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
- 2007-12-13 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 | $24.63 | $24.63 | 134,500 | — | — |
| 2025-12-30 | $24.82 | $24.82 | 141,400 | — | — |
| 2025-12-29 | $24.65 | $24.65 | 96,600 | — | — |
| 2025-12-26 | $24.53 | $24.53 | 87,100 | — | — |
| 2025-12-24 | $24.55 | $24.55 | 67,900 | — | — |
| 2025-12-23 | $24.31 | $24.31 | 170,700 | — | — |
| 2025-12-22 | $24.57 | $24.57 | 191,000 | — | — |
| 2025-12-19 | $25.21 | $25.21 | 277,700 | — | — |
| 2025-12-18 | $26.82 | $26.82 | 207,400 | — | — |
| 2025-12-17 | $26.62 | $26.62 | 139,300 | — | — |
| 2025-12-16 | $26.83 | $26.83 | 144,300 | — | — |
| 2025-12-15 | $26.66 | $26.66 | 116,000 | — | — |
| 2025-12-12 | $26.59 | $26.59 | 130,700 | — | — |
| 2025-12-11 | $26.51 | $26.51 | 119,200 | — | — |
| 2025-12-10 | $25.85 | $25.85 | 164,800 | — | — |
| 2025-12-09 | $24.94 | $24.94 | 109,300 | — | — |
| 2025-12-08 | $25.38 | $25.38 | 185,600 | — | — |
| 2025-12-05 | $26.06 | $26.06 | 106,300 | — | — |
| 2025-12-04 | $26.29 | $26.29 | 119,400 | — | — |
| 2025-12-03 | $27.08 | $27.08 | 130,800 | — | — |
| 2025-12-02 | $26.01 | $26.01 | 224,800 | — | — |
| 2025-12-01 | $25.57 | $25.57 | 134,200 | — | — |
| 2025-11-28 | $25.52 | $25.52 | 54,500 | — | — |
| 2025-11-26 | $25.79 | $25.79 | 238,200 | — | — |
| 2025-11-25 | $25.46 | $25.46 | 97,600 | — | — |
| 2025-11-24 | $24.32 | $24.32 | 117,800 | — | — |
| 2025-11-21 | $24.59 | $24.59 | 145,600 | — | — |
| 2025-11-20 | $23.22 | $23.22 | 117,900 | — | — |
| 2025-11-19 | $23.09 | $23.09 | 112,900 | — | — |
| 2025-11-18 | $23.20 | $23.20 | 98,100 | — | — |
| 2025-11-17 | $23.34 | $23.34 | 108,800 | — | — |
| 2025-11-14 | $24.42 | $24.42 | 93,000 | — | — |
| 2025-11-13 | $24.48 | $24.48 | 88,900 | — | — |
| 2025-11-12 | $24.73 | $24.73 | 112,900 | — | — |
| 2025-11-11 | $24.65 | $24.65 | 145,400 | — | — |
| 2025-11-10 | $24.26 | $24.26 | 112,900 | — | — |
| 2025-11-07 | $24.31 | $24.31 | 97,800 | — | — |
| 2025-11-06 | $24.48 | $24.48 | 116,700 | — | — |
| 2025-11-05 | $25.04 | $25.04 | 137,300 | — | — |
| 2025-11-04 | $25.20 | $25.20 | 185,700 | — | — |
| 2025-11-03 | $25.63 | $25.63 | 168,500 | — | — |
| 2025-10-31 | $26.01 | $26.01 | 128,900 | — | — |
| 2025-10-30 | $26.20 | $26.20 | 139,700 | — | — |
| 2025-10-29 | $27.07 | $27.07 | 213,000 | — | — |
| 2025-10-28 | $27.96 | $27.96 | 223,600 | — | — |
| 2025-10-27 | $26.06 | $26.06 | 94,700 | — | — |
| 2025-10-24 | $26.26 | $26.26 | 101,500 | — | — |
| 2025-10-23 | $26.01 | $26.01 | 140,600 | — | — |
| 2025-10-22 | $26.32 | $26.32 | 102,900 | — | — |
| 2025-10-21 | $26.24 | $26.24 | 81,700 | — | — |
| 2025-10-20 | $25.88 | $25.88 | 77,400 | — | — |
| 2025-10-17 | $25.43 | $25.43 | 142,800 | — | — |
| 2025-10-16 | $25.78 | $25.78 | 69,000 | — | — |
| 2025-10-15 | $26.02 | $26.02 | 103,400 | — | — |
| 2025-10-14 | $25.92 | $25.92 | 129,600 | — | — |
| 2025-10-13 | $25.10 | $25.10 | 118,200 | — | — |
| 2025-10-10 | $24.96 | $24.96 | 136,100 | — | — |
| 2025-10-09 | $25.58 | $25.58 | 132,300 | — | — |
| 2025-10-08 | $25.90 | $25.90 | 109,600 | — | — |
| 2025-10-07 | $25.79 | $25.79 | 192,900 | — | — |
| 2025-10-06 | $26.54 | $26.54 | 119,500 | — | — |
| 2025-10-03 | $27.03 | $27.03 | 94,600 | — | — |
| 2025-10-02 | $26.84 | $26.84 | 77,500 | — | — |
| 2025-10-01 | $26.90 | $26.90 | 110,300 | — | — |
| 2025-09-30 | $26.59 | $26.59 | 143,500 | — | — |
| 2025-09-29 | $26.65 | $26.65 | 89,800 | — | — |
| 2025-09-26 | $26.35 | $26.35 | 123,100 | — | — |
| 2025-09-25 | $25.51 | $25.51 | 146,000 | — | — |
| 2025-09-24 | $25.79 | $25.79 | 162,800 | — | — |
| 2025-09-23 | $25.66 | $25.66 | 140,600 | — | — |
| 2025-09-22 | $25.67 | $25.67 | 194,700 | — | — |
| 2025-09-19 | $26.75 | $26.75 | 247,800 | — | — |
| 2025-09-18 | $27.08 | $27.08 | 156,200 | — | — |
| 2025-09-17 | $26.77 | $26.77 | 164,300 | — | — |
| 2025-09-16 | $26.95 | $26.95 | 105,100 | — | — |
| 2025-09-15 | $27.58 | $27.58 | 130,300 | — | — |
| 2025-09-12 | $27.67 | $27.67 | 85,500 | — | — |
| 2025-09-11 | $28.43 | $28.43 | 136,400 | — | — |
| 2025-09-10 | $27.62 | $27.62 | 85,500 | — | — |
| 2025-09-09 | $27.70 | $27.70 | 155,600 | — | — |
| 2025-09-08 | $28.49 | $28.49 | 105,200 | — | — |
| 2025-09-05 | $28.72 | $28.72 | 187,500 | — | — |
| 2025-09-04 | $28.16 | $28.16 | 120,600 | — | — |
| 2025-09-03 | $27.45 | $27.45 | 128,800 | — | — |
| 2025-09-02 | $27.42 | $27.42 | 200,600 | — | — |
| 2025-08-29 | $27.67 | $27.67 | 142,400 | — | — |
| 2025-08-28 | $27.63 | $27.63 | 141,300 | — | — |
| 2025-08-27 | $27.71 | $27.71 | 127,800 | — | — |
| 2025-08-26 | $27.81 | $27.81 | 137,200 | — | — |
| 2025-08-25 | $28.00 | $28.00 | 175,600 | — | — |
| 2025-08-22 | $28.57 | $28.57 | 217,100 | — | — |
| 2025-08-21 | $26.99 | $26.99 | 160,000 | — | — |
| 2025-08-20 | $27.05 | $27.05 | 164,600 | — | — |
| 2025-08-19 | $27.53 | $27.53 | 152,500 | — | — |
| 2025-08-18 | $27.06 | $27.06 | 117,800 | — | — |
| 2025-08-15 | $27.02 | $27.02 | 143,600 | — | — |
| 2025-08-14 | $27.35 | $27.35 | 183,800 | — | — |
| 2025-08-13 | $27.18 | $27.18 | 153,500 | — | — |
| 2025-08-12 | $26.48 | $26.48 | 152,100 | — | — |
| 2025-08-11 | $25.61 | $25.61 | 161,500 | — | — |
| 2025-08-08 | $26.00 | $26.00 | 169,200 | — | — |
| 2025-08-07 | $26.08 | $26.08 | 180,200 | — | — |
| 2025-08-06 | $26.09 | $26.09 | 187,700 | — | — |
| 2025-08-05 | $26.23 | $26.23 | 317,600 | — | — |
| 2025-08-04 | $25.52 | $25.52 | 192,600 | — | — |
| 2025-08-01 | $25.15 | $25.15 | 238,700 | — | — |
| 2025-07-31 | $24.80 | $24.80 | 181,500 | — | — |
| 2025-07-30 | $24.97 | $24.97 | 307,800 | — | — |
| 2025-07-29 | $25.16 | $25.16 | 211,500 | — | — |
| 2025-07-28 | $25.06 | $25.06 | 151,600 | — | — |
| 2025-07-25 | $25.12 | $25.12 | 157,000 | — | — |
| 2025-07-24 | $25.00 | $25.00 | 187,000 | — | — |
| 2025-07-23 | $25.72 | $25.72 | 452,900 | — | — |
| 2025-07-22 | $23.89 | $23.89 | 441,800 | — | — |
| 2025-07-21 | $22.08 | $22.08 | 280,000 | — | — |
| 2025-07-18 | $21.84 | $21.84 | 184,000 | — | — |
| 2025-07-17 | $22.06 | $22.06 | 121,800 | — | — |
| 2025-07-16 | $22.09 | $22.09 | 207,200 | — | — |
| 2025-07-15 | $22.14 | $22.14 | 270,100 | — | — |
| 2025-07-14 | $22.36 | $22.36 | 106,400 | — | — |
| 2025-07-11 | $22.62 | $22.62 | 99,100 | — | — |
| 2025-07-10 | $22.86 | $22.86 | 252,400 | — | — |
| 2025-07-09 | $22.07 | $22.07 | 118,800 | — | — |
| 2025-07-08 | $21.08 | $21.08 | 178,500 | — | — |
| 2025-07-07 | $20.87 | $20.87 | 112,800 | — | — |
| 2025-07-03 | $21.73 | $21.73 | 85,000 | — | — |
| 2025-07-02 | $21.81 | $21.81 | 171,700 | — | — |
| 2025-07-01 | $21.10 | $21.10 | 233,400 | — | — |
| 2025-06-30 | $20.00 | $20.00 | 132,700 | — | — |
| 2025-06-27 | $20.15 | $20.15 | 281,700 | — | — |
| 2025-06-26 | $19.91 | $19.91 | 100,500 | — | — |
| 2025-06-25 | $19.80 | $19.80 | 148,400 | — | — |
| 2025-06-24 | $20.30 | $20.30 | 139,900 | — | — |
| 2025-06-23 | $20.00 | $20.00 | 122,600 | — | — |
| 2025-06-20 | $19.49 | $19.49 | 178,500 | — | — |
| 2025-06-18 | $19.37 | $19.37 | 106,000 | — | — |
| 2025-06-17 | $19.41 | $19.41 | 150,400 | — | — |
| 2025-06-16 | $19.84 | $19.84 | 122,100 | — | — |
| 2025-06-13 | $19.74 | $19.74 | 124,000 | — | — |
| 2025-06-12 | $20.44 | $20.44 | 105,500 | — | — |
| 2025-06-11 | $20.41 | $20.41 | 182,900 | — | — |
| 2025-06-10 | $20.67 | $20.67 | 195,100 | — | — |
| 2025-06-09 | $19.97 | $19.97 | 125,500 | — | — |
| 2025-06-06 | $19.53 | $19.53 | 125,400 | — | — |
| 2025-06-05 | $19.72 | $19.72 | 184,400 | — | — |
| 2025-06-04 | $19.58 | $19.58 | 175,800 | — | — |
| 2025-06-03 | $19.79 | $19.79 | 150,800 | — | — |
| 2025-06-02 | $19.10 | $19.10 | 178,900 | — | — |
| 2025-05-30 | $19.15 | $19.15 | 153,800 | — | — |
| 2025-05-29 | $19.35 | $19.35 | 147,700 | — | — |
| 2025-05-28 | $19.34 | $19.34 | 196,600 | — | — |
| 2025-05-27 | $19.53 | $19.53 | 199,400 | — | — |
| 2025-05-23 | $18.90 | $18.90 | 127,200 | — | — |
| 2025-05-22 | $18.78 | $18.78 | 135,600 | — | — |
| 2025-05-21 | $18.91 | $18.91 | 137,800 | — | — |
| 2025-05-20 | $19.72 | $19.72 | 210,000 | — | — |
| 2025-05-19 | $19.88 | $19.88 | 130,600 | — | — |
| 2025-05-16 | $20.22 | $20.22 | 122,700 | — | — |
| 2025-05-15 | $20.11 | $20.11 | 119,000 | — | — |
| 2025-05-14 | $19.92 | $19.92 | 156,500 | — | — |
| 2025-05-13 | $20.61 | $20.61 | 194,100 | — | — |
| 2025-05-12 | $20.58 | $20.58 | 212,800 | — | — |
| 2025-05-09 | $19.71 | $19.71 | 123,700 | — | — |
| 2025-05-08 | $19.99 | $19.99 | 137,200 | — | — |
| 2025-05-07 | $19.56 | $19.56 | 136,800 | — | — |
| 2025-05-06 | $19.40 | $19.40 | 199,100 | — | — |
| 2025-05-05 | $19.85 | $19.85 | 175,900 | — | — |
| 2025-05-02 | $20.01 | $20.01 | 167,100 | — | — |
| 2025-05-01 | $19.38 | $19.38 | 190,700 | — | — |
| 2025-04-30 | $19.26 | $19.26 | 346,000 | — | — |
| 2025-04-29 | $19.45 | $19.45 | 177,400 | — | — |
| 2025-04-28 | $19.53 | $19.53 | 171,300 | — | — |
| 2025-04-25 | $19.64 | $19.64 | 197,300 | — | — |
| 2025-04-24 | $19.82 | $19.82 | 321,800 | — | — |
| 2025-04-23 | $19.36 | $19.36 | 264,500 | — | — |
| 2025-04-22 | $19.35 | $19.35 | 306,600 | — | — |
| 2025-04-21 | $18.45 | $18.45 | 313,200 | — | — |
| 2025-04-17 | $18.93 | $18.93 | 409,000 | — | — |
| 2025-04-16 | $19.04 | $19.04 | 195,700 | — | — |
| 2025-04-15 | $19.24 | $19.24 | 151,700 | — | — |
| 2025-04-14 | $19.58 | $19.58 | 160,300 | — | — |
| 2025-04-11 | $19.39 | $19.39 | 235,400 | — | — |
| 2025-04-10 | $19.36 | $19.36 | 263,800 | — | — |
| 2025-04-09 | $20.43 | $20.43 | 305,800 | — | — |
| 2025-04-08 | $19.25 | $19.25 | 394,800 | — | — |
| 2025-04-07 | $20.76 | $20.76 | 326,300 | — | — |
| 2025-04-04 | $21.11 | $21.11 | 338,000 | — | — |
| 2025-04-03 | $20.60 | $20.60 | 316,500 | — | — |
| 2025-04-02 | $21.41 | $21.41 | 129,400 | — | — |
| 2025-04-01 | $21.19 | $21.19 | 123,400 | — | — |
| 2025-03-31 | $21.14 | $21.14 | 118,400 | — | — |
| 2025-03-28 | $21.07 | $21.07 | 99,400 | — | — |
| 2025-03-27 | $21.79 | $21.79 | 108,300 | — | — |
| 2025-03-26 | $21.63 | $21.63 | 92,600 | — | — |
| 2025-03-25 | $21.70 | $21.70 | 174,800 | — | — |
| 2025-03-24 | $22.17 | $22.17 | 124,400 | — | — |
| 2025-03-21 | $21.73 | $21.73 | 205,200 | — | — |
| 2025-03-20 | $22.42 | $22.42 | 161,500 | — | — |
| 2025-03-19 | $22.25 | $22.25 | 150,900 | — | — |
| 2025-03-18 | $21.90 | $21.90 | 137,600 | — | — |
| 2025-03-17 | $21.90 | $21.90 | 130,600 | — | — |
| 2025-03-14 | $21.64 | $21.64 | 140,300 | — | — |
| 2025-03-13 | $21.07 | $21.07 | 326,700 | — | — |
| 2025-03-12 | $21.29 | $21.29 | 404,400 | — | — |
| 2025-03-11 | $21.84 | $21.84 | 461,700 | — | — |
| 2025-03-10 | $22.13 | $22.13 | 215,900 | — | — |
| 2025-03-07 | $22.21 | $22.21 | 289,400 | — | — |
| 2025-03-06 | $22.25 | $22.25 | 275,100 | — | — |
| 2025-03-05 | $21.73 | $21.73 | 291,400 | — | — |
| 2025-03-04 | $21.30 | $21.30 | 310,100 | — | — |
| 2025-03-03 | $21.55 | $21.55 | 207,700 | — | — |
| 2025-02-28 | $22.05 | $22.05 | 189,900 | — | — |
| 2025-02-27 | $22.38 | $22.38 | 166,200 | — | — |
| 2025-02-26 | $22.91 | $22.91 | 219,200 | — | — |
| 2025-02-25 | $23.75 | $23.75 | 239,800 | — | — |
| 2025-02-24 | $22.52 | $22.52 | 158,100 | — | — |
| 2025-02-21 | $22.76 | $22.76 | 161,600 | — | — |
| 2025-02-20 | $23.04 | $23.04 | 184,300 | — | — |
| 2025-02-19 | $23.14 | $23.14 | 144,300 | — | — |
| 2025-02-18 | $23.64 | $23.64 | 263,800 | — | — |
| 2025-02-14 | $23.25 | $23.25 | 214,100 | — | — |
| 2025-02-13 | $22.48 | $22.48 | 224,000 | — | — |
| 2025-02-12 | $22.81 | $22.81 | 193,300 | — | — |
| 2025-02-11 | $23.04 | $23.04 | 153,400 | — | — |
| 2025-02-10 | $23.02 | $23.02 | 107,400 | — | — |
| 2025-02-07 | $22.91 | $22.91 | 140,600 | — | — |
| 2025-02-06 | $23.31 | $23.31 | 121,500 | — | — |
| 2025-02-05 | $23.25 | $23.25 | 111,900 | — | — |
| 2025-02-04 | $23.11 | $23.11 | 133,800 | — | — |
| 2025-02-03 | $22.71 | $22.71 | 251,900 | — | — |
| 2025-01-31 | $23.86 | $23.86 | 206,200 | — | — |
| 2025-01-30 | $24.68 | $24.68 | 181,000 | — | — |
| 2025-01-29 | $23.94 | $23.94 | 277,500 | — | — |
| 2025-01-28 | $24.00 | $24.00 | 213,100 | — | — |
| 2025-01-27 | $24.10 | $24.10 | 292,200 | — | — |
| 2025-01-24 | $23.48 | $23.48 | 257,900 | — | — |
| 2025-01-23 | $24.22 | $24.22 | 237,000 | — | — |
| 2025-01-22 | $24.09 | $24.09 | 231,400 | — | — |
| 2025-01-21 | $24.27 | $24.27 | 571,300 | — | — |
| 2025-01-17 | $26.79 | $26.79 | 161,600 | — | — |
| 2025-01-16 | $27.26 | $27.26 | 298,100 | — | — |
| 2025-01-15 | $27.25 | $27.25 | 130,200 | — | — |
| 2025-01-14 | $25.74 | $25.74 | 157,600 | — | — |
| 2025-01-13 | $25.69 | $25.69 | 128,100 | — | — |
| 2025-01-10 | $25.10 | $25.10 | 164,500 | — | — |
| 2025-01-08 | $25.73 | $25.73 | 167,700 | — | — |
| 2025-01-07 | $25.98 | $25.98 | 184,700 | — | — |
| 2025-01-06 | $25.50 | $25.50 | 159,000 | — | — |
| 2025-01-03 | $25.91 | $25.91 | 104,700 | — | — |
| 2025-01-02 | $25.62 | $25.62 | 163,200 | — | — |