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
- 2019-06-17 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 | $24.95 | $47.55 | 470,300 | — | — |
| 2025-12-30 | $24.67 | $47.02 | 255,400 | — | — |
| 2025-12-29 | $24.74 | $47.15 | 253,300 | — | — |
| 2025-12-26 | $24.52 | $46.73 | 272,600 | — | — |
| 2025-12-24 | $24.34 | $46.39 | 222,100 | — | — |
| 2025-12-23 | $24.37 | $46.45 | 376,900 | — | — |
| 2025-12-22 | $24.88 | $47.42 | 460,700 | — | — |
| 2025-12-19 | $25.15 | $47.93 | 536,900 | — | — |
| 2025-12-18 | $25.30 | $48.22 | 340,600 | — | — |
| 2025-12-17 | $25.46 | $48.52 | 226,000 | — | — |
| 2025-12-16 | $25.25 | $48.12 | 329,100 | — | — |
| 2025-12-15 | $25.47 | $48.54 | 291,600 | — | — |
| 2025-12-12 | $25.56 | $48.71 | 421,900 | — | — |
| 2025-12-11 | $25.39 | $48.39 | 343,500 | — | — |
| 2025-12-10 | $25.19 | $48.01 | 247,600 | — | — |
| 2025-12-09 | $25.37 | $48.35 | 302,400 | — | — |
| 2025-12-08 | $25.38 | $48.37 | 455,800 | — | — |
| 2025-12-05 | $25.29 | $48.20 | 445,600 | — | — |
| 2025-12-04 | $25.83 | $49.23 | 417,800 | — | — |
| 2025-12-03 | $25.94 | $49.44 | 496,000 | — | — |
| 2025-12-02 | $25.41 | $48.43 | 421,900 | — | — |
| 2025-12-01 | $25.19 | $48.01 | 632,600 | — | — |
| 2025-11-28 | $25.37 | $48.35 | 477,100 | — | — |
| 2025-11-26 | $26.27 | $48.64 | 797,600 | — | — |
| 2025-11-25 | $26.39 | $48.86 | 494,900 | — | — |
| 2025-11-24 | $26.38 | $48.84 | 480,900 | — | — |
| 2025-11-21 | $26.90 | $49.81 | 469,500 | — | — |
| 2025-11-20 | $26.41 | $48.90 | 354,800 | — | — |
| 2025-11-19 | $26.52 | $49.10 | 323,500 | — | — |
| 2025-11-18 | $26.56 | $49.18 | 304,700 | — | — |
| 2025-11-17 | $26.54 | $49.14 | 433,600 | — | — |
| 2025-11-14 | $26.39 | $48.86 | 403,000 | — | — |
| 2025-11-13 | $26.04 | $48.21 | 626,200 | — | — |
| 2025-11-12 | $25.03 | $46.34 | 1,027,800 | — | — |
| 2025-11-11 | $26.53 | $49.12 | 377,800 | — | — |
| 2025-11-10 | $26.94 | $49.88 | 311,300 | — | — |
| 2025-11-07 | $26.55 | $49.16 | 363,700 | — | — |
| 2025-11-06 | $26.44 | $48.95 | 325,900 | — | — |
| 2025-11-05 | $26.11 | $48.34 | 244,800 | — | — |
| 2025-11-04 | $25.73 | $47.64 | 399,400 | — | — |
| 2025-11-03 | $25.92 | $47.99 | 315,900 | — | — |
| 2025-10-31 | $25.97 | $48.08 | 325,100 | — | — |
| 2025-10-30 | $25.80 | $47.77 | 245,200 | — | — |
| 2025-10-29 | $25.69 | $47.56 | 397,400 | — | — |
| 2025-10-28 | $25.71 | $47.60 | 371,700 | — | — |
| 2025-10-27 | $25.08 | $46.44 | 335,400 | — | — |
| 2025-10-24 | $24.98 | $46.25 | 205,200 | — | — |
| 2025-10-23 | $25.28 | $46.81 | 263,000 | — | — |
| 2025-10-22 | $25.24 | $46.73 | 266,100 | — | — |
| 2025-10-21 | $24.70 | $45.73 | 230,500 | — | — |
| 2025-10-20 | $25.27 | $46.79 | 248,800 | — | — |
| 2025-10-17 | $25.14 | $46.55 | 418,700 | — | — |
| 2025-10-16 | $24.68 | $45.69 | 345,600 | — | — |
| 2025-10-15 | $25.02 | $46.32 | 297,700 | — | — |
| 2025-10-14 | $24.56 | $45.47 | 344,600 | — | — |
| 2025-10-13 | $24.35 | $45.08 | 271,500 | — | — |
| 2025-10-10 | $24.43 | $45.23 | 440,300 | — | — |
| 2025-10-09 | $24.83 | $45.97 | 344,600 | — | — |
| 2025-10-08 | $25.14 | $46.55 | 301,600 | — | — |
| 2025-10-07 | $25.30 | $46.84 | 301,500 | — | — |
| 2025-10-06 | $25.36 | $46.95 | 238,700 | — | — |
| 2025-10-03 | $25.70 | $47.58 | 292,400 | — | — |
| 2025-10-02 | $25.29 | $46.82 | 297,500 | — | — |
| 2025-10-01 | $25.61 | $47.42 | 198,300 | — | — |
| 2025-09-30 | $25.20 | $46.66 | 255,500 | — | — |
| 2025-09-29 | $25.21 | $46.68 | 339,600 | — | — |
| 2025-09-26 | $25.36 | $46.95 | 273,800 | — | — |
| 2025-09-25 | $25.24 | $46.73 | 234,600 | — | — |
| 2025-09-24 | $25.36 | $46.95 | 268,500 | — | — |
| 2025-09-23 | $25.15 | $46.56 | 509,900 | — | — |
| 2025-09-22 | $24.63 | $45.60 | 403,800 | — | — |
| 2025-09-19 | $24.97 | $46.23 | 494,500 | — | — |
| 2025-09-18 | $25.08 | $46.44 | 492,000 | — | — |
| 2025-09-17 | $24.93 | $46.16 | 527,800 | — | — |
| 2025-09-16 | $24.78 | $45.88 | 620,700 | — | — |
| 2025-09-15 | $25.16 | $46.58 | 990,900 | — | — |
| 2025-09-12 | $25.27 | $46.79 | 494,900 | — | — |
| 2025-09-11 | $25.47 | $47.16 | 674,900 | — | — |
| 2025-09-10 | $25.34 | $46.92 | 612,600 | — | — |
| 2025-09-09 | $25.48 | $47.18 | 475,300 | — | — |
| 2025-09-08 | $26.02 | $48.18 | 496,700 | — | — |
| 2025-09-05 | $25.80 | $47.77 | 656,300 | — | — |
| 2025-09-04 | $27.11 | $48.81 | 1,046,300 | — | — |
| 2025-09-03 | $26.66 | $48.00 | 750,300 | — | — |
| 2025-09-02 | $26.72 | $48.10 | 705,500 | — | — |
| 2025-08-29 | $27.25 | $49.06 | 506,900 | — | — |
| 2025-08-28 | $27.41 | $49.35 | 512,900 | — | — |
| 2025-08-27 | $27.17 | $48.91 | 572,200 | — | — |
| 2025-08-26 | $26.77 | $48.19 | 322,200 | — | — |
| 2025-08-25 | $26.82 | $48.28 | 486,800 | — | — |
| 2025-08-22 | $26.79 | $48.23 | 471,700 | — | — |
| 2025-08-21 | $26.60 | $47.89 | 706,800 | — | — |
| 2025-08-20 | $25.83 | $46.50 | 619,200 | — | — |
| 2025-08-19 | $24.95 | $44.92 | 330,500 | — | — |
| 2025-08-18 | $25.31 | $45.56 | 318,300 | — | — |
| 2025-08-15 | $25.05 | $45.10 | 270,500 | — | — |
| 2025-08-14 | $25.23 | $45.42 | 384,400 | — | — |
| 2025-08-13 | $25.63 | $46.14 | 582,800 | — | — |
| 2025-08-12 | $25.34 | $45.62 | 265,600 | — | — |
| 2025-08-11 | $25.26 | $45.47 | 239,500 | — | — |
| 2025-08-08 | $25.40 | $45.73 | 348,300 | — | — |
| 2025-08-07 | $25.38 | $45.69 | 913,400 | — | — |
| 2025-08-06 | $25.36 | $45.65 | 344,600 | — | — |
| 2025-08-05 | $25.55 | $46.00 | 401,500 | — | — |
| 2025-08-04 | $25.36 | $45.65 | 607,700 | — | — |
| 2025-08-01 | $24.99 | $44.99 | 327,400 | — | — |
| 2025-07-31 | $25.07 | $45.13 | 398,500 | — | — |
| 2025-07-30 | $25.12 | $45.22 | 461,900 | — | — |
| 2025-07-29 | $25.56 | $46.01 | 1,075,400 | — | — |
| 2025-07-28 | $24.17 | $43.51 | 495,400 | — | — |
| 2025-07-25 | $23.14 | $41.66 | 224,800 | — | — |
| 2025-07-24 | $23.04 | $41.48 | 299,900 | — | — |
| 2025-07-23 | $23.19 | $41.75 | 297,200 | — | — |
| 2025-07-22 | $22.95 | $41.32 | 236,400 | — | — |
| 2025-07-21 | $22.83 | $41.10 | 371,700 | — | — |
| 2025-07-18 | $23.10 | $41.59 | 477,800 | — | — |
| 2025-07-17 | $22.45 | $40.42 | 278,300 | — | — |
| 2025-07-16 | $22.08 | $39.75 | 264,700 | — | — |
| 2025-07-15 | $21.98 | $39.57 | 340,900 | — | — |
| 2025-07-14 | $22.56 | $40.61 | 284,100 | — | — |
| 2025-07-11 | $22.95 | $41.32 | 460,200 | — | — |
| 2025-07-10 | $22.68 | $40.83 | 367,200 | — | — |
| 2025-07-09 | $22.71 | $40.88 | 571,700 | — | — |
| 2025-07-08 | $23.28 | $41.91 | 248,900 | — | — |
| 2025-07-07 | $23.16 | $41.69 | 618,100 | — | — |
| 2025-07-03 | $22.69 | $40.85 | 164,700 | — | — |
| 2025-07-02 | $22.51 | $40.52 | 576,200 | — | — |
| 2025-07-01 | $21.89 | $39.41 | 540,900 | — | — |
| 2025-06-30 | $21.98 | $39.57 | 1,041,700 | — | — |
| 2025-06-27 | $22.99 | $41.39 | 812,400 | — | — |
| 2025-06-26 | $23.40 | $42.13 | 441,600 | — | — |
| 2025-06-25 | $23.47 | $42.25 | 322,400 | — | — |
| 2025-06-24 | $23.66 | $42.59 | 359,900 | — | — |
| 2025-06-23 | $23.83 | $42.90 | 478,300 | — | — |
| 2025-06-20 | $24.00 | $43.21 | 310,000 | — | — |
| 2025-06-18 | $24.40 | $43.93 | 265,900 | — | — |
| 2025-06-17 | $24.57 | $44.23 | 346,700 | — | — |
| 2025-06-16 | $24.60 | $44.29 | 404,200 | — | — |
| 2025-06-13 | $24.61 | $44.30 | 459,900 | — | — |
| 2025-06-12 | $24.15 | $43.48 | 490,200 | — | — |
| 2025-06-11 | $23.72 | $42.70 | 258,700 | — | — |
| 2025-06-10 | $23.62 | $42.52 | 404,000 | — | — |
| 2025-06-09 | $23.64 | $42.56 | 429,400 | — | — |
| 2025-06-06 | $23.95 | $43.12 | 388,000 | — | — |
| 2025-06-05 | $24.74 | $43.19 | 515,200 | — | — |
| 2025-06-04 | $24.88 | $42.12 | 468,100 | — | — |
| 2025-06-03 | $24.55 | $41.56 | 344,700 | — | — |
| 2025-06-02 | $24.37 | $41.26 | 293,600 | — | — |
| 2025-05-30 | $23.90 | $40.46 | 332,600 | — | — |
| 2025-05-29 | $23.81 | $40.31 | 206,300 | — | — |
| 2025-05-28 | $23.99 | $40.62 | 437,800 | — | — |
| 2025-05-27 | $23.31 | $39.47 | 297,300 | — | — |
| 2025-05-23 | $22.92 | $38.81 | 416,700 | — | — |
| 2025-05-22 | $22.62 | $38.30 | 437,700 | — | — |
| 2025-05-21 | $22.39 | $37.91 | 857,300 | — | — |
| 2025-05-20 | $24.40 | $41.31 | 288,000 | — | — |
| 2025-05-19 | $24.87 | $42.11 | 206,900 | — | — |
| 2025-05-16 | $24.76 | $41.92 | 256,800 | — | — |
| 2025-05-15 | $24.68 | $41.78 | 248,800 | — | — |
| 2025-05-14 | $24.62 | $41.68 | 312,000 | — | — |
| 2025-05-13 | $24.34 | $41.21 | 318,000 | — | — |
| 2025-05-12 | $24.12 | $40.84 | 283,900 | — | — |
| 2025-05-09 | $24.06 | $40.74 | 180,300 | — | — |
| 2025-05-08 | $23.91 | $40.48 | 224,100 | — | — |
| 2025-05-07 | $23.98 | $40.60 | 271,500 | — | — |
| 2025-05-06 | $23.88 | $40.43 | 170,200 | — | — |
| 2025-05-05 | $23.87 | $40.41 | 244,000 | — | — |
| 2025-05-02 | $24.02 | $40.67 | 327,800 | — | — |
| 2025-05-01 | $23.66 | $40.06 | 273,800 | — | — |
| 2025-04-30 | $23.59 | $39.94 | 290,900 | — | — |
| 2025-04-29 | $23.96 | $40.57 | 231,800 | — | — |
| 2025-04-28 | $23.66 | $40.06 | 207,500 | — | — |
| 2025-04-25 | $23.53 | $39.84 | 310,900 | — | — |
| 2025-04-24 | $23.76 | $40.23 | 242,500 | — | — |
| 2025-04-23 | $23.35 | $39.53 | 239,500 | — | — |
| 2025-04-22 | $23.05 | $39.03 | 268,900 | — | — |
| 2025-04-21 | $22.75 | $38.52 | 282,700 | — | — |
| 2025-04-17 | $23.28 | $39.41 | 287,300 | — | — |
| 2025-04-16 | $22.82 | $38.64 | 287,200 | — | — |
| 2025-04-15 | $22.48 | $38.06 | 187,400 | — | — |
| 2025-04-14 | $22.36 | $37.86 | 242,400 | — | — |
| 2025-04-11 | $22.47 | $38.04 | 385,100 | — | — |
| 2025-04-10 | $21.40 | $36.23 | 583,100 | — | — |
| 2025-04-09 | $21.76 | $36.84 | 798,400 | — | — |
| 2025-04-08 | $20.21 | $34.22 | 779,400 | — | — |
| 2025-04-07 | $20.55 | $34.79 | 942,800 | — | — |
| 2025-04-04 | $20.39 | $34.52 | 1,156,700 | — | — |
| 2025-04-03 | $21.54 | $36.47 | 613,500 | — | — |
| 2025-04-02 | $22.33 | $37.81 | 500,100 | — | — |
| 2025-04-01 | $22.69 | $38.42 | 457,500 | — | — |
| 2025-03-31 | $22.99 | $38.92 | 523,200 | — | — |
| 2025-03-28 | $23.02 | $38.97 | 244,100 | — | — |
| 2025-03-27 | $22.76 | $38.53 | 342,100 | — | — |
| 2025-03-26 | $22.58 | $38.23 | 188,400 | — | — |
| 2025-03-25 | $22.51 | $38.11 | 268,500 | — | — |
| 2025-03-24 | $22.53 | $38.14 | 269,900 | — | — |
| 2025-03-21 | $22.37 | $37.87 | 440,000 | — | — |
| 2025-03-20 | $22.94 | $38.84 | 271,500 | — | — |
| 2025-03-19 | $22.94 | $38.84 | 466,700 | — | — |
| 2025-03-18 | $22.54 | $38.16 | 275,900 | — | — |
| 2025-03-17 | $22.40 | $37.92 | 429,200 | — | — |
| 2025-03-14 | $21.79 | $36.89 | 412,400 | — | — |
| 2025-03-13 | $21.97 | $37.20 | 320,800 | — | — |
| 2025-03-12 | $21.73 | $36.79 | 434,100 | — | — |
| 2025-03-11 | $21.83 | $36.96 | 653,900 | — | — |
| 2025-03-10 | $21.84 | $36.98 | 864,300 | — | — |
| 2025-03-07 | $21.85 | $36.99 | 465,400 | — | — |
| 2025-03-06 | $21.56 | $36.50 | 649,400 | — | — |
| 2025-03-05 | $21.46 | $36.33 | 877,300 | — | — |
| 2025-03-04 | $22.00 | $37.25 | 625,600 | — | — |
| 2025-03-03 | $21.65 | $36.65 | 694,000 | — | — |
| 2025-02-28 | $22.00 | $37.25 | 964,300 | — | — |
| 2025-02-27 | $21.87 | $37.03 | 1,167,200 | — | — |
| 2025-02-26 | $22.77 | $38.55 | 698,400 | — | — |
| 2025-02-25 | $22.95 | $38.86 | 428,700 | — | — |
| 2025-02-24 | $23.11 | $39.13 | 600,700 | — | — |
| 2025-02-21 | $23.31 | $39.47 | 568,900 | — | — |
| 2025-02-20 | $22.92 | $38.81 | 728,200 | — | — |
| 2025-02-19 | $24.68 | $41.78 | 1,005,900 | — | — |
| 2025-02-18 | $23.80 | $39.03 | 1,071,200 | — | — |
| 2025-02-14 | $24.84 | $40.73 | 301,100 | — | — |
| 2025-02-13 | $24.72 | $40.53 | 384,100 | — | — |
| 2025-02-12 | $24.93 | $40.88 | 318,700 | — | — |
| 2025-02-11 | $25.13 | $41.21 | 232,200 | — | — |
| 2025-02-10 | $25.25 | $41.40 | 325,700 | — | — |
| 2025-02-07 | $24.96 | $40.93 | 483,700 | — | — |
| 2025-02-06 | $25.11 | $41.17 | 662,600 | — | — |
| 2025-02-05 | $25.98 | $42.60 | 478,700 | — | — |
| 2025-02-04 | $26.03 | $42.68 | 645,000 | — | — |
| 2025-02-03 | $25.72 | $42.17 | 431,800 | — | — |
| 2025-01-31 | $25.51 | $41.83 | 296,800 | — | — |
| 2025-01-30 | $25.87 | $42.42 | 387,500 | — | — |
| 2025-01-29 | $25.96 | $42.57 | 297,000 | — | — |
| 2025-01-28 | $25.43 | $41.70 | 325,400 | — | — |
| 2025-01-27 | $25.11 | $41.17 | 477,300 | — | — |
| 2025-01-24 | $25.21 | $41.34 | 400,600 | — | — |
| 2025-01-23 | $25.83 | $42.35 | 436,400 | — | — |
| 2025-01-22 | $25.69 | $42.12 | 459,900 | — | — |
| 2025-01-21 | $25.33 | $41.53 | 575,100 | — | — |
| 2025-01-17 | $25.09 | $41.14 | 385,700 | — | — |
| 2025-01-16 | $25.77 | $42.26 | 298,200 | — | — |
| 2025-01-15 | $26.35 | $43.21 | 286,100 | — | — |
| 2025-01-14 | $26.05 | $42.71 | 436,200 | — | — |
| 2025-01-13 | $25.60 | $41.98 | 502,000 | — | — |
| 2025-01-10 | $25.96 | $42.57 | 846,900 | — | — |
| 2025-01-08 | $24.55 | $40.25 | 291,900 | — | — |
| 2025-01-07 | $24.38 | $39.98 | 330,600 | — | — |
| 2025-01-06 | $24.14 | $39.58 | 347,900 | — | — |
| 2025-01-03 | $24.14 | $39.58 | 440,000 | — | — |
| 2025-01-02 | $24.28 | $39.81 | 724,600 | — | — |