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
- 1996-09-17 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 | $23.82 | $37.35 | 160,300 | — | — |
| 2025-12-30 | $23.89 | $37.46 | 131,100 | — | — |
| 2025-12-29 | $23.91 | $37.49 | 222,400 | — | — |
| 2025-12-26 | $24.11 | $37.80 | 274,800 | — | — |
| 2025-12-24 | $24.05 | $37.71 | 77,900 | — | — |
| 2025-12-23 | $23.96 | $37.57 | 287,900 | — | — |
| 2025-12-22 | $23.92 | $37.50 | 303,600 | — | — |
| 2025-12-19 | $23.51 | $36.86 | 293,300 | — | — |
| 2025-12-18 | $23.48 | $36.81 | 308,300 | — | — |
| 2025-12-17 | $23.60 | $37.00 | 353,400 | — | — |
| 2025-12-16 | $23.77 | $37.27 | 1,001,300 | — | — |
| 2025-12-15 | $23.64 | $37.06 | 1,108,700 | — | — |
| 2025-12-12 | $23.60 | $37.00 | 759,000 | — | — |
| 2025-12-11 | $23.38 | $36.66 | 809,800 | — | — |
| 2025-12-10 | $23.38 | $36.66 | 332,600 | — | — |
| 2025-12-09 | $22.69 | $35.58 | 433,300 | — | — |
| 2025-12-08 | $22.83 | $35.79 | 375,900 | — | — |
| 2025-12-05 | $23.25 | $36.45 | 406,300 | — | — |
| 2025-12-04 | $23.37 | $36.64 | 950,900 | — | — |
| 2025-12-03 | $23.57 | $36.96 | 407,200 | — | — |
| 2025-12-02 | $23.73 | $37.21 | 279,500 | — | — |
| 2025-12-01 | $23.65 | $37.08 | 487,200 | — | — |
| 2025-11-28 | $23.92 | $37.50 | 147,000 | — | — |
| 2025-11-26 | $23.82 | $37.35 | 259,000 | — | — |
| 2025-11-25 | $24.06 | $37.72 | 302,100 | — | — |
| 2025-11-24 | $23.75 | $37.24 | 410,800 | — | — |
| 2025-11-21 | $23.41 | $36.70 | 688,700 | — | — |
| 2025-11-20 | $22.59 | $35.42 | 778,200 | — | — |
| 2025-11-19 | $22.79 | $35.73 | 563,500 | — | — |
| 2025-11-18 | $22.95 | $35.98 | 458,000 | — | — |
| 2025-11-17 | $23.02 | $36.09 | 277,100 | — | — |
| 2025-11-14 | $23.39 | $36.67 | 359,500 | — | — |
| 2025-11-13 | $23.70 | $37.16 | 381,700 | — | — |
| 2025-11-12 | $23.95 | $37.55 | 683,500 | — | — |
| 2025-11-11 | $23.99 | $37.61 | 630,200 | — | — |
| 2025-11-10 | $23.70 | $37.16 | 718,600 | — | — |
| 2025-11-07 | $24.00 | $37.63 | 452,100 | — | — |
| 2025-11-06 | $24.30 | $38.10 | 368,300 | — | — |
| 2025-11-05 | $24.25 | $38.02 | 727,700 | — | — |
| 2025-11-04 | $24.29 | $38.08 | 1,936,000 | — | — |
| 2025-11-03 | $26.35 | $41.31 | 635,400 | — | — |
| 2025-10-31 | $26.84 | $42.08 | 425,200 | — | — |
| 2025-10-30 | $26.68 | $41.83 | 424,500 | — | — |
| 2025-10-29 | $26.90 | $42.18 | 188,700 | — | — |
| 2025-10-28 | $27.09 | $42.47 | 255,100 | — | — |
| 2025-10-27 | $27.20 | $42.65 | 118,400 | — | — |
| 2025-10-24 | $27.24 | $42.71 | 188,100 | — | — |
| 2025-10-23 | $26.92 | $42.21 | 239,100 | — | — |
| 2025-10-22 | $27.37 | $42.91 | 197,400 | — | — |
| 2025-10-21 | $27.12 | $42.52 | 383,800 | — | — |
| 2025-10-20 | $27.04 | $42.40 | 416,400 | — | — |
| 2025-10-17 | $27.16 | $42.58 | 396,800 | — | — |
| 2025-10-16 | $27.04 | $42.40 | 414,600 | — | — |
| 2025-10-15 | $26.62 | $41.74 | 413,800 | — | — |
| 2025-10-14 | $27.40 | $42.96 | 358,900 | — | — |
| 2025-10-13 | $27.41 | $42.98 | 259,100 | — | — |
| 2025-10-10 | $26.82 | $42.05 | 402,400 | — | — |
| 2025-10-09 | $27.16 | $42.58 | 464,900 | — | — |
| 2025-10-08 | $27.07 | $42.44 | 301,300 | — | — |
| 2025-10-07 | $26.82 | $42.05 | 196,000 | — | — |
| 2025-10-06 | $26.73 | $41.91 | 259,300 | — | — |
| 2025-10-03 | $26.75 | $41.94 | 139,600 | — | — |
| 2025-10-02 | $26.61 | $41.72 | 191,800 | — | — |
| 2025-10-01 | $26.62 | $41.74 | 290,300 | — | — |
| 2025-09-30 | $26.33 | $41.28 | 203,300 | — | — |
| 2025-09-29 | $25.76 | $40.39 | 239,700 | — | — |
| 2025-09-26 | $25.58 | $40.11 | 208,000 | — | — |
| 2025-09-25 | $25.20 | $39.51 | 257,000 | — | — |
| 2025-09-24 | $25.83 | $40.50 | 303,800 | — | — |
| 2025-09-23 | $25.69 | $40.28 | 223,800 | — | — |
| 2025-09-22 | $25.64 | $40.20 | 390,800 | — | — |
| 2025-09-19 | $25.30 | $39.67 | 322,800 | — | — |
| 2025-09-18 | $25.46 | $39.92 | 275,900 | — | — |
| 2025-09-17 | $25.57 | $40.09 | 1,256,900 | — | — |
| 2025-09-16 | $25.34 | $39.73 | 366,200 | — | — |
| 2025-09-15 | $24.71 | $38.74 | 420,400 | — | — |
| 2025-09-12 | $24.97 | $39.15 | 342,700 | — | — |
| 2025-09-11 | $25.26 | $39.60 | 454,100 | — | — |
| 2025-09-10 | $24.86 | $38.98 | 420,000 | — | — |
| 2025-09-09 | $25.30 | $39.67 | 468,200 | — | — |
| 2025-09-08 | $25.10 | $39.35 | 387,900 | — | — |
| 2025-09-05 | $24.77 | $38.84 | 391,900 | — | — |
| 2025-09-04 | $24.31 | $38.12 | 247,600 | — | — |
| 2025-09-03 | $24.36 | $38.19 | 229,900 | — | — |
| 2025-09-02 | $24.36 | $38.19 | 376,600 | — | — |
| 2025-08-29 | $25.70 | $40.29 | 324,100 | — | — |
| 2025-08-28 | $25.14 | $39.42 | 131,800 | — | — |
| 2025-08-27 | $25.15 | $39.43 | 280,800 | — | — |
| 2025-08-26 | $25.48 | $39.95 | 281,100 | — | — |
| 2025-08-25 | $25.29 | $39.65 | 258,700 | — | — |
| 2025-08-22 | $25.60 | $40.14 | 271,600 | — | — |
| 2025-08-21 | $25.26 | $39.60 | 158,900 | — | — |
| 2025-08-20 | $25.19 | $39.50 | 251,300 | — | — |
| 2025-08-19 | $24.98 | $39.17 | 254,900 | — | — |
| 2025-08-18 | $24.84 | $38.95 | 342,900 | — | — |
| 2025-08-15 | $25.08 | $39.32 | 215,100 | — | — |
| 2025-08-14 | $24.87 | $38.99 | 241,000 | — | — |
| 2025-08-13 | $24.84 | $38.95 | 227,200 | — | — |
| 2025-08-12 | $24.20 | $37.94 | 260,700 | — | — |
| 2025-08-11 | $24.11 | $37.80 | 588,700 | — | — |
| 2025-08-08 | $24.07 | $37.74 | 349,000 | — | — |
| 2025-08-07 | $23.82 | $37.35 | 215,000 | — | — |
| 2025-08-06 | $23.52 | $36.88 | 467,800 | — | — |
| 2025-08-05 | $24.42 | $38.29 | 526,100 | — | — |
| 2025-08-04 | $24.94 | $39.10 | 417,200 | — | — |
| 2025-08-01 | $25.13 | $39.40 | 293,800 | — | — |
| 2025-07-31 | $25.34 | $39.73 | 289,000 | — | — |
| 2025-07-30 | $25.80 | $40.45 | 527,100 | — | — |
| 2025-07-29 | $26.15 | $41.00 | 302,800 | — | — |
| 2025-07-28 | $25.83 | $40.50 | 371,600 | — | — |
| 2025-07-25 | $26.43 | $41.44 | 319,700 | — | — |
| 2025-07-24 | $26.76 | $41.96 | 216,500 | — | — |
| 2025-07-23 | $27.19 | $42.63 | 214,300 | — | — |
| 2025-07-22 | $26.80 | $42.02 | 191,000 | — | — |
| 2025-07-21 | $26.29 | $41.22 | 135,900 | — | — |
| 2025-07-18 | $26.55 | $41.63 | 220,200 | — | — |
| 2025-07-17 | $26.99 | $42.32 | 224,300 | — | — |
| 2025-07-16 | $27.23 | $42.69 | 283,400 | — | — |
| 2025-07-15 | $26.87 | $42.13 | 189,000 | — | — |
| 2025-07-14 | $27.15 | $42.57 | 190,500 | — | — |
| 2025-07-11 | $27.04 | $42.40 | 196,300 | — | — |
| 2025-07-10 | $27.45 | $43.04 | 163,300 | — | — |
| 2025-07-09 | $27.55 | $43.20 | 280,000 | — | — |
| 2025-07-08 | $27.51 | $43.13 | 205,900 | — | — |
| 2025-07-07 | $27.95 | $43.82 | 150,500 | — | — |
| 2025-07-03 | $28.12 | $44.09 | 119,500 | — | — |
| 2025-07-02 | $28.32 | $44.40 | 290,700 | — | — |
| 2025-07-01 | $28.77 | $45.11 | 273,900 | — | — |
| 2025-06-30 | $28.57 | $44.79 | 371,300 | — | — |
| 2025-06-27 | $28.21 | $44.23 | 165,600 | — | — |
| 2025-06-26 | $28.11 | $44.07 | 366,200 | — | — |
| 2025-06-25 | $27.73 | $43.48 | 545,600 | — | — |
| 2025-06-24 | $27.80 | $43.59 | 302,400 | — | — |
| 2025-06-23 | $27.14 | $42.55 | 415,200 | — | — |
| 2025-06-20 | $26.81 | $42.03 | 872,000 | — | — |
| 2025-06-18 | $26.94 | $42.24 | 1,073,100 | — | — |
| 2025-06-17 | $27.08 | $42.46 | 385,000 | — | — |
| 2025-06-16 | $28.46 | $44.62 | 270,100 | — | — |
| 2025-06-13 | $28.61 | $44.86 | 253,600 | — | — |
| 2025-06-12 | $28.94 | $45.37 | 213,200 | — | — |
| 2025-06-11 | $28.39 | $44.51 | 280,900 | — | — |
| 2025-06-10 | $28.64 | $44.90 | 473,000 | — | — |
| 2025-06-09 | $28.63 | $44.89 | 448,100 | — | — |
| 2025-06-06 | $28.51 | $44.70 | 266,100 | — | — |
| 2025-06-05 | $28.65 | $44.92 | 344,400 | — | — |
| 2025-06-04 | $28.21 | $44.23 | 245,700 | — | — |
| 2025-06-03 | $28.33 | $44.42 | 242,700 | — | — |
| 2025-06-02 | $28.80 | $45.16 | 462,400 | — | — |
| 2025-05-30 | $28.40 | $44.53 | 709,300 | — | — |
| 2025-05-29 | $28.65 | $44.92 | 444,700 | — | — |
| 2025-05-28 | $28.78 | $45.12 | 837,000 | — | — |
| 2025-05-27 | $29.49 | $46.24 | 297,100 | — | — |
| 2025-05-23 | $29.02 | $45.50 | 500,700 | — | — |
| 2025-05-22 | $29.32 | $44.69 | 569,700 | — | — |
| 2025-05-21 | $29.80 | $45.42 | 648,000 | — | — |
| 2025-05-20 | $29.85 | $45.50 | 845,000 | — | — |
| 2025-05-19 | $29.15 | $44.43 | 806,600 | — | — |
| 2025-05-16 | $28.78 | $43.87 | 858,100 | — | — |
| 2025-05-15 | $28.40 | $43.29 | 802,500 | — | — |
| 2025-05-14 | $27.85 | $42.45 | 777,100 | — | — |
| 2025-05-13 | $28.00 | $42.68 | 413,600 | — | — |
| 2025-05-12 | $28.11 | $42.85 | 245,400 | — | — |
| 2025-05-09 | $28.39 | $43.27 | 254,200 | — | — |
| 2025-05-08 | $28.07 | $42.79 | 753,000 | — | — |
| 2025-05-07 | $28.24 | $43.05 | 685,800 | — | — |
| 2025-05-06 | $27.41 | $41.78 | 676,300 | — | — |
| 2025-05-05 | $25.62 | $39.05 | 446,100 | — | — |
| 2025-05-02 | $25.59 | $39.01 | 1,147,900 | — | — |
| 2025-05-01 | $25.02 | $38.14 | 296,600 | — | — |
| 2025-04-30 | $25.38 | $38.69 | 292,100 | — | — |
| 2025-04-29 | $24.98 | $38.08 | 223,000 | — | — |
| 2025-04-28 | $25.07 | $38.21 | 232,700 | — | — |
| 2025-04-25 | $24.46 | $37.28 | 249,600 | — | — |
| 2025-04-24 | $24.17 | $36.84 | 544,500 | — | — |
| 2025-04-23 | $23.64 | $36.03 | 512,100 | — | — |
| 2025-04-22 | $23.99 | $36.57 | 984,000 | — | — |
| 2025-04-21 | $23.52 | $35.85 | 292,600 | — | — |
| 2025-04-17 | $23.65 | $36.05 | 445,000 | — | — |
| 2025-04-16 | $24.75 | $37.73 | 316,600 | — | — |
| 2025-04-15 | $25.01 | $38.12 | 232,000 | — | — |
| 2025-04-14 | $24.67 | $37.60 | 545,900 | — | — |
| 2025-04-11 | $23.98 | $36.55 | 325,100 | — | — |
| 2025-04-10 | $23.82 | $36.31 | 454,200 | — | — |
| 2025-04-09 | $23.42 | $35.70 | 651,400 | — | — |
| 2025-04-08 | $22.56 | $34.39 | 351,800 | — | — |
| 2025-04-07 | $23.23 | $35.41 | 699,400 | — | — |
| 2025-04-04 | $23.93 | $36.48 | 488,300 | — | — |
| 2025-04-03 | $25.66 | $39.11 | 474,200 | — | — |
| 2025-04-02 | $24.73 | $37.70 | 204,300 | — | — |
| 2025-04-01 | $24.74 | $37.71 | 205,900 | — | — |
| 2025-03-31 | $24.90 | $37.96 | 400,600 | — | — |
| 2025-03-28 | $24.78 | $37.77 | 293,200 | — | — |
| 2025-03-27 | $24.55 | $37.42 | 182,700 | — | — |
| 2025-03-26 | $24.26 | $36.98 | 167,100 | — | — |
| 2025-03-25 | $24.45 | $37.27 | 170,800 | — | — |
| 2025-03-24 | $24.31 | $37.06 | 286,200 | — | — |
| 2025-03-21 | $24.26 | $36.98 | 358,700 | — | — |
| 2025-03-20 | $24.62 | $37.53 | 309,700 | — | — |
| 2025-03-19 | $24.78 | $37.77 | 889,800 | — | — |
| 2025-03-18 | $24.47 | $37.30 | 366,000 | — | — |
| 2025-03-17 | $24.19 | $36.87 | 289,800 | — | — |
| 2025-03-14 | $24.05 | $36.66 | 303,300 | — | — |
| 2025-03-13 | $23.17 | $35.32 | 362,800 | — | — |
| 2025-03-12 | $24.19 | $36.87 | 558,000 | — | — |
| 2025-03-11 | $24.36 | $37.13 | 375,100 | — | — |
| 2025-03-10 | $23.76 | $36.22 | 270,600 | — | — |
| 2025-03-07 | $23.98 | $36.55 | 217,700 | — | — |
| 2025-03-06 | $23.56 | $35.91 | 209,600 | — | — |
| 2025-03-05 | $23.72 | $36.16 | 243,600 | — | — |
| 2025-03-04 | $22.84 | $34.82 | 483,100 | — | — |
| 2025-03-03 | $23.55 | $35.90 | 715,900 | — | — |
| 2025-02-28 | $24.21 | $36.90 | 395,100 | — | — |
| 2025-02-27 | $23.80 | $36.28 | 403,000 | — | — |
| 2025-02-26 | $23.56 | $35.91 | 243,700 | — | — |
| 2025-02-25 | $23.45 | $35.74 | 203,900 | — | — |
| 2025-02-24 | $23.31 | $35.53 | 505,400 | — | — |
| 2025-02-21 | $23.09 | $35.20 | 540,900 | — | — |
| 2025-02-20 | $22.94 | $34.97 | 204,300 | — | — |
| 2025-02-19 | $23.22 | $35.39 | 192,800 | — | — |
| 2025-02-18 | $23.60 | $35.97 | 223,100 | — | — |
| 2025-02-14 | $23.44 | $35.73 | 349,000 | — | — |
| 2025-02-13 | $24.25 | $36.96 | 416,300 | — | — |
| 2025-02-12 | $24.32 | $37.07 | 103,600 | — | — |
| 2025-02-11 | $24.28 | $37.01 | 208,800 | — | — |
| 2025-02-10 | $24.17 | $36.84 | 131,000 | — | — |
| 2025-02-07 | $24.35 | $37.12 | 218,200 | — | — |
| 2025-02-06 | $24.30 | $37.04 | 184,400 | — | — |
| 2025-02-05 | $24.57 | $37.45 | 150,000 | — | — |
| 2025-02-04 | $24.57 | $37.45 | 163,400 | — | — |
| 2025-02-03 | $24.41 | $37.21 | 141,200 | — | — |
| 2025-01-31 | $24.87 | $37.91 | 331,400 | — | — |
| 2025-01-30 | $24.94 | $38.02 | 216,700 | — | — |
| 2025-01-29 | $24.84 | $37.86 | 262,800 | — | — |
| 2025-01-28 | $24.66 | $37.59 | 313,100 | — | — |
| 2025-01-27 | $24.63 | $37.54 | 370,100 | — | — |
| 2025-01-24 | $24.63 | $37.54 | 269,300 | — | — |
| 2025-01-23 | $24.23 | $36.93 | 248,600 | — | — |
| 2025-01-22 | $23.17 | $35.32 | 300,200 | — | — |
| 2025-01-21 | $23.09 | $35.20 | 182,300 | — | — |
| 2025-01-17 | $23.07 | $35.17 | 160,900 | — | — |
| 2025-01-16 | $23.16 | $35.30 | 189,200 | — | — |
| 2025-01-15 | $22.79 | $34.74 | 286,700 | — | — |
| 2025-01-14 | $22.64 | $34.51 | 392,800 | — | — |
| 2025-01-13 | $22.34 | $34.05 | 293,100 | — | — |
| 2025-01-10 | $22.49 | $34.28 | 160,400 | — | — |
| 2025-01-08 | $22.40 | $34.14 | 205,200 | — | — |
| 2025-01-07 | $22.68 | $34.57 | 200,900 | — | — |
| 2025-01-06 | $22.80 | $34.75 | 199,100 | — | — |
| 2025-01-03 | $22.38 | $34.11 | 186,900 | — | — |
| 2025-01-02 | $22.15 | $33.76 | 233,900 | — | — |