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
- 2016-09-29 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 | $26.27 | $26.27 | 174,700 | — | — |
| 2025-12-30 | $26.49 | $26.49 | 184,200 | — | — |
| 2025-12-29 | $26.60 | $26.60 | 178,500 | — | — |
| 2025-12-26 | $26.72 | $26.72 | 134,800 | — | — |
| 2025-12-24 | $27.01 | $27.01 | 121,800 | — | — |
| 2025-12-23 | $27.16 | $27.16 | 195,500 | — | — |
| 2025-12-22 | $27.64 | $27.64 | 142,400 | — | — |
| 2025-12-19 | $27.61 | $27.61 | 348,900 | — | — |
| 2025-12-18 | $28.06 | $28.06 | 212,100 | — | — |
| 2025-12-17 | $27.50 | $27.50 | 225,700 | — | — |
| 2025-12-16 | $27.16 | $27.16 | 212,600 | — | — |
| 2025-12-15 | $26.92 | $26.92 | 193,400 | — | — |
| 2025-12-12 | $27.14 | $27.14 | 202,000 | — | — |
| 2025-12-11 | $27.06 | $27.06 | 373,700 | — | — |
| 2025-12-10 | $27.25 | $27.25 | 278,100 | — | — |
| 2025-12-09 | $27.46 | $27.46 | 194,200 | — | — |
| 2025-12-08 | $27.86 | $27.86 | 203,300 | — | — |
| 2025-12-05 | $27.79 | $27.79 | 211,500 | — | — |
| 2025-12-04 | $28.30 | $28.30 | 160,400 | — | — |
| 2025-12-03 | $28.48 | $28.48 | 180,500 | — | — |
| 2025-12-02 | $28.40 | $28.40 | 217,100 | — | — |
| 2025-12-01 | $28.52 | $28.52 | 182,800 | — | — |
| 2025-11-28 | $29.58 | $29.58 | 138,700 | — | — |
| 2025-11-26 | $30.15 | $30.15 | 242,100 | — | — |
| 2025-11-25 | $30.85 | $30.85 | 299,400 | — | — |
| 2025-11-24 | $30.65 | $30.65 | 515,400 | — | — |
| 2025-11-21 | $30.00 | $30.00 | 321,100 | — | — |
| 2025-11-20 | $28.78 | $28.78 | 354,300 | — | — |
| 2025-11-19 | $29.00 | $29.00 | 358,300 | — | — |
| 2025-11-18 | $29.10 | $29.10 | 263,100 | — | — |
| 2025-11-17 | $28.81 | $28.81 | 308,600 | — | — |
| 2025-11-14 | $29.10 | $29.10 | 440,100 | — | — |
| 2025-11-13 | $29.59 | $29.59 | 937,800 | — | — |
| 2025-11-12 | $29.08 | $29.08 | 625,900 | — | — |
| 2025-11-11 | $28.38 | $28.38 | 529,600 | — | — |
| 2025-11-10 | $27.16 | $27.16 | 733,000 | — | — |
| 2025-11-07 | $26.36 | $26.36 | 812,900 | — | — |
| 2025-11-06 | $22.31 | $22.31 | 344,900 | — | — |
| 2025-11-05 | $22.78 | $22.78 | 158,700 | — | — |
| 2025-11-04 | $22.88 | $22.88 | 193,800 | — | — |
| 2025-11-03 | $23.11 | $23.11 | 304,500 | — | — |
| 2025-10-31 | $22.45 | $22.45 | 263,300 | — | — |
| 2025-10-30 | $22.58 | $22.58 | 226,100 | — | — |
| 2025-10-29 | $22.73 | $22.73 | 187,900 | — | — |
| 2025-10-28 | $23.43 | $23.43 | 196,800 | — | — |
| 2025-10-27 | $23.31 | $23.31 | 198,100 | — | — |
| 2025-10-24 | $23.74 | $23.74 | 129,300 | — | — |
| 2025-10-23 | $23.62 | $23.62 | 129,100 | — | — |
| 2025-10-22 | $23.50 | $23.50 | 234,200 | — | — |
| 2025-10-21 | $23.97 | $23.97 | 302,700 | — | — |
| 2025-10-20 | $23.84 | $23.84 | 306,300 | — | — |
| 2025-10-17 | $22.68 | $22.68 | 192,400 | — | — |
| 2025-10-16 | $22.80 | $22.80 | 165,200 | — | — |
| 2025-10-15 | $22.76 | $22.76 | 163,400 | — | — |
| 2025-10-14 | $22.39 | $22.39 | 150,800 | — | — |
| 2025-10-13 | $22.49 | $22.49 | 191,600 | — | — |
| 2025-10-10 | $22.51 | $22.51 | 185,000 | — | — |
| 2025-10-09 | $22.69 | $22.69 | 116,000 | — | — |
| 2025-10-08 | $22.83 | $22.83 | 154,300 | — | — |
| 2025-10-07 | $22.63 | $22.63 | 225,900 | — | — |
| 2025-10-06 | $23.01 | $23.01 | 170,800 | — | — |
| 2025-10-03 | $22.78 | $22.78 | 159,500 | — | — |
| 2025-10-02 | $22.90 | $22.90 | 257,400 | — | — |
| 2025-10-01 | $23.50 | $23.50 | 310,700 | — | — |
| 2025-09-30 | $22.60 | $22.60 | 167,600 | — | — |
| 2025-09-29 | $22.30 | $22.30 | 186,000 | — | — |
| 2025-09-26 | $22.59 | $22.59 | 261,800 | — | — |
| 2025-09-25 | $22.03 | $22.03 | 207,300 | — | — |
| 2025-09-24 | $22.10 | $22.10 | 326,200 | — | — |
| 2025-09-23 | $21.94 | $21.94 | 364,200 | — | — |
| 2025-09-22 | $22.26 | $22.26 | 209,600 | — | — |
| 2025-09-19 | $22.32 | $22.32 | 414,100 | — | — |
| 2025-09-18 | $22.49 | $22.49 | 178,600 | — | — |
| 2025-09-17 | $22.03 | $22.03 | 207,300 | — | — |
| 2025-09-16 | $21.94 | $21.94 | 237,200 | — | — |
| 2025-09-15 | $21.98 | $21.98 | 175,400 | — | — |
| 2025-09-12 | $21.88 | $21.88 | 178,400 | — | — |
| 2025-09-11 | $22.25 | $22.25 | 308,100 | — | — |
| 2025-09-10 | $21.78 | $21.78 | 182,500 | — | — |
| 2025-09-09 | $22.32 | $22.32 | 181,300 | — | — |
| 2025-09-08 | $22.27 | $22.27 | 167,000 | — | — |
| 2025-09-05 | $21.95 | $21.95 | 179,800 | — | — |
| 2025-09-04 | $21.98 | $21.98 | 174,400 | — | — |
| 2025-09-03 | $22.02 | $22.02 | 329,000 | — | — |
| 2025-09-02 | $22.31 | $22.31 | 284,300 | — | — |
| 2025-08-29 | $22.17 | $22.17 | 348,500 | — | — |
| 2025-08-28 | $22.03 | $22.03 | 180,500 | — | — |
| 2025-08-27 | $21.64 | $21.64 | 142,400 | — | — |
| 2025-08-26 | $21.47 | $21.47 | 256,000 | — | — |
| 2025-08-25 | $21.53 | $21.53 | 130,100 | — | — |
| 2025-08-22 | $21.77 | $21.77 | 190,500 | — | — |
| 2025-08-21 | $21.40 | $21.40 | 211,700 | — | — |
| 2025-08-20 | $21.38 | $21.38 | 122,700 | — | — |
| 2025-08-19 | $21.57 | $21.57 | 127,800 | — | — |
| 2025-08-18 | $21.52 | $21.52 | 146,300 | — | — |
| 2025-08-15 | $21.26 | $21.26 | 256,900 | — | — |
| 2025-08-14 | $21.74 | $21.74 | 194,500 | — | — |
| 2025-08-13 | $21.77 | $21.77 | 248,100 | — | — |
| 2025-08-12 | $21.01 | $21.01 | 235,000 | — | — |
| 2025-08-11 | $20.61 | $20.61 | 226,500 | — | — |
| 2025-08-08 | $20.36 | $20.36 | 224,300 | — | — |
| 2025-08-07 | $20.41 | $20.41 | 311,500 | — | — |
| 2025-08-06 | $20.67 | $20.67 | 292,800 | — | — |
| 2025-08-05 | $20.78 | $20.78 | 1,028,300 | — | — |
| 2025-08-04 | $18.36 | $18.36 | 529,500 | — | — |
| 2025-08-01 | $18.53 | $18.53 | 1,079,700 | — | — |
| 2025-07-31 | $17.18 | $17.18 | 442,200 | — | — |
| 2025-07-30 | $17.49 | $17.49 | 263,300 | — | — |
| 2025-07-29 | $17.57 | $17.57 | 376,100 | — | — |
| 2025-07-28 | $18.02 | $18.02 | 248,400 | — | — |
| 2025-07-25 | $18.37 | $18.37 | 287,500 | — | — |
| 2025-07-24 | $18.41 | $18.41 | 248,600 | — | — |
| 2025-07-23 | $18.88 | $18.88 | 383,900 | — | — |
| 2025-07-22 | $18.63 | $18.63 | 278,000 | — | — |
| 2025-07-21 | $17.75 | $17.75 | 223,900 | — | — |
| 2025-07-18 | $17.78 | $17.78 | 274,300 | — | — |
| 2025-07-17 | $18.13 | $18.13 | 247,100 | — | — |
| 2025-07-16 | $18.04 | $18.04 | 335,400 | — | — |
| 2025-07-15 | $18.07 | $18.07 | 323,900 | — | — |
| 2025-07-14 | $19.12 | $19.12 | 216,800 | — | — |
| 2025-07-11 | $19.27 | $19.27 | 203,000 | — | — |
| 2025-07-10 | $19.55 | $19.55 | 219,900 | — | — |
| 2025-07-09 | $19.58 | $19.58 | 153,200 | — | — |
| 2025-07-08 | $19.52 | $19.52 | 183,400 | — | — |
| 2025-07-07 | $19.29 | $19.29 | 304,000 | — | — |
| 2025-07-03 | $20.06 | $20.06 | 87,700 | — | — |
| 2025-07-02 | $20.10 | $20.10 | 229,500 | — | — |
| 2025-07-01 | $19.91 | $19.91 | 211,900 | — | — |
| 2025-06-30 | $19.88 | $19.88 | 195,000 | — | — |
| 2025-06-27 | $19.68 | $19.68 | 362,400 | — | — |
| 2025-06-26 | $19.60 | $19.60 | 173,800 | — | — |
| 2025-06-25 | $19.57 | $19.57 | 162,200 | — | — |
| 2025-06-24 | $19.52 | $19.52 | 144,900 | — | — |
| 2025-06-23 | $19.33 | $19.33 | 251,700 | — | — |
| 2025-06-20 | $19.53 | $19.53 | 408,800 | — | — |
| 2025-06-18 | $20.30 | $20.30 | 167,400 | — | — |
| 2025-06-17 | $20.26 | $20.26 | 171,000 | — | — |
| 2025-06-16 | $20.94 | $20.94 | 181,000 | — | — |
| 2025-06-13 | $20.69 | $20.69 | 197,800 | — | — |
| 2025-06-12 | $20.99 | $20.99 | 145,900 | — | — |
| 2025-06-11 | $21.72 | $21.72 | 250,500 | — | — |
| 2025-06-10 | $21.79 | $21.79 | 207,700 | — | — |
| 2025-06-09 | $21.81 | $21.81 | 263,900 | — | — |
| 2025-06-06 | $21.43 | $21.43 | 294,600 | — | — |
| 2025-06-05 | $20.82 | $20.82 | 222,700 | — | — |
| 2025-06-04 | $21.29 | $21.29 | 314,600 | — | — |
| 2025-06-03 | $21.17 | $21.17 | 303,100 | — | — |
| 2025-06-02 | $20.67 | $20.67 | 280,300 | — | — |
| 2025-05-30 | $20.72 | $20.72 | 368,100 | — | — |
| 2025-05-29 | $20.61 | $20.61 | 298,500 | — | — |
| 2025-05-28 | $20.55 | $20.55 | 210,200 | — | — |
| 2025-05-27 | $20.19 | $20.19 | 337,500 | — | — |
| 2025-05-23 | $20.31 | $20.31 | 213,200 | — | — |
| 2025-05-22 | $20.52 | $20.52 | 288,700 | — | — |
| 2025-05-21 | $20.29 | $20.29 | 289,700 | — | — |
| 2025-05-20 | $21.22 | $21.22 | 225,000 | — | — |
| 2025-05-19 | $21.22 | $21.22 | 425,600 | — | — |
| 2025-05-16 | $20.35 | $20.35 | 312,500 | — | — |
| 2025-05-15 | $20.04 | $20.04 | 230,000 | — | — |
| 2025-05-14 | $19.66 | $19.66 | 304,600 | — | — |
| 2025-05-13 | $20.29 | $20.29 | 450,200 | — | — |
| 2025-05-12 | $20.12 | $20.12 | 406,000 | — | — |
| 2025-05-09 | $19.70 | $19.70 | 369,100 | — | — |
| 2025-05-08 | $18.56 | $18.56 | 410,000 | — | — |
| 2025-05-07 | $18.65 | $18.65 | 333,300 | — | — |
| 2025-05-06 | $18.82 | $18.82 | 362,000 | — | — |
| 2025-05-05 | $19.56 | $19.56 | 658,900 | — | — |
| 2025-05-02 | $20.54 | $20.54 | 851,700 | — | — |
| 2025-05-01 | $17.25 | $17.25 | 544,400 | — | — |
| 2025-04-30 | $17.35 | $17.35 | 582,900 | — | — |
| 2025-04-29 | $18.13 | $18.13 | 417,000 | — | — |
| 2025-04-28 | $18.53 | $18.53 | 322,800 | — | — |
| 2025-04-25 | $18.88 | $18.88 | 203,300 | — | — |
| 2025-04-24 | $19.04 | $19.04 | 171,800 | — | — |
| 2025-04-23 | $18.90 | $18.90 | 464,700 | — | — |
| 2025-04-22 | $18.46 | $18.46 | 303,500 | — | — |
| 2025-04-21 | $17.92 | $17.92 | 214,100 | — | — |
| 2025-04-17 | $17.86 | $17.86 | 269,400 | — | — |
| 2025-04-16 | $18.32 | $18.32 | 220,600 | — | — |
| 2025-04-15 | $19.08 | $19.08 | 266,900 | — | — |
| 2025-04-14 | $18.95 | $18.95 | 348,400 | — | — |
| 2025-04-11 | $19.00 | $19.00 | 415,900 | — | — |
| 2025-04-10 | $17.33 | $17.33 | 378,400 | — | — |
| 2025-04-09 | $17.66 | $17.66 | 643,000 | — | — |
| 2025-04-08 | $17.05 | $17.05 | 557,700 | — | — |
| 2025-04-07 | $17.10 | $17.10 | 451,900 | — | — |
| 2025-04-04 | $16.86 | $16.86 | 419,700 | — | — |
| 2025-04-03 | $17.00 | $17.00 | 314,400 | — | — |
| 2025-04-02 | $17.62 | $17.62 | 396,200 | — | — |
| 2025-04-01 | $17.31 | $17.31 | 527,700 | — | — |
| 2025-03-31 | $16.90 | $16.90 | 306,500 | — | — |
| 2025-03-28 | $17.05 | $17.05 | 526,500 | — | — |
| 2025-03-27 | $16.85 | $16.85 | 355,600 | — | — |
| 2025-03-26 | $16.90 | $16.90 | 348,100 | — | — |
| 2025-03-25 | $17.05 | $17.05 | 528,700 | — | — |
| 2025-03-24 | $16.96 | $16.96 | 613,700 | — | — |
| 2025-03-21 | $17.09 | $17.09 | 4,511,500 | — | — |
| 2025-03-20 | $16.89 | $16.89 | 409,600 | — | — |
| 2025-03-19 | $16.87 | $16.87 | 514,300 | — | — |
| 2025-03-18 | $17.13 | $17.13 | 463,800 | — | — |
| 2025-03-17 | $17.37 | $17.37 | 427,200 | — | — |
| 2025-03-14 | $17.24 | $17.24 | 440,100 | — | — |
| 2025-03-13 | $16.98 | $16.98 | 569,800 | — | — |
| 2025-03-12 | $17.48 | $17.48 | 605,800 | — | — |
| 2025-03-11 | $17.45 | $17.45 | 767,500 | — | — |
| 2025-03-10 | $16.88 | $16.88 | 872,000 | — | — |
| 2025-03-07 | $18.59 | $18.59 | 813,700 | — | — |
| 2025-03-06 | $17.90 | $17.90 | 902,800 | — | — |
| 2025-03-05 | $16.65 | $16.65 | 603,900 | — | — |
| 2025-03-04 | $15.52 | $15.52 | 411,900 | — | — |
| 2025-03-03 | $15.28 | $15.28 | 568,200 | — | — |
| 2025-02-28 | $15.45 | $15.45 | 587,100 | — | — |
| 2025-02-27 | $15.69 | $15.69 | 353,100 | — | — |
| 2025-02-26 | $16.24 | $16.24 | 265,600 | — | — |
| 2025-02-25 | $16.29 | $16.29 | 277,200 | — | — |
| 2025-02-24 | $16.75 | $16.75 | 237,900 | — | — |
| 2025-02-21 | $16.46 | $16.46 | 211,400 | — | — |
| 2025-02-20 | $16.63 | $16.63 | 196,300 | — | — |
| 2025-02-19 | $17.35 | $17.35 | 220,500 | — | — |
| 2025-02-18 | $16.88 | $16.88 | 232,600 | — | — |
| 2025-02-14 | $16.90 | $16.90 | 175,000 | — | — |
| 2025-02-13 | $16.86 | $16.86 | 266,900 | — | — |
| 2025-02-12 | $16.22 | $16.22 | 229,700 | — | — |
| 2025-02-11 | $16.27 | $16.27 | 262,100 | — | — |
| 2025-02-10 | $16.16 | $16.16 | 257,700 | — | — |
| 2025-02-07 | $16.14 | $16.14 | 259,700 | — | — |
| 2025-02-06 | $16.57 | $16.57 | 207,200 | — | — |
| 2025-02-05 | $16.84 | $16.84 | 283,600 | — | — |
| 2025-02-04 | $16.38 | $16.38 | 287,900 | — | — |
| 2025-02-03 | $16.33 | $16.33 | 245,100 | — | — |
| 2025-01-31 | $16.64 | $16.64 | 170,200 | — | — |
| 2025-01-30 | $17.00 | $17.00 | 156,800 | — | — |
| 2025-01-29 | $16.85 | $16.85 | 237,600 | — | — |
| 2025-01-28 | $17.18 | $17.18 | 337,600 | — | — |
| 2025-01-27 | $17.41 | $17.41 | 281,300 | — | — |
| 2025-01-24 | $17.21 | $17.21 | 175,200 | — | — |
| 2025-01-23 | $16.95 | $16.95 | 357,100 | — | — |
| 2025-01-22 | $16.96 | $16.96 | 257,200 | — | — |
| 2025-01-21 | $17.63 | $17.63 | 267,000 | — | — |
| 2025-01-17 | $17.10 | $17.10 | 172,700 | — | — |
| 2025-01-16 | $17.50 | $17.50 | 300,000 | — | — |
| 2025-01-15 | $16.91 | $16.91 | 239,800 | — | — |
| 2025-01-14 | $17.13 | $17.13 | 330,100 | — | — |
| 2025-01-13 | $17.94 | $17.94 | 216,200 | — | — |
| 2025-01-10 | $18.31 | $18.31 | 188,600 | — | — |
| 2025-01-08 | $18.85 | $18.85 | 152,500 | — | — |
| 2025-01-07 | $18.95 | $18.95 | 142,200 | — | — |
| 2025-01-06 | $18.78 | $18.78 | 162,700 | — | — |
| 2025-01-03 | $18.76 | $18.76 | 144,000 | — | — |
| 2025-01-02 | $18.42 | $18.42 | 227,400 | — | — |