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
- 2015-06-12 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 | $19.89 | $27.32 | 803,800 | — | — |
| 2025-12-30 | $20.02 | $27.50 | 642,500 | — | — |
| 2025-12-29 | $20.21 | $27.76 | 957,600 | — | — |
| 2025-12-26 | $20.31 | $27.90 | 853,300 | — | — |
| 2025-12-24 | $20.33 | $27.92 | 404,000 | — | — |
| 2025-12-23 | $19.93 | $27.37 | 851,100 | — | — |
| 2025-12-22 | $19.78 | $27.17 | 838,100 | — | — |
| 2025-12-19 | $19.81 | $27.21 | 2,245,700 | — | — |
| 2025-12-18 | $20.23 | $27.79 | 942,700 | — | — |
| 2025-12-17 | $20.48 | $28.13 | 866,300 | — | — |
| 2025-12-16 | $20.73 | $28.47 | 1,039,300 | — | — |
| 2025-12-15 | $20.40 | $28.02 | 1,110,200 | — | — |
| 2025-12-12 | $20.29 | $27.87 | 1,516,700 | — | — |
| 2025-12-11 | $20.87 | $28.66 | 2,439,100 | — | — |
| 2025-12-10 | $19.43 | $26.69 | 2,286,900 | — | — |
| 2025-12-09 | $18.57 | $25.51 | 1,395,900 | — | — |
| 2025-12-08 | $17.96 | $24.67 | 1,362,000 | — | — |
| 2025-12-05 | $18.21 | $25.01 | 1,544,900 | — | — |
| 2025-12-04 | $18.11 | $24.87 | 1,309,400 | — | — |
| 2025-12-03 | $18.57 | $25.51 | 2,112,500 | — | — |
| 2025-12-02 | $17.02 | $23.38 | 1,799,700 | — | — |
| 2025-12-01 | $17.36 | $23.84 | 1,693,300 | — | — |
| 2025-11-28 | $18.23 | $25.04 | 731,500 | — | — |
| 2025-11-26 | $18.10 | $24.86 | 1,737,000 | — | — |
| 2025-11-25 | $17.51 | $24.05 | 1,785,200 | — | — |
| 2025-11-24 | $17.98 | $24.28 | 2,219,900 | — | — |
| 2025-11-21 | $18.27 | $24.67 | 1,479,400 | — | — |
| 2025-11-20 | $17.68 | $23.88 | 2,897,900 | — | — |
| 2025-11-19 | $18.16 | $24.53 | 3,976,700 | — | — |
| 2025-11-18 | $19.44 | $26.26 | 6,014,400 | — | — |
| 2025-11-17 | $23.85 | $32.21 | 877,500 | — | — |
| 2025-11-14 | $23.88 | $32.25 | 704,500 | — | — |
| 2025-11-13 | $24.25 | $32.75 | 769,100 | — | — |
| 2025-11-12 | $24.38 | $32.93 | 991,200 | — | — |
| 2025-11-11 | $24.37 | $32.91 | 1,354,600 | — | — |
| 2025-11-10 | $23.82 | $32.17 | 706,600 | — | — |
| 2025-11-07 | $23.84 | $32.20 | 796,600 | — | — |
| 2025-11-06 | $23.61 | $31.89 | 665,700 | — | — |
| 2025-11-05 | $24.08 | $32.52 | 840,800 | — | — |
| 2025-11-04 | $23.52 | $31.77 | 993,600 | — | — |
| 2025-11-03 | $23.25 | $31.40 | 928,000 | — | — |
| 2025-10-31 | $23.23 | $31.37 | 730,200 | — | — |
| 2025-10-30 | $23.20 | $31.33 | 823,100 | — | — |
| 2025-10-29 | $23.53 | $31.78 | 782,700 | — | — |
| 2025-10-28 | $24.12 | $32.58 | 608,200 | — | — |
| 2025-10-27 | $24.09 | $32.54 | 583,900 | — | — |
| 2025-10-24 | $24.37 | $32.91 | 568,200 | — | — |
| 2025-10-23 | $24.53 | $33.13 | 598,000 | — | — |
| 2025-10-22 | $24.92 | $33.66 | 605,300 | — | — |
| 2025-10-21 | $25.17 | $33.99 | 868,100 | — | — |
| 2025-10-20 | $24.28 | $32.79 | 531,400 | — | — |
| 2025-10-17 | $24.89 | $33.62 | 797,500 | — | — |
| 2025-10-16 | $24.28 | $32.79 | 870,200 | — | — |
| 2025-10-15 | $24.02 | $32.44 | 716,900 | — | — |
| 2025-10-14 | $23.87 | $32.24 | 766,200 | — | — |
| 2025-10-13 | $23.73 | $32.05 | 979,900 | — | — |
| 2025-10-10 | $23.56 | $31.82 | 1,000,400 | — | — |
| 2025-10-09 | $24.40 | $32.95 | 729,100 | — | — |
| 2025-10-08 | $24.48 | $33.06 | 683,000 | — | — |
| 2025-10-07 | $24.81 | $33.51 | 901,800 | — | — |
| 2025-10-06 | $24.15 | $32.62 | 1,023,400 | — | — |
| 2025-10-03 | $24.79 | $33.48 | 769,600 | — | — |
| 2025-10-02 | $24.99 | $33.75 | 777,800 | — | — |
| 2025-10-01 | $25.05 | $33.83 | 777,400 | — | — |
| 2025-09-30 | $24.89 | $33.62 | 974,700 | — | — |
| 2025-09-29 | $24.89 | $33.62 | 831,300 | — | — |
| 2025-09-26 | $25.90 | $34.98 | 648,200 | — | — |
| 2025-09-25 | $25.82 | $34.87 | 790,500 | — | — |
| 2025-09-24 | $26.48 | $35.76 | 689,900 | — | — |
| 2025-09-23 | $26.14 | $35.30 | 1,261,200 | — | — |
| 2025-09-22 | $27.66 | $37.36 | 906,500 | — | — |
| 2025-09-19 | $28.83 | $38.94 | 2,432,400 | — | — |
| 2025-09-18 | $29.53 | $39.88 | 799,700 | — | — |
| 2025-09-17 | $29.65 | $40.04 | 1,043,800 | — | — |
| 2025-09-16 | $29.23 | $39.48 | 1,067,200 | — | — |
| 2025-09-15 | $29.66 | $40.06 | 800,000 | — | — |
| 2025-09-12 | $29.54 | $39.90 | 779,400 | — | — |
| 2025-09-11 | $29.22 | $39.46 | 691,200 | — | — |
| 2025-09-10 | $28.40 | $38.36 | 654,600 | — | — |
| 2025-09-09 | $28.54 | $38.55 | 625,800 | — | — |
| 2025-09-08 | $28.67 | $38.72 | 802,300 | — | — |
| 2025-09-05 | $28.77 | $38.86 | 699,400 | — | — |
| 2025-09-04 | $28.65 | $38.69 | 647,900 | — | — |
| 2025-09-03 | $28.39 | $38.34 | 671,800 | — | — |
| 2025-09-02 | $28.31 | $38.23 | 851,100 | — | — |
| 2025-08-29 | $27.56 | $37.22 | 806,200 | — | — |
| 2025-08-28 | $27.31 | $36.88 | 803,100 | — | — |
| 2025-08-27 | $28.13 | $37.99 | 394,100 | — | — |
| 2025-08-26 | $27.82 | $37.57 | 527,500 | — | — |
| 2025-08-25 | $28.03 | $37.86 | 667,100 | — | — |
| 2025-08-22 | $28.64 | $38.68 | 707,600 | — | — |
| 2025-08-21 | $28.07 | $37.91 | 764,900 | — | — |
| 2025-08-20 | $28.53 | $38.13 | 1,050,900 | — | — |
| 2025-08-19 | $28.41 | $37.97 | 885,300 | — | — |
| 2025-08-18 | $27.45 | $36.68 | 700,200 | — | — |
| 2025-08-15 | $27.90 | $37.28 | 1,114,600 | — | — |
| 2025-08-14 | $28.41 | $37.97 | 643,000 | — | — |
| 2025-08-13 | $28.58 | $38.19 | 1,053,000 | — | — |
| 2025-08-12 | $27.55 | $36.82 | 1,339,200 | — | — |
| 2025-08-11 | $27.90 | $37.28 | 810,300 | — | — |
| 2025-08-08 | $28.78 | $38.46 | 647,200 | — | — |
| 2025-08-07 | $29.06 | $38.83 | 793,200 | — | — |
| 2025-08-06 | $29.71 | $39.70 | 1,325,100 | — | — |
| 2025-08-05 | $29.86 | $39.90 | 2,813,600 | — | — |
| 2025-08-04 | $28.05 | $37.49 | 4,240,200 | — | — |
| 2025-08-01 | $22.14 | $29.59 | 1,122,300 | — | — |
| 2025-07-31 | $22.52 | $30.10 | 1,134,800 | — | — |
| 2025-07-30 | $22.55 | $30.14 | 1,093,800 | — | — |
| 2025-07-29 | $23.47 | $31.36 | 777,800 | — | — |
| 2025-07-28 | $23.69 | $31.66 | 909,500 | — | — |
| 2025-07-25 | $24.24 | $32.39 | 735,200 | — | — |
| 2025-07-24 | $23.88 | $31.91 | 784,300 | — | — |
| 2025-07-23 | $24.26 | $32.42 | 982,600 | — | — |
| 2025-07-22 | $23.71 | $31.69 | 1,406,000 | — | — |
| 2025-07-21 | $23.02 | $30.76 | 1,326,700 | — | — |
| 2025-07-18 | $22.92 | $30.63 | 1,716,800 | — | — |
| 2025-07-17 | $23.19 | $30.99 | 1,707,300 | — | — |
| 2025-07-16 | $21.82 | $29.16 | 835,500 | — | — |
| 2025-07-15 | $21.59 | $28.85 | 1,205,700 | — | — |
| 2025-07-14 | $22.07 | $29.49 | 1,453,500 | — | — |
| 2025-07-11 | $22.74 | $30.39 | 878,100 | — | — |
| 2025-07-10 | $22.75 | $30.40 | 962,700 | — | — |
| 2025-07-09 | $22.12 | $29.56 | 1,091,100 | — | — |
| 2025-07-08 | $21.75 | $29.07 | 1,065,400 | — | — |
| 2025-07-07 | $21.07 | $28.16 | 1,556,600 | — | — |
| 2025-07-03 | $21.51 | $28.75 | 561,000 | — | — |
| 2025-07-02 | $21.59 | $28.85 | 1,095,900 | — | — |
| 2025-07-01 | $21.20 | $28.33 | 1,694,200 | — | — |
| 2025-06-30 | $20.16 | $26.94 | 1,082,200 | — | — |
| 2025-06-27 | $20.24 | $27.05 | 2,428,000 | — | — |
| 2025-06-26 | $20.07 | $26.82 | 897,900 | — | — |
| 2025-06-25 | $19.91 | $26.61 | 958,300 | — | — |
| 2025-06-24 | $20.16 | $26.94 | 1,076,200 | — | — |
| 2025-06-23 | $20.31 | $27.14 | 1,539,600 | — | — |
| 2025-06-20 | $19.83 | $26.50 | 1,339,600 | — | — |
| 2025-06-18 | $19.99 | $26.71 | 1,194,000 | — | — |
| 2025-06-17 | $20.49 | $27.38 | 1,051,300 | — | — |
| 2025-06-16 | $20.94 | $27.98 | 1,711,500 | — | — |
| 2025-06-13 | $20.72 | $27.69 | 838,500 | — | — |
| 2025-06-12 | $21.61 | $28.88 | 698,700 | — | — |
| 2025-06-11 | $21.80 | $29.13 | 744,800 | — | — |
| 2025-06-10 | $22.43 | $29.97 | 887,300 | — | — |
| 2025-06-09 | $22.34 | $29.85 | 902,900 | — | — |
| 2025-06-06 | $22.43 | $29.97 | 767,100 | — | — |
| 2025-06-05 | $22.05 | $29.47 | 859,300 | — | — |
| 2025-06-04 | $22.48 | $30.04 | 717,000 | — | — |
| 2025-06-03 | $22.25 | $29.73 | 1,145,600 | — | — |
| 2025-06-02 | $21.83 | $29.17 | 2,017,900 | — | — |
| 2025-05-30 | $23.29 | $31.12 | 1,463,400 | — | — |
| 2025-05-29 | $23.28 | $31.11 | 847,900 | — | — |
| 2025-05-28 | $22.83 | $30.51 | 750,300 | — | — |
| 2025-05-27 | $23.30 | $31.14 | 807,300 | — | — |
| 2025-05-23 | $22.91 | $30.62 | 766,200 | — | — |
| 2025-05-22 | $22.82 | $30.50 | 971,000 | — | — |
| 2025-05-21 | $22.96 | $30.68 | 778,800 | — | — |
| 2025-05-20 | $23.80 | $31.40 | 782,700 | — | — |
| 2025-05-19 | $23.83 | $31.44 | 890,900 | — | — |
| 2025-05-16 | $23.89 | $31.52 | 868,000 | — | — |
| 2025-05-15 | $23.75 | $31.34 | 1,175,600 | — | — |
| 2025-05-14 | $23.18 | $30.59 | 1,586,800 | — | — |
| 2025-05-13 | $22.85 | $30.15 | 1,272,000 | — | — |
| 2025-05-12 | $22.87 | $30.18 | 1,869,900 | — | — |
| 2025-05-09 | $21.56 | $28.45 | 1,803,300 | — | — |
| 2025-05-08 | $22.13 | $29.20 | 2,022,500 | — | — |
| 2025-05-07 | $21.92 | $28.92 | 2,545,700 | — | — |
| 2025-05-06 | $23.87 | $31.50 | 2,203,000 | — | — |
| 2025-05-05 | $25.88 | $34.15 | 1,488,500 | — | — |
| 2025-05-02 | $26.44 | $34.89 | 925,200 | — | — |
| 2025-05-01 | $26.62 | $35.13 | 553,600 | — | — |
| 2025-04-30 | $27.04 | $35.68 | 667,100 | — | — |
| 2025-04-29 | $27.10 | $35.76 | 532,900 | — | — |
| 2025-04-28 | $26.94 | $35.55 | 394,400 | — | — |
| 2025-04-25 | $26.97 | $35.59 | 394,300 | — | — |
| 2025-04-24 | $27.14 | $35.81 | 510,200 | — | — |
| 2025-04-23 | $26.99 | $35.61 | 720,100 | — | — |
| 2025-04-22 | $27.23 | $35.93 | 547,600 | — | — |
| 2025-04-21 | $26.63 | $35.14 | 528,000 | — | — |
| 2025-04-17 | $26.75 | $35.30 | 381,300 | — | — |
| 2025-04-16 | $26.04 | $34.36 | 610,600 | — | — |
| 2025-04-15 | $26.69 | $35.22 | 745,900 | — | — |
| 2025-04-14 | $26.70 | $35.23 | 555,600 | — | — |
| 2025-04-11 | $26.61 | $35.11 | 673,400 | — | — |
| 2025-04-10 | $26.49 | $34.95 | 818,100 | — | — |
| 2025-04-09 | $27.13 | $35.80 | 914,400 | — | — |
| 2025-04-08 | $26.02 | $34.33 | 884,300 | — | — |
| 2025-04-07 | $27.11 | $35.77 | 952,600 | — | — |
| 2025-04-04 | $28.42 | $37.50 | 814,500 | — | — |
| 2025-04-03 | $29.35 | $38.73 | 671,400 | — | — |
| 2025-04-02 | $29.97 | $39.55 | 468,200 | — | — |
| 2025-04-01 | $29.84 | $39.37 | 617,400 | — | — |
| 2025-03-31 | $29.92 | $39.48 | 738,700 | — | — |
| 2025-03-28 | $29.67 | $39.15 | 410,400 | — | — |
| 2025-03-27 | $29.78 | $39.30 | 403,300 | — | — |
| 2025-03-26 | $29.56 | $39.01 | 433,200 | — | — |
| 2025-03-25 | $29.28 | $38.64 | 533,000 | — | — |
| 2025-03-24 | $29.82 | $39.35 | 361,900 | — | — |
| 2025-03-21 | $29.53 | $38.97 | 994,600 | — | — |
| 2025-03-20 | $29.88 | $39.43 | 639,200 | — | — |
| 2025-03-19 | $30.26 | $39.93 | 490,800 | — | — |
| 2025-03-18 | $30.09 | $39.70 | 569,200 | — | — |
| 2025-03-17 | $30.44 | $40.17 | 426,700 | — | — |
| 2025-03-14 | $29.96 | $39.53 | 502,100 | — | — |
| 2025-03-13 | $29.65 | $39.12 | 486,800 | — | — |
| 2025-03-12 | $29.52 | $38.95 | 764,200 | — | — |
| 2025-03-11 | $30.49 | $40.23 | 884,400 | — | — |
| 2025-03-10 | $31.17 | $41.13 | 801,200 | — | — |
| 2025-03-07 | $31.05 | $40.97 | 802,000 | — | — |
| 2025-03-06 | $30.27 | $39.94 | 552,100 | — | — |
| 2025-03-05 | $29.78 | $39.30 | 493,700 | — | — |
| 2025-03-04 | $29.70 | $39.19 | 776,300 | — | — |
| 2025-03-03 | $30.08 | $39.69 | 679,700 | — | — |
| 2025-02-28 | $30.73 | $40.55 | 730,300 | — | — |
| 2025-02-27 | $30.89 | $40.76 | 642,400 | — | — |
| 2025-02-26 | $31.00 | $40.91 | 464,400 | — | — |
| 2025-02-25 | $31.27 | $41.26 | 761,700 | — | — |
| 2025-02-24 | $30.63 | $40.42 | 610,600 | — | — |
| 2025-02-21 | $30.87 | $40.73 | 546,000 | — | — |
| 2025-02-20 | $30.96 | $40.85 | 551,400 | — | — |
| 2025-02-19 | $31.34 | $40.96 | 592,100 | — | — |
| 2025-02-18 | $31.29 | $40.89 | 604,300 | — | — |
| 2025-02-14 | $30.97 | $40.47 | 459,800 | — | — |
| 2025-02-13 | $31.50 | $41.17 | 427,300 | — | — |
| 2025-02-12 | $31.28 | $40.88 | 564,600 | — | — |
| 2025-02-11 | $31.39 | $41.02 | 803,500 | — | — |
| 2025-02-10 | $31.31 | $40.92 | 867,900 | — | — |
| 2025-02-07 | $32.11 | $41.96 | 468,600 | — | — |
| 2025-02-06 | $32.14 | $42.00 | 632,900 | — | — |
| 2025-02-05 | $32.31 | $42.23 | 832,900 | — | — |
| 2025-02-04 | $32.82 | $42.89 | 1,452,400 | — | — |
| 2025-02-03 | $33.93 | $44.34 | 674,200 | — | — |
| 2025-01-31 | $33.99 | $44.42 | 630,300 | — | — |
| 2025-01-30 | $34.15 | $44.63 | 332,200 | — | — |
| 2025-01-29 | $33.61 | $43.92 | 370,200 | — | — |
| 2025-01-28 | $33.44 | $43.70 | 437,700 | — | — |
| 2025-01-27 | $34.50 | $45.09 | 584,800 | — | — |
| 2025-01-24 | $34.41 | $44.97 | 419,100 | — | — |
| 2025-01-23 | $34.61 | $45.23 | 429,700 | — | — |
| 2025-01-22 | $34.38 | $44.93 | 452,200 | — | — |
| 2025-01-21 | $35.10 | $45.87 | 561,700 | — | — |
| 2025-01-17 | $35.26 | $46.08 | 407,200 | — | — |
| 2025-01-16 | $35.29 | $46.12 | 390,400 | — | — |
| 2025-01-15 | $34.95 | $45.68 | 364,500 | — | — |
| 2025-01-14 | $34.77 | $45.44 | 305,600 | — | — |
| 2025-01-13 | $34.94 | $45.66 | 535,700 | — | — |
| 2025-01-10 | $34.80 | $45.48 | 665,300 | — | — |
| 2025-01-08 | $35.79 | $46.77 | 862,900 | — | — |
| 2025-01-07 | $34.82 | $45.51 | 870,600 | — | — |
| 2025-01-06 | $34.64 | $45.27 | 751,900 | — | — |
| 2025-01-03 | $34.60 | $45.22 | 567,400 | — | — |
| 2025-01-02 | $34.61 | $45.23 | 370,400 | — | — |