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
- 2016-08-05 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 | $25.30 | $36.95 | 881,500 | — | — |
| 2025-12-30 | $25.58 | $37.36 | 723,400 | — | — |
| 2025-12-29 | $25.75 | $37.61 | 773,600 | — | — |
| 2025-12-26 | $26.06 | $38.06 | 572,800 | — | — |
| 2025-12-24 | $26.25 | $38.34 | 433,300 | — | — |
| 2025-12-23 | $26.28 | $38.38 | 1,215,000 | — | — |
| 2025-12-22 | $26.46 | $38.64 | 1,029,500 | — | — |
| 2025-12-19 | $26.26 | $38.35 | 3,107,900 | — | — |
| 2025-12-18 | $26.29 | $38.39 | 1,185,000 | — | — |
| 2025-12-17 | $26.30 | $38.41 | 1,094,900 | — | — |
| 2025-12-16 | $25.93 | $37.87 | 1,005,000 | — | — |
| 2025-12-15 | $26.06 | $38.06 | 1,193,900 | — | — |
| 2025-12-12 | $26.01 | $37.99 | 1,004,100 | — | — |
| 2025-12-11 | $26.16 | $38.20 | 1,202,100 | — | — |
| 2025-12-10 | $26.06 | $38.06 | 1,399,500 | — | — |
| 2025-12-09 | $25.19 | $36.79 | 1,272,000 | — | — |
| 2025-12-08 | $25.54 | $37.30 | 1,340,700 | — | — |
| 2025-12-05 | $25.25 | $36.88 | 1,035,600 | — | — |
| 2025-12-04 | $25.33 | $36.99 | 1,086,500 | — | — |
| 2025-12-03 | $25.30 | $36.95 | 1,226,300 | — | — |
| 2025-12-02 | $24.99 | $36.50 | 1,963,900 | — | — |
| 2025-12-01 | $25.37 | $37.05 | 1,705,600 | — | — |
| 2025-11-28 | $24.92 | $36.39 | 856,000 | — | — |
| 2025-11-26 | $25.17 | $36.76 | 1,704,700 | — | — |
| 2025-11-25 | $25.33 | $36.99 | 2,428,900 | — | — |
| 2025-11-24 | $24.66 | $36.01 | 1,346,300 | — | — |
| 2025-11-21 | $24.60 | $35.93 | 2,555,200 | — | — |
| 2025-11-20 | $24.08 | $35.17 | 1,345,200 | — | — |
| 2025-11-19 | $24.09 | $35.18 | 1,179,700 | — | — |
| 2025-11-18 | $23.69 | $34.60 | 1,626,800 | — | — |
| 2025-11-17 | $23.39 | $34.16 | 1,873,700 | — | — |
| 2025-11-14 | $24.25 | $35.04 | 3,211,100 | — | — |
| 2025-11-13 | $24.56 | $35.48 | 920,600 | — | — |
| 2025-11-12 | $24.78 | $35.80 | 1,200,900 | — | — |
| 2025-11-11 | $24.89 | $35.96 | 820,000 | — | — |
| 2025-11-10 | $24.83 | $35.87 | 1,033,600 | — | — |
| 2025-11-07 | $24.79 | $35.82 | 956,900 | — | — |
| 2025-11-06 | $24.41 | $35.27 | 1,348,000 | — | — |
| 2025-11-05 | $24.76 | $35.77 | 1,145,000 | — | — |
| 2025-11-04 | $24.40 | $35.25 | 1,063,400 | — | — |
| 2025-11-03 | $24.63 | $35.58 | 1,261,700 | — | — |
| 2025-10-31 | $24.53 | $35.44 | 1,288,700 | — | — |
| 2025-10-30 | $24.38 | $35.22 | 1,206,900 | — | — |
| 2025-10-29 | $24.46 | $35.34 | 1,176,800 | — | — |
| 2025-10-28 | $25.03 | $36.16 | 1,297,200 | — | — |
| 2025-10-27 | $25.01 | $36.13 | 1,643,600 | — | — |
| 2025-10-24 | $24.78 | $35.80 | 2,011,300 | — | — |
| 2025-10-23 | $23.67 | $34.20 | 1,598,100 | — | — |
| 2025-10-22 | $23.60 | $34.10 | 1,347,800 | — | — |
| 2025-10-21 | $23.75 | $34.31 | 842,300 | — | — |
| 2025-10-20 | $23.57 | $34.05 | 1,015,900 | — | — |
| 2025-10-17 | $23.23 | $33.56 | 1,185,000 | — | — |
| 2025-10-16 | $22.77 | $32.90 | 1,892,000 | — | — |
| 2025-10-15 | $24.02 | $34.70 | 1,030,500 | — | — |
| 2025-10-14 | $24.62 | $35.57 | 840,500 | — | — |
| 2025-10-13 | $24.16 | $34.91 | 840,700 | — | — |
| 2025-10-10 | $23.49 | $33.94 | 954,500 | — | — |
| 2025-10-09 | $24.41 | $35.27 | 845,700 | — | — |
| 2025-10-08 | $24.51 | $35.41 | 855,300 | — | — |
| 2025-10-07 | $24.72 | $35.71 | 542,700 | — | — |
| 2025-10-06 | $24.82 | $35.86 | 1,003,400 | — | — |
| 2025-10-03 | $24.61 | $35.56 | 1,017,900 | — | — |
| 2025-10-02 | $24.46 | $35.34 | 930,900 | — | — |
| 2025-10-01 | $24.55 | $35.47 | 909,600 | — | — |
| 2025-09-30 | $24.83 | $35.87 | 693,400 | — | — |
| 2025-09-29 | $24.92 | $36.00 | 1,095,900 | — | — |
| 2025-09-26 | $25.17 | $36.36 | 828,500 | — | — |
| 2025-09-25 | $25.07 | $36.22 | 646,500 | — | — |
| 2025-09-24 | $25.15 | $36.34 | 650,100 | — | — |
| 2025-09-23 | $25.06 | $36.21 | 857,700 | — | — |
| 2025-09-22 | $25.31 | $36.57 | 730,400 | — | — |
| 2025-09-19 | $25.67 | $37.09 | 2,070,600 | — | — |
| 2025-09-18 | $25.96 | $37.51 | 634,300 | — | — |
| 2025-09-17 | $25.37 | $36.65 | 840,100 | — | — |
| 2025-09-16 | $25.10 | $36.26 | 806,400 | — | — |
| 2025-09-15 | $25.40 | $36.70 | 657,000 | — | — |
| 2025-09-12 | $25.57 | $36.94 | 757,200 | — | — |
| 2025-09-11 | $25.72 | $37.16 | 1,232,000 | — | — |
| 2025-09-10 | $25.57 | $36.94 | 1,022,200 | — | — |
| 2025-09-09 | $25.71 | $37.14 | 729,600 | — | — |
| 2025-09-08 | $25.78 | $37.25 | 649,900 | — | — |
| 2025-09-05 | $25.73 | $37.17 | 781,800 | — | — |
| 2025-09-04 | $26.13 | $37.75 | 681,600 | — | — |
| 2025-09-03 | $25.91 | $37.43 | 695,600 | — | — |
| 2025-09-02 | $25.69 | $37.12 | 950,000 | — | — |
| 2025-08-29 | $25.95 | $37.49 | 1,703,600 | — | — |
| 2025-08-28 | $25.91 | $37.43 | 1,566,500 | — | — |
| 2025-08-27 | $26.01 | $37.58 | 1,428,600 | — | — |
| 2025-08-26 | $25.59 | $36.97 | 1,001,800 | — | — |
| 2025-08-25 | $25.31 | $36.57 | 809,900 | — | — |
| 2025-08-22 | $25.51 | $36.86 | 1,225,300 | — | — |
| 2025-08-21 | $24.61 | $35.56 | 742,000 | — | — |
| 2025-08-20 | $24.61 | $35.56 | 740,400 | — | — |
| 2025-08-19 | $24.57 | $35.50 | 1,023,600 | — | — |
| 2025-08-18 | $24.56 | $35.48 | 967,700 | — | — |
| 2025-08-15 | $24.50 | $35.02 | 1,160,100 | — | — |
| 2025-08-14 | $25.07 | $35.84 | 963,200 | — | — |
| 2025-08-13 | $25.03 | $35.78 | 917,300 | — | — |
| 2025-08-12 | $24.57 | $35.12 | 737,100 | — | — |
| 2025-08-11 | $23.87 | $34.12 | 734,800 | — | — |
| 2025-08-08 | $23.92 | $34.19 | 1,192,500 | — | — |
| 2025-08-07 | $23.66 | $33.82 | 1,108,900 | — | — |
| 2025-08-06 | $23.84 | $34.08 | 825,000 | — | — |
| 2025-08-05 | $24.04 | $34.36 | 1,204,600 | — | — |
| 2025-08-04 | $23.95 | $34.24 | 984,300 | — | — |
| 2025-08-01 | $23.73 | $33.92 | 1,100,700 | — | — |
| 2025-07-31 | $24.25 | $34.66 | 1,235,900 | — | — |
| 2025-07-30 | $24.53 | $35.06 | 1,304,800 | — | — |
| 2025-07-29 | $24.81 | $35.46 | 1,023,400 | — | — |
| 2025-07-28 | $25.13 | $35.92 | 1,002,100 | — | — |
| 2025-07-25 | $25.42 | $36.34 | 1,353,400 | — | — |
| 2025-07-24 | $25.20 | $36.02 | 1,045,000 | — | — |
| 2025-07-23 | $25.57 | $36.55 | 676,800 | — | — |
| 2025-07-22 | $25.52 | $36.48 | 981,600 | — | — |
| 2025-07-21 | $25.45 | $36.38 | 532,100 | — | — |
| 2025-07-18 | $25.54 | $36.51 | 618,300 | — | — |
| 2025-07-17 | $25.53 | $36.49 | 1,201,800 | — | — |
| 2025-07-16 | $25.24 | $36.08 | 549,400 | — | — |
| 2025-07-15 | $25.05 | $35.81 | 1,263,500 | — | — |
| 2025-07-14 | $26.04 | $37.22 | 1,193,900 | — | — |
| 2025-07-11 | $25.87 | $36.98 | 1,006,000 | — | — |
| 2025-07-10 | $26.21 | $37.47 | 1,148,600 | — | — |
| 2025-07-09 | $26.16 | $37.39 | 1,399,500 | — | — |
| 2025-07-08 | $26.43 | $37.78 | 1,433,500 | — | — |
| 2025-07-07 | $26.27 | $37.55 | 1,255,300 | — | — |
| 2025-07-03 | $26.41 | $37.75 | 1,043,600 | — | — |
| 2025-07-02 | $26.22 | $37.48 | 2,777,200 | — | — |
| 2025-07-01 | $25.72 | $36.77 | 1,171,400 | — | — |
| 2025-06-30 | $24.96 | $35.68 | 859,600 | — | — |
| 2025-06-27 | $24.83 | $35.49 | 1,572,100 | — | — |
| 2025-06-26 | $24.73 | $35.35 | 521,000 | — | — |
| 2025-06-25 | $24.26 | $34.68 | 846,300 | — | — |
| 2025-06-24 | $24.46 | $34.96 | 2,624,700 | — | — |
| 2025-06-23 | $24.05 | $34.38 | 646,000 | — | — |
| 2025-06-20 | $23.34 | $33.36 | 1,023,200 | — | — |
| 2025-06-18 | $23.16 | $33.11 | 545,700 | — | — |
| 2025-06-17 | $23.04 | $32.93 | 864,100 | — | — |
| 2025-06-16 | $23.27 | $33.26 | 609,600 | — | — |
| 2025-06-13 | $23.41 | $33.46 | 1,370,500 | — | — |
| 2025-06-12 | $24.15 | $34.52 | 817,000 | — | — |
| 2025-06-11 | $24.16 | $34.54 | 850,900 | — | — |
| 2025-06-10 | $24.38 | $34.85 | 571,200 | — | — |
| 2025-06-09 | $24.17 | $34.55 | 564,400 | — | — |
| 2025-06-06 | $24.14 | $34.50 | 519,100 | — | — |
| 2025-06-05 | $23.61 | $33.75 | 696,700 | — | — |
| 2025-06-04 | $23.59 | $33.72 | 532,500 | — | — |
| 2025-06-03 | $23.93 | $34.21 | 725,300 | — | — |
| 2025-06-02 | $23.49 | $33.58 | 589,200 | — | — |
| 2025-05-30 | $23.88 | $34.13 | 1,086,700 | — | — |
| 2025-05-29 | $23.87 | $34.12 | 469,900 | — | — |
| 2025-05-28 | $23.62 | $33.76 | 481,700 | — | — |
| 2025-05-27 | $23.92 | $34.19 | 446,700 | — | — |
| 2025-05-23 | $23.42 | $33.48 | 405,600 | — | — |
| 2025-05-22 | $23.60 | $33.73 | 830,100 | — | — |
| 2025-05-21 | $23.50 | $33.59 | 551,800 | — | — |
| 2025-05-20 | $24.29 | $34.72 | 510,700 | — | — |
| 2025-05-19 | $24.24 | $34.65 | 525,700 | — | — |
| 2025-05-16 | $24.59 | $34.78 | 563,300 | — | — |
| 2025-05-15 | $24.51 | $34.67 | 531,900 | — | — |
| 2025-05-14 | $24.53 | $34.69 | 665,200 | — | — |
| 2025-05-13 | $24.54 | $34.71 | 832,000 | — | — |
| 2025-05-12 | $24.64 | $34.85 | 787,700 | — | — |
| 2025-05-09 | $23.62 | $33.41 | 547,600 | — | — |
| 2025-05-08 | $23.64 | $33.43 | 721,200 | — | — |
| 2025-05-07 | $23.00 | $32.53 | 958,700 | — | — |
| 2025-05-06 | $23.03 | $32.57 | 623,300 | — | — |
| 2025-05-05 | $23.32 | $32.98 | 461,800 | — | — |
| 2025-05-02 | $23.26 | $32.90 | 530,500 | — | — |
| 2025-05-01 | $22.95 | $32.46 | 674,300 | — | — |
| 2025-04-30 | $22.86 | $32.33 | 811,900 | — | — |
| 2025-04-29 | $23.22 | $32.84 | 815,800 | — | — |
| 2025-04-28 | $22.94 | $32.44 | 660,100 | — | — |
| 2025-04-25 | $22.85 | $32.32 | 889,600 | — | — |
| 2025-04-24 | $23.04 | $32.59 | 1,345,900 | — | — |
| 2025-04-23 | $23.48 | $33.21 | 1,349,500 | — | — |
| 2025-04-22 | $23.29 | $32.94 | 1,064,300 | — | — |
| 2025-04-21 | $22.46 | $31.77 | 853,100 | — | — |
| 2025-04-17 | $22.64 | $32.02 | 1,089,400 | — | — |
| 2025-04-16 | $22.25 | $31.47 | 1,020,000 | — | — |
| 2025-04-15 | $22.15 | $31.33 | 811,500 | — | — |
| 2025-04-14 | $21.74 | $30.75 | 1,055,400 | — | — |
| 2025-04-11 | $21.42 | $30.29 | 993,400 | — | — |
| 2025-04-10 | $21.14 | $29.90 | 1,197,200 | — | — |
| 2025-04-09 | $22.54 | $31.88 | 1,765,700 | — | — |
| 2025-04-08 | $21.26 | $30.07 | 1,055,300 | — | — |
| 2025-04-07 | $21.67 | $30.65 | 1,298,700 | — | — |
| 2025-04-04 | $21.66 | $30.63 | 1,214,000 | — | — |
| 2025-04-03 | $22.66 | $32.05 | 1,768,500 | — | — |
| 2025-04-02 | $24.68 | $34.91 | 919,900 | — | — |
| 2025-04-01 | $24.23 | $34.27 | 705,000 | — | — |
| 2025-03-31 | $24.44 | $34.57 | 885,100 | — | — |
| 2025-03-28 | $24.29 | $34.35 | 560,500 | — | — |
| 2025-03-27 | $24.77 | $35.03 | 828,600 | — | — |
| 2025-03-26 | $24.87 | $35.17 | 506,600 | — | — |
| 2025-03-25 | $24.99 | $35.34 | 573,200 | — | — |
| 2025-03-24 | $25.01 | $35.37 | 1,067,300 | — | — |
| 2025-03-21 | $24.13 | $34.13 | 2,379,800 | — | — |
| 2025-03-20 | $24.26 | $34.31 | 2,426,900 | — | — |
| 2025-03-19 | $24.66 | $34.88 | 973,600 | — | — |
| 2025-03-18 | $24.46 | $34.59 | 735,900 | — | — |
| 2025-03-17 | $24.60 | $34.79 | 856,100 | — | — |
| 2025-03-14 | $24.66 | $34.88 | 827,300 | — | — |
| 2025-03-13 | $24.15 | $34.16 | 757,400 | — | — |
| 2025-03-12 | $24.53 | $34.69 | 948,200 | — | — |
| 2025-03-11 | $24.70 | $34.93 | 856,500 | — | — |
| 2025-03-10 | $25.44 | $35.98 | 1,522,000 | — | — |
| 2025-03-07 | $25.79 | $36.48 | 702,100 | — | — |
| 2025-03-06 | $25.71 | $36.36 | 529,800 | — | — |
| 2025-03-05 | $25.93 | $36.67 | 557,500 | — | — |
| 2025-03-04 | $26.06 | $36.86 | 736,300 | — | — |
| 2025-03-03 | $26.90 | $38.05 | 882,900 | — | — |
| 2025-02-28 | $26.91 | $38.06 | 766,000 | — | — |
| 2025-02-27 | $26.69 | $37.75 | 463,900 | — | — |
| 2025-02-26 | $26.56 | $37.56 | 599,300 | — | — |
| 2025-02-25 | $26.47 | $37.44 | 668,700 | — | — |
| 2025-02-24 | $26.36 | $37.28 | 510,600 | — | — |
| 2025-02-21 | $26.48 | $37.45 | 640,300 | — | — |
| 2025-02-20 | $27.27 | $38.57 | 603,200 | — | — |
| 2025-02-19 | $27.49 | $38.88 | 568,700 | — | — |
| 2025-02-18 | $27.79 | $39.30 | 622,900 | — | — |
| 2025-02-14 | $27.12 | $38.36 | 485,900 | — | — |
| 2025-02-13 | $27.40 | $38.38 | 747,300 | — | — |
| 2025-02-12 | $27.17 | $38.06 | 546,800 | — | — |
| 2025-02-11 | $27.75 | $38.88 | 511,000 | — | — |
| 2025-02-10 | $27.15 | $38.03 | 613,800 | — | — |
| 2025-02-07 | $27.49 | $38.51 | 809,700 | — | — |
| 2025-02-06 | $28.18 | $39.48 | 629,100 | — | — |
| 2025-02-05 | $28.04 | $39.28 | 710,800 | — | — |
| 2025-02-04 | $27.70 | $38.80 | 1,169,700 | — | — |
| 2025-02-03 | $27.58 | $38.64 | 1,264,400 | — | — |
| 2025-01-31 | $27.62 | $38.69 | 2,162,500 | — | — |
| 2025-01-30 | $26.79 | $37.53 | 1,221,900 | — | — |
| 2025-01-29 | $26.49 | $37.11 | 586,700 | — | — |
| 2025-01-28 | $26.59 | $37.25 | 584,500 | — | — |
| 2025-01-27 | $26.89 | $37.67 | 891,900 | — | — |
| 2025-01-24 | $26.36 | $36.93 | 453,700 | — | — |
| 2025-01-23 | $26.14 | $36.62 | 635,400 | — | — |
| 2025-01-22 | $26.29 | $36.83 | 457,700 | — | — |
| 2025-01-21 | $26.44 | $37.04 | 557,900 | — | — |
| 2025-01-17 | $26.09 | $36.55 | 445,400 | — | — |
| 2025-01-16 | $25.89 | $36.27 | 455,100 | — | — |
| 2025-01-15 | $26.01 | $36.44 | 771,900 | — | — |
| 2025-01-14 | $25.63 | $35.91 | 1,062,100 | — | — |
| 2025-01-13 | $25.01 | $35.04 | 1,159,900 | — | — |
| 2025-01-10 | $24.76 | $34.69 | 1,850,300 | — | — |
| 2025-01-08 | $25.07 | $35.12 | 588,900 | — | — |
| 2025-01-07 | $25.24 | $35.36 | 743,500 | — | — |
| 2025-01-06 | $25.53 | $35.77 | 721,900 | — | — |
| 2025-01-03 | $25.90 | $36.28 | 558,100 | — | — |
| 2025-01-02 | $25.57 | $35.82 | 636,700 | — | — |