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
- 2019-04-18 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 | $24.21 | $24.21 | 299,000 | — | — |
| 2025-12-30 | $23.82 | $23.82 | 195,900 | — | — |
| 2025-12-29 | $23.67 | $23.67 | 168,900 | — | — |
| 2025-12-26 | $22.94 | $22.94 | 100,800 | — | — |
| 2025-12-24 | $22.80 | $22.80 | 67,700 | — | — |
| 2025-12-23 | $22.81 | $22.81 | 90,300 | — | — |
| 2025-12-22 | $22.75 | $22.75 | 97,500 | — | — |
| 2025-12-19 | $22.63 | $22.63 | 463,500 | — | — |
| 2025-12-18 | $23.12 | $23.12 | 125,200 | — | — |
| 2025-12-17 | $22.98 | $22.98 | 136,300 | — | — |
| 2025-12-16 | $23.47 | $23.47 | 131,700 | — | — |
| 2025-12-15 | $23.43 | $23.43 | 147,600 | — | — |
| 2025-12-12 | $23.40 | $23.40 | 201,200 | — | — |
| 2025-12-11 | $23.36 | $23.36 | 74,400 | — | — |
| 2025-12-10 | $23.32 | $23.32 | 76,100 | — | — |
| 2025-12-09 | $22.96 | $22.96 | 56,500 | — | — |
| 2025-12-08 | $22.72 | $22.72 | 100,800 | — | — |
| 2025-12-05 | $22.51 | $22.51 | 88,100 | — | — |
| 2025-12-04 | $22.48 | $22.48 | 172,700 | — | — |
| 2025-12-03 | $23.44 | $23.44 | 51,200 | — | — |
| 2025-12-02 | $23.14 | $23.14 | 58,000 | — | — |
| 2025-12-01 | $23.15 | $23.15 | 77,900 | — | — |
| 2025-11-28 | $23.96 | $23.96 | 38,400 | — | — |
| 2025-11-26 | $23.97 | $23.97 | 115,800 | — | — |
| 2025-11-25 | $23.85 | $23.85 | 124,500 | — | — |
| 2025-11-24 | $23.41 | $23.41 | 106,400 | — | — |
| 2025-11-21 | $23.96 | $23.96 | 70,400 | — | — |
| 2025-11-20 | $23.27 | $23.27 | 70,500 | — | — |
| 2025-11-19 | $23.45 | $23.45 | 79,200 | — | — |
| 2025-11-18 | $23.11 | $23.11 | 64,400 | — | — |
| 2025-11-17 | $22.65 | $22.65 | 118,100 | — | — |
| 2025-11-14 | $22.99 | $22.99 | 40,800 | — | — |
| 2025-11-13 | $22.90 | $22.90 | 85,200 | — | — |
| 2025-11-12 | $23.01 | $23.01 | 61,200 | — | — |
| 2025-11-11 | $23.37 | $23.37 | 81,400 | — | — |
| 2025-11-10 | $23.07 | $23.07 | 132,000 | — | — |
| 2025-11-07 | $22.32 | $22.32 | 103,900 | — | — |
| 2025-11-06 | $21.97 | $21.97 | 231,200 | — | — |
| 2025-11-05 | $23.01 | $23.01 | 191,400 | — | — |
| 2025-11-04 | $21.94 | $21.94 | 93,100 | — | — |
| 2025-11-03 | $22.21 | $22.21 | 69,800 | — | — |
| 2025-10-31 | $22.00 | $22.00 | 65,600 | — | — |
| 2025-10-30 | $21.63 | $21.63 | 105,900 | — | — |
| 2025-10-29 | $21.68 | $21.68 | 64,000 | — | — |
| 2025-10-28 | $22.71 | $22.71 | 55,600 | — | — |
| 2025-10-27 | $22.75 | $22.75 | 50,500 | — | — |
| 2025-10-24 | $22.62 | $22.62 | 86,000 | — | — |
| 2025-10-23 | $22.52 | $22.52 | 84,900 | — | — |
| 2025-10-22 | $22.65 | $22.65 | 137,200 | — | — |
| 2025-10-21 | $22.80 | $22.80 | 83,200 | — | — |
| 2025-10-20 | $22.34 | $22.34 | 54,600 | — | — |
| 2025-10-17 | $21.44 | $21.44 | 64,100 | — | — |
| 2025-10-16 | $21.62 | $21.62 | 110,000 | — | — |
| 2025-10-15 | $21.41 | $21.41 | 165,500 | — | — |
| 2025-10-14 | $21.69 | $21.69 | 101,500 | — | — |
| 2025-10-13 | $22.11 | $22.11 | 348,100 | — | — |
| 2025-10-10 | $21.79 | $21.79 | 207,600 | — | — |
| 2025-10-09 | $22.90 | $22.90 | 139,400 | — | — |
| 2025-10-08 | $22.43 | $22.43 | 84,100 | — | — |
| 2025-10-07 | $22.00 | $22.00 | 208,000 | — | — |
| 2025-10-06 | $22.32 | $22.32 | 101,200 | — | — |
| 2025-10-03 | $22.30 | $22.30 | 116,000 | — | — |
| 2025-10-02 | $22.11 | $22.11 | 125,400 | — | — |
| 2025-10-01 | $22.10 | $22.10 | 118,200 | — | — |
| 2025-09-30 | $22.43 | $22.43 | 322,500 | — | — |
| 2025-09-29 | $22.58 | $22.58 | 146,600 | — | — |
| 2025-09-26 | $22.41 | $22.41 | 118,300 | — | — |
| 2025-09-25 | $22.93 | $22.93 | 158,600 | — | — |
| 2025-09-24 | $23.66 | $23.66 | 199,900 | — | — |
| 2025-09-23 | $24.63 | $24.63 | 331,100 | — | — |
| 2025-09-22 | $25.52 | $25.52 | 114,300 | — | — |
| 2025-09-19 | $25.53 | $25.53 | 238,300 | — | — |
| 2025-09-18 | $25.81 | $25.81 | 115,100 | — | — |
| 2025-09-17 | $24.62 | $24.62 | 78,700 | — | — |
| 2025-09-16 | $24.53 | $24.53 | 95,100 | — | — |
| 2025-09-15 | $25.85 | $25.85 | 126,300 | — | — |
| 2025-09-12 | $25.08 | $25.08 | 119,800 | — | — |
| 2025-09-11 | $26.43 | $26.43 | 128,000 | — | — |
| 2025-09-10 | $25.66 | $25.66 | 137,400 | — | — |
| 2025-09-09 | $25.80 | $25.80 | 194,300 | — | — |
| 2025-09-08 | $26.11 | $26.11 | 216,800 | — | — |
| 2025-09-05 | $27.80 | $27.80 | 198,600 | — | — |
| 2025-09-04 | $27.80 | $27.80 | 97,900 | — | — |
| 2025-09-03 | $27.25 | $27.25 | 118,000 | — | — |
| 2025-09-02 | $26.10 | $26.10 | 94,000 | — | — |
| 2025-08-29 | $26.71 | $26.71 | 64,500 | — | — |
| 2025-08-28 | $26.41 | $26.41 | 90,800 | — | — |
| 2025-08-27 | $26.35 | $26.35 | 74,600 | — | — |
| 2025-08-26 | $28.17 | $28.17 | 97,200 | — | — |
| 2025-08-25 | $28.07 | $28.07 | 98,800 | — | — |
| 2025-08-22 | $28.71 | $28.71 | 145,500 | — | — |
| 2025-08-21 | $26.57 | $26.57 | 100,800 | — | — |
| 2025-08-20 | $26.84 | $26.84 | 58,500 | — | — |
| 2025-08-19 | $27.19 | $27.19 | 65,400 | — | — |
| 2025-08-18 | $27.27 | $27.27 | 92,000 | — | — |
| 2025-08-15 | $27.58 | $27.58 | 124,100 | — | — |
| 2025-08-14 | $27.92 | $27.92 | 100,700 | — | — |
| 2025-08-13 | $28.84 | $28.84 | 206,100 | — | — |
| 2025-08-12 | $29.22 | $29.22 | 210,900 | — | — |
| 2025-08-11 | $25.25 | $25.25 | 74,800 | — | — |
| 2025-08-08 | $24.61 | $24.61 | 77,700 | — | — |
| 2025-08-07 | $24.48 | $24.48 | 100,800 | — | — |
| 2025-08-06 | $24.68 | $24.68 | 229,600 | — | — |
| 2025-08-05 | $22.89 | $22.89 | 161,600 | — | — |
| 2025-08-04 | $21.96 | $21.96 | 76,300 | — | — |
| 2025-08-01 | $20.84 | $20.84 | 168,700 | — | — |
| 2025-07-31 | $21.53 | $21.53 | 91,600 | — | — |
| 2025-07-30 | $21.86 | $21.86 | 83,500 | — | — |
| 2025-07-29 | $22.59 | $22.59 | 113,600 | — | — |
| 2025-07-28 | $24.12 | $24.12 | 96,000 | — | — |
| 2025-07-25 | $24.30 | $24.30 | 40,200 | — | — |
| 2025-07-24 | $24.43 | $24.43 | 50,700 | — | — |
| 2025-07-23 | $25.01 | $25.01 | 64,200 | — | — |
| 2025-07-22 | $24.74 | $24.74 | 74,000 | — | — |
| 2025-07-21 | $23.95 | $23.95 | 60,900 | — | — |
| 2025-07-18 | $23.74 | $23.74 | 77,500 | — | — |
| 2025-07-17 | $24.27 | $24.27 | 73,300 | — | — |
| 2025-07-16 | $24.37 | $24.37 | 174,900 | — | — |
| 2025-07-15 | $23.15 | $23.15 | 45,300 | — | — |
| 2025-07-14 | $23.23 | $23.23 | 57,200 | — | — |
| 2025-07-11 | $22.94 | $22.94 | 58,100 | — | — |
| 2025-07-10 | $23.86 | $23.86 | 72,000 | — | — |
| 2025-07-09 | $23.99 | $23.99 | 58,300 | — | — |
| 2025-07-08 | $23.48 | $23.48 | 63,100 | — | — |
| 2025-07-07 | $22.90 | $22.90 | 113,500 | — | — |
| 2025-07-03 | $23.59 | $23.59 | 48,200 | — | — |
| 2025-07-02 | $23.59 | $23.59 | 63,400 | — | — |
| 2025-07-01 | $23.41 | $23.41 | 126,300 | — | — |
| 2025-06-30 | $23.32 | $23.32 | 94,900 | — | — |
| 2025-06-27 | $23.09 | $23.09 | 682,100 | — | — |
| 2025-06-26 | $23.23 | $23.23 | 85,600 | — | — |
| 2025-06-25 | $22.50 | $22.50 | 59,500 | — | — |
| 2025-06-24 | $22.07 | $22.07 | 46,400 | — | — |
| 2025-06-23 | $22.19 | $22.19 | 139,200 | — | — |
| 2025-06-20 | $20.92 | $20.92 | 55,000 | — | — |
| 2025-06-18 | $21.36 | $21.36 | 97,500 | — | — |
| 2025-06-17 | $21.19 | $21.19 | 87,600 | — | — |
| 2025-06-16 | $22.11 | $22.11 | 64,500 | — | — |
| 2025-06-13 | $21.59 | $21.59 | 54,100 | — | — |
| 2025-06-12 | $22.50 | $22.50 | 44,100 | — | — |
| 2025-06-11 | $22.61 | $22.61 | 65,800 | — | — |
| 2025-06-10 | $22.16 | $22.16 | 67,600 | — | — |
| 2025-06-09 | $22.56 | $22.56 | 90,700 | — | — |
| 2025-06-06 | $22.02 | $22.02 | 56,100 | — | — |
| 2025-06-05 | $20.93 | $20.93 | 41,900 | — | — |
| 2025-06-04 | $21.30 | $21.30 | 40,300 | — | — |
| 2025-06-03 | $21.16 | $21.16 | 69,600 | — | — |
| 2025-06-02 | $21.23 | $21.23 | 94,000 | — | — |
| 2025-05-30 | $21.96 | $21.96 | 46,500 | — | — |
| 2025-05-29 | $21.86 | $21.86 | 27,700 | — | — |
| 2025-05-28 | $22.00 | $22.00 | 37,700 | — | — |
| 2025-05-27 | $22.33 | $22.33 | 131,900 | — | — |
| 2025-05-23 | $20.62 | $20.62 | 64,600 | — | — |
| 2025-05-22 | $21.30 | $21.30 | 85,400 | — | — |
| 2025-05-21 | $21.54 | $21.54 | 91,300 | — | — |
| 2025-05-20 | $22.75 | $22.75 | 95,400 | — | — |
| 2025-05-19 | $21.88 | $21.88 | 79,700 | — | — |
| 2025-05-16 | $21.81 | $21.81 | 87,500 | — | — |
| 2025-05-15 | $22.26 | $22.26 | 71,300 | — | — |
| 2025-05-14 | $21.53 | $21.53 | 83,500 | — | — |
| 2025-05-13 | $21.82 | $21.82 | 62,800 | — | — |
| 2025-05-12 | $21.31 | $21.31 | 86,900 | — | — |
| 2025-05-09 | $21.40 | $21.40 | 69,300 | — | — |
| 2025-05-08 | $20.83 | $20.83 | 86,200 | — | — |
| 2025-05-07 | $21.29 | $21.29 | 320,700 | — | — |
| 2025-05-06 | $19.45 | $19.45 | 95,800 | — | — |
| 2025-05-05 | $20.21 | $20.21 | 47,700 | — | — |
| 2025-05-02 | $20.35 | $20.35 | 55,400 | — | — |
| 2025-05-01 | $20.48 | $20.48 | 51,700 | — | — |
| 2025-04-30 | $20.88 | $20.88 | 84,700 | — | — |
| 2025-04-29 | $20.83 | $20.83 | 67,900 | — | — |
| 2025-04-28 | $19.70 | $19.70 | 54,500 | — | — |
| 2025-04-25 | $19.65 | $19.65 | 41,300 | — | — |
| 2025-04-24 | $20.18 | $20.18 | 56,600 | — | — |
| 2025-04-23 | $20.15 | $20.15 | 79,000 | — | — |
| 2025-04-22 | $18.91 | $18.91 | 87,900 | — | — |
| 2025-04-21 | $18.51 | $18.51 | 73,400 | — | — |
| 2025-04-17 | $19.27 | $19.27 | 55,300 | — | — |
| 2025-04-16 | $19.07 | $19.07 | 76,500 | — | — |
| 2025-04-15 | $19.96 | $19.96 | 97,800 | — | — |
| 2025-04-14 | $20.07 | $20.07 | 122,900 | — | — |
| 2025-04-11 | $18.52 | $18.52 | 125,100 | — | — |
| 2025-04-10 | $18.67 | $18.67 | 147,600 | — | — |
| 2025-04-09 | $18.92 | $18.92 | 145,400 | — | — |
| 2025-04-08 | $19.05 | $19.05 | 109,900 | — | — |
| 2025-04-07 | $19.74 | $19.74 | 105,400 | — | — |
| 2025-04-04 | $19.36 | $19.36 | 109,400 | — | — |
| 2025-04-03 | $21.55 | $21.55 | 61,600 | — | — |
| 2025-04-02 | $21.49 | $21.49 | 52,000 | — | — |
| 2025-04-01 | $20.86 | $20.86 | 55,500 | — | — |
| 2025-03-31 | $21.26 | $21.26 | 81,400 | — | — |
| 2025-03-28 | $21.40 | $21.40 | 133,100 | — | — |
| 2025-03-27 | $21.82 | $21.82 | 72,100 | — | — |
| 2025-03-26 | $21.81 | $21.81 | 55,200 | — | — |
| 2025-03-25 | $22.00 | $22.00 | 105,900 | — | — |
| 2025-03-24 | $21.40 | $21.40 | 68,400 | — | — |
| 2025-03-21 | $21.19 | $21.19 | 102,000 | — | — |
| 2025-03-20 | $21.95 | $21.95 | 98,300 | — | — |
| 2025-03-19 | $23.21 | $23.21 | 63,900 | — | — |
| 2025-03-18 | $22.71 | $22.71 | 85,800 | — | — |
| 2025-03-17 | $22.30 | $22.30 | 143,500 | — | — |
| 2025-03-14 | $20.82 | $20.82 | 187,700 | — | — |
| 2025-03-13 | $21.01 | $21.01 | 102,500 | — | — |
| 2025-03-12 | $21.75 | $21.75 | 953,300 | — | — |
| 2025-03-11 | $21.20 | $21.20 | 138,300 | — | — |
| 2025-03-10 | $20.74 | $20.74 | 120,500 | — | — |
| 2025-03-07 | $22.56 | $22.56 | 88,600 | — | — |
| 2025-03-06 | $20.87 | $20.87 | 105,800 | — | — |
| 2025-03-05 | $22.46 | $22.46 | 62,300 | — | — |
| 2025-03-04 | $22.43 | $22.43 | 134,300 | — | — |
| 2025-03-03 | $22.50 | $22.50 | 132,900 | — | — |
| 2025-02-28 | $22.63 | $22.63 | 174,000 | — | — |
| 2025-02-27 | $23.03 | $23.03 | 59,200 | — | — |
| 2025-02-26 | $23.64 | $23.64 | 75,000 | — | — |
| 2025-02-25 | $23.34 | $23.34 | 153,800 | — | — |
| 2025-02-24 | $21.28 | $21.28 | 279,800 | — | — |
| 2025-02-21 | $22.84 | $22.84 | 132,700 | — | — |
| 2025-02-20 | $23.45 | $23.45 | 122,700 | — | — |
| 2025-02-19 | $25.12 | $25.12 | 77,300 | — | — |
| 2025-02-18 | $26.09 | $26.09 | 127,900 | — | — |
| 2025-02-14 | $24.56 | $24.56 | 91,600 | — | — |
| 2025-02-13 | $25.73 | $25.73 | 105,000 | — | — |
| 2025-02-12 | $24.61 | $24.61 | 106,100 | — | — |
| 2025-02-11 | $24.28 | $24.28 | 77,200 | — | — |
| 2025-02-10 | $24.46 | $24.46 | 107,600 | — | — |
| 2025-02-07 | $24.48 | $24.48 | 105,600 | — | — |
| 2025-02-06 | $25.71 | $25.71 | 81,700 | — | — |
| 2025-02-05 | $24.92 | $24.92 | 106,800 | — | — |
| 2025-02-04 | $24.69 | $24.69 | 112,900 | — | — |
| 2025-02-03 | $24.49 | $24.49 | 122,600 | — | — |
| 2025-01-31 | $24.96 | $24.96 | 106,900 | — | — |
| 2025-01-30 | $25.38 | $25.38 | 182,700 | — | — |
| 2025-01-29 | $26.26 | $26.26 | 156,400 | — | — |
| 2025-01-28 | $27.08 | $27.08 | 116,500 | — | — |
| 2025-01-27 | $26.26 | $26.26 | 188,500 | — | — |
| 2025-01-24 | $26.57 | $26.57 | 136,200 | — | — |
| 2025-01-23 | $26.84 | $26.84 | 131,900 | — | — |
| 2025-01-22 | $26.44 | $26.44 | 193,000 | — | — |
| 2025-01-21 | $27.49 | $27.49 | 96,400 | — | — |
| 2025-01-17 | $27.63 | $27.63 | 128,300 | — | — |
| 2025-01-16 | $27.29 | $27.29 | 73,600 | — | — |
| 2025-01-15 | $27.73 | $27.73 | 179,700 | — | — |
| 2025-01-14 | $26.74 | $26.74 | 149,000 | — | — |
| 2025-01-13 | $26.48 | $26.48 | 249,600 | — | — |
| 2025-01-10 | $28.29 | $28.29 | 269,100 | — | — |
| 2025-01-08 | $29.40 | $29.40 | 196,800 | — | — |
| 2025-01-07 | $31.54 | $31.54 | 222,200 | — | — |
| 2025-01-06 | $30.02 | $30.02 | 240,100 | — | — |
| 2025-01-03 | $29.81 | $29.81 | 272,300 | — | — |
| 2025-01-02 | $28.28 | $28.28 | 474,200 | — | — |