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
- 2002-08-02 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 | $20.66 | $168.68 | 141,600 | — | — |
| 2025-12-30 | $20.63 | $168.44 | 183,300 | — | — |
| 2025-12-29 | $20.24 | $165.25 | 323,300 | — | — |
| 2025-12-26 | $20.52 | $167.54 | 147,600 | — | — |
| 2025-12-24 | $20.36 | $166.23 | 94,100 | — | — |
| 2025-12-23 | $20.09 | $164.03 | 360,900 | — | — |
| 2025-12-22 | $20.38 | $166.40 | 175,100 | — | — |
| 2025-12-19 | $20.64 | $167.30 | 228,100 | — | — |
| 2025-12-18 | $20.83 | $168.84 | 195,000 | — | — |
| 2025-12-17 | $21.08 | $170.86 | 157,600 | — | — |
| 2025-12-16 | $21.08 | $170.86 | 110,300 | — | — |
| 2025-12-15 | $21.12 | $171.19 | 133,600 | — | — |
| 2025-12-12 | $21.45 | $173.86 | 107,500 | — | — |
| 2025-12-11 | $21.40 | $173.46 | 107,500 | — | — |
| 2025-12-10 | $21.41 | $173.54 | 115,700 | — | — |
| 2025-12-09 | $21.41 | $173.54 | 112,700 | — | — |
| 2025-12-08 | $21.24 | $172.16 | 106,800 | — | — |
| 2025-12-05 | $21.20 | $171.83 | 116,100 | — | — |
| 2025-12-04 | $21.16 | $171.51 | 99,800 | — | — |
| 2025-12-03 | $21.20 | $171.83 | 107,400 | — | — |
| 2025-12-02 | $20.93 | $169.65 | 94,700 | — | — |
| 2025-12-01 | $20.87 | $169.16 | 184,100 | — | — |
| 2025-11-28 | $21.23 | $172.08 | 93,000 | — | — |
| 2025-11-26 | $21.11 | $171.10 | 176,200 | — | — |
| 2025-11-25 | $20.93 | $169.65 | 248,700 | — | — |
| 2025-11-24 | $20.54 | $166.48 | 186,600 | — | — |
| 2025-11-21 | $20.31 | $164.62 | 220,900 | — | — |
| 2025-11-20 | $20.15 | $163.32 | 288,100 | — | — |
| 2025-11-19 | $20.31 | $164.62 | 648,100 | — | — |
| 2025-11-18 | $19.86 | $160.97 | 432,200 | — | — |
| 2025-11-17 | $18.77 | $152.14 | 304,200 | — | — |
| 2025-11-14 | $19.30 | $155.22 | 247,200 | — | — |
| 2025-11-13 | $19.42 | $156.18 | 178,900 | — | — |
| 2025-11-12 | $19.37 | $155.78 | 153,100 | — | — |
| 2025-11-11 | $19.40 | $156.02 | 115,300 | — | — |
| 2025-11-10 | $19.38 | $155.86 | 139,500 | — | — |
| 2025-11-07 | $19.15 | $154.01 | 120,300 | — | — |
| 2025-11-06 | $19.13 | $153.85 | 144,200 | — | — |
| 2025-11-05 | $19.15 | $154.01 | 202,100 | — | — |
| 2025-11-04 | $19.18 | $154.25 | 172,800 | — | — |
| 2025-11-03 | $19.35 | $155.62 | 224,400 | — | — |
| 2025-10-31 | $19.38 | $155.86 | 172,000 | — | — |
| 2025-10-30 | $19.15 | $154.01 | 238,300 | — | — |
| 2025-10-29 | $19.44 | $156.34 | 211,200 | — | — |
| 2025-10-28 | $19.79 | $159.16 | 201,700 | — | — |
| 2025-10-27 | $19.60 | $157.63 | 342,500 | — | — |
| 2025-10-24 | $19.66 | $158.11 | 256,900 | — | — |
| 2025-10-23 | $19.72 | $157.39 | 387,600 | — | — |
| 2025-10-22 | $19.34 | $154.36 | 180,300 | — | — |
| 2025-10-21 | $19.50 | $155.63 | 267,100 | — | — |
| 2025-10-20 | $19.11 | $152.52 | 377,800 | — | — |
| 2025-10-17 | $19.28 | $153.88 | 513,800 | — | — |
| 2025-10-16 | $19.29 | $153.96 | 346,600 | — | — |
| 2025-10-15 | $19.73 | $157.47 | 277,300 | — | — |
| 2025-10-14 | $20.12 | $160.58 | 143,800 | — | — |
| 2025-10-13 | $20.16 | $160.90 | 248,900 | — | — |
| 2025-10-10 | $19.31 | $154.12 | 439,100 | — | — |
| 2025-10-09 | $19.72 | $157.39 | 565,700 | — | — |
| 2025-10-08 | $20.51 | $163.69 | 246,400 | — | — |
| 2025-10-07 | $20.65 | $164.81 | 368,900 | — | — |
| 2025-10-06 | $20.96 | $167.29 | 379,100 | — | — |
| 2025-10-03 | $21.36 | $170.48 | 227,200 | — | — |
| 2025-10-02 | $21.78 | $173.83 | 130,600 | — | — |
| 2025-10-01 | $21.59 | $172.31 | 237,700 | — | — |
| 2025-09-30 | $21.87 | $174.55 | 218,200 | — | — |
| 2025-09-29 | $21.80 | $173.99 | 274,500 | — | — |
| 2025-09-26 | $22.22 | $177.34 | 190,300 | — | — |
| 2025-09-25 | $22.48 | $179.42 | 158,700 | — | — |
| 2025-09-24 | $22.36 | $178.46 | 253,100 | — | — |
| 2025-09-23 | $22.90 | $182.77 | 150,400 | — | — |
| 2025-09-22 | $22.98 | $182.61 | 228,500 | — | — |
| 2025-09-19 | $23.62 | $186.38 | 198,800 | — | — |
| 2025-09-18 | $23.57 | $185.99 | 143,500 | — | — |
| 2025-09-17 | $23.30 | $183.86 | 211,100 | — | — |
| 2025-09-16 | $22.94 | $181.02 | 235,800 | — | — |
| 2025-09-15 | $23.21 | $183.15 | 259,900 | — | — |
| 2025-09-12 | $23.51 | $185.52 | 295,300 | — | — |
| 2025-09-11 | $23.60 | $186.23 | 219,800 | — | — |
| 2025-09-10 | $23.19 | $182.99 | 806,800 | — | — |
| 2025-09-09 | $23.65 | $186.62 | 931,200 | — | — |
| 2025-09-08 | $26.06 | $205.64 | 61,000 | — | — |
| 2025-09-05 | $26.05 | $205.56 | 77,300 | — | — |
| 2025-09-04 | $26.21 | $206.82 | 56,000 | — | — |
| 2025-09-03 | $26.00 | $205.17 | 71,200 | — | — |
| 2025-09-02 | $26.14 | $206.27 | 105,200 | — | — |
| 2025-08-29 | $26.42 | $208.48 | 83,100 | — | — |
| 2025-08-28 | $26.32 | $207.69 | 100,000 | — | — |
| 2025-08-27 | $26.27 | $207.30 | 81,500 | — | — |
| 2025-08-26 | $26.35 | $207.93 | 84,100 | — | — |
| 2025-08-25 | $26.15 | $206.35 | 137,200 | — | — |
| 2025-08-22 | $26.48 | $208.95 | 146,500 | — | — |
| 2025-08-21 | $26.59 | $209.82 | 75,800 | — | — |
| 2025-08-20 | $26.57 | $209.66 | 88,700 | — | — |
| 2025-08-19 | $26.79 | $210.10 | 115,800 | — | — |
| 2025-08-18 | $26.93 | $211.20 | 130,700 | — | — |
| 2025-08-15 | $26.99 | $211.67 | 77,600 | — | — |
| 2025-08-14 | $27.25 | $213.70 | 61,200 | — | — |
| 2025-08-13 | $27.43 | $215.12 | 78,500 | — | — |
| 2025-08-12 | $27.32 | $214.25 | 88,300 | — | — |
| 2025-08-11 | $27.17 | $213.08 | 72,900 | — | — |
| 2025-08-08 | $27.33 | $214.33 | 164,800 | — | — |
| 2025-08-07 | $27.11 | $212.61 | 67,200 | — | — |
| 2025-08-06 | $27.35 | $214.49 | 83,200 | — | — |
| 2025-08-05 | $26.72 | $209.55 | 97,300 | — | — |
| 2025-08-04 | $26.91 | $211.04 | 76,000 | — | — |
| 2025-08-01 | $27.27 | $213.86 | 101,600 | — | — |
| 2025-07-31 | $27.59 | $216.37 | 75,000 | — | — |
| 2025-07-30 | $27.84 | $218.33 | 78,100 | — | — |
| 2025-07-29 | $28.12 | $220.53 | 71,100 | — | — |
| 2025-07-28 | $28.18 | $221.00 | 94,500 | — | — |
| 2025-07-25 | $28.68 | $224.92 | 67,500 | — | — |
| 2025-07-24 | $28.60 | $224.29 | 64,800 | — | — |
| 2025-07-23 | $28.87 | $226.41 | 87,100 | — | — |
| 2025-07-22 | $28.68 | $224.92 | 53,600 | — | — |
| 2025-07-21 | $28.40 | $222.72 | 105,400 | — | — |
| 2025-07-18 | $28.89 | $225.27 | 93,200 | — | — |
| 2025-07-17 | $29.20 | $227.69 | 98,000 | — | — |
| 2025-07-16 | $28.91 | $225.43 | 84,400 | — | — |
| 2025-07-15 | $28.57 | $222.78 | 121,000 | — | — |
| 2025-07-14 | $28.84 | $224.88 | 76,000 | — | — |
| 2025-07-11 | $28.52 | $222.39 | 60,600 | — | — |
| 2025-07-10 | $28.32 | $220.83 | 72,400 | — | — |
| 2025-07-09 | $27.94 | $217.86 | 55,500 | — | — |
| 2025-07-08 | $27.91 | $217.63 | 92,000 | — | — |
| 2025-07-07 | $27.77 | $216.54 | 97,300 | — | — |
| 2025-07-03 | $27.57 | $214.98 | 40,500 | — | — |
| 2025-07-02 | $27.41 | $213.73 | 72,300 | — | — |
| 2025-07-01 | $27.05 | $210.92 | 75,600 | — | — |
| 2025-06-30 | $26.97 | $210.30 | 119,100 | — | — |
| 2025-06-27 | $26.73 | $208.43 | 78,800 | — | — |
| 2025-06-26 | $26.40 | $205.86 | 79,200 | — | — |
| 2025-06-25 | $26.43 | $206.09 | 68,900 | — | — |
| 2025-06-24 | $26.56 | $207.10 | 57,800 | — | — |
| 2025-06-23 | $26.40 | $205.86 | 94,700 | — | — |
| 2025-06-20 | $26.53 | $206.87 | 126,300 | — | — |
| 2025-06-18 | $26.90 | $208.47 | 67,800 | — | — |
| 2025-06-17 | $26.64 | $206.45 | 62,800 | — | — |
| 2025-06-16 | $26.50 | $205.37 | 77,800 | — | — |
| 2025-06-13 | $26.70 | $206.92 | 49,800 | — | — |
| 2025-06-12 | $27.13 | $210.25 | 67,000 | — | — |
| 2025-06-11 | $27.03 | $209.48 | 71,700 | — | — |
| 2025-06-10 | $26.99 | $209.17 | 60,500 | — | — |
| 2025-06-09 | $26.84 | $208.00 | 106,700 | — | — |
| 2025-06-06 | $26.91 | $208.55 | 61,700 | — | — |
| 2025-06-05 | $26.52 | $205.52 | 57,700 | — | — |
| 2025-06-04 | $26.61 | $206.22 | 77,900 | — | — |
| 2025-06-03 | $26.51 | $205.45 | 63,700 | — | — |
| 2025-06-02 | $26.41 | $204.67 | 80,200 | — | — |
| 2025-05-30 | $26.69 | $206.84 | 81,500 | — | — |
| 2025-05-29 | $26.58 | $205.99 | 102,300 | — | — |
| 2025-05-28 | $26.58 | $205.99 | 69,300 | — | — |
| 2025-05-27 | $26.64 | $206.45 | 142,000 | — | — |
| 2025-05-23 | $26.13 | $202.50 | 91,800 | — | — |
| 2025-05-22 | $26.18 | $202.89 | 95,400 | — | — |
| 2025-05-21 | $26.14 | $202.58 | 106,400 | — | — |
| 2025-05-20 | $27.11 | $208.82 | 178,200 | — | — |
| 2025-05-19 | $27.27 | $210.05 | 138,000 | — | — |
| 2025-05-16 | $26.89 | $207.12 | 68,100 | — | — |
| 2025-05-15 | $26.63 | $205.12 | 70,700 | — | — |
| 2025-05-14 | $26.38 | $203.19 | 74,900 | — | — |
| 2025-05-13 | $26.48 | $203.96 | 77,200 | — | — |
| 2025-05-12 | $25.87 | $199.27 | 101,100 | — | — |
| 2025-05-09 | $25.13 | $193.57 | 70,200 | — | — |
| 2025-05-08 | $24.93 | $192.03 | 169,100 | — | — |
| 2025-05-07 | $25.20 | $194.11 | 111,200 | — | — |
| 2025-05-06 | $25.26 | $194.57 | 118,100 | — | — |
| 2025-05-05 | $25.35 | $195.26 | 98,600 | — | — |
| 2025-05-02 | $25.40 | $195.65 | 78,900 | — | — |
| 2025-05-01 | $24.89 | $191.72 | 55,500 | — | — |
| 2025-04-30 | $24.95 | $192.18 | 72,300 | — | — |
| 2025-04-29 | $25.40 | $195.65 | 96,000 | — | — |
| 2025-04-28 | $25.59 | $197.11 | 79,600 | — | — |
| 2025-04-25 | $25.42 | $195.80 | 70,000 | — | — |
| 2025-04-24 | $25.28 | $194.72 | 74,800 | — | — |
| 2025-04-23 | $24.85 | $191.41 | 78,800 | — | — |
| 2025-04-22 | $24.49 | $188.64 | 68,900 | — | — |
| 2025-04-21 | $23.95 | $184.48 | 108,700 | — | — |
| 2025-04-17 | $24.92 | $190.68 | 107,600 | — | — |
| 2025-04-16 | $24.58 | $188.08 | 121,200 | — | — |
| 2025-04-15 | $24.77 | $189.53 | 133,600 | — | — |
| 2025-04-14 | $24.52 | $187.62 | 133,700 | — | — |
| 2025-04-11 | $24.15 | $184.79 | 102,900 | — | — |
| 2025-04-10 | $23.73 | $181.57 | 176,900 | — | — |
| 2025-04-09 | $24.77 | $189.53 | 295,000 | — | — |
| 2025-04-08 | $23.12 | $176.90 | 191,600 | — | — |
| 2025-04-07 | $23.06 | $176.45 | 440,700 | — | — |
| 2025-04-04 | $24.60 | $188.23 | 404,400 | — | — |
| 2025-04-03 | $27.04 | $206.90 | 93,900 | — | — |
| 2025-04-02 | $27.62 | $211.34 | 61,800 | — | — |
| 2025-04-01 | $27.61 | $211.26 | 52,300 | — | — |
| 2025-03-31 | $27.46 | $210.11 | 118,000 | — | — |
| 2025-03-28 | $27.60 | $211.18 | 65,700 | — | — |
| 2025-03-27 | $27.76 | $212.41 | 51,300 | — | — |
| 2025-03-26 | $27.72 | $212.10 | 34,100 | — | — |
| 2025-03-25 | $27.77 | $212.48 | 62,100 | — | — |
| 2025-03-24 | $27.50 | $210.42 | 61,900 | — | — |
| 2025-03-21 | $27.33 | $209.12 | 88,200 | — | — |
| 2025-03-20 | $27.45 | $210.04 | 74,200 | — | — |
| 2025-03-19 | $27.43 | $209.88 | 80,000 | — | — |
| 2025-03-18 | $27.39 | $208.31 | 99,300 | — | — |
| 2025-03-17 | $27.21 | $206.95 | 124,100 | — | — |
| 2025-03-14 | $26.93 | $204.82 | 90,400 | — | — |
| 2025-03-13 | $26.43 | $201.01 | 80,200 | — | — |
| 2025-03-12 | $26.83 | $204.06 | 81,400 | — | — |
| 2025-03-11 | $26.76 | $203.52 | 174,700 | — | — |
| 2025-03-10 | $27.32 | $207.78 | 123,100 | — | — |
| 2025-03-07 | $27.77 | $211.20 | 97,400 | — | — |
| 2025-03-06 | $27.11 | $206.19 | 109,000 | — | — |
| 2025-03-05 | $27.48 | $209.00 | 123,800 | — | — |
| 2025-03-04 | $28.01 | $213.03 | 132,900 | — | — |
| 2025-03-03 | $28.53 | $216.98 | 117,200 | — | — |
| 2025-02-28 | $28.88 | $219.65 | 86,800 | — | — |
| 2025-02-27 | $28.24 | $214.78 | 90,300 | — | — |
| 2025-02-26 | $28.47 | $216.53 | 68,600 | — | — |
| 2025-02-25 | $28.39 | $215.92 | 78,400 | — | — |
| 2025-02-24 | $28.34 | $215.54 | 88,500 | — | — |
| 2025-02-21 | $28.79 | $218.96 | 66,900 | — | — |
| 2025-02-20 | $29.01 | $220.64 | 75,200 | — | — |
| 2025-02-19 | $29.25 | $222.46 | 98,800 | — | — |
| 2025-02-18 | $29.35 | $221.97 | 149,400 | — | — |
| 2025-02-14 | $29.22 | $220.98 | 78,500 | — | — |
| 2025-02-13 | $28.40 | $214.78 | 105,900 | — | — |
| 2025-02-12 | $28.22 | $213.42 | 158,500 | — | — |
| 2025-02-11 | $28.09 | $212.44 | 138,100 | — | — |
| 2025-02-10 | $28.68 | $216.90 | 98,100 | — | — |
| 2025-02-07 | $28.87 | $218.34 | 84,700 | — | — |
| 2025-02-06 | $28.81 | $217.88 | 129,400 | — | — |
| 2025-02-05 | $29.15 | $220.45 | 105,400 | — | — |
| 2025-02-04 | $29.27 | $221.36 | 69,900 | — | — |
| 2025-02-03 | $29.46 | $222.80 | 142,900 | — | — |
| 2025-01-31 | $29.77 | $225.14 | 100,500 | — | — |
| 2025-01-30 | $29.69 | $224.54 | 118,000 | — | — |
| 2025-01-29 | $29.20 | $220.83 | 176,600 | — | — |
| 2025-01-28 | $30.29 | $229.08 | 109,300 | — | — |
| 2025-01-27 | $29.99 | $226.81 | 140,600 | — | — |
| 2025-01-24 | $30.12 | $227.79 | 100,400 | — | — |
| 2025-01-23 | $30.19 | $227.07 | 128,200 | — | — |
| 2025-01-22 | $30.14 | $226.70 | 88,600 | — | — |
| 2025-01-21 | $30.26 | $227.60 | 167,900 | — | — |
| 2025-01-17 | $29.80 | $224.14 | 83,600 | — | — |
| 2025-01-16 | $29.75 | $223.76 | 125,800 | — | — |
| 2025-01-15 | $29.13 | $219.10 | 110,800 | — | — |
| 2025-01-14 | $28.53 | $214.59 | 97,700 | — | — |
| 2025-01-13 | $27.94 | $210.15 | 158,600 | — | — |
| 2025-01-10 | $28.30 | $212.86 | 92,200 | — | — |
| 2025-01-08 | $28.80 | $216.62 | 99,300 | — | — |
| 2025-01-07 | $28.64 | $215.41 | 78,500 | — | — |
| 2025-01-06 | $28.98 | $217.97 | 138,300 | — | — |
| 2025-01-03 | $29.08 | $218.72 | 129,200 | — | — |
| 2025-01-02 | $29.09 | $218.80 | 150,100 | — | — |