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
- 1987-01-13 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 | $20.73 | $39.09 | 740,400 | — | — |
| 2025-12-30 | $20.84 | $39.29 | 673,700 | — | — |
| 2025-12-29 | $21.03 | $39.65 | 673,000 | — | — |
| 2025-12-26 | $21.20 | $39.97 | 604,700 | — | — |
| 2025-12-24 | $21.31 | $40.18 | 425,800 | — | — |
| 2025-12-23 | $21.32 | $40.20 | 766,200 | — | — |
| 2025-12-22 | $21.50 | $40.54 | 794,400 | — | — |
| 2025-12-19 | $21.48 | $40.50 | 4,144,500 | — | — |
| 2025-12-18 | $21.66 | $40.84 | 1,672,700 | — | — |
| 2025-12-17 | $21.78 | $41.07 | 1,714,200 | — | — |
| 2025-12-16 | $21.36 | $40.28 | 1,285,100 | — | — |
| 2025-12-15 | $21.34 | $40.24 | 1,436,700 | — | — |
| 2025-12-12 | $21.18 | $39.94 | 1,346,100 | — | — |
| 2025-12-11 | $21.13 | $39.84 | 1,333,600 | — | — |
| 2025-12-10 | $21.02 | $39.63 | 1,770,000 | — | — |
| 2025-12-09 | $20.22 | $38.13 | 1,013,900 | — | — |
| 2025-12-08 | $20.13 | $37.96 | 1,370,500 | — | — |
| 2025-12-05 | $20.09 | $37.88 | 887,300 | — | — |
| 2025-12-04 | $20.38 | $38.43 | 961,700 | — | — |
| 2025-12-03 | $20.25 | $38.18 | 1,070,700 | — | — |
| 2025-12-02 | $19.79 | $37.31 | 974,100 | — | — |
| 2025-12-01 | $19.93 | $37.58 | 987,200 | — | — |
| 2025-11-28 | $19.77 | $37.28 | 426,300 | — | — |
| 2025-11-26 | $20.03 | $37.77 | 2,042,400 | — | — |
| 2025-11-25 | $20.01 | $37.73 | 1,530,200 | — | — |
| 2025-11-24 | $19.71 | $37.16 | 1,098,000 | — | — |
| 2025-11-21 | $20.16 | $38.01 | 1,295,200 | — | — |
| 2025-11-20 | $19.74 | $37.22 | 990,800 | — | — |
| 2025-11-19 | $19.83 | $37.39 | 1,273,300 | — | — |
| 2025-11-18 | $19.65 | $37.05 | 1,092,700 | — | — |
| 2025-11-17 | $19.46 | $36.69 | 1,368,500 | — | — |
| 2025-11-14 | $20.20 | $38.09 | 878,900 | — | — |
| 2025-11-13 | $20.32 | $38.31 | 1,277,200 | — | — |
| 2025-11-12 | $20.42 | $38.50 | 1,400,200 | — | — |
| 2025-11-11 | $20.33 | $38.33 | 662,300 | — | — |
| 2025-11-10 | $20.33 | $38.33 | 1,034,900 | — | — |
| 2025-11-07 | $20.02 | $37.75 | 1,876,300 | — | — |
| 2025-11-06 | $19.69 | $37.13 | 2,049,400 | — | — |
| 2025-11-05 | $20.02 | $37.75 | 1,018,200 | — | — |
| 2025-11-04 | $19.70 | $37.15 | 1,207,100 | — | — |
| 2025-11-03 | $19.68 | $37.11 | 1,158,000 | — | — |
| 2025-10-31 | $19.49 | $36.75 | 1,421,900 | — | — |
| 2025-10-30 | $19.48 | $36.73 | 1,308,800 | — | — |
| 2025-10-29 | $19.25 | $36.30 | 1,688,500 | — | — |
| 2025-10-28 | $19.71 | $37.16 | 1,521,600 | — | — |
| 2025-10-27 | $19.81 | $37.35 | 1,202,400 | — | — |
| 2025-10-24 | $20.35 | $38.37 | 1,366,700 | — | — |
| 2025-10-23 | $19.98 | $37.67 | 2,612,400 | — | — |
| 2025-10-22 | $20.52 | $38.69 | 1,561,900 | — | — |
| 2025-10-21 | $21.09 | $39.77 | 584,200 | — | — |
| 2025-10-20 | $21.15 | $39.88 | 830,700 | — | — |
| 2025-10-17 | $20.58 | $38.80 | 1,238,700 | — | — |
| 2025-10-16 | $20.26 | $38.20 | 2,521,300 | — | — |
| 2025-10-15 | $21.53 | $40.60 | 880,100 | — | — |
| 2025-10-14 | $22.13 | $41.73 | 1,070,500 | — | — |
| 2025-10-13 | $21.53 | $40.60 | 767,200 | — | — |
| 2025-10-10 | $20.98 | $39.56 | 2,001,500 | — | — |
| 2025-10-09 | $21.64 | $40.80 | 895,600 | — | — |
| 2025-10-08 | $21.57 | $40.67 | 890,900 | — | — |
| 2025-10-07 | $21.65 | $40.82 | 687,800 | — | — |
| 2025-10-06 | $21.97 | $41.43 | 1,449,200 | — | — |
| 2025-10-03 | $22.04 | $41.56 | 1,649,900 | — | — |
| 2025-10-02 | $21.72 | $40.95 | 707,300 | — | — |
| 2025-10-01 | $21.70 | $40.92 | 525,700 | — | — |
| 2025-09-30 | $22.05 | $41.58 | 944,300 | — | — |
| 2025-09-29 | $22.07 | $41.61 | 704,500 | — | — |
| 2025-09-26 | $22.34 | $42.12 | 606,200 | — | — |
| 2025-09-25 | $22.22 | $41.90 | 685,800 | — | — |
| 2025-09-24 | $22.13 | $41.73 | 642,400 | — | — |
| 2025-09-23 | $21.99 | $41.46 | 879,800 | — | — |
| 2025-09-22 | $22.07 | $41.61 | 914,300 | — | — |
| 2025-09-19 | $22.09 | $41.65 | 2,730,100 | — | — |
| 2025-09-18 | $22.24 | $41.93 | 1,114,800 | — | — |
| 2025-09-17 | $21.70 | $40.92 | 992,800 | — | — |
| 2025-09-16 | $21.48 | $40.50 | 742,600 | — | — |
| 2025-09-15 | $21.65 | $40.82 | 761,700 | — | — |
| 2025-09-12 | $21.76 | $41.03 | 643,700 | — | — |
| 2025-09-11 | $22.04 | $41.56 | 804,500 | — | — |
| 2025-09-10 | $21.92 | $41.33 | 810,100 | — | — |
| 2025-09-09 | $21.75 | $41.01 | 1,054,200 | — | — |
| 2025-09-08 | $21.90 | $41.29 | 750,000 | — | — |
| 2025-09-05 | $22.06 | $41.60 | 728,400 | — | — |
| 2025-09-04 | $22.33 | $42.10 | 882,700 | — | — |
| 2025-09-03 | $22.05 | $41.58 | 1,685,500 | — | — |
| 2025-09-02 | $22.00 | $41.48 | 832,100 | — | — |
| 2025-08-29 | $22.23 | $41.92 | 968,000 | — | — |
| 2025-08-28 | $22.14 | $41.75 | 1,089,900 | — | — |
| 2025-08-27 | $22.49 | $42.07 | 842,400 | — | — |
| 2025-08-26 | $22.30 | $41.71 | 1,100,500 | — | — |
| 2025-08-25 | $22.17 | $41.47 | 954,600 | — | — |
| 2025-08-22 | $22.25 | $41.62 | 1,282,200 | — | — |
| 2025-08-21 | $21.39 | $40.01 | 702,500 | — | — |
| 2025-08-20 | $21.37 | $39.97 | 844,500 | — | — |
| 2025-08-19 | $21.34 | $39.92 | 829,600 | — | — |
| 2025-08-18 | $21.30 | $39.84 | 730,000 | — | — |
| 2025-08-15 | $21.15 | $39.56 | 1,245,000 | — | — |
| 2025-08-14 | $21.52 | $40.25 | 949,500 | — | — |
| 2025-08-13 | $21.48 | $40.18 | 1,099,700 | — | — |
| 2025-08-12 | $21.24 | $39.73 | 1,055,800 | — | — |
| 2025-08-11 | $20.67 | $38.66 | 914,100 | — | — |
| 2025-08-08 | $20.64 | $38.61 | 714,700 | — | — |
| 2025-08-07 | $20.39 | $38.14 | 986,900 | — | — |
| 2025-08-06 | $20.36 | $38.08 | 1,012,200 | — | — |
| 2025-08-05 | $20.53 | $38.40 | 2,256,900 | — | — |
| 2025-08-04 | $20.44 | $38.23 | 2,723,500 | — | — |
| 2025-08-01 | $20.32 | $38.01 | 1,385,700 | — | — |
| 2025-07-31 | $20.83 | $38.96 | 1,329,500 | — | — |
| 2025-07-30 | $20.96 | $39.20 | 1,299,900 | — | — |
| 2025-07-29 | $21.28 | $39.80 | 1,055,600 | — | — |
| 2025-07-28 | $21.31 | $39.86 | 958,700 | — | — |
| 2025-07-25 | $21.13 | $39.52 | 1,333,100 | — | — |
| 2025-07-24 | $20.97 | $39.22 | 1,174,900 | — | — |
| 2025-07-23 | $21.29 | $39.82 | 1,283,800 | — | — |
| 2025-07-22 | $21.33 | $39.90 | 1,919,700 | — | — |
| 2025-07-21 | $21.86 | $40.89 | 1,026,700 | — | — |
| 2025-07-18 | $22.08 | $41.30 | 1,303,500 | — | — |
| 2025-07-17 | $22.21 | $41.54 | 1,652,300 | — | — |
| 2025-07-16 | $21.67 | $40.53 | 1,282,200 | — | — |
| 2025-07-15 | $21.49 | $40.20 | 1,172,500 | — | — |
| 2025-07-14 | $22.28 | $41.67 | 1,159,400 | — | — |
| 2025-07-11 | $22.03 | $41.21 | 1,184,300 | — | — |
| 2025-07-10 | $21.81 | $40.79 | 720,300 | — | — |
| 2025-07-09 | $21.71 | $40.61 | 688,500 | — | — |
| 2025-07-08 | $21.70 | $40.59 | 880,400 | — | — |
| 2025-07-07 | $21.62 | $40.44 | 870,300 | — | — |
| 2025-07-03 | $21.93 | $41.02 | 500,400 | — | — |
| 2025-07-02 | $21.67 | $40.53 | 947,000 | — | — |
| 2025-07-01 | $21.37 | $39.97 | 1,260,600 | — | — |
| 2025-06-30 | $20.83 | $38.96 | 931,700 | — | — |
| 2025-06-27 | $20.88 | $39.05 | 3,851,600 | — | — |
| 2025-06-26 | $21.06 | $39.39 | 1,032,800 | — | — |
| 2025-06-25 | $20.57 | $38.48 | 806,700 | — | — |
| 2025-06-24 | $20.28 | $37.93 | 868,900 | — | — |
| 2025-06-23 | $20.30 | $37.97 | 920,300 | — | — |
| 2025-06-20 | $19.59 | $36.64 | 2,125,400 | — | — |
| 2025-06-18 | $19.52 | $36.51 | 716,600 | — | — |
| 2025-06-17 | $19.36 | $36.21 | 1,127,900 | — | — |
| 2025-06-16 | $19.60 | $36.66 | 965,800 | — | — |
| 2025-06-13 | $19.73 | $36.90 | 817,900 | — | — |
| 2025-06-12 | $20.20 | $37.78 | 693,300 | — | — |
| 2025-06-11 | $20.30 | $37.97 | 1,585,100 | — | — |
| 2025-06-10 | $20.37 | $38.10 | 578,900 | — | — |
| 2025-06-09 | $20.26 | $37.90 | 967,200 | — | — |
| 2025-06-06 | $20.20 | $37.78 | 754,800 | — | — |
| 2025-06-05 | $19.87 | $37.17 | 766,900 | — | — |
| 2025-06-04 | $20.03 | $37.47 | 824,300 | — | — |
| 2025-06-03 | $20.15 | $37.69 | 1,012,400 | — | — |
| 2025-06-02 | $19.93 | $37.28 | 1,073,000 | — | — |
| 2025-05-30 | $19.98 | $37.37 | 1,327,300 | — | — |
| 2025-05-29 | $20.07 | $37.54 | 2,159,500 | — | — |
| 2025-05-28 | $20.24 | $37.52 | 1,012,200 | — | — |
| 2025-05-27 | $20.63 | $38.24 | 1,119,400 | — | — |
| 2025-05-23 | $20.23 | $37.50 | 938,200 | — | — |
| 2025-05-22 | $20.14 | $37.34 | 1,446,500 | — | — |
| 2025-05-21 | $20.35 | $37.73 | 740,000 | — | — |
| 2025-05-20 | $20.84 | $38.63 | 554,700 | — | — |
| 2025-05-19 | $20.92 | $38.78 | 754,700 | — | — |
| 2025-05-16 | $20.95 | $38.84 | 831,500 | — | — |
| 2025-05-15 | $21.10 | $39.12 | 1,073,900 | — | — |
| 2025-05-14 | $20.84 | $38.63 | 752,400 | — | — |
| 2025-05-13 | $20.93 | $38.80 | 904,300 | — | — |
| 2025-05-12 | $20.81 | $38.58 | 1,925,400 | — | — |
| 2025-05-09 | $20.08 | $37.22 | 1,007,600 | — | — |
| 2025-05-08 | $20.28 | $37.60 | 1,829,300 | — | — |
| 2025-05-07 | $20.12 | $37.30 | 744,900 | — | — |
| 2025-05-06 | $20.01 | $37.09 | 751,300 | — | — |
| 2025-05-05 | $20.17 | $37.39 | 592,100 | — | — |
| 2025-05-02 | $20.31 | $37.65 | 915,200 | — | — |
| 2025-05-01 | $19.82 | $36.74 | 1,052,400 | — | — |
| 2025-04-30 | $19.64 | $36.41 | 1,256,200 | — | — |
| 2025-04-29 | $19.85 | $36.80 | 880,700 | — | — |
| 2025-04-28 | $19.72 | $36.56 | 1,101,000 | — | — |
| 2025-04-25 | $19.26 | $35.70 | 1,138,900 | — | — |
| 2025-04-24 | $19.58 | $36.30 | 1,483,800 | — | — |
| 2025-04-23 | $19.56 | $36.26 | 3,458,900 | — | — |
| 2025-04-22 | $18.66 | $34.59 | 862,800 | — | — |
| 2025-04-21 | $18.03 | $33.42 | 1,113,700 | — | — |
| 2025-04-17 | $18.25 | $33.83 | 1,366,800 | — | — |
| 2025-04-16 | $18.03 | $33.42 | 1,475,700 | — | — |
| 2025-04-15 | $18.01 | $33.39 | 1,571,700 | — | — |
| 2025-04-14 | $17.89 | $33.16 | 1,492,600 | — | — |
| 2025-04-11 | $17.74 | $32.89 | 1,208,400 | — | — |
| 2025-04-10 | $17.58 | $32.59 | 1,892,800 | — | — |
| 2025-04-09 | $18.38 | $34.07 | 2,322,500 | — | — |
| 2025-04-08 | $17.00 | $31.51 | 1,725,400 | — | — |
| 2025-04-07 | $16.84 | $31.22 | 1,754,800 | — | — |
| 2025-04-04 | $17.16 | $31.81 | 1,751,300 | — | — |
| 2025-04-03 | $17.86 | $33.11 | 1,950,000 | — | — |
| 2025-04-02 | $19.36 | $35.89 | 921,500 | — | — |
| 2025-04-01 | $19.19 | $35.57 | 1,060,500 | — | — |
| 2025-03-31 | $19.17 | $35.54 | 835,100 | — | — |
| 2025-03-28 | $19.20 | $35.59 | 1,056,000 | — | — |
| 2025-03-27 | $19.43 | $36.02 | 1,077,500 | — | — |
| 2025-03-26 | $19.42 | $36.00 | 1,086,400 | — | — |
| 2025-03-25 | $19.42 | $36.00 | 1,244,000 | — | — |
| 2025-03-24 | $19.04 | $35.30 | 1,580,400 | — | — |
| 2025-03-21 | $18.86 | $34.96 | 8,043,300 | — | — |
| 2025-03-20 | $18.37 | $34.05 | 1,573,700 | — | — |
| 2025-03-19 | $18.35 | $34.02 | 1,521,500 | — | — |
| 2025-03-18 | $18.42 | $34.15 | 1,597,700 | — | — |
| 2025-03-17 | $18.31 | $33.94 | 1,686,000 | — | — |
| 2025-03-14 | $18.26 | $33.85 | 1,117,900 | — | — |
| 2025-03-13 | $17.64 | $32.70 | 1,130,500 | — | — |
| 2025-03-12 | $17.56 | $32.55 | 1,419,500 | — | — |
| 2025-03-11 | $17.43 | $32.31 | 1,220,900 | — | — |
| 2025-03-10 | $17.53 | $32.50 | 1,330,800 | — | — |
| 2025-03-07 | $18.49 | $34.28 | 924,400 | — | — |
| 2025-03-06 | $18.52 | $34.33 | 1,134,300 | — | — |
| 2025-03-05 | $18.75 | $34.76 | 819,700 | — | — |
| 2025-03-04 | $18.81 | $34.87 | 1,197,700 | — | — |
| 2025-03-03 | $19.56 | $36.26 | 1,480,800 | — | — |
| 2025-02-28 | $19.47 | $36.09 | 884,600 | — | — |
| 2025-02-27 | $19.24 | $35.67 | 568,900 | — | — |
| 2025-02-26 | $19.24 | $35.67 | 728,400 | — | — |
| 2025-02-25 | $19.19 | $35.57 | 777,900 | — | — |
| 2025-02-24 | $19.17 | $35.54 | 923,000 | — | — |
| 2025-02-21 | $19.40 | $35.96 | 1,394,000 | — | — |
| 2025-02-20 | $20.11 | $36.95 | 1,201,600 | — | — |
| 2025-02-19 | $20.36 | $37.41 | 1,157,700 | — | — |
| 2025-02-18 | $20.58 | $37.81 | 836,100 | — | — |
| 2025-02-14 | $20.41 | $37.50 | 713,200 | — | — |
| 2025-02-13 | $20.45 | $37.57 | 663,500 | — | — |
| 2025-02-12 | $20.31 | $37.31 | 1,234,800 | — | — |
| 2025-02-11 | $20.98 | $38.54 | 640,700 | — | — |
| 2025-02-10 | $20.60 | $37.85 | 659,800 | — | — |
| 2025-02-07 | $20.84 | $38.29 | 577,200 | — | — |
| 2025-02-06 | $21.08 | $38.73 | 617,800 | — | — |
| 2025-02-05 | $20.79 | $38.20 | 857,300 | — | — |
| 2025-02-04 | $20.71 | $38.05 | 650,100 | — | — |
| 2025-02-03 | $20.20 | $37.11 | 651,800 | — | — |
| 2025-01-31 | $20.76 | $38.14 | 963,300 | — | — |
| 2025-01-30 | $20.93 | $38.45 | 611,100 | — | — |
| 2025-01-29 | $21.00 | $38.58 | 1,190,900 | — | — |
| 2025-01-28 | $20.79 | $38.20 | 720,200 | — | — |
| 2025-01-27 | $20.96 | $38.51 | 1,219,800 | — | — |
| 2025-01-24 | $20.53 | $37.72 | 1,357,400 | — | — |
| 2025-01-23 | $20.73 | $38.09 | 1,811,600 | — | — |
| 2025-01-22 | $19.59 | $35.99 | 1,439,500 | — | — |
| 2025-01-21 | $19.68 | $36.16 | 1,149,800 | — | — |
| 2025-01-17 | $19.67 | $36.14 | 1,596,400 | — | — |
| 2025-01-16 | $19.41 | $35.66 | 853,600 | — | — |
| 2025-01-15 | $19.44 | $35.72 | 1,002,000 | — | — |
| 2025-01-14 | $19.17 | $35.22 | 1,104,100 | — | — |
| 2025-01-13 | $18.45 | $33.90 | 777,700 | — | — |
| 2025-01-10 | $18.16 | $33.36 | 1,040,800 | — | — |
| 2025-01-08 | $18.68 | $34.32 | 1,035,800 | — | — |
| 2025-01-07 | $18.40 | $33.80 | 1,251,300 | — | — |
| 2025-01-06 | $18.45 | $33.90 | 792,600 | — | — |
| 2025-01-03 | $18.61 | $34.19 | 761,000 | — | — |
| 2025-01-02 | $18.36 | $33.73 | 596,800 | — | — |