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
- 1997-07-15 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 | $19.11 | $144.66 | 931,100 | — | — |
| 2025-12-30 | $19.13 | $144.81 | 649,100 | — | — |
| 2025-12-29 | $19.35 | $146.48 | 580,800 | — | — |
| 2025-12-26 | $19.22 | $145.49 | 520,200 | — | — |
| 2025-12-24 | $19.10 | $144.59 | 329,200 | — | — |
| 2025-12-23 | $18.99 | $143.75 | 703,400 | — | — |
| 2025-12-22 | $19.34 | $146.40 | 1,003,600 | — | — |
| 2025-12-19 | $18.97 | $143.60 | 2,858,300 | — | — |
| 2025-12-18 | $19.62 | $148.52 | 781,000 | — | — |
| 2025-12-17 | $19.47 | $147.39 | 898,700 | — | — |
| 2025-12-16 | $19.02 | $143.98 | 878,700 | — | — |
| 2025-12-15 | $18.99 | $143.75 | 1,042,400 | — | — |
| 2025-12-12 | $18.90 | $143.07 | 838,800 | — | — |
| 2025-12-11 | $18.95 | $143.45 | 896,300 | — | — |
| 2025-12-10 | $18.59 | $140.73 | 1,323,900 | — | — |
| 2025-12-09 | $18.78 | $142.16 | 885,200 | — | — |
| 2025-12-08 | $18.58 | $140.65 | 985,000 | — | — |
| 2025-12-05 | $18.64 | $141.10 | 785,000 | — | — |
| 2025-12-04 | $18.61 | $140.88 | 735,900 | — | — |
| 2025-12-03 | $18.60 | $140.80 | 878,500 | — | — |
| 2025-12-02 | $18.28 | $138.38 | 884,400 | — | — |
| 2025-12-01 | $17.93 | $135.73 | 816,100 | — | — |
| 2025-11-28 | $18.05 | $136.64 | 492,900 | — | — |
| 2025-11-26 | $17.88 | $135.35 | 1,405,600 | — | — |
| 2025-11-25 | $17.72 | $134.14 | 933,600 | — | — |
| 2025-11-24 | $17.34 | $131.26 | 1,231,700 | — | — |
| 2025-11-21 | $17.07 | $129.22 | 948,500 | — | — |
| 2025-11-20 | $16.71 | $126.49 | 1,141,200 | — | — |
| 2025-11-19 | $16.76 | $126.87 | 2,170,400 | — | — |
| 2025-11-18 | $16.13 | $122.10 | 1,031,700 | — | — |
| 2025-11-17 | $16.22 | $122.78 | 1,145,100 | — | — |
| 2025-11-14 | $17.19 | $130.13 | 1,185,500 | — | — |
| 2025-11-13 | $16.75 | $126.80 | 1,279,300 | — | — |
| 2025-11-12 | $17.08 | $129.29 | 1,299,400 | — | — |
| 2025-11-11 | $17.23 | $130.43 | 1,325,100 | — | — |
| 2025-11-10 | $17.45 | $132.10 | 1,821,800 | — | — |
| 2025-11-07 | $16.95 | $128.31 | 1,922,600 | — | — |
| 2025-11-06 | $16.79 | $127.10 | 2,642,800 | — | — |
| 2025-11-05 | $18.64 | $141.10 | 1,100,800 | — | — |
| 2025-11-04 | $18.43 | $139.51 | 553,100 | — | — |
| 2025-11-03 | $18.85 | $142.69 | 925,400 | — | — |
| 2025-10-31 | $18.53 | $140.27 | 1,145,700 | — | — |
| 2025-10-30 | $18.32 | $138.68 | 1,018,600 | — | — |
| 2025-10-29 | $18.66 | $141.26 | 1,108,500 | — | — |
| 2025-10-28 | $18.37 | $139.06 | 562,600 | — | — |
| 2025-10-27 | $18.56 | $140.50 | 480,800 | — | — |
| 2025-10-24 | $18.78 | $142.16 | 458,400 | — | — |
| 2025-10-23 | $18.72 | $141.71 | 643,400 | — | — |
| 2025-10-22 | $18.44 | $139.59 | 791,600 | — | — |
| 2025-10-21 | $18.27 | $138.30 | 395,000 | — | — |
| 2025-10-20 | $18.02 | $136.41 | 508,000 | — | — |
| 2025-10-17 | $17.96 | $135.96 | 685,200 | — | — |
| 2025-10-16 | $17.74 | $134.29 | 1,273,700 | — | — |
| 2025-10-15 | $17.98 | $136.11 | 1,050,100 | — | — |
| 2025-10-14 | $18.17 | $137.55 | 1,058,000 | — | — |
| 2025-10-13 | $17.93 | $135.73 | 962,200 | — | — |
| 2025-10-10 | $17.99 | $136.18 | 884,000 | — | — |
| 2025-10-09 | $18.31 | $138.61 | 684,100 | — | — |
| 2025-10-08 | $18.75 | $141.94 | 1,128,000 | — | — |
| 2025-10-07 | $18.93 | $143.30 | 1,232,900 | — | — |
| 2025-10-06 | $19.09 | $144.51 | 693,100 | — | — |
| 2025-10-03 | $19.82 | $150.04 | 895,600 | — | — |
| 2025-10-02 | $19.48 | $147.46 | 971,700 | — | — |
| 2025-10-01 | $20.55 | $155.56 | 791,300 | — | — |
| 2025-09-30 | $20.35 | $154.05 | 761,100 | — | — |
| 2025-09-29 | $21.54 | $163.06 | 1,214,700 | — | — |
| 2025-09-26 | $21.55 | $163.13 | 519,900 | — | — |
| 2025-09-25 | $21.38 | $161.85 | 1,017,700 | — | — |
| 2025-09-24 | $21.54 | $163.06 | 832,000 | — | — |
| 2025-09-23 | $21.23 | $160.71 | 1,042,300 | — | — |
| 2025-09-22 | $21.15 | $160.10 | 988,700 | — | — |
| 2025-09-19 | $20.91 | $158.29 | 2,316,400 | — | — |
| 2025-09-18 | $20.93 | $158.44 | 792,100 | — | — |
| 2025-09-17 | $20.67 | $156.47 | 849,400 | — | — |
| 2025-09-16 | $20.63 | $156.17 | 699,200 | — | — |
| 2025-09-15 | $20.97 | $158.74 | 1,024,400 | — | — |
| 2025-09-12 | $21.10 | $159.73 | 1,089,300 | — | — |
| 2025-09-11 | $21.42 | $162.15 | 1,426,900 | — | — |
| 2025-09-10 | $20.33 | $153.90 | 831,600 | — | — |
| 2025-09-09 | $20.43 | $154.65 | 1,004,100 | — | — |
| 2025-09-08 | $19.62 | $148.52 | 1,049,500 | — | — |
| 2025-09-05 | $19.67 | $148.90 | 685,200 | — | — |
| 2025-09-04 | $19.87 | $150.42 | 541,700 | — | — |
| 2025-09-03 | $20.06 | $151.85 | 748,200 | — | — |
| 2025-09-02 | $20.11 | $152.23 | 495,200 | — | — |
| 2025-08-29 | $20.28 | $153.52 | 1,119,600 | — | — |
| 2025-08-28 | $20.18 | $152.76 | 642,400 | — | — |
| 2025-08-27 | $20.54 | $155.49 | 617,300 | — | — |
| 2025-08-26 | $20.37 | $154.20 | 1,448,900 | — | — |
| 2025-08-25 | $20.54 | $155.49 | 1,150,100 | — | — |
| 2025-08-22 | $20.79 | $157.38 | 1,229,400 | — | — |
| 2025-08-21 | $20.45 | $154.81 | 911,500 | — | — |
| 2025-08-20 | $20.98 | $158.82 | 1,132,900 | — | — |
| 2025-08-19 | $21.05 | $159.35 | 1,397,600 | — | — |
| 2025-08-18 | $20.67 | $156.47 | 718,000 | — | — |
| 2025-08-15 | $20.82 | $157.61 | 950,900 | — | — |
| 2025-08-14 | $20.46 | $154.88 | 1,061,900 | — | — |
| 2025-08-13 | $20.66 | $156.40 | 994,200 | — | — |
| 2025-08-12 | $20.70 | $156.70 | 1,281,300 | — | — |
| 2025-08-11 | $20.19 | $152.84 | 895,600 | — | — |
| 2025-08-08 | $20.50 | $155.18 | 1,575,600 | — | — |
| 2025-08-07 | $20.00 | $151.40 | 2,005,600 | — | — |
| 2025-08-06 | $19.60 | $148.37 | 2,237,300 | — | — |
| 2025-08-05 | $20.11 | $152.23 | 736,300 | — | — |
| 2025-08-04 | $19.66 | $148.83 | 560,100 | — | — |
| 2025-08-01 | $19.61 | $148.45 | 705,300 | — | — |
| 2025-07-31 | $20.04 | $151.70 | 636,600 | — | — |
| 2025-07-30 | $19.80 | $149.89 | 568,100 | — | — |
| 2025-07-29 | $19.96 | $151.10 | 597,900 | — | — |
| 2025-07-28 | $20.12 | $152.31 | 972,900 | — | — |
| 2025-07-25 | $20.73 | $156.93 | 1,114,600 | — | — |
| 2025-07-24 | $19.97 | $151.17 | 886,500 | — | — |
| 2025-07-23 | $19.82 | $150.04 | 965,000 | — | — |
| 2025-07-22 | $19.73 | $149.36 | 1,166,100 | — | — |
| 2025-07-21 | $20.24 | $153.22 | 1,418,600 | — | — |
| 2025-07-18 | $20.81 | $157.53 | 1,442,300 | — | — |
| 2025-07-17 | $21.34 | $161.54 | 1,087,800 | — | — |
| 2025-07-16 | $21.40 | $162.00 | 923,000 | — | — |
| 2025-07-15 | $21.25 | $160.86 | 908,100 | — | — |
| 2025-07-14 | $22.09 | $167.22 | 986,000 | — | — |
| 2025-07-11 | $21.94 | $166.08 | 644,800 | — | — |
| 2025-07-10 | $22.23 | $168.28 | 722,600 | — | — |
| 2025-07-09 | $22.29 | $168.73 | 951,200 | — | — |
| 2025-07-08 | $22.06 | $166.99 | 1,212,000 | — | — |
| 2025-07-07 | $22.53 | $170.55 | 1,886,300 | — | — |
| 2025-07-03 | $21.68 | $164.12 | 772,800 | — | — |
| 2025-07-02 | $21.04 | $159.27 | 841,600 | — | — |
| 2025-07-01 | $21.06 | $159.42 | 1,066,700 | — | — |
| 2025-06-30 | $21.07 | $159.50 | 965,000 | — | — |
| 2025-06-27 | $20.77 | $157.23 | 1,393,300 | — | — |
| 2025-06-26 | $20.52 | $155.34 | 560,600 | — | — |
| 2025-06-25 | $20.10 | $152.16 | 445,800 | — | — |
| 2025-06-24 | $20.37 | $154.20 | 641,800 | — | — |
| 2025-06-23 | $20.49 | $155.11 | 649,300 | — | — |
| 2025-06-20 | $20.49 | $155.11 | 1,536,200 | — | — |
| 2025-06-18 | $20.65 | $156.32 | 810,300 | — | — |
| 2025-06-17 | $20.47 | $154.96 | 793,100 | — | — |
| 2025-06-16 | $20.73 | $156.93 | 1,095,800 | — | — |
| 2025-06-13 | $20.61 | $156.02 | 1,197,700 | — | — |
| 2025-06-12 | $21.48 | $162.60 | 1,157,700 | — | — |
| 2025-06-11 | $21.44 | $162.30 | 853,600 | — | — |
| 2025-06-10 | $21.84 | $165.33 | 816,000 | — | — |
| 2025-06-09 | $22.29 | $168.73 | 1,113,700 | — | — |
| 2025-06-06 | $21.98 | $166.39 | 572,400 | — | — |
| 2025-06-05 | $21.60 | $163.51 | 1,279,000 | — | — |
| 2025-06-04 | $22.00 | $166.54 | 658,300 | — | — |
| 2025-06-03 | $21.95 | $166.16 | 858,500 | — | — |
| 2025-06-02 | $21.92 | $165.93 | 744,400 | — | — |
| 2025-05-30 | $21.96 | $166.24 | 1,171,400 | — | — |
| 2025-05-29 | $21.92 | $165.93 | 504,700 | — | — |
| 2025-05-28 | $21.89 | $165.71 | 910,200 | — | — |
| 2025-05-27 | $22.42 | $169.72 | 957,800 | — | — |
| 2025-05-23 | $22.11 | $167.37 | 568,300 | — | — |
| 2025-05-22 | $22.40 | $169.57 | 727,000 | — | — |
| 2025-05-21 | $22.35 | $169.19 | 817,800 | — | — |
| 2025-05-20 | $22.57 | $170.85 | 877,800 | — | — |
| 2025-05-19 | $22.71 | $171.91 | 855,000 | — | — |
| 2025-05-16 | $21.89 | $165.71 | 748,500 | — | — |
| 2025-05-15 | $21.92 | $165.93 | 1,117,500 | — | — |
| 2025-05-14 | $21.57 | $163.28 | 711,400 | — | — |
| 2025-05-13 | $21.72 | $164.42 | 687,300 | — | — |
| 2025-05-12 | $21.64 | $163.81 | 1,105,100 | — | — |
| 2025-05-09 | $21.88 | $165.63 | 1,081,200 | — | — |
| 2025-05-08 | $22.02 | $166.69 | 2,598,600 | — | — |
| 2025-05-07 | $22.60 | $171.08 | 1,992,600 | — | — |
| 2025-05-06 | $23.06 | $174.56 | 976,300 | — | — |
| 2025-05-05 | $22.96 | $173.81 | 619,600 | — | — |
| 2025-05-02 | $22.89 | $173.28 | 979,300 | — | — |
| 2025-05-01 | $22.79 | $172.52 | 702,000 | — | — |
| 2025-04-30 | $22.64 | $171.38 | 1,103,500 | — | — |
| 2025-04-29 | $22.78 | $172.44 | 1,151,200 | — | — |
| 2025-04-28 | $22.20 | $168.05 | 907,900 | — | — |
| 2025-04-25 | $22.25 | $168.43 | 2,149,800 | — | — |
| 2025-04-24 | $21.89 | $165.71 | 1,059,500 | — | — |
| 2025-04-23 | $21.63 | $163.74 | 1,239,200 | — | — |
| 2025-04-22 | $21.67 | $164.04 | 1,093,200 | — | — |
| 2025-04-21 | $21.51 | $162.83 | 1,213,100 | — | — |
| 2025-04-17 | $22.21 | $168.13 | 707,300 | — | — |
| 2025-04-16 | $21.95 | $166.16 | 764,700 | — | — |
| 2025-04-15 | $22.10 | $167.30 | 1,217,800 | — | — |
| 2025-04-14 | $21.51 | $162.83 | 752,200 | — | — |
| 2025-04-11 | $21.48 | $162.60 | 1,107,200 | — | — |
| 2025-04-10 | $20.86 | $157.91 | 1,146,400 | — | — |
| 2025-04-09 | $20.38 | $154.28 | 1,607,800 | — | — |
| 2025-04-08 | $19.06 | $144.28 | 1,126,300 | — | — |
| 2025-04-07 | $19.50 | $147.61 | 1,705,000 | — | — |
| 2025-04-04 | $19.41 | $146.93 | 987,500 | — | — |
| 2025-04-03 | $20.45 | $154.81 | 938,800 | — | — |
| 2025-04-02 | $20.71 | $156.77 | 1,038,000 | — | — |
| 2025-04-01 | $20.60 | $155.94 | 776,100 | — | — |
| 2025-03-31 | $20.29 | $153.59 | 805,700 | — | — |
| 2025-03-28 | $20.41 | $154.50 | 581,100 | — | — |
| 2025-03-27 | $20.62 | $156.09 | 847,100 | — | — |
| 2025-03-26 | $20.51 | $155.26 | 1,029,000 | — | — |
| 2025-03-25 | $20.25 | $153.29 | 677,600 | — | — |
| 2025-03-24 | $20.37 | $154.20 | 889,200 | — | — |
| 2025-03-21 | $20.01 | $151.47 | 2,439,800 | — | — |
| 2025-03-20 | $20.54 | $155.49 | 863,900 | — | — |
| 2025-03-19 | $20.36 | $154.12 | 830,800 | — | — |
| 2025-03-18 | $19.83 | $150.11 | 1,102,900 | — | — |
| 2025-03-17 | $20.08 | $152.00 | 1,012,300 | — | — |
| 2025-03-14 | $20.32 | $153.82 | 642,600 | — | — |
| 2025-03-13 | $19.86 | $150.34 | 1,075,000 | — | — |
| 2025-03-12 | $20.09 | $152.08 | 1,917,600 | — | — |
| 2025-03-11 | $18.73 | $141.79 | 1,413,000 | — | — |
| 2025-03-10 | $19.00 | $143.83 | 1,404,700 | — | — |
| 2025-03-07 | $19.07 | $144.36 | 2,357,600 | — | — |
| 2025-03-06 | $19.17 | $145.12 | 1,473,200 | — | — |
| 2025-03-05 | $18.40 | $139.29 | 974,200 | — | — |
| 2025-03-04 | $18.03 | $136.49 | 1,121,500 | — | — |
| 2025-03-03 | $18.18 | $137.62 | 1,131,300 | — | — |
| 2025-02-28 | $18.76 | $142.01 | 1,596,500 | — | — |
| 2025-02-27 | $18.92 | $143.22 | 1,723,000 | — | — |
| 2025-02-26 | $18.16 | $137.47 | 1,795,600 | — | — |
| 2025-02-25 | $18.20 | $137.77 | 1,110,800 | — | — |
| 2025-02-24 | $18.23 | $138.00 | 1,116,000 | — | — |
| 2025-02-21 | $18.02 | $136.41 | 1,240,100 | — | — |
| 2025-02-20 | $18.53 | $140.27 | 762,000 | — | — |
| 2025-02-19 | $19.14 | $144.89 | 949,400 | — | — |
| 2025-02-18 | $19.19 | $145.27 | 1,659,600 | — | — |
| 2025-02-14 | $18.83 | $142.54 | 979,700 | — | — |
| 2025-02-13 | $19.06 | $144.28 | 1,560,300 | — | — |
| 2025-02-12 | $19.18 | $145.19 | 2,638,700 | — | — |
| 2025-02-11 | $18.04 | $136.56 | 4,415,000 | — | — |
| 2025-02-10 | $18.84 | $142.62 | 1,791,400 | — | — |
| 2025-02-07 | $18.43 | $139.51 | 939,600 | — | — |
| 2025-02-06 | $18.76 | $142.01 | 1,238,700 | — | — |
| 2025-02-05 | $19.25 | $145.72 | 1,244,500 | — | — |
| 2025-02-04 | $18.88 | $142.92 | 1,861,700 | — | — |
| 2025-02-03 | $20.01 | $151.47 | 663,900 | — | — |
| 2025-01-31 | $20.46 | $154.88 | 1,669,000 | — | — |
| 2025-01-30 | $20.71 | $156.77 | 1,168,000 | — | — |
| 2025-01-29 | $20.51 | $155.26 | 1,053,300 | — | — |
| 2025-01-28 | $20.22 | $153.06 | 1,299,300 | — | — |
| 2025-01-27 | $20.87 | $157.99 | 1,302,500 | — | — |
| 2025-01-24 | $21.24 | $160.79 | 1,162,600 | — | — |
| 2025-01-23 | $21.66 | $163.97 | 927,800 | — | — |
| 2025-01-22 | $22.24 | $168.36 | 1,490,100 | — | — |
| 2025-01-21 | $22.94 | $173.65 | 1,573,600 | — | — |
| 2025-01-17 | $23.05 | $174.49 | 1,495,100 | — | — |
| 2025-01-16 | $22.71 | $171.91 | 1,052,200 | — | — |
| 2025-01-15 | $22.82 | $172.75 | 1,071,300 | — | — |
| 2025-01-14 | $22.34 | $169.11 | 839,400 | — | — |
| 2025-01-13 | $22.09 | $167.22 | 555,400 | — | — |
| 2025-01-10 | $22.08 | $167.14 | 993,600 | — | — |
| 2025-01-08 | $22.97 | $173.88 | 1,450,400 | — | — |
| 2025-01-07 | $21.92 | $165.93 | 968,100 | — | — |
| 2025-01-06 | $21.96 | $166.24 | 812,000 | — | — |
| 2025-01-03 | $22.22 | $168.20 | 638,900 | — | — |
| 2025-01-02 | $21.73 | $164.50 | 803,700 | — | — |