91 | $22.87 | 77,600 | — | — |
| 2025-04-08 | $19.79 | $21.65 | 76,500 | — | — |
| 2025-04-07 | $20.30 | $22.21 | 166,900 | — | — |
| 2025-04-04 | $21.80 | $23.85 | 122,600 | — | — |
| 2025-04-03 | $23.26 | $25.44 | 98,300 | — | — |
| 2025-04-02 | $24.28 | $26.56 | 72,700 | — | — |
| 2025-04-01 | $23.25 | $25.43 | 118,600 | — | — |
| 2025-03-31 | $23.00 | $25.16 | 59,800 | — | — |
| 2025-03-28 | $22.85 | $24.99 | 69,100 | — | — |
| 2025-03-27 | $22.99 | $25.15 | 58,300 | — | — |
| 2025-03-26 | $22.40 | $24.50 | 99,800 | — | — |
| 2025-03-25 | $22.11 | $24.19 | 79,700 | — | — |
| 2025-03-24 | $21.84 | $23.89 | 55,600 | — | — |
| 2025-03-21 | $21.19 | $23.18 | 159,300 | — | — |
| 2025-03-20 | $21.60 | $23.63 | 81,800 | — | — |
| 2025-03-19 | $22.52 | $24.63 | 69,100 | — | — |
| 2025-03-18 | $21.75 | $23.79 | 128,000 | — | — |
| 2025-03-17 | $20.74 | $22.69 | 43,100 | — | — |
| 2025-03-14 | $20.57 | $22.50 | 44,600 | — | — |
| 2025-03-13 | $20.47 | $22.39 | 86,400 | — | — |
| 2025-03-12 | $21.31 | $23.31 | 91,100 | — | — |
| 2025-03-11 | $22.01 | $24.08 | 118,600 | — | — |
| 2025-03-10 | $21.82 | $23.87 | 89,300 | — | — |
| 2025-03-07 | $22.17 | $24.25 | 119,700 | — | — |
| 2025-03-06 | $21.59 | $23.62 | 93,200 | — | — |
| 2025-03-05 | $21.28 | $23.28 | 110,600 | — | — |
| 2025-03-04 | $21.71 | $23.75 | 212,000 | — | — |
| 2025-03-03 | $21.18 | $23.17 | 188,900 | — | — |
| 2025-02-28 | $21.50 | $23.52 | 202,400 | — | — |
| 2025-02-27 | $22.00 | $24.06 | 503,700 | — | — |
| 2025-02-26 | $26.97 | $29.50 | 54,500 | — | — |
| 2025-02-25 | $26.96 | $29.49 | 55,300 | — | — |
| 2025-02-24 | $26.68 | $29.18 | 93,700 | — | — |
| 2025-02-21 | $27.31 | $29.60 | 55,000 | — | — |
| 2025-02-20 | $26.96 | $29.22 | 105,000 | — | — |
| 2025-02-19 | $26.90 | $29.16 | 495,500 | — | — |
| 2025-02-18 | $25.02 | $27.12 | 32,500 | — | — |
| 2025-02-14 | $24.87 | $26.96 | 54,100 | — | — |
| 2025-02-13 | $24.95 | $27.04 | 49,200 | — | — |
| 2025-02-12 | $24.70 | $26.77 | 35,300 | — | — |
| 2025-02-11 | $24.61 | $26.67 | 41,400 | — | — |
| 2025-02-10 | $24.91 | $27.00 | 57,400 | — | — |
| 2025-02-07 | $23.70 | $25.69 | 735,100 | — | — |
| 2025-02-06 | $23.07 | $25.00 | 27,800 | — | — |
| 2025-02-05 | $23.29 | $25.24 | 38,000 | — | — |
| 2025-02-04 | $23.11 | $25.05 | 60,600 | — | — |
| 2025-02-03 | $23.20 | $25.15 | 64,100 | — | — |
| 2025-01-31 | $23.54 | $25.51 | 890,900 | — | — |
| 2025-01-30 | $23.55 | $25.52 | 18,200 | — | — |
| 2025-01-29 | $23.56 | $25.54 | 107,700 | — | — |
| 2025-01-28 | $23.71 | $25.70 | 51,700 | — | — |
| 2025-01-27 | $24.04 | $26.06 | 33,000 | — | — |
| 2025-01-24 | $24.34 | $26.38 | 26,100 | — | — |
| 2025-01-23 | $24.29 | $26.33 | 33,800 | — | — |
| 2025-01-22 | $24.34 | $26.38 | 60,600 | — | — |
| 2025-01-21 | $24.62 | $26.68 | 42,200 | — | — |
| 2025-01-17 | $23.72 | $25.71 | 40,300 | — | — |
| 2025-01-16 | $23.96 | $25.97 | 27,000 | — | — |
| 2025-01-15 | $24.00 | $26.01 | 25,300 | — | — |
| 2025-01-14 | $23.75 | $25.74 | 50,200 | — | — |
| 2025-01-13 | $23.83 | $25.83 | 54,200 | — | — |
| 2025-01-10 | $23.97 | $25.98 | 57,700 | — | — |
| 2025-01-08 | $23.22 | $25.17 | 55,400 | — | — |
| 2025-01-07 | $23.02 | $24.95 | 81,000 | — | — |
| 2025-01-06 | $22.59 | $24.48 | 53,700 | — | — |
| 2025-01-03 | $23.00 | $24.93 | 29,100 | — | — |
| 2025-01-02 | $22.60 | $24.49 | 52,200 | — | — |