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
- 2015-11-10 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 | $23.06 | $59.15 | 705,000 | — | — |
| 2025-12-30 | $23.57 | $59.52 | 744,100 | — | — |
| 2025-12-29 | $23.48 | $59.29 | 864,100 | — | — |
| 2025-12-26 | $23.43 | $59.17 | 657,800 | — | — |
| 2025-12-24 | $23.42 | $59.14 | 567,800 | — | — |
| 2025-12-23 | $23.27 | $58.76 | 1,754,300 | — | — |
| 2025-12-22 | $23.44 | $59.19 | 1,079,300 | — | — |
| 2025-12-19 | $23.28 | $58.79 | 2,624,100 | — | — |
| 2025-12-18 | $23.36 | $58.99 | 892,200 | — | — |
| 2025-12-17 | $23.45 | $59.22 | 750,700 | — | — |
| 2025-12-16 | $22.98 | $58.03 | 615,400 | — | — |
| 2025-12-15 | $23.27 | $58.76 | 820,400 | — | — |
| 2025-12-12 | $23.06 | $58.23 | 1,003,700 | — | — |
| 2025-12-11 | $23.01 | $58.11 | 873,500 | — | — |
| 2025-12-10 | $23.10 | $58.33 | 1,206,500 | — | — |
| 2025-12-09 | $23.00 | $58.08 | 739,300 | — | — |
| 2025-12-08 | $22.89 | $57.80 | 747,400 | — | — |
| 2025-12-05 | $23.08 | $58.28 | 656,700 | — | — |
| 2025-12-04 | $23.36 | $58.99 | 636,200 | — | — |
| 2025-12-03 | $23.53 | $59.42 | 497,000 | — | — |
| 2025-12-02 | $23.60 | $59.60 | 547,300 | — | — |
| 2025-12-01 | $23.76 | $60.00 | 598,900 | — | — |
| 2025-11-28 | $24.04 | $60.71 | 397,300 | — | — |
| 2025-11-26 | $24.01 | $60.63 | 877,400 | — | — |
| 2025-11-25 | $24.03 | $60.68 | 568,000 | — | — |
| 2025-11-24 | $23.96 | $60.50 | 1,007,200 | — | — |
| 2025-11-21 | $24.01 | $60.63 | 967,100 | — | — |
| 2025-11-20 | $23.58 | $59.54 | 607,500 | — | — |
| 2025-11-19 | $23.77 | $60.02 | 552,200 | — | — |
| 2025-11-18 | $24.07 | $60.78 | 487,900 | — | — |
| 2025-11-17 | $23.90 | $60.35 | 916,000 | — | — |
| 2025-11-14 | $24.21 | $61.14 | 457,500 | — | — |
| 2025-11-13 | $24.12 | $60.91 | 804,300 | — | — |
| 2025-11-12 | $24.02 | $60.66 | 851,500 | — | — |
| 2025-11-11 | $24.53 | $61.94 | 568,900 | — | — |
| 2025-11-10 | $24.14 | $60.96 | 469,900 | — | — |
| 2025-11-07 | $24.17 | $61.03 | 444,700 | — | — |
| 2025-11-06 | $23.73 | $59.92 | 490,400 | — | — |
| 2025-11-05 | $23.97 | $60.53 | 524,900 | — | — |
| 2025-11-04 | $23.83 | $60.18 | 459,300 | — | — |
| 2025-11-03 | $24.11 | $60.88 | 813,300 | — | — |
| 2025-10-31 | $23.64 | $59.70 | 723,100 | — | — |
| 2025-10-30 | $23.54 | $59.44 | 745,100 | — | — |
| 2025-10-29 | $23.45 | $59.22 | 859,900 | — | — |
| 2025-10-28 | $23.86 | $60.25 | 567,400 | — | — |
| 2025-10-27 | $24.34 | $61.46 | 521,500 | — | — |
| 2025-10-24 | $24.47 | $61.79 | 379,200 | — | — |
| 2025-10-23 | $24.62 | $62.17 | 347,800 | — | — |
| 2025-10-22 | $24.73 | $62.45 | 438,100 | — | — |
| 2025-10-21 | $24.63 | $62.20 | 456,100 | — | — |
| 2025-10-20 | $24.70 | $62.37 | 493,800 | — | — |
| 2025-10-17 | $24.40 | $61.62 | 410,500 | — | — |
| 2025-10-16 | $24.29 | $61.34 | 485,600 | — | — |
| 2025-10-15 | $24.35 | $61.49 | 613,400 | — | — |
| 2025-10-14 | $24.09 | $60.83 | 450,700 | — | — |
| 2025-10-13 | $23.84 | $60.20 | 436,000 | — | — |
| 2025-10-10 | $23.90 | $60.35 | 646,700 | — | — |
| 2025-10-09 | $23.94 | $60.45 | 352,400 | — | — |
| 2025-10-08 | $24.05 | $60.73 | 687,900 | — | — |
| 2025-10-07 | $24.06 | $60.76 | 788,800 | — | — |
| 2025-10-06 | $23.83 | $60.18 | 501,600 | — | — |
| 2025-10-03 | $24.26 | $61.26 | 595,100 | — | — |
| 2025-10-02 | $24.35 | $61.49 | 646,700 | — | — |
| 2025-10-01 | $24.56 | $62.02 | 848,300 | — | — |
| 2025-09-30 | $24.40 | $61.62 | 719,100 | — | — |
| 2025-09-29 | $24.37 | $60.64 | 833,400 | — | — |
| 2025-09-26 | $24.45 | $60.84 | 1,094,500 | — | — |
| 2025-09-25 | $24.44 | $60.82 | 693,600 | — | — |
| 2025-09-24 | $24.43 | $60.79 | 559,300 | — | — |
| 2025-09-23 | $24.69 | $61.44 | 684,500 | — | — |
| 2025-09-22 | $24.70 | $61.46 | 825,300 | — | — |
| 2025-09-19 | $25.27 | $62.88 | 1,661,300 | — | — |
| 2025-09-18 | $25.45 | $63.33 | 664,200 | — | — |
| 2025-09-17 | $25.41 | $63.23 | 647,500 | — | — |
| 2025-09-16 | $25.37 | $63.13 | 1,133,800 | — | — |
| 2025-09-15 | $25.62 | $63.75 | 644,400 | — | — |
| 2025-09-12 | $25.45 | $63.33 | 540,500 | — | — |
| 2025-09-11 | $25.45 | $63.33 | 605,100 | — | — |
| 2025-09-10 | $25.70 | $63.95 | 384,100 | — | — |
| 2025-09-09 | $26.01 | $64.72 | 581,600 | — | — |
| 2025-09-08 | $26.11 | $64.97 | 728,200 | — | — |
| 2025-09-05 | $26.11 | $64.97 | 865,200 | — | — |
| 2025-09-04 | $26.01 | $64.72 | 628,400 | — | — |
| 2025-09-03 | $25.78 | $64.15 | 438,500 | — | — |
| 2025-09-02 | $25.63 | $63.78 | 524,200 | — | — |
| 2025-08-29 | $25.89 | $64.43 | 565,800 | — | — |
| 2025-08-28 | $25.64 | $63.80 | 444,800 | — | — |
| 2025-08-27 | $25.90 | $64.45 | 330,200 | — | — |
| 2025-08-26 | $25.71 | $63.98 | 519,500 | — | — |
| 2025-08-25 | $25.67 | $63.88 | 297,900 | — | — |
| 2025-08-22 | $26.05 | $64.82 | 464,300 | — | — |
| 2025-08-21 | $25.78 | $64.15 | 294,500 | — | — |
| 2025-08-20 | $25.91 | $64.48 | 483,800 | — | — |
| 2025-08-19 | $25.66 | $63.85 | 442,400 | — | — |
| 2025-08-18 | $25.15 | $62.58 | 355,700 | — | — |
| 2025-08-15 | $25.43 | $63.28 | 440,600 | — | — |
| 2025-08-14 | $25.38 | $63.16 | 611,400 | — | — |
| 2025-08-13 | $25.47 | $63.38 | 418,400 | — | — |
| 2025-08-12 | $25.39 | $63.18 | 590,600 | — | — |
| 2025-08-11 | $25.29 | $62.93 | 526,900 | — | — |
| 2025-08-08 | $25.69 | $63.93 | 441,300 | — | — |
| 2025-08-07 | $25.91 | $64.48 | 473,400 | — | — |
| 2025-08-06 | $25.53 | $63.53 | 743,300 | — | — |
| 2025-08-05 | $25.55 | $63.58 | 882,300 | — | — |
| 2025-08-04 | $25.68 | $63.90 | 776,100 | — | — |
| 2025-08-01 | $25.49 | $63.43 | 919,500 | — | — |
| 2025-07-31 | $25.24 | $62.81 | 758,100 | — | — |
| 2025-07-30 | $25.68 | $63.90 | 1,037,800 | — | — |
| 2025-07-29 | $26.48 | $65.89 | 570,800 | — | — |
| 2025-07-28 | $26.14 | $65.05 | 654,100 | — | — |
| 2025-07-25 | $26.49 | $65.92 | 382,900 | — | — |
| 2025-07-24 | $26.57 | $66.12 | 452,600 | — | — |
| 2025-07-23 | $26.69 | $66.42 | 678,500 | — | — |
| 2025-07-22 | $26.89 | $66.91 | 568,900 | — | — |
| 2025-07-21 | $26.36 | $65.60 | 674,900 | — | — |
| 2025-07-18 | $26.34 | $65.55 | 559,600 | — | — |
| 2025-07-17 | $26.28 | $65.40 | 747,300 | — | — |
| 2025-07-16 | $26.35 | $65.57 | 535,700 | — | — |
| 2025-07-15 | $26.25 | $65.32 | 495,600 | — | — |
| 2025-07-14 | $26.94 | $67.04 | 493,900 | — | — |
| 2025-07-11 | $26.58 | $66.14 | 598,900 | — | — |
| 2025-07-10 | $26.60 | $66.19 | 501,300 | — | — |
| 2025-07-09 | $26.60 | $66.19 | 485,900 | — | — |
| 2025-07-08 | $26.77 | $66.62 | 535,900 | — | — |
| 2025-07-07 | $26.98 | $67.14 | 599,700 | — | — |
| 2025-07-03 | $27.18 | $67.64 | 243,000 | — | — |
| 2025-07-02 | $27.11 | $67.46 | 666,600 | — | — |
| 2025-07-01 | $27.17 | $67.61 | 575,200 | — | — |
| 2025-06-30 | $26.91 | $66.96 | 924,300 | — | — |
| 2025-06-27 | $27.10 | $66.55 | 1,487,800 | — | — |
| 2025-06-26 | $27.30 | $67.04 | 738,300 | — | — |
| 2025-06-25 | $26.94 | $66.16 | 526,300 | — | — |
| 2025-06-24 | $27.58 | $67.73 | 441,100 | — | — |
| 2025-06-23 | $27.85 | $68.40 | 607,000 | — | — |
| 2025-06-20 | $27.32 | $67.09 | 1,529,400 | — | — |
| 2025-06-18 | $27.32 | $67.09 | 3,767,800 | — | — |
| 2025-06-17 | $27.40 | $67.29 | 801,300 | — | — |
| 2025-06-16 | $27.29 | $67.02 | 578,300 | — | — |
| 2025-06-13 | $27.39 | $67.27 | 448,900 | — | — |
| 2025-06-12 | $27.68 | $67.98 | 429,000 | — | — |
| 2025-06-11 | $27.54 | $67.63 | 377,400 | — | — |
| 2025-06-10 | $27.64 | $67.88 | 519,900 | — | — |
| 2025-06-09 | $27.80 | $68.27 | 515,400 | — | — |
| 2025-06-06 | $27.39 | $67.27 | 357,100 | — | — |
| 2025-06-05 | $27.17 | $66.73 | 397,400 | — | — |
| 2025-06-04 | $27.41 | $67.31 | 569,000 | — | — |
| 2025-06-03 | $27.39 | $67.27 | 478,700 | — | — |
| 2025-06-02 | $27.58 | $67.73 | 404,400 | — | — |
| 2025-05-30 | $27.61 | $67.81 | 600,800 | — | — |
| 2025-05-29 | $27.41 | $67.31 | 307,400 | — | — |
| 2025-05-28 | $27.19 | $66.77 | 482,500 | — | — |
| 2025-05-27 | $27.28 | $67.00 | 693,000 | — | — |
| 2025-05-23 | $27.08 | $66.50 | 526,800 | — | — |
| 2025-05-22 | $27.00 | $66.31 | 645,100 | — | — |
| 2025-05-21 | $27.31 | $67.07 | 507,200 | — | — |
| 2025-05-20 | $27.55 | $67.66 | 407,100 | — | — |
| 2025-05-19 | $27.61 | $67.81 | 290,700 | — | — |
| 2025-05-16 | $27.57 | $67.71 | 612,500 | — | — |
| 2025-05-15 | $27.35 | $67.17 | 420,100 | — | — |
| 2025-05-14 | $26.74 | $65.67 | 442,100 | — | — |
| 2025-05-13 | $26.88 | $66.01 | 526,800 | — | — |
| 2025-05-12 | $27.33 | $67.12 | 525,200 | — | — |
| 2025-05-09 | $27.75 | $68.15 | 469,100 | — | — |
| 2025-05-08 | $27.58 | $67.73 | 380,000 | — | — |
| 2025-05-07 | $27.76 | $68.17 | 880,000 | — | — |
| 2025-05-06 | $27.89 | $68.49 | 638,000 | — | — |
| 2025-05-05 | $27.72 | $68.08 | 444,600 | — | — |
| 2025-05-02 | $27.89 | $68.49 | 496,200 | — | — |
| 2025-05-01 | $27.89 | $68.49 | 797,100 | — | — |
| 2025-04-30 | $27.95 | $68.64 | 693,200 | — | — |
| 2025-04-29 | $27.85 | $68.40 | 509,700 | — | — |
| 2025-04-28 | $27.88 | $68.47 | 576,800 | — | — |
| 2025-04-25 | $27.71 | $68.05 | 499,500 | — | — |
| 2025-04-24 | $27.86 | $68.42 | 526,000 | — | — |
| 2025-04-23 | $28.40 | $69.75 | 680,500 | — | — |
| 2025-04-22 | $28.67 | $70.41 | 523,000 | — | — |
| 2025-04-21 | $28.33 | $69.57 | 789,500 | — | — |
| 2025-04-17 | $28.24 | $69.35 | 539,900 | — | — |
| 2025-04-16 | $27.79 | $68.25 | 621,800 | — | — |
| 2025-04-15 | $27.74 | $68.12 | 636,400 | — | — |
| 2025-04-14 | $27.49 | $67.51 | 820,600 | — | — |
| 2025-04-11 | $27.11 | $66.58 | 779,900 | — | — |
| 2025-04-10 | $26.68 | $65.52 | 1,194,700 | — | — |
| 2025-04-09 | $26.90 | $66.06 | 1,170,400 | — | — |
| 2025-04-08 | $26.06 | $64.00 | 1,807,600 | — | — |
| 2025-04-07 | $26.80 | $65.82 | 1,513,000 | — | — |
| 2025-04-04 | $27.69 | $68.00 | 1,864,500 | — | — |
| 2025-04-03 | $28.38 | $69.70 | 1,733,600 | — | — |
| 2025-04-02 | $28.46 | $69.89 | 715,500 | — | — |
| 2025-04-01 | $28.70 | $70.48 | 504,600 | — | — |
| 2025-03-31 | $28.70 | $70.48 | 1,260,600 | — | — |
| 2025-03-28 | $28.58 | $69.32 | 420,300 | — | — |
| 2025-03-27 | $28.47 | $69.05 | 517,300 | — | — |
| 2025-03-26 | $28.69 | $69.58 | 611,100 | — | — |
| 2025-03-25 | $28.35 | $68.76 | 647,700 | — | — |
| 2025-03-24 | $28.48 | $69.07 | 833,400 | — | — |
| 2025-03-21 | $28.11 | $68.18 | 1,906,500 | — | — |
| 2025-03-20 | $28.52 | $69.17 | 887,200 | — | — |
| 2025-03-19 | $28.10 | $68.15 | 1,291,700 | — | — |
| 2025-03-18 | $28.07 | $68.08 | 1,133,900 | — | — |
| 2025-03-17 | $28.22 | $68.44 | 1,156,700 | — | — |
| 2025-03-14 | $27.99 | $67.89 | 837,800 | — | — |
| 2025-03-13 | $27.51 | $66.72 | 781,300 | — | — |
| 2025-03-12 | $27.68 | $67.13 | 1,852,500 | — | — |
| 2025-03-11 | $28.15 | $68.27 | 1,564,300 | — | — |
| 2025-03-10 | $28.99 | $70.31 | 1,227,500 | — | — |
| 2025-03-07 | $29.31 | $71.09 | 778,400 | — | — |
| 2025-03-06 | $28.80 | $69.85 | 710,000 | — | — |
| 2025-03-05 | $28.96 | $70.24 | 757,700 | — | — |
| 2025-03-04 | $28.60 | $69.36 | 1,168,900 | — | — |
| 2025-03-03 | $29.02 | $70.38 | 991,800 | — | — |
| 2025-02-28 | $28.75 | $69.73 | 1,522,700 | — | — |
| 2025-02-27 | $28.50 | $69.12 | 1,299,700 | — | — |
| 2025-02-26 | $28.44 | $68.98 | 736,800 | — | — |
| 2025-02-25 | $28.64 | $69.46 | 747,500 | — | — |
| 2025-02-24 | $28.26 | $68.54 | 1,320,700 | — | — |
| 2025-02-21 | $27.97 | $67.84 | 807,900 | — | — |
| 2025-02-20 | $27.71 | $67.21 | 760,100 | — | — |
| 2025-02-19 | $27.70 | $67.18 | 685,400 | — | — |
| 2025-02-18 | $27.80 | $67.42 | 762,600 | — | — |
| 2025-02-14 | $27.76 | $67.33 | 492,700 | — | — |
| 2025-02-13 | $28.41 | $68.90 | 607,500 | — | — |
| 2025-02-12 | $27.75 | $67.30 | 639,900 | — | — |
| 2025-02-11 | $27.95 | $67.79 | 313,700 | — | — |
| 2025-02-10 | $27.79 | $67.40 | 301,500 | — | — |
| 2025-02-07 | $27.91 | $67.69 | 263,700 | — | — |
| 2025-02-06 | $28.01 | $67.93 | 280,900 | — | — |
| 2025-02-05 | $27.99 | $67.89 | 331,500 | — | — |
| 2025-02-04 | $27.67 | $67.11 | 336,500 | — | — |
| 2025-02-03 | $27.84 | $67.52 | 430,500 | — | — |
| 2025-01-31 | $27.43 | $66.53 | 461,400 | — | — |
| 2025-01-30 | $27.67 | $67.11 | 342,800 | — | — |
| 2025-01-29 | $27.42 | $66.50 | 526,000 | — | — |
| 2025-01-28 | $27.80 | $67.42 | 300,200 | — | — |
| 2025-01-27 | $28.24 | $68.49 | 667,300 | — | — |
| 2025-01-24 | $27.64 | $67.04 | 261,200 | — | — |
| 2025-01-23 | $27.42 | $66.50 | 420,200 | — | — |
| 2025-01-22 | $27.48 | $66.65 | 420,600 | — | — |
| 2025-01-21 | $28.00 | $67.91 | 363,300 | — | — |
| 2025-01-17 | $27.56 | $66.84 | 521,300 | — | — |
| 2025-01-16 | $27.73 | $67.25 | 677,600 | — | — |
| 2025-01-15 | $27.13 | $65.80 | 485,500 | — | — |
| 2025-01-14 | $27.00 | $65.48 | 569,300 | — | — |
| 2025-01-13 | $26.78 | $64.95 | 642,100 | — | — |
| 2025-01-10 | $26.26 | $63.69 | 653,900 | — | — |
| 2025-01-08 | $26.89 | $65.22 | 405,000 | — | — |
| 2025-01-07 | $26.76 | $64.90 | 495,600 | — | — |
| 2025-01-06 | $27.09 | $65.70 | 466,200 | — | — |
| 2025-01-03 | $27.16 | $65.87 | 524,600 | — | — |
| 2025-01-02 | $26.81 | $65.02 | 841,500 | — | — |