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
- 2006-01-30 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 | $24.72 | $46.49 | 41,300 | — | — |
| 2025-12-30 | $24.90 | $46.83 | 11,900 | — | — |
| 2025-12-29 | $24.98 | $46.98 | 16,400 | — | — |
| 2025-12-26 | $26.09 | $48.63 | 9,700 | — | — |
| 2025-12-24 | $25.90 | $48.28 | 8,800 | — | — |
| 2025-12-23 | $26.30 | $49.03 | 14,500 | — | — |
| 2025-12-22 | $26.61 | $49.60 | 20,900 | — | — |
| 2025-12-19 | $27.50 | $51.26 | 54,000 | — | — |
| 2025-12-18 | $27.70 | $51.64 | 22,600 | — | — |
| 2025-12-17 | $28.00 | $52.19 | 24,300 | — | — |
| 2025-12-16 | $27.38 | $51.04 | 66,400 | — | — |
| 2025-12-15 | $27.70 | $51.64 | 23,300 | — | — |
| 2025-12-12 | $27.56 | $51.37 | 22,200 | — | — |
| 2025-12-11 | $26.74 | $49.85 | 33,600 | — | — |
| 2025-12-10 | $26.78 | $49.92 | 51,200 | — | — |
| 2025-12-09 | $25.60 | $47.72 | 15,900 | — | — |
| 2025-12-08 | $24.70 | $46.04 | 8,400 | — | — |
| 2025-12-05 | $24.80 | $46.23 | 13,100 | — | — |
| 2025-12-04 | $25.43 | $47.40 | 10,600 | — | — |
| 2025-12-03 | $25.48 | $47.50 | 18,700 | — | — |
| 2025-12-02 | $24.39 | $45.47 | 28,900 | — | — |
| 2025-12-01 | $24.47 | $45.61 | 21,800 | — | — |
| 2025-11-28 | $24.50 | $45.67 | 17,700 | — | — |
| 2025-11-26 | $25.07 | $46.73 | 24,300 | — | — |
| 2025-11-25 | $25.19 | $46.96 | 18,400 | — | — |
| 2025-11-24 | $24.85 | $46.32 | 15,800 | — | — |
| 2025-11-21 | $24.98 | $46.56 | 28,500 | — | — |
| 2025-11-20 | $23.34 | $43.51 | 16,000 | — | — |
| 2025-11-19 | $23.14 | $43.13 | 11,400 | — | — |
| 2025-11-18 | $23.51 | $43.82 | 12,400 | — | — |
| 2025-11-17 | $23.64 | $44.07 | 14,100 | — | — |
| 2025-11-14 | $24.73 | $46.10 | 12,200 | — | — |
| 2025-11-13 | $24.85 | $46.32 | 14,900 | — | — |
| 2025-11-12 | $24.63 | $45.91 | 13,500 | — | — |
| 2025-11-11 | $24.44 | $45.56 | 10,400 | — | — |
| 2025-11-10 | $24.30 | $45.30 | 30,900 | — | — |
| 2025-11-07 | $24.47 | $45.61 | 13,500 | — | — |
| 2025-11-06 | $24.25 | $45.20 | 14,600 | — | — |
| 2025-11-05 | $24.57 | $45.80 | 15,000 | — | — |
| 2025-11-04 | $24.03 | $44.79 | 17,200 | — | — |
| 2025-11-03 | $23.81 | $44.38 | 15,100 | — | — |
| 2025-10-31 | $23.90 | $44.55 | 16,000 | — | — |
| 2025-10-30 | $23.67 | $44.12 | 46,400 | — | — |
| 2025-10-29 | $23.01 | $42.89 | 31,800 | — | — |
| 2025-10-28 | $23.90 | $44.55 | 25,600 | — | — |
| 2025-10-27 | $23.96 | $44.66 | 21,000 | — | — |
| 2025-10-24 | $24.57 | $45.80 | 8,100 | — | — |
| 2025-10-23 | $24.20 | $45.11 | 9,900 | — | — |
| 2025-10-22 | $24.57 | $45.80 | 16,500 | — | — |
| 2025-10-21 | $24.48 | $45.63 | 27,400 | — | — |
| 2025-10-20 | $24.84 | $46.30 | 24,800 | — | — |
| 2025-10-17 | $23.68 | $44.14 | 19,900 | — | — |
| 2025-10-16 | $23.12 | $43.10 | 15,400 | — | — |
| 2025-10-15 | $24.52 | $45.71 | 15,800 | — | — |
| 2025-10-14 | $24.78 | $46.19 | 15,500 | — | — |
| 2025-10-13 | $24.10 | $44.92 | 24,500 | — | — |
| 2025-10-10 | $23.34 | $43.51 | 19,800 | — | — |
| 2025-10-09 | $24.52 | $45.28 | 11,500 | — | — |
| 2025-10-08 | $25.18 | $46.50 | 17,200 | — | — |
| 2025-10-07 | $24.77 | $45.74 | 20,000 | — | — |
| 2025-10-06 | $25.34 | $46.80 | 31,500 | — | — |
| 2025-10-03 | $25.30 | $46.72 | 19,900 | — | — |
| 2025-10-02 | $24.56 | $45.36 | 22,700 | — | — |
| 2025-10-01 | $25.46 | $47.02 | 19,200 | — | — |
| 2025-09-30 | $25.01 | $46.19 | 46,200 | — | — |
| 2025-09-29 | $26.00 | $48.02 | 28,400 | — | — |
| 2025-09-26 | $26.29 | $48.55 | 24,900 | — | — |
| 2025-09-25 | $25.72 | $47.50 | 10,900 | — | — |
| 2025-09-24 | $25.80 | $47.65 | 12,100 | — | — |
| 2025-09-23 | $26.02 | $48.05 | 19,100 | — | — |
| 2025-09-22 | $25.82 | $47.68 | 30,700 | — | — |
| 2025-09-19 | $26.09 | $48.18 | 56,000 | — | — |
| 2025-09-18 | $26.52 | $48.98 | 42,500 | — | — |
| 2025-09-17 | $25.81 | $47.66 | 28,300 | — | — |
| 2025-09-16 | $25.40 | $46.91 | 18,800 | — | — |
| 2025-09-15 | $26.10 | $48.20 | 14,100 | — | — |
| 2025-09-12 | $26.01 | $48.03 | 14,800 | — | — |
| 2025-09-11 | $26.50 | $48.94 | 15,800 | — | — |
| 2025-09-10 | $25.75 | $47.55 | 11,000 | — | — |
| 2025-09-09 | $25.73 | $47.52 | 32,400 | — | — |
| 2025-09-08 | $26.12 | $48.24 | 9,200 | — | — |
| 2025-09-05 | $26.18 | $48.35 | 12,800 | — | — |
| 2025-09-04 | $26.46 | $48.87 | 16,300 | — | — |
| 2025-09-03 | $25.97 | $47.96 | 13,600 | — | — |
| 2025-09-02 | $26.10 | $48.20 | 10,200 | — | — |
| 2025-08-29 | $26.46 | $48.87 | 27,000 | — | — |
| 2025-08-28 | $26.67 | $49.25 | 11,500 | — | — |
| 2025-08-27 | $26.72 | $49.35 | 11,900 | — | — |
| 2025-08-26 | $26.81 | $49.51 | 9,300 | — | — |
| 2025-08-25 | $26.30 | $48.57 | 10,600 | — | — |
| 2025-08-22 | $26.75 | $49.40 | 37,000 | — | — |
| 2025-08-21 | $24.65 | $45.52 | 9,100 | — | — |
| 2025-08-20 | $25.29 | $46.70 | 12,000 | — | — |
| 2025-08-19 | $25.11 | $46.37 | 13,600 | — | — |
| 2025-08-18 | $25.15 | $46.45 | 21,200 | — | — |
| 2025-08-15 | $24.51 | $45.26 | 84,600 | — | — |
| 2025-08-14 | $25.16 | $46.46 | 23,100 | — | — |
| 2025-08-13 | $26.05 | $48.11 | 18,700 | — | — |
| 2025-08-12 | $25.78 | $47.61 | 23,400 | — | — |
| 2025-08-11 | $24.59 | $45.41 | 23,400 | — | — |
| 2025-08-08 | $24.17 | $44.64 | 13,300 | — | — |
| 2025-08-07 | $23.67 | $43.71 | 25,000 | — | — |
| 2025-08-06 | $24.10 | $44.51 | 16,100 | — | — |
| 2025-08-05 | $23.94 | $44.21 | 20,500 | — | — |
| 2025-08-04 | $24.64 | $45.50 | 25,500 | — | — |
| 2025-08-01 | $23.79 | $43.93 | 33,500 | — | — |
| 2025-07-31 | $24.01 | $44.34 | 18,900 | — | — |
| 2025-07-30 | $24.75 | $45.71 | 15,900 | — | — |
| 2025-07-29 | $26.16 | $48.31 | 14,600 | — | — |
| 2025-07-28 | $25.82 | $47.68 | 11,200 | — | — |
| 2025-07-25 | $25.77 | $47.59 | 10,100 | — | — |
| 2025-07-24 | $25.89 | $47.81 | 11,300 | — | — |
| 2025-07-23 | $26.77 | $49.44 | 13,100 | — | — |
| 2025-07-22 | $26.62 | $49.16 | 24,200 | — | — |
| 2025-07-21 | $26.64 | $49.20 | 30,900 | — | — |
| 2025-07-18 | $25.94 | $47.90 | 36,100 | — | — |
| 2025-07-17 | $25.94 | $47.90 | 23,600 | — | — |
| 2025-07-16 | $25.59 | $47.26 | 32,600 | — | — |
| 2025-07-15 | $25.26 | $46.65 | 29,800 | — | — |
| 2025-07-14 | $26.02 | $48.05 | 37,500 | — | — |
| 2025-07-11 | $25.78 | $47.61 | 50,600 | — | — |
| 2025-07-10 | $26.48 | $48.90 | 56,700 | — | — |
| 2025-07-09 | $26.41 | $48.77 | 34,000 | — | — |
| 2025-07-08 | $26.41 | $48.77 | 46,400 | — | — |
| 2025-07-07 | $26.21 | $48.40 | 34,700 | — | — |
| 2025-07-03 | $28.19 | $51.65 | 16,700 | — | — |
| 2025-07-02 | $26.92 | $49.32 | 19,900 | — | — |
| 2025-07-01 | $26.21 | $48.02 | 9,700 | — | — |
| 2025-06-30 | $25.28 | $46.32 | 29,100 | — | — |
| 2025-06-27 | $25.32 | $46.39 | 43,600 | — | — |
| 2025-06-26 | $25.25 | $46.26 | 11,100 | — | — |
| 2025-06-25 | $24.59 | $45.06 | 11,400 | — | — |
| 2025-06-24 | $24.99 | $45.79 | 11,700 | — | — |
| 2025-06-23 | $24.55 | $44.98 | 12,000 | — | — |
| 2025-06-20 | $23.92 | $43.83 | 35,400 | — | — |
| 2025-06-18 | $24.03 | $44.03 | 14,000 | — | — |
| 2025-06-17 | $23.33 | $42.75 | 11,500 | — | — |
| 2025-06-16 | $23.45 | $42.97 | 19,200 | — | — |
| 2025-06-13 | $23.82 | $43.64 | 22,300 | — | — |
| 2025-06-12 | $25.00 | $45.81 | 13,700 | — | — |
| 2025-06-11 | $24.97 | $45.75 | 26,800 | — | — |
| 2025-06-10 | $24.34 | $44.60 | 18,800 | — | — |
| 2025-06-09 | $23.51 | $43.08 | 17,500 | — | — |
| 2025-06-06 | $23.16 | $42.44 | 8,500 | — | — |
| 2025-06-05 | $22.83 | $41.83 | 9,700 | — | — |
| 2025-06-04 | $22.96 | $42.07 | 16,300 | — | — |
| 2025-06-03 | $23.55 | $43.15 | 24,900 | — | — |
| 2025-06-02 | $22.99 | $42.12 | 16,200 | — | — |
| 2025-05-30 | $23.81 | $43.63 | 9,000 | — | — |
| 2025-05-29 | $24.06 | $44.08 | 6,700 | — | — |
| 2025-05-28 | $23.88 | $43.75 | 7,600 | — | — |
| 2025-05-27 | $24.29 | $44.51 | 8,000 | — | — |
| 2025-05-23 | $23.58 | $43.21 | 12,400 | — | — |
| 2025-05-22 | $23.76 | $43.53 | 7,600 | — | — |
| 2025-05-21 | $24.63 | $45.13 | 13,100 | — | — |
| 2025-05-20 | $26.03 | $47.69 | 16,900 | — | — |
| 2025-05-19 | $25.65 | $47.00 | 15,300 | — | — |
| 2025-05-16 | $25.62 | $46.94 | 18,100 | — | — |
| 2025-05-15 | $26.48 | $48.52 | 11,400 | — | — |
| 2025-05-14 | $26.31 | $48.21 | 21,900 | — | — |
| 2025-05-13 | $25.49 | $46.70 | 7,900 | — | — |
| 2025-05-12 | $25.55 | $46.81 | 11,500 | — | — |
| 2025-05-09 | $25.04 | $45.88 | 8,800 | — | — |
| 2025-05-08 | $25.25 | $46.26 | 10,800 | — | — |
| 2025-05-07 | $24.86 | $45.55 | 13,900 | — | — |
| 2025-05-06 | $24.72 | $45.29 | 10,300 | — | — |
| 2025-05-05 | $25.10 | $45.99 | 12,200 | — | — |
| 2025-05-02 | $25.66 | $47.02 | 13,400 | — | — |
| 2025-05-01 | $24.30 | $44.52 | 36,000 | — | — |
| 2025-04-30 | $26.17 | $47.95 | 36,600 | — | — |
| 2025-04-29 | $24.99 | $45.79 | 36,800 | — | — |
| 2025-04-28 | $23.14 | $42.40 | 26,400 | — | — |
| 2025-04-25 | $23.26 | $42.62 | 17,500 | — | — |
| 2025-04-24 | $23.22 | $42.55 | 15,500 | — | — |
| 2025-04-23 | $23.22 | $42.55 | 19,200 | — | — |
| 2025-04-22 | $22.99 | $42.12 | 26,100 | — | — |
| 2025-04-21 | $22.61 | $41.43 | 15,400 | — | — |
| 2025-04-17 | $22.74 | $41.67 | 21,900 | — | — |
| 2025-04-16 | $21.77 | $39.89 | 17,300 | — | — |
| 2025-04-15 | $21.80 | $39.94 | 18,300 | — | — |
| 2025-04-14 | $21.42 | $39.25 | 14,700 | — | — |
| 2025-04-11 | $21.65 | $39.67 | 16,300 | — | — |
| 2025-04-10 | $21.91 | $40.15 | 16,900 | — | — |
| 2025-04-09 | $23.45 | $42.97 | 27,800 | — | — |
| 2025-04-08 | $22.32 | $40.90 | 35,500 | — | — |
| 2025-04-07 | $22.31 | $40.88 | 29,900 | — | — |
| 2025-04-04 | $22.50 | $41.23 | 30,700 | — | — |
| 2025-04-03 | $22.21 | $40.29 | 30,300 | — | — |
| 2025-04-02 | $23.96 | $43.46 | 14,000 | — | — |
| 2025-04-01 | $23.85 | $43.26 | 14,100 | — | — |
| 2025-03-31 | $23.91 | $43.37 | 24,600 | — | — |
| 2025-03-28 | $24.15 | $43.81 | 11,600 | — | — |
| 2025-03-27 | $24.65 | $44.72 | 8,700 | — | — |
| 2025-03-26 | $24.24 | $43.97 | 8,900 | — | — |
| 2025-03-25 | $24.25 | $43.99 | 19,600 | — | — |
| 2025-03-24 | $24.29 | $44.06 | 9,400 | — | — |
| 2025-03-21 | $24.25 | $43.99 | 58,200 | — | — |
| 2025-03-20 | $24.32 | $44.12 | 9,600 | — | — |
| 2025-03-19 | $24.08 | $43.68 | 9,200 | — | — |
| 2025-03-18 | $23.76 | $43.10 | 19,000 | — | — |
| 2025-03-17 | $23.62 | $42.85 | 12,000 | — | — |
| 2025-03-14 | $23.65 | $42.90 | 9,200 | — | — |
| 2025-03-13 | $23.46 | $42.56 | 8,800 | — | — |
| 2025-03-12 | $23.67 | $42.94 | 11,200 | — | — |
| 2025-03-11 | $23.40 | $42.45 | 19,400 | — | — |
| 2025-03-10 | $23.31 | $42.29 | 10,900 | — | — |
| 2025-03-07 | $24.51 | $44.46 | 11,500 | — | — |
| 2025-03-06 | $24.15 | $43.81 | 19,600 | — | — |
| 2025-03-05 | $24.28 | $44.04 | 16,200 | — | — |
| 2025-03-04 | $25.02 | $45.39 | 10,300 | — | — |
| 2025-03-03 | $25.43 | $46.13 | 12,000 | — | — |
| 2025-02-28 | $25.70 | $46.62 | 12,300 | — | — |
| 2025-02-27 | $25.56 | $46.37 | 14,400 | — | — |
| 2025-02-26 | $25.50 | $46.26 | 16,100 | — | — |
| 2025-02-25 | $24.98 | $45.31 | 22,200 | — | — |
| 2025-02-24 | $24.70 | $44.81 | 14,300 | — | — |
| 2025-02-21 | $25.19 | $45.70 | 21,600 | — | — |
| 2025-02-20 | $25.50 | $46.26 | 9,400 | — | — |
| 2025-02-19 | $25.91 | $47.00 | 12,600 | — | — |
| 2025-02-18 | $26.14 | $47.42 | 11,600 | — | — |
| 2025-02-14 | $26.23 | $47.58 | 10,500 | — | — |
| 2025-02-13 | $26.41 | $47.91 | 19,500 | — | — |
| 2025-02-12 | $26.06 | $47.27 | 19,000 | — | — |
| 2025-02-11 | $27.24 | $49.41 | 10,500 | — | — |
| 2025-02-10 | $27.02 | $49.02 | 11,600 | — | — |
| 2025-02-07 | $26.99 | $48.96 | 11,500 | — | — |
| 2025-02-06 | $27.25 | $49.43 | 15,900 | — | — |
| 2025-02-05 | $27.59 | $50.05 | 23,300 | — | — |
| 2025-02-04 | $26.89 | $48.78 | 13,700 | — | — |
| 2025-02-03 | $26.18 | $47.49 | 21,500 | — | — |
| 2025-01-31 | $27.17 | $49.29 | 15,600 | — | — |
| 2025-01-30 | $27.53 | $49.94 | 15,300 | — | — |
| 2025-01-29 | $27.77 | $50.38 | 20,600 | — | — |
| 2025-01-28 | $27.30 | $49.52 | 20,900 | — | — |
| 2025-01-27 | $27.20 | $49.34 | 25,800 | — | — |
| 2025-01-24 | $26.46 | $48.00 | 21,500 | — | — |
| 2025-01-23 | $26.54 | $48.14 | 16,100 | — | — |
| 2025-01-22 | $25.96 | $47.09 | 58,500 | — | — |
| 2025-01-21 | $27.28 | $49.49 | 31,100 | — | — |
| 2025-01-17 | $26.70 | $48.43 | 18,800 | — | — |
| 2025-01-16 | $26.29 | $47.69 | 30,700 | — | — |
| 2025-01-15 | $27.32 | $49.56 | 11,200 | — | — |
| 2025-01-14 | $26.70 | $48.43 | 15,200 | — | — |
| 2025-01-13 | $26.34 | $47.78 | 33,200 | — | — |
| 2025-01-10 | $25.17 | $45.66 | 35,000 | — | — |
| 2025-01-08 | $26.80 | $48.62 | 9,900 | — | — |
| 2025-01-07 | $26.81 | $48.63 | 23,200 | — | — |
| 2025-01-06 | $27.51 | $49.90 | 24,900 | — | — |
| 2025-01-03 | $28.15 | $51.07 | 19,300 | — | — |
| 2025-01-02 | $28.35 | $51.43 | 13,800 | — | — |