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
- 2015-02-06 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 | $21.19 | $40.10 | 416,700 | — | — |
| 2025-12-30 | $21.35 | $40.40 | 474,500 | — | — |
| 2025-12-29 | $21.26 | $40.23 | 535,200 | — | — |
| 2025-12-26 | $21.31 | $40.32 | 510,200 | — | — |
| 2025-12-24 | $21.30 | $40.30 | 295,700 | — | — |
| 2025-12-23 | $21.01 | $39.76 | 400,600 | — | — |
| 2025-12-22 | $21.21 | $40.13 | 632,100 | — | — |
| 2025-12-19 | $21.46 | $40.61 | 2,034,300 | — | — |
| 2025-12-18 | $22.05 | $41.72 | 409,300 | — | — |
| 2025-12-17 | $22.15 | $41.91 | 506,900 | — | — |
| 2025-12-16 | $22.26 | $42.12 | 450,700 | — | — |
| 2025-12-15 | $22.42 | $42.42 | 545,400 | — | — |
| 2025-12-12 | $21.91 | $41.46 | 289,100 | — | — |
| 2025-12-11 | $21.91 | $41.46 | 354,500 | — | — |
| 2025-12-10 | $21.99 | $41.61 | 558,600 | — | — |
| 2025-12-09 | $21.72 | $41.10 | 341,600 | — | — |
| 2025-12-08 | $21.65 | $40.97 | 689,200 | — | — |
| 2025-12-05 | $21.44 | $40.57 | 388,400 | — | — |
| 2025-12-04 | $21.86 | $41.36 | 598,100 | — | — |
| 2025-12-03 | $21.79 | $41.23 | 571,400 | — | — |
| 2025-12-02 | $21.81 | $41.27 | 473,400 | — | — |
| 2025-12-01 | $21.72 | $41.10 | 589,000 | — | — |
| 2025-11-28 | $21.80 | $41.25 | 174,000 | — | — |
| 2025-11-26 | $21.88 | $41.40 | 790,000 | — | — |
| 2025-11-25 | $21.78 | $41.21 | 916,000 | — | — |
| 2025-11-24 | $21.73 | $41.12 | 676,100 | — | — |
| 2025-11-21 | $21.29 | $40.29 | 486,700 | — | — |
| 2025-11-20 | $20.56 | $38.90 | 508,400 | — | — |
| 2025-11-19 | $20.74 | $39.25 | 479,500 | — | — |
| 2025-11-18 | $21.01 | $39.76 | 475,500 | — | — |
| 2025-11-17 | $20.99 | $39.72 | 503,900 | — | — |
| 2025-11-14 | $21.59 | $40.85 | 354,400 | — | — |
| 2025-11-13 | $21.36 | $40.42 | 590,100 | — | — |
| 2025-11-12 | $21.38 | $40.46 | 727,600 | — | — |
| 2025-11-11 | $21.76 | $41.18 | 408,400 | — | — |
| 2025-11-10 | $21.58 | $40.83 | 754,500 | — | — |
| 2025-11-07 | $21.37 | $40.44 | 482,900 | — | — |
| 2025-11-06 | $21.44 | $39.72 | 492,800 | — | — |
| 2025-11-05 | $21.50 | $39.83 | 514,400 | — | — |
| 2025-11-04 | $21.40 | $39.64 | 399,500 | — | — |
| 2025-11-03 | $21.45 | $39.74 | 852,300 | — | — |
| 2025-10-31 | $21.62 | $40.05 | 535,800 | — | — |
| 2025-10-30 | $21.51 | $39.85 | 526,500 | — | — |
| 2025-10-29 | $21.55 | $39.92 | 590,500 | — | — |
| 2025-10-28 | $21.79 | $40.37 | 652,100 | — | — |
| 2025-10-27 | $21.59 | $40.00 | 1,206,300 | — | — |
| 2025-10-24 | $22.49 | $41.66 | 375,500 | — | — |
| 2025-10-23 | $22.39 | $41.48 | 291,800 | — | — |
| 2025-10-22 | $22.27 | $41.26 | 332,400 | — | — |
| 2025-10-21 | $22.08 | $40.90 | 395,100 | — | — |
| 2025-10-20 | $22.18 | $41.09 | 300,500 | — | — |
| 2025-10-17 | $21.98 | $40.72 | 390,500 | — | — |
| 2025-10-16 | $22.01 | $40.77 | 673,000 | — | — |
| 2025-10-15 | $22.55 | $41.77 | 529,000 | — | — |
| 2025-10-14 | $21.58 | $39.98 | 464,500 | — | — |
| 2025-10-13 | $21.29 | $39.44 | 774,300 | — | — |
| 2025-10-10 | $21.33 | $39.51 | 498,000 | — | — |
| 2025-10-09 | $21.59 | $40.00 | 375,000 | — | — |
| 2025-10-08 | $21.88 | $40.53 | 493,800 | — | — |
| 2025-10-07 | $21.91 | $40.59 | 593,900 | — | — |
| 2025-10-06 | $22.23 | $41.18 | 449,700 | — | — |
| 2025-10-03 | $22.54 | $41.76 | 367,900 | — | — |
| 2025-10-02 | $22.55 | $41.77 | 338,600 | — | — |
| 2025-10-01 | $22.69 | $42.03 | 446,100 | — | — |
| 2025-09-30 | $22.93 | $42.48 | 558,400 | — | — |
| 2025-09-29 | $22.73 | $42.11 | 456,900 | — | — |
| 2025-09-26 | $22.90 | $42.42 | 433,600 | — | — |
| 2025-09-25 | $22.80 | $42.24 | 453,900 | — | — |
| 2025-09-24 | $22.73 | $42.11 | 427,800 | — | — |
| 2025-09-23 | $23.03 | $42.66 | 438,400 | — | — |
| 2025-09-22 | $23.28 | $43.13 | 578,100 | — | — |
| 2025-09-19 | $22.93 | $42.48 | 937,700 | — | — |
| 2025-09-18 | $23.57 | $43.66 | 595,700 | — | — |
| 2025-09-17 | $23.22 | $43.02 | 559,000 | — | — |
| 2025-09-16 | $23.31 | $43.18 | 306,500 | — | — |
| 2025-09-15 | $23.36 | $43.27 | 356,800 | — | — |
| 2025-09-12 | $23.65 | $43.81 | 429,500 | — | — |
| 2025-09-11 | $23.42 | $43.39 | 349,200 | — | — |
| 2025-09-10 | $23.28 | $43.13 | 577,400 | — | — |
| 2025-09-09 | $22.80 | $42.24 | 519,900 | — | — |
| 2025-09-08 | $23.41 | $43.37 | 894,600 | — | — |
| 2025-09-05 | $23.20 | $42.98 | 743,700 | — | — |
| 2025-09-04 | $22.66 | $41.98 | 724,800 | — | — |
| 2025-09-03 | $22.81 | $42.26 | 563,100 | — | — |
| 2025-09-02 | $22.89 | $42.40 | 680,900 | — | — |
| 2025-08-29 | $22.89 | $42.40 | 658,000 | — | — |
| 2025-08-28 | $22.86 | $42.35 | 337,000 | — | — |
| 2025-08-27 | $23.09 | $42.77 | 523,000 | — | — |
| 2025-08-26 | $22.36 | $41.42 | 597,000 | — | — |
| 2025-08-25 | $22.52 | $41.72 | 514,100 | — | — |
| 2025-08-22 | $22.51 | $41.70 | 506,100 | — | — |
| 2025-08-21 | $22.01 | $40.77 | 387,600 | — | — |
| 2025-08-20 | $22.04 | $40.83 | 562,100 | — | — |
| 2025-08-19 | $22.26 | $41.24 | 416,300 | — | — |
| 2025-08-18 | $21.81 | $40.40 | 636,500 | — | — |
| 2025-08-15 | $21.94 | $40.64 | 519,000 | — | — |
| 2025-08-14 | $22.18 | $41.09 | 793,900 | — | — |
| 2025-08-13 | $22.33 | $41.37 | 757,200 | — | — |
| 2025-08-12 | $22.42 | $40.70 | 701,400 | — | — |
| 2025-08-11 | $21.93 | $39.81 | 483,700 | — | — |
| 2025-08-08 | $22.07 | $40.06 | 374,800 | — | — |
| 2025-08-07 | $22.37 | $40.61 | 383,000 | — | — |
| 2025-08-06 | $22.20 | $40.30 | 497,500 | — | — |
| 2025-08-05 | $22.16 | $40.23 | 367,300 | — | — |
| 2025-08-04 | $22.29 | $40.46 | 596,200 | — | — |
| 2025-08-01 | $21.82 | $39.61 | 494,000 | — | — |
| 2025-07-31 | $22.00 | $39.94 | 560,900 | — | — |
| 2025-07-30 | $22.15 | $40.21 | 489,000 | — | — |
| 2025-07-29 | $22.62 | $41.06 | 427,600 | — | — |
| 2025-07-28 | $22.44 | $40.74 | 416,500 | — | — |
| 2025-07-25 | $22.86 | $41.50 | 215,200 | — | — |
| 2025-07-24 | $22.79 | $41.37 | 390,000 | — | — |
| 2025-07-23 | $23.37 | $42.42 | 355,900 | — | — |
| 2025-07-22 | $23.16 | $42.04 | 333,500 | — | — |
| 2025-07-21 | $22.88 | $41.54 | 359,500 | — | — |
| 2025-07-18 | $22.60 | $41.03 | 511,400 | — | — |
| 2025-07-17 | $22.92 | $41.61 | 348,400 | — | — |
| 2025-07-16 | $23.15 | $42.03 | 512,100 | — | — |
| 2025-07-15 | $22.86 | $41.50 | 372,400 | — | — |
| 2025-07-14 | $23.45 | $42.57 | 466,600 | — | — |
| 2025-07-11 | $23.24 | $42.19 | 578,000 | — | — |
| 2025-07-10 | $23.11 | $41.95 | 475,600 | — | — |
| 2025-07-09 | $22.87 | $41.52 | 451,000 | — | — |
| 2025-07-08 | $22.95 | $41.66 | 541,300 | — | — |
| 2025-07-07 | $22.41 | $40.68 | 545,100 | — | — |
| 2025-07-03 | $22.75 | $41.30 | 212,300 | — | — |
| 2025-07-02 | $22.62 | $41.06 | 911,900 | — | — |
| 2025-07-01 | $22.36 | $40.59 | 546,200 | — | — |
| 2025-06-30 | $22.20 | $40.30 | 527,700 | — | — |
| 2025-06-27 | $22.25 | $40.39 | 329,000 | — | — |
| 2025-06-26 | $22.34 | $40.55 | 447,900 | — | — |
| 2025-06-25 | $22.01 | $39.96 | 398,400 | — | — |
| 2025-06-24 | $22.32 | $40.52 | 418,500 | — | — |
| 2025-06-23 | $22.64 | $41.10 | 417,500 | — | — |
| 2025-06-20 | $22.56 | $40.95 | 1,345,600 | — | — |
| 2025-06-18 | $22.88 | $41.54 | 458,300 | — | — |
| 2025-06-17 | $22.73 | $41.26 | 473,300 | — | — |
| 2025-06-16 | $22.98 | $41.72 | 489,000 | — | — |
| 2025-06-13 | $23.23 | $42.17 | 480,500 | — | — |
| 2025-06-12 | $23.41 | $42.50 | 679,700 | — | — |
| 2025-06-11 | $22.95 | $41.66 | 642,100 | — | — |
| 2025-06-10 | $22.79 | $41.37 | 674,600 | — | — |
| 2025-06-09 | $22.87 | $41.52 | 639,000 | — | — |
| 2025-06-06 | $22.41 | $40.68 | 538,300 | — | — |
| 2025-06-05 | $21.90 | $39.76 | 286,900 | — | — |
| 2025-06-04 | $21.79 | $39.56 | 625,400 | — | — |
| 2025-06-03 | $21.60 | $39.21 | 321,100 | — | — |
| 2025-06-02 | $21.58 | $39.18 | 470,300 | — | — |
| 2025-05-30 | $21.73 | $39.45 | 514,000 | — | — |
| 2025-05-29 | $22.02 | $39.97 | 439,300 | — | — |
| 2025-05-28 | $21.80 | $39.57 | 354,900 | — | — |
| 2025-05-27 | $21.87 | $39.70 | 540,100 | — | — |
| 2025-05-23 | $21.20 | $38.49 | 393,200 | — | — |
| 2025-05-22 | $20.96 | $38.05 | 432,500 | — | — |
| 2025-05-21 | $21.03 | $38.18 | 434,400 | — | — |
| 2025-05-20 | $21.78 | $39.54 | 589,800 | — | — |
| 2025-05-19 | $21.94 | $39.83 | 425,500 | — | — |
| 2025-05-16 | $21.72 | $39.43 | 550,300 | — | — |
| 2025-05-15 | $21.16 | $38.41 | 482,500 | — | — |
| 2025-05-14 | $20.77 | $37.70 | 710,400 | — | — |
| 2025-05-13 | $20.77 | $37.70 | 653,600 | — | — |
| 2025-05-12 | $20.92 | $37.98 | 747,600 | — | — |
| 2025-05-09 | $20.14 | $36.56 | 643,700 | — | — |
| 2025-05-08 | $20.26 | $36.78 | 647,300 | — | — |
| 2025-05-07 | $20.08 | $36.45 | 561,000 | — | — |
| 2025-05-06 | $20.30 | $36.85 | 539,200 | — | — |
| 2025-05-05 | $20.31 | $36.87 | 685,600 | — | — |
| 2025-05-02 | $21.18 | $37.63 | 833,800 | — | — |
| 2025-05-01 | $20.63 | $36.65 | 717,200 | — | — |
| 2025-04-30 | $20.17 | $35.84 | 989,000 | — | — |
| 2025-04-29 | $20.02 | $35.57 | 1,360,800 | — | — |
| 2025-04-28 | $20.91 | $37.15 | 765,800 | — | — |
| 2025-04-25 | $20.45 | $36.33 | 539,920 | — | — |
| 2025-04-24 | $20.48 | $36.38 | 761,080 | — | — |
| 2025-04-23 | $20.35 | $36.16 | 724,160 | — | — |
| 2025-04-22 | $20.53 | $36.47 | 779,120 | — | — |
| 2025-04-21 | $19.98 | $35.49 | 790,000 | — | — |
| 2025-04-17 | $20.40 | $36.25 | 584,400 | — | — |
| 2025-04-16 | $20.30 | $36.07 | 714,640 | — | — |
| 2025-04-15 | $20.75 | $36.87 | 687,880 | — | — |
| 2025-04-14 | $20.90 | $37.13 | 1,012,160 | — | — |
| 2025-04-11 | $20.25 | $35.98 | 1,601,680 | — | — |
| 2025-04-10 | $20.58 | $36.56 | 2,424,600 | — | — |
| 2025-04-09 | $23.80 | $42.29 | 1,099,880 | — | — |
| 2025-04-08 | $23.00 | $40.87 | 696,160 | — | — |
| 2025-04-07 | $24.05 | $42.73 | 925,320 | — | — |
| 2025-04-04 | $25.20 | $44.77 | 823,680 | — | — |
| 2025-04-03 | $25.63 | $45.53 | 556,960 | — | — |
| 2025-04-02 | $26.48 | $47.04 | 448,800 | — | — |
| 2025-04-01 | $26.42 | $46.95 | 447,520 | — | — |
| 2025-03-31 | $26.50 | $47.08 | 331,880 | — | — |
| 2025-03-28 | $26.42 | $46.95 | 258,640 | — | — |
| 2025-03-27 | $26.45 | $47.00 | 381,360 | — | — |
| 2025-03-26 | $26.38 | $46.86 | 420,880 | — | — |
| 2025-03-25 | $26.13 | $46.42 | 559,320 | — | — |
| 2025-03-24 | $26.48 | $47.04 | 329,560 | — | — |
| 2025-03-21 | $26.10 | $46.37 | 822,480 | — | — |
| 2025-03-20 | $26.48 | $47.04 | 426,960 | — | — |
| 2025-03-19 | $26.38 | $46.86 | 579,880 | — | — |
| 2025-03-18 | $26.38 | $46.86 | 457,840 | — | — |
| 2025-03-17 | $26.80 | $47.62 | 627,840 | — | — |
| 2025-03-14 | $26.42 | $46.95 | 535,480 | — | — |
| 2025-03-13 | $25.65 | $45.57 | 491,680 | — | — |
| 2025-03-12 | $25.98 | $46.15 | 720,600 | — | — |
| 2025-03-11 | $25.88 | $45.97 | 1,118,240 | — | — |
| 2025-03-10 | $26.92 | $47.84 | 1,281,600 | — | — |
| 2025-03-07 | $27.85 | $49.48 | 804,000 | — | — |
| 2025-03-06 | $27.60 | $49.04 | 729,520 | — | — |
| 2025-03-05 | $27.78 | $49.35 | 807,760 | — | — |
| 2025-03-04 | $28.23 | $48.97 | 710,640 | — | — |
| 2025-03-03 | $28.28 | $49.06 | 666,880 | — | — |
| 2025-02-28 | $28.17 | $48.89 | 817,920 | — | — |
| 2025-02-27 | $28.25 | $49.02 | 631,520 | — | — |
| 2025-02-26 | $28.00 | $48.58 | 1,035,960 | — | — |
| 2025-02-25 | $28.63 | $49.67 | 1,423,920 | — | — |
| 2025-02-24 | $27.00 | $46.85 | 766,160 | — | — |
| 2025-02-21 | $26.98 | $46.80 | 692,160 | — | — |
| 2025-02-20 | $26.73 | $46.37 | 577,800 | — | — |
| 2025-02-19 | $26.23 | $45.50 | 763,520 | — | — |
| 2025-02-18 | $26.65 | $46.24 | 623,000 | — | — |
| 2025-02-14 | $26.58 | $46.11 | 580,480 | — | — |
| 2025-02-13 | $26.78 | $46.46 | 598,800 | — | — |
| 2025-02-12 | $26.55 | $46.07 | 398,760 | — | — |
| 2025-02-11 | $27.00 | $46.85 | 506,880 | — | — |
| 2025-02-10 | $26.90 | $46.67 | 658,840 | — | — |
| 2025-02-07 | $27.10 | $47.02 | 485,880 | — | — |
| 2025-02-06 | $27.30 | $47.37 | 702,600 | — | — |
| 2025-02-05 | $27.35 | $47.45 | 801,200 | — | — |
| 2025-02-04 | $27.67 | $48.02 | 415,360 | — | — |
| 2025-02-03 | $27.55 | $47.80 | 370,640 | — | — |
| 2025-01-31 | $28.40 | $49.28 | 401,680 | — | — |
| 2025-01-30 | $28.33 | $49.15 | 359,080 | — | — |
| 2025-01-29 | $27.70 | $48.06 | 601,440 | — | — |
| 2025-01-28 | $28.20 | $48.93 | 474,440 | — | — |
| 2025-01-27 | $29.42 | $51.05 | 404,520 | — | — |
| 2025-01-24 | $28.83 | $50.01 | 345,320 | — | — |
| 2025-01-23 | $28.78 | $49.93 | 377,760 | — | — |
| 2025-01-22 | $28.63 | $49.67 | 456,960 | — | — |
| 2025-01-21 | $29.13 | $50.53 | 490,240 | — | — |
| 2025-01-17 | $28.80 | $49.97 | 332,880 | — | — |
| 2025-01-16 | $28.75 | $49.88 | 304,080 | — | — |
| 2025-01-15 | $28.45 | $49.36 | 351,680 | — | — |
| 2025-01-14 | $28.45 | $49.36 | 465,960 | — | — |
| 2025-01-13 | $28.28 | $49.06 | 431,800 | — | — |
| 2025-01-10 | $27.98 | $48.54 | 392,720 | — | — |
| 2025-01-08 | $28.80 | $49.97 | 415,520 | — | — |
| 2025-01-07 | $28.38 | $49.23 | 342,960 | — | — |
| 2025-01-06 | $28.60 | $49.62 | 385,880 | — | — |
| 2025-01-03 | $28.80 | $49.97 | 733,000 | — | — |
| 2025-01-02 | $28.67 | $49.75 | 331,960 | — | — |