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
- 2003-11-25 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 | $27.77 | $113.88 | 131,400 | — | — |
| 2025-12-30 | $27.84 | $114.17 | 116,200 | — | — |
| 2025-12-29 | $27.86 | $114.25 | 139,400 | — | — |
| 2025-12-26 | $27.81 | $114.04 | 107,400 | — | — |
| 2025-12-24 | $27.69 | $113.55 | 55,100 | — | — |
| 2025-12-23 | $27.63 | $113.31 | 104,000 | — | — |
| 2025-12-22 | $27.57 | $113.06 | 117,900 | — | — |
| 2025-12-19 | $27.60 | $113.18 | 199,300 | — | — |
| 2025-12-18 | $27.30 | $111.95 | 138,300 | — | — |
| 2025-12-17 | $27.06 | $110.97 | 61,900 | — | — |
| 2025-12-16 | $27.27 | $111.83 | 84,100 | — | — |
| 2025-12-15 | $27.25 | $111.75 | 82,600 | — | — |
| 2025-12-12 | $27.12 | $111.21 | 74,300 | — | — |
| 2025-12-11 | $27.39 | $111.75 | 120,300 | — | — |
| 2025-12-10 | $27.20 | $110.97 | 227,500 | — | — |
| 2025-12-09 | $27.10 | $110.56 | 171,600 | — | — |
| 2025-12-08 | $27.19 | $110.93 | 88,500 | — | — |
| 2025-12-05 | $27.35 | $111.58 | 83,700 | — | — |
| 2025-12-04 | $27.26 | $111.22 | 62,900 | — | — |
| 2025-12-03 | $27.27 | $111.26 | 47,500 | — | — |
| 2025-12-02 | $27.09 | $110.52 | 84,900 | — | — |
| 2025-12-01 | $27.21 | $111.01 | 86,300 | — | — |
| 2025-11-28 | $27.40 | $111.79 | 38,000 | — | — |
| 2025-11-26 | $27.14 | $110.73 | 92,200 | — | — |
| 2025-11-25 | $27.02 | $110.24 | 106,600 | — | — |
| 2025-11-24 | $26.74 | $109.09 | 104,000 | — | — |
| 2025-11-21 | $26.40 | $107.71 | 166,400 | — | — |
| 2025-11-20 | $26.18 | $106.81 | 131,700 | — | — |
| 2025-11-19 | $26.50 | $108.12 | 143,300 | — | — |
| 2025-11-18 | $26.32 | $107.38 | 138,800 | — | — |
| 2025-11-17 | $26.63 | $108.65 | 79,100 | — | — |
| 2025-11-14 | $27.06 | $110.40 | 84,200 | — | — |
| 2025-11-13 | $27.08 | $110.48 | 120,400 | — | — |
| 2025-11-12 | $27.33 | $110.93 | 80,300 | — | — |
| 2025-11-11 | $27.22 | $110.48 | 72,800 | — | — |
| 2025-11-10 | $27.03 | $109.71 | 78,100 | — | — |
| 2025-11-07 | $26.67 | $108.25 | 149,400 | — | — |
| 2025-11-06 | $26.85 | $108.98 | 268,500 | — | — |
| 2025-11-05 | $26.86 | $109.02 | 65,600 | — | — |
| 2025-11-04 | $26.66 | $108.21 | 162,500 | — | — |
| 2025-11-03 | $27.01 | $109.63 | 58,900 | — | — |
| 2025-10-31 | $27.11 | $110.04 | 69,600 | — | — |
| 2025-10-30 | $27.01 | $109.63 | 110,200 | — | — |
| 2025-10-29 | $27.09 | $109.96 | 85,800 | — | — |
| 2025-10-28 | $27.29 | $110.77 | 127,000 | — | — |
| 2025-10-27 | $27.44 | $111.38 | 112,900 | — | — |
| 2025-10-24 | $27.25 | $110.61 | 103,100 | — | — |
| 2025-10-23 | $27.13 | $110.12 | 97,500 | — | — |
| 2025-10-22 | $26.82 | $108.86 | 78,100 | — | — |
| 2025-10-21 | $26.98 | $109.51 | 72,600 | — | — |
| 2025-10-20 | $26.89 | $109.14 | 65,700 | — | — |
| 2025-10-17 | $26.68 | $108.29 | 80,700 | — | — |
| 2025-10-16 | $26.82 | $108.29 | 64,100 | — | — |
| 2025-10-15 | $27.07 | $109.30 | 62,800 | — | — |
| 2025-10-14 | $26.86 | $108.45 | 100,500 | — | — |
| 2025-10-13 | $26.86 | $108.45 | 93,400 | — | — |
| 2025-10-10 | $26.53 | $107.12 | 132,600 | — | — |
| 2025-10-09 | $27.06 | $109.26 | 118,000 | — | — |
| 2025-10-08 | $27.26 | $110.07 | 82,000 | — | — |
| 2025-10-07 | $27.20 | $109.83 | 100,400 | — | — |
| 2025-10-06 | $27.23 | $109.95 | 110,100 | — | — |
| 2025-10-03 | $27.13 | $109.54 | 86,700 | — | — |
| 2025-10-02 | $27.08 | $109.34 | 71,800 | — | — |
| 2025-10-01 | $27.27 | $110.11 | 59,800 | — | — |
| 2025-09-30 | $27.13 | $109.54 | 100,200 | — | — |
| 2025-09-29 | $27.07 | $109.30 | 79,900 | — | — |
| 2025-09-26 | $27.02 | $109.10 | 61,900 | — | — |
| 2025-09-25 | $26.86 | $108.45 | 106,000 | — | — |
| 2025-09-24 | $27.27 | $110.11 | 124,000 | — | — |
| 2025-09-23 | $27.30 | $110.23 | 120,900 | — | — |
| 2025-09-22 | $27.40 | $110.63 | 98,800 | — | — |
| 2025-09-19 | $27.23 | $109.95 | 66,900 | — | — |
| 2025-09-18 | $27.18 | $109.75 | 94,900 | — | — |
| 2025-09-17 | $27.10 | $109.42 | 75,300 | — | — |
| 2025-09-16 | $27.11 | $109.46 | 126,500 | — | — |
| 2025-09-15 | $27.15 | $109.06 | 178,000 | — | — |
| 2025-09-12 | $27.11 | $108.90 | 97,400 | — | — |
| 2025-09-11 | $27.17 | $109.14 | 96,200 | — | — |
| 2025-09-10 | $27.02 | $108.54 | 150,600 | — | — |
| 2025-09-09 | $26.91 | $108.10 | 67,100 | — | — |
| 2025-09-08 | $26.90 | $108.06 | 57,200 | — | — |
| 2025-09-05 | $26.90 | $108.06 | 127,500 | — | — |
| 2025-09-04 | $26.85 | $107.85 | 109,200 | — | — |
| 2025-09-03 | $26.83 | $107.77 | 82,500 | — | — |
| 2025-09-02 | $26.90 | $108.06 | 217,200 | — | — |
| 2025-08-29 | $26.94 | $108.22 | 60,500 | — | — |
| 2025-08-28 | $26.94 | $108.22 | 86,100 | — | — |
| 2025-08-27 | $26.83 | $107.77 | 88,700 | — | — |
| 2025-08-26 | $26.81 | $107.69 | 112,700 | — | — |
| 2025-08-25 | $26.79 | $107.61 | 135,600 | — | — |
| 2025-08-22 | $26.75 | $107.45 | 151,700 | — | — |
| 2025-08-21 | $26.44 | $106.21 | 115,100 | — | — |
| 2025-08-20 | $26.38 | $105.97 | 169,200 | — | — |
| 2025-08-19 | $26.50 | $106.45 | 106,400 | — | — |
| 2025-08-18 | $26.46 | $106.29 | 87,200 | — | — |
| 2025-08-15 | $26.45 | $106.25 | 112,600 | — | — |
| 2025-08-14 | $26.62 | $106.37 | 88,600 | — | — |
| 2025-08-13 | $26.75 | $106.89 | 77,000 | — | — |
| 2025-08-12 | $26.59 | $106.25 | 132,200 | — | — |
| 2025-08-11 | $26.24 | $104.85 | 94,000 | — | — |
| 2025-08-08 | $26.35 | $105.29 | 52,300 | — | — |
| 2025-08-07 | $26.27 | $104.97 | 92,800 | — | — |
| 2025-08-06 | $26.18 | $104.61 | 76,900 | — | — |
| 2025-08-05 | $26.23 | $104.81 | 71,200 | — | — |
| 2025-08-04 | $26.10 | $104.29 | 93,400 | — | — |
| 2025-08-01 | $25.80 | $103.09 | 130,000 | — | — |
| 2025-07-31 | $26.34 | $105.25 | 303,000 | — | — |
| 2025-07-30 | $26.47 | $105.77 | 300,000 | — | — |
| 2025-07-29 | $26.47 | $105.77 | 116,100 | — | — |
| 2025-07-28 | $26.67 | $106.57 | 142,000 | — | — |
| 2025-07-25 | $26.68 | $106.61 | 131,600 | — | — |
| 2025-07-24 | $26.50 | $105.89 | 217,800 | — | — |
| 2025-07-23 | $26.46 | $105.73 | 249,000 | — | — |
| 2025-07-22 | $26.39 | $105.45 | 89,800 | — | — |
| 2025-07-21 | $26.30 | $105.09 | 121,600 | — | — |
| 2025-07-18 | $26.07 | $104.17 | 227,900 | — | — |
| 2025-07-17 | $26.29 | $105.05 | 138,100 | — | — |
| 2025-07-16 | $26.37 | $104.81 | 138,400 | — | — |
| 2025-07-15 | $26.37 | $104.81 | 183,000 | — | — |
| 2025-07-14 | $26.65 | $105.92 | 318,600 | — | — |
| 2025-07-11 | $26.53 | $105.45 | 252,200 | — | — |
| 2025-07-10 | $26.64 | $105.88 | 84,100 | — | — |
| 2025-07-09 | $26.54 | $105.49 | 148,800 | — | — |
| 2025-07-08 | $26.43 | $105.05 | 137,900 | — | — |
| 2025-07-07 | $26.57 | $105.60 | 139,000 | — | — |
| 2025-07-03 | $26.63 | $105.84 | 78,200 | — | — |
| 2025-07-02 | $26.45 | $105.13 | 153,300 | — | — |
| 2025-07-01 | $26.26 | $104.37 | 123,400 | — | — |
| 2025-06-30 | $26.01 | $103.38 | 153,100 | — | — |
| 2025-06-27 | $25.76 | $102.39 | 106,000 | — | — |
| 2025-06-26 | $25.65 | $101.95 | 118,500 | — | — |
| 2025-06-25 | $25.48 | $101.27 | 194,300 | — | — |
| 2025-06-24 | $25.43 | $101.07 | 221,400 | — | — |
| 2025-06-23 | $24.91 | $99.01 | 121,900 | — | — |
| 2025-06-20 | $24.81 | $98.61 | 171,000 | — | — |
| 2025-06-18 | $24.74 | $98.33 | 82,700 | — | — |
| 2025-06-17 | $24.87 | $98.85 | 86,300 | — | — |
| 2025-06-16 | $25.09 | $99.72 | 69,800 | — | — |
| 2025-06-13 | $24.96 | $99.21 | 54,700 | — | — |
| 2025-06-12 | $25.24 | $99.76 | 92,300 | — | — |
| 2025-06-11 | $25.27 | $99.88 | 103,400 | — | — |
| 2025-06-10 | $25.25 | $99.80 | 105,100 | — | — |
| 2025-06-09 | $25.07 | $99.09 | 160,300 | — | — |
| 2025-06-06 | $25.11 | $99.25 | 94,500 | — | — |
| 2025-06-05 | $24.84 | $98.18 | 167,300 | — | — |
| 2025-06-04 | $25.02 | $98.89 | 114,700 | — | — |
| 2025-06-03 | $24.90 | $98.42 | 129,400 | — | — |
| 2025-06-02 | $24.86 | $98.26 | 84,300 | — | — |
| 2025-05-30 | $24.84 | $98.18 | 73,200 | — | — |
| 2025-05-29 | $24.81 | $98.06 | 99,700 | — | — |
| 2025-05-28 | $24.60 | $97.23 | 133,400 | — | — |
| 2025-05-27 | $24.78 | $97.94 | 111,500 | — | — |
| 2025-05-23 | $24.36 | $96.28 | 130,000 | — | — |
| 2025-05-22 | $24.45 | $96.64 | 162,300 | — | — |
| 2025-05-21 | $24.58 | $97.15 | 224,700 | — | — |
| 2025-05-20 | $25.10 | $99.21 | 327,600 | — | — |
| 2025-05-19 | $24.78 | $97.94 | 124,900 | — | — |
| 2025-05-16 | $24.78 | $97.94 | 182,800 | — | — |
| 2025-05-15 | $24.62 | $97.31 | 264,800 | — | — |
| 2025-05-14 | $24.57 | $96.56 | 233,200 | — | — |
| 2025-05-13 | $24.59 | $96.64 | 124,400 | — | — |
| 2025-05-12 | $24.41 | $95.93 | 206,200 | — | — |
| 2025-05-09 | $24.03 | $94.44 | 77,900 | — | — |
| 2025-05-08 | $23.98 | $94.24 | 151,000 | — | — |
| 2025-05-07 | $23.88 | $93.85 | 112,100 | — | — |
| 2025-05-06 | $23.81 | $93.57 | 98,500 | — | — |
| 2025-05-05 | $23.94 | $94.08 | 154,100 | — | — |
| 2025-05-02 | $24.02 | $94.40 | 112,100 | — | — |
| 2025-05-01 | $23.74 | $93.30 | 290,600 | — | — |
| 2025-04-30 | $23.54 | $92.51 | 102,100 | — | — |
| 2025-04-29 | $23.53 | $92.47 | 198,900 | — | — |
| 2025-04-28 | $23.36 | $91.81 | 150,000 | — | — |
| 2025-04-25 | $23.31 | $91.61 | 99,600 | — | — |
| 2025-04-24 | $23.23 | $91.29 | 226,900 | — | — |
| 2025-04-23 | $22.92 | $90.08 | 148,600 | — | — |
| 2025-04-22 | $22.63 | $88.94 | 177,300 | — | — |
| 2025-04-21 | $22.05 | $86.66 | 163,400 | — | — |
| 2025-04-17 | $22.50 | $88.43 | 124,600 | — | — |
| 2025-04-16 | $22.32 | $87.72 | 121,800 | — | — |
| 2025-04-15 | $22.66 | $89.05 | 169,300 | — | — |
| 2025-04-14 | $22.72 | $88.74 | 151,800 | — | — |
| 2025-04-11 | $22.59 | $88.23 | 139,500 | — | — |
| 2025-04-10 | $22.16 | $86.55 | 248,900 | — | — |
| 2025-04-09 | $22.78 | $88.97 | 292,500 | — | — |
| 2025-04-08 | $21.12 | $82.49 | 373,000 | — | — |
| 2025-04-07 | $21.11 | $82.45 | 516,100 | — | — |
| 2025-04-04 | $21.63 | $84.48 | 426,400 | — | — |
| 2025-04-03 | $23.38 | $91.32 | 252,300 | — | — |
| 2025-04-02 | $24.37 | $95.18 | 149,400 | — | — |
| 2025-04-01 | $24.16 | $94.36 | 95,000 | — | — |
| 2025-03-31 | $24.13 | $94.25 | 115,200 | — | — |
| 2025-03-28 | $24.12 | $94.21 | 113,500 | — | — |
| 2025-03-27 | $24.30 | $94.91 | 91,500 | — | — |
| 2025-03-26 | $24.42 | $95.38 | 92,300 | — | — |
| 2025-03-25 | $24.41 | $95.34 | 174,000 | — | — |
| 2025-03-24 | $24.43 | $95.42 | 113,600 | — | — |
| 2025-03-21 | $24.15 | $94.33 | 120,200 | — | — |
| 2025-03-20 | $24.15 | $94.33 | 154,400 | — | — |
| 2025-03-19 | $24.14 | $94.29 | 169,900 | — | — |
| 2025-03-18 | $23.97 | $93.62 | 140,900 | — | — |
| 2025-03-17 | $23.98 | $93.66 | 94,000 | — | — |
| 2025-03-14 | $23.82 | $92.49 | 108,800 | — | — |
| 2025-03-13 | $23.47 | $91.13 | 112,000 | — | — |
| 2025-03-12 | $23.64 | $91.79 | 147,700 | — | — |
| 2025-03-11 | $23.62 | $91.71 | 195,800 | — | — |
| 2025-03-10 | $23.83 | $92.53 | 193,900 | — | — |
| 2025-03-07 | $24.14 | $93.73 | 181,500 | — | — |
| 2025-03-06 | $24.04 | $93.34 | 193,700 | — | — |
| 2025-03-05 | $24.34 | $94.51 | 144,100 | — | — |
| 2025-03-04 | $24.10 | $93.58 | 225,500 | — | — |
| 2025-03-03 | $24.59 | $95.48 | 106,000 | — | — |
| 2025-02-28 | $24.81 | $96.33 | 112,200 | — | — |
| 2025-02-27 | $24.45 | $94.94 | 155,800 | — | — |
| 2025-02-26 | $24.62 | $95.60 | 90,100 | — | — |
| 2025-02-25 | $24.65 | $95.71 | 116,100 | — | — |
| 2025-02-24 | $24.76 | $96.14 | 216,700 | — | — |
| 2025-02-21 | $24.97 | $96.95 | 122,400 | — | — |
| 2025-02-20 | $25.17 | $97.73 | 153,800 | — | — |
| 2025-02-19 | $25.30 | $98.24 | 154,000 | — | — |
| 2025-02-18 | $25.22 | $97.93 | 122,800 | — | — |
| 2025-02-14 | $25.08 | $97.38 | 101,500 | — | — |
| 2025-02-13 | $25.19 | $97.81 | 73,300 | — | — |
| 2025-02-12 | $25.10 | $96.92 | 134,700 | — | — |
| 2025-02-11 | $25.09 | $96.88 | 72,200 | — | — |
| 2025-02-10 | $24.97 | $96.41 | 137,800 | — | — |
| 2025-02-07 | $25.04 | $96.68 | 130,900 | — | — |
| 2025-02-06 | $25.18 | $97.22 | 81,200 | — | — |
| 2025-02-05 | $25.16 | $97.15 | 117,900 | — | — |
| 2025-02-04 | $24.82 | $95.83 | 107,600 | — | — |
| 2025-02-03 | $24.85 | $95.95 | 114,100 | — | — |
| 2025-01-31 | $24.96 | $96.38 | 201,400 | — | — |
| 2025-01-30 | $25.22 | $97.38 | 143,900 | — | — |
| 2025-01-29 | $25.06 | $96.76 | 155,900 | — | — |
| 2025-01-28 | $25.12 | $96.99 | 132,700 | — | — |
| 2025-01-27 | $25.04 | $96.68 | 180,300 | — | — |
| 2025-01-24 | $25.12 | $96.99 | 156,700 | — | — |
| 2025-01-23 | $25.10 | $96.92 | 175,100 | — | — |
| 2025-01-22 | $24.89 | $96.11 | 113,100 | — | — |
| 2025-01-21 | $25.01 | $96.57 | 136,400 | — | — |
| 2025-01-17 | $24.81 | $95.80 | 92,700 | — | — |
| 2025-01-16 | $24.58 | $94.91 | 117,200 | — | — |
| 2025-01-15 | $24.57 | $94.33 | 96,000 | — | — |
| 2025-01-14 | $24.19 | $92.87 | 114,800 | — | — |
| 2025-01-13 | $24.14 | $92.68 | 157,100 | — | — |
| 2025-01-10 | $23.93 | $91.87 | 166,000 | — | — |
| 2025-01-08 | $24.28 | $93.22 | 94,100 | — | — |
| 2025-01-07 | $24.26 | $93.14 | 221,500 | — | — |
| 2025-01-06 | $24.40 | $93.68 | 171,400 | — | — |
| 2025-01-03 | $24.32 | $93.37 | 125,600 | — | — |
| 2025-01-02 | $24.13 | $92.64 | 121,100 | — | — |