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
- 2006-07-21 to 2026-09-03
- 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 | $23.06 | $23.06 | 392,700 | — | — |
| 2025-12-30 | $23.30 | $23.30 | 905,100 | — | — |
| 2025-12-29 | $23.17 | $23.17 | 902,100 | — | — |
| 2025-12-26 | $23.22 | $23.22 | 322,600 | — | — |
| 2025-12-24 | $23.32 | $23.32 | 622,400 | — | — |
| 2025-12-23 | $23.37 | $23.37 | 737,800 | — | — |
| 2025-12-22 | $23.14 | $23.14 | 661,900 | — | — |
| 2025-12-19 | $22.82 | $22.82 | 764,700 | — | — |
| 2025-12-18 | $22.62 | $22.62 | 972,800 | — | — |
| 2025-12-17 | $22.80 | $22.80 | 1,163,300 | — | — |
| 2025-12-16 | $22.48 | $22.48 | 763,000 | — | — |
| 2025-12-15 | $22.78 | $22.78 | 782,100 | — | — |
| 2025-12-12 | $22.94 | $22.94 | 360,100 | — | — |
| 2025-12-11 | $23.17 | $23.17 | 556,400 | — | — |
| 2025-12-10 | $23.26 | $23.26 | 752,000 | — | — |
| 2025-12-09 | $23.10 | $23.10 | 815,800 | — | — |
| 2025-12-08 | $23.26 | $23.26 | 520,600 | — | — |
| 2025-12-05 | $23.64 | $23.64 | 712,000 | — | — |
| 2025-12-04 | $23.44 | $23.44 | 671,600 | — | — |
| 2025-12-03 | $23.31 | $23.31 | 824,700 | — | — |
| 2025-12-02 | $23.16 | $23.16 | 451,200 | — | — |
| 2025-12-01 | $23.29 | $23.29 | 1,562,300 | — | — |
| 2025-11-28 | $23.27 | $23.27 | 126,100 | — | — |
| 2025-11-26 | $22.98 | $22.98 | 564,500 | — | — |
| 2025-11-25 | $22.67 | $22.67 | 1,320,400 | — | — |
| 2025-11-24 | $22.88 | $22.88 | 1,573,300 | — | — |
| 2025-11-21 | $22.77 | $22.77 | 1,288,100 | — | — |
| 2025-11-20 | $22.92 | $22.92 | 819,600 | — | — |
| 2025-11-19 | $23.18 | $23.18 | 1,045,900 | — | — |
| 2025-11-18 | $23.46 | $23.46 | 1,385,900 | — | — |
| 2025-11-17 | $23.23 | $23.23 | 1,196,800 | — | — |
| 2025-11-14 | $23.25 | $23.25 | 916,300 | — | — |
| 2025-11-13 | $23.15 | $23.15 | 294,600 | — | — |
| 2025-11-12 | $23.23 | $23.23 | 931,900 | — | — |
| 2025-11-11 | $23.63 | $23.63 | 1,068,000 | — | — |
| 2025-11-10 | $23.43 | $23.43 | 649,700 | — | — |
| 2025-11-07 | $23.08 | $23.08 | 982,500 | — | — |
| 2025-11-06 | $23.05 | $23.05 | 898,800 | — | — |
| 2025-11-05 | $23.05 | $23.05 | 852,300 | — | — |
| 2025-11-04 | $23.17 | $23.17 | 286,300 | — | — |
| 2025-11-03 | $23.41 | $23.41 | 2,475,700 | — | — |
| 2025-10-31 | $23.21 | $23.21 | 1,660,700 | — | — |
| 2025-10-30 | $23.05 | $23.05 | 827,500 | — | — |
| 2025-10-29 | $23.04 | $23.04 | 696,400 | — | — |
| 2025-10-28 | $22.88 | $22.88 | 1,236,400 | — | — |
| 2025-10-27 | $23.18 | $23.18 | 1,017,500 | — | — |
| 2025-10-24 | $23.25 | $23.25 | 1,474,400 | — | — |
| 2025-10-23 | $23.34 | $23.34 | 227,100 | — | — |
| 2025-10-22 | $22.91 | $22.91 | 424,800 | — | — |
| 2025-10-21 | $22.60 | $22.60 | 725,600 | — | — |
| 2025-10-20 | $22.69 | $22.69 | 216,100 | — | — |
| 2025-10-17 | $22.50 | $22.50 | 285,600 | — | — |
| 2025-10-16 | $22.54 | $22.54 | 219,900 | — | — |
| 2025-10-15 | $22.59 | $22.59 | 234,600 | — | — |
| 2025-10-14 | $22.52 | $22.52 | 384,200 | — | — |
| 2025-10-13 | $22.75 | $22.75 | 205,000 | — | — |
| 2025-10-10 | $22.45 | $22.45 | 708,000 | — | — |
| 2025-10-09 | $22.93 | $22.93 | 99,100 | — | — |
| 2025-10-08 | $23.15 | $23.15 | 139,500 | — | — |
| 2025-10-07 | $23.05 | $23.05 | 514,300 | — | — |
| 2025-10-06 | $22.97 | $22.97 | 345,500 | — | — |
| 2025-10-03 | $22.75 | $22.75 | 153,000 | — | — |
| 2025-10-02 | $22.69 | $22.69 | 313,100 | — | — |
| 2025-10-01 | $22.92 | $22.92 | 3,323,800 | — | — |
| 2025-09-30 | $22.97 | $22.97 | 2,543,300 | — | — |
| 2025-09-29 | $23.03 | $23.03 | 326,300 | — | — |
| 2025-09-26 | $23.31 | $23.31 | 185,600 | — | — |
| 2025-09-25 | $23.27 | $23.27 | 521,300 | — | — |
| 2025-09-24 | $23.16 | $23.16 | 88,500 | — | — |
| 2025-09-23 | $23.00 | $23.00 | 395,800 | — | — |
| 2025-09-22 | $22.75 | $22.75 | 153,300 | — | — |
| 2025-09-19 | $22.71 | $22.71 | 130,800 | — | — |
| 2025-09-18 | $22.88 | $22.88 | 179,600 | — | — |
| 2025-09-17 | $22.98 | $22.98 | 302,800 | — | — |
| 2025-09-16 | $23.24 | $23.24 | 382,600 | — | — |
| 2025-09-15 | $23.03 | $23.03 | 207,200 | — | — |
| 2025-09-12 | $22.76 | $22.76 | 451,300 | — | — |
| 2025-09-11 | $22.67 | $22.67 | 338,300 | — | — |
| 2025-09-10 | $22.86 | $22.86 | 300,800 | — | — |
| 2025-09-09 | $22.70 | $22.70 | 420,500 | — | — |
| 2025-09-08 | $22.71 | $22.71 | 173,200 | — | — |
| 2025-09-05 | $22.55 | $22.55 | 329,000 | — | — |
| 2025-09-04 | $22.75 | $22.75 | 239,400 | — | — |
| 2025-09-03 | $22.88 | $22.88 | 453,800 | — | — |
| 2025-09-02 | $23.12 | $23.12 | 4,741,700 | — | — |
| 2025-08-29 | $22.77 | $22.77 | 129,500 | — | — |
| 2025-08-28 | $22.72 | $22.72 | 100,400 | — | — |
| 2025-08-27 | $22.59 | $22.59 | 88,300 | — | — |
| 2025-08-26 | $22.52 | $22.52 | 187,500 | — | — |
| 2025-08-25 | $22.71 | $22.71 | 277,700 | — | — |
| 2025-08-22 | $22.57 | $22.57 | 152,400 | — | — |
| 2025-08-21 | $22.46 | $22.46 | 74,600 | — | — |
| 2025-08-20 | $22.30 | $22.30 | 86,300 | — | — |
| 2025-08-19 | $22.06 | $22.06 | 203,400 | — | — |
| 2025-08-18 | $22.18 | $22.18 | 118,500 | — | — |
| 2025-08-15 | $22.13 | $22.13 | 278,800 | — | — |
| 2025-08-14 | $22.15 | $22.15 | 151,500 | — | — |
| 2025-08-13 | $22.08 | $22.08 | 342,200 | — | — |
| 2025-08-12 | $22.12 | $22.12 | 251,000 | — | — |
| 2025-08-11 | $22.25 | $22.25 | 108,400 | — | — |
| 2025-08-08 | $22.18 | $22.18 | 443,900 | — | — |
| 2025-08-07 | $22.23 | $22.23 | 149,000 | — | — |
| 2025-08-06 | $22.19 | $22.19 | 508,000 | — | — |
| 2025-08-05 | $22.23 | $22.23 | 391,700 | — | — |
| 2025-08-04 | $22.38 | $22.38 | 389,100 | — | — |
| 2025-08-01 | $22.51 | $22.51 | 2,384,200 | — | — |
| 2025-07-31 | $22.80 | $22.80 | 247,400 | — | — |
| 2025-07-30 | $23.05 | $23.05 | 472,000 | — | — |
| 2025-07-29 | $23.00 | $23.00 | 385,800 | — | — |
| 2025-07-28 | $22.71 | $22.71 | 355,600 | — | — |
| 2025-07-25 | $22.42 | $22.42 | 145,900 | — | — |
| 2025-07-24 | $22.63 | $22.63 | 188,000 | — | — |
| 2025-07-23 | $22.60 | $22.60 | 279,100 | — | — |
| 2025-07-22 | $22.61 | $22.61 | 514,400 | — | — |
| 2025-07-21 | $22.67 | $22.67 | 189,800 | — | — |
| 2025-07-18 | $22.71 | $22.71 | 366,500 | — | — |
| 2025-07-17 | $22.65 | $22.65 | 106,000 | — | — |
| 2025-07-16 | $22.48 | $22.48 | 165,500 | — | — |
| 2025-07-15 | $22.41 | $22.41 | 183,900 | — | — |
| 2025-07-14 | $22.45 | $22.45 | 323,700 | — | — |
| 2025-07-11 | $22.68 | $22.68 | 117,800 | — | — |
| 2025-07-10 | $22.39 | $22.39 | 399,800 | — | — |
| 2025-07-09 | $22.55 | $22.55 | 463,500 | — | — |
| 2025-07-08 | $22.55 | $22.55 | 334,300 | — | — |
| 2025-07-07 | $22.50 | $22.50 | 186,900 | — | — |
| 2025-07-03 | $22.46 | $22.46 | 104,100 | — | — |
| 2025-07-02 | $22.53 | $22.53 | 206,700 | — | — |
| 2025-07-01 | $22.16 | $22.16 | 3,554,500 | — | — |
| 2025-06-30 | $22.04 | $22.04 | 303,700 | — | — |
| 2025-06-27 | $22.10 | $22.10 | 461,200 | — | — |
| 2025-06-26 | $22.13 | $22.13 | 317,700 | — | — |
| 2025-06-25 | $22.06 | $22.06 | 1,067,100 | — | — |
| 2025-06-24 | $22.11 | $22.11 | 1,563,700 | — | — |
| 2025-06-23 | $22.68 | $22.68 | 2,006,900 | — | — |
| 2025-06-20 | $23.59 | $23.59 | 943,300 | — | — |
| 2025-06-18 | $23.52 | $23.52 | 1,832,500 | — | — |
| 2025-06-17 | $23.48 | $23.48 | 1,715,400 | — | — |
| 2025-06-16 | $22.99 | $22.99 | 1,136,600 | — | — |
| 2025-06-13 | $23.04 | $23.04 | 825,800 | — | — |
| 2025-06-12 | $22.38 | $22.38 | 309,400 | — | — |
| 2025-06-11 | $22.37 | $22.37 | 349,800 | — | — |
| 2025-06-10 | $21.98 | $21.98 | 315,100 | — | — |
| 2025-06-09 | $22.04 | $22.04 | 235,100 | — | — |
| 2025-06-06 | $21.98 | $21.98 | 282,600 | — | — |
| 2025-06-05 | $21.76 | $21.76 | 160,900 | — | — |
| 2025-06-04 | $21.64 | $21.64 | 483,100 | — | — |
| 2025-06-03 | $21.70 | $21.70 | 258,300 | — | — |
| 2025-06-02 | $21.60 | $21.60 | 2,151,900 | — | — |
| 2025-05-30 | $21.17 | $21.17 | 256,100 | — | — |
| 2025-05-29 | $21.26 | $21.26 | 202,400 | — | — |
| 2025-05-28 | $21.33 | $21.33 | 407,500 | — | — |
| 2025-05-27 | $21.41 | $21.41 | 252,800 | — | — |
| 2025-05-23 | $21.56 | $21.56 | 130,400 | — | — |
| 2025-05-22 | $21.39 | $21.39 | 182,100 | — | — |
| 2025-05-21 | $21.54 | $21.54 | 345,700 | — | — |
| 2025-05-20 | $21.66 | $21.66 | 94,700 | — | — |
| 2025-05-19 | $21.46 | $21.46 | 2,174,000 | — | — |
| 2025-05-16 | $21.44 | $21.44 | 176,300 | — | — |
| 2025-05-15 | $21.47 | $21.47 | 328,600 | — | — |
| 2025-05-14 | $21.60 | $21.60 | 283,100 | — | — |
| 2025-05-13 | $21.77 | $21.77 | 323,300 | — | — |
| 2025-05-12 | $21.49 | $21.49 | 232,700 | — | — |
| 2025-05-09 | $21.35 | $21.35 | 142,300 | — | — |
| 2025-05-08 | $21.15 | $21.15 | 153,700 | — | — |
| 2025-05-07 | $20.84 | $20.84 | 210,300 | — | — |
| 2025-05-06 | $21.08 | $21.08 | 304,300 | — | — |
| 2025-05-05 | $20.78 | $20.78 | 271,800 | — | — |
| 2025-05-02 | $20.97 | $20.97 | 659,700 | — | — |
| 2025-05-01 | $20.88 | $20.88 | 2,269,900 | — | — |
| 2025-04-30 | $20.75 | $20.75 | 916,200 | — | — |
| 2025-04-29 | $21.18 | $21.18 | 263,400 | — | — |
| 2025-04-28 | $21.51 | $21.51 | 123,900 | — | — |
| 2025-04-25 | $21.60 | $21.60 | 310,400 | — | — |
| 2025-04-24 | $21.58 | $21.58 | 634,800 | — | — |
| 2025-04-23 | $21.40 | $21.40 | 821,000 | — | — |
| 2025-04-22 | $21.56 | $21.56 | 432,800 | — | — |
| 2025-04-21 | $21.41 | $21.41 | 342,400 | — | — |
| 2025-04-17 | $21.59 | $21.59 | 563,300 | — | — |
| 2025-04-16 | $21.36 | $21.36 | 463,000 | — | — |
| 2025-04-15 | $21.06 | $21.06 | 336,500 | — | — |
| 2025-04-14 | $21.12 | $21.12 | 412,000 | — | — |
| 2025-04-11 | $21.12 | $21.12 | 738,600 | — | — |
| 2025-04-10 | $20.75 | $20.75 | 963,000 | — | — |
| 2025-04-09 | $21.14 | $21.14 | 1,692,900 | — | — |
| 2025-04-08 | $20.19 | $20.19 | 1,441,700 | — | — |
| 2025-04-07 | $20.63 | $20.63 | 1,837,500 | — | — |
| 2025-04-04 | $21.03 | $21.03 | 1,906,900 | — | — |
| 2025-04-03 | $21.97 | $21.97 | 1,563,600 | — | — |
| 2025-04-02 | $22.92 | $22.92 | 503,700 | — | — |
| 2025-04-01 | $22.77 | $22.77 | 4,575,000 | — | — |
| 2025-03-31 | $22.77 | $22.77 | 495,600 | — | — |
| 2025-03-28 | $22.39 | $22.39 | 696,700 | — | — |
| 2025-03-27 | $22.50 | $22.50 | 300,600 | — | — |
| 2025-03-26 | $22.44 | $22.44 | 411,000 | — | — |
| 2025-03-25 | $22.46 | $22.46 | 282,300 | — | — |
| 2025-03-24 | $22.44 | $22.44 | 532,800 | — | — |
| 2025-03-21 | $22.30 | $22.30 | 359,300 | — | — |
| 2025-03-20 | $22.40 | $22.40 | 317,500 | — | — |
| 2025-03-19 | $22.31 | $22.31 | 460,200 | — | — |
| 2025-03-18 | $22.14 | $22.14 | 610,800 | — | — |
| 2025-03-17 | $22.24 | $22.24 | 528,600 | — | — |
| 2025-03-14 | $22.07 | $22.07 | 786,300 | — | — |
| 2025-03-13 | $21.95 | $21.95 | 963,600 | — | — |
| 2025-03-12 | $22.08 | $22.08 | 243,900 | — | — |
| 2025-03-11 | $21.99 | $21.99 | 400,100 | — | — |
| 2025-03-10 | $21.87 | $21.87 | 837,800 | — | — |
| 2025-03-07 | $22.06 | $22.06 | 736,300 | — | — |
| 2025-03-06 | $21.84 | $21.84 | 666,300 | — | — |
| 2025-03-05 | $21.92 | $21.92 | 236,900 | — | — |
| 2025-03-04 | $22.03 | $22.03 | 698,800 | — | — |
| 2025-03-03 | $21.97 | $21.97 | 1,027,200 | — | — |
| 2025-02-28 | $22.19 | $22.19 | 478,400 | — | — |
| 2025-02-27 | $22.33 | $22.33 | 474,200 | — | — |
| 2025-02-26 | $22.30 | $22.30 | 279,900 | — | — |
| 2025-02-25 | $22.41 | $22.41 | 542,200 | — | — |
| 2025-02-24 | $22.69 | $22.69 | 391,700 | — | — |
| 2025-02-21 | $22.70 | $22.70 | 777,600 | — | — |
| 2025-02-20 | $23.09 | $23.09 | 204,600 | — | — |
| 2025-02-19 | $23.11 | $23.11 | 288,700 | — | — |
| 2025-02-18 | $23.01 | $23.01 | 421,900 | — | — |
| 2025-02-14 | $22.70 | $22.70 | 408,200 | — | — |
| 2025-02-13 | $22.80 | $22.80 | 485,800 | — | — |
| 2025-02-12 | $22.67 | $22.67 | 594,000 | — | — |
| 2025-02-11 | $22.92 | $22.92 | 187,200 | — | — |
| 2025-02-10 | $22.83 | $22.83 | 413,200 | — | — |
| 2025-02-07 | $22.50 | $22.50 | 453,900 | — | — |
| 2025-02-06 | $22.46 | $22.46 | 454,600 | — | — |
| 2025-02-05 | $22.54 | $22.54 | 374,600 | — | — |
| 2025-02-04 | $22.67 | $22.67 | 771,900 | — | — |
| 2025-02-03 | $22.65 | $22.65 | 3,505,200 | — | — |
| 2025-01-31 | $22.52 | $22.52 | 630,300 | — | — |
| 2025-01-30 | $22.57 | $22.57 | 366,200 | — | — |
| 2025-01-29 | $22.56 | $22.56 | 538,800 | — | — |
| 2025-01-28 | $22.57 | $22.57 | 92,700 | — | — |
| 2025-01-27 | $22.47 | $22.47 | 235,600 | — | — |
| 2025-01-24 | $22.79 | $22.79 | 175,800 | — | — |
| 2025-01-23 | $22.73 | $22.73 | 626,300 | — | — |
| 2025-01-22 | $22.82 | $22.82 | 532,600 | — | — |
| 2025-01-21 | $22.90 | $22.90 | 143,400 | — | — |
| 2025-01-17 | $23.05 | $23.05 | 119,300 | — | — |
| 2025-01-16 | $23.13 | $23.13 | 189,800 | — | — |
| 2025-01-15 | $23.31 | $23.31 | 267,200 | — | — |
| 2025-01-14 | $22.84 | $22.84 | 531,300 | — | — |
| 2025-01-13 | $22.90 | $22.90 | 228,400 | — | — |
| 2025-01-10 | $22.71 | $22.71 | 446,100 | — | — |
| 2025-01-08 | $21.99 | $21.99 | 193,000 | — | — |
| 2025-01-07 | $22.07 | $22.07 | 382,800 | — | — |
| 2025-01-06 | $21.97 | $21.97 | 2,119,200 | — | — |
| 2025-01-03 | $21.95 | $21.95 | 190,300 | — | — |
| 2025-01-02 | $21.99 | $21.99 | 684,700 | — | — |