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
- 1998-06-03 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 | $24.23 | $24.23 | 198,100 | — | — |
| 2025-12-30 | $24.34 | $24.34 | 205,400 | — | — |
| 2025-12-29 | $24.37 | $24.37 | 182,100 | — | — |
| 2025-12-26 | $24.47 | $24.47 | 233,300 | — | — |
| 2025-12-24 | $24.79 | $24.79 | 107,800 | — | — |
| 2025-12-23 | $24.50 | $24.50 | 424,200 | — | — |
| 2025-12-22 | $24.68 | $24.68 | 193,800 | — | — |
| 2025-12-19 | $24.73 | $24.73 | 521,600 | — | — |
| 2025-12-18 | $24.71 | $24.71 | 208,000 | — | — |
| 2025-12-17 | $24.39 | $24.39 | 299,400 | — | — |
| 2025-12-16 | $24.59 | $24.59 | 202,300 | — | — |
| 2025-12-15 | $25.10 | $25.10 | 232,300 | — | — |
| 2025-12-12 | $25.19 | $25.19 | 186,100 | — | — |
| 2025-12-11 | $25.91 | $25.91 | 221,800 | — | — |
| 2025-12-10 | $26.04 | $26.04 | 276,300 | — | — |
| 2025-12-09 | $25.34 | $25.34 | 323,100 | — | — |
| 2025-12-08 | $25.43 | $25.43 | 423,600 | — | — |
| 2025-12-05 | $23.82 | $23.82 | 225,800 | — | — |
| 2025-12-04 | $24.01 | $24.01 | 292,000 | — | — |
| 2025-12-03 | $23.66 | $23.66 | 440,600 | — | — |
| 2025-12-02 | $23.49 | $23.49 | 346,600 | — | — |
| 2025-12-01 | $22.78 | $22.78 | 319,400 | — | — |
| 2025-11-28 | $23.38 | $23.38 | 153,300 | — | — |
| 2025-11-26 | $24.08 | $24.08 | 364,600 | — | — |
| 2025-11-25 | $24.69 | $24.69 | 352,300 | — | — |
| 2025-11-24 | $23.36 | $23.36 | 366,200 | — | — |
| 2025-11-21 | $23.27 | $23.27 | 296,500 | — | — |
| 2025-11-20 | $21.43 | $21.43 | 311,100 | — | — |
| 2025-11-19 | $22.38 | $22.38 | 352,900 | — | — |
| 2025-11-18 | $22.63 | $22.63 | 435,700 | — | — |
| 2025-11-17 | $22.19 | $22.19 | 384,700 | — | — |
| 2025-11-14 | $23.24 | $23.24 | 424,500 | — | — |
| 2025-11-13 | $22.56 | $22.56 | 1,051,800 | — | — |
| 2025-11-12 | $23.48 | $23.48 | 516,600 | — | — |
| 2025-11-11 | $23.53 | $23.53 | 220,400 | — | — |
| 2025-11-10 | $23.62 | $23.62 | 326,800 | — | — |
| 2025-11-07 | $23.77 | $23.77 | 272,000 | — | — |
| 2025-11-06 | $23.39 | $23.39 | 340,100 | — | — |
| 2025-11-05 | $24.25 | $24.25 | 500,700 | — | — |
| 2025-11-04 | $23.53 | $23.53 | 365,600 | — | — |
| 2025-11-03 | $24.64 | $24.64 | 292,400 | — | — |
| 2025-10-31 | $24.77 | $24.77 | 317,100 | — | — |
| 2025-10-30 | $23.71 | $23.71 | 511,600 | — | — |
| 2025-10-29 | $24.56 | $24.56 | 327,300 | — | — |
| 2025-10-28 | $27.40 | $27.40 | 412,200 | — | — |
| 2025-10-27 | $26.94 | $26.94 | 272,000 | — | — |
| 2025-10-24 | $26.52 | $26.52 | 287,400 | — | — |
| 2025-10-23 | $26.22 | $26.22 | 187,000 | — | — |
| 2025-10-22 | $26.11 | $26.11 | 183,200 | — | — |
| 2025-10-21 | $26.40 | $26.40 | 162,400 | — | — |
| 2025-10-20 | $25.90 | $25.90 | 160,800 | — | — |
| 2025-10-17 | $25.52 | $25.52 | 224,500 | — | — |
| 2025-10-16 | $25.97 | $25.97 | 508,200 | — | — |
| 2025-10-15 | $26.84 | $26.84 | 277,500 | — | — |
| 2025-10-14 | $27.13 | $27.13 | 411,800 | — | — |
| 2025-10-13 | $25.15 | $25.15 | 403,600 | — | — |
| 2025-10-10 | $23.90 | $23.90 | 518,300 | — | — |
| 2025-10-09 | $25.04 | $25.04 | 298,300 | — | — |
| 2025-10-08 | $25.50 | $25.50 | 211,700 | — | — |
| 2025-10-07 | $25.50 | $25.50 | 254,900 | — | — |
| 2025-10-06 | $26.33 | $26.33 | 369,000 | — | — |
| 2025-10-03 | $28.14 | $28.14 | 622,400 | — | — |
| 2025-10-02 | $25.88 | $25.88 | 252,700 | — | — |
| 2025-10-01 | $25.84 | $25.84 | 378,300 | — | — |
| 2025-09-30 | $25.33 | $25.33 | 238,000 | — | — |
| 2025-09-29 | $25.98 | $25.98 | 546,400 | — | — |
| 2025-09-26 | $26.21 | $26.21 | 324,600 | — | — |
| 2025-09-25 | $25.76 | $25.76 | 363,200 | — | — |
| 2025-09-24 | $26.00 | $26.00 | 439,900 | — | — |
| 2025-09-23 | $25.70 | $25.70 | 399,300 | — | — |
| 2025-09-22 | $25.73 | $25.73 | 725,300 | — | — |
| 2025-09-19 | $25.26 | $25.26 | 1,073,400 | — | — |
| 2025-09-18 | $25.98 | $25.98 | 244,300 | — | — |
| 2025-09-17 | $25.69 | $25.69 | 528,700 | — | — |
| 2025-09-16 | $26.25 | $26.25 | 307,100 | — | — |
| 2025-09-15 | $26.17 | $26.17 | 232,700 | — | — |
| 2025-09-12 | $25.92 | $25.92 | 289,200 | — | — |
| 2025-09-11 | $26.69 | $26.69 | 355,500 | — | — |
| 2025-09-10 | $25.39 | $25.39 | 275,200 | — | — |
| 2025-09-09 | $25.81 | $25.81 | 233,100 | — | — |
| 2025-09-08 | $26.39 | $26.39 | 231,800 | — | — |
| 2025-09-05 | $26.46 | $26.46 | 256,400 | — | — |
| 2025-09-04 | $26.11 | $26.11 | 174,500 | — | — |
| 2025-09-03 | $25.05 | $25.05 | 268,800 | — | — |
| 2025-09-02 | $25.56 | $25.56 | 271,000 | — | — |
| 2025-08-29 | $26.35 | $26.35 | 242,700 | — | — |
| 2025-08-28 | $27.21 | $27.21 | 466,100 | — | — |
| 2025-08-27 | $27.94 | $27.94 | 258,700 | — | — |
| 2025-08-26 | $27.55 | $27.55 | 219,100 | — | — |
| 2025-08-25 | $27.77 | $27.77 | 351,900 | — | — |
| 2025-08-22 | $28.07 | $28.07 | 466,300 | — | — |
| 2025-08-21 | $25.58 | $25.58 | 227,100 | — | — |
| 2025-08-20 | $25.93 | $25.93 | 258,900 | — | — |
| 2025-08-19 | $26.05 | $26.05 | 237,100 | — | — |
| 2025-08-18 | $25.73 | $25.73 | 231,100 | — | — |
| 2025-08-15 | $25.37 | $25.37 | 292,800 | — | — |
| 2025-08-14 | $25.77 | $25.77 | 244,600 | — | — |
| 2025-08-13 | $26.06 | $26.06 | 323,100 | — | — |
| 2025-08-12 | $24.86 | $24.86 | 269,400 | — | — |
| 2025-08-11 | $23.04 | $23.04 | 346,900 | — | — |
| 2025-08-08 | $22.47 | $22.47 | 297,800 | — | — |
| 2025-08-07 | $23.06 | $23.06 | 400,600 | — | — |
| 2025-08-06 | $23.45 | $23.45 | 324,100 | — | — |
| 2025-08-05 | $23.29 | $23.29 | 316,400 | — | — |
| 2025-08-04 | $22.69 | $22.69 | 434,900 | — | — |
| 2025-08-01 | $22.29 | $22.29 | 584,300 | — | — |
| 2025-07-31 | $22.68 | $22.68 | 329,600 | — | — |
| 2025-07-30 | $22.62 | $22.62 | 426,400 | — | — |
| 2025-07-29 | $22.53 | $22.53 | 542,600 | — | — |
| 2025-07-28 | $22.19 | $22.19 | 460,200 | — | — |
| 2025-07-25 | $23.01 | $23.01 | 698,200 | — | — |
| 2025-07-24 | $22.71 | $22.71 | 1,475,500 | — | — |
| 2025-07-23 | $27.32 | $27.32 | 455,900 | — | — |
| 2025-07-22 | $26.72 | $26.72 | 476,100 | — | — |
| 2025-07-21 | $24.25 | $24.25 | 209,500 | — | — |
| 2025-07-18 | $24.25 | $24.25 | 191,300 | — | — |
| 2025-07-17 | $24.47 | $24.47 | 179,500 | — | — |
| 2025-07-16 | $24.71 | $24.71 | 175,400 | — | — |
| 2025-07-15 | $25.07 | $25.07 | 220,900 | — | — |
| 2025-07-14 | $25.98 | $25.98 | 256,500 | — | — |
| 2025-07-11 | $26.97 | $26.97 | 246,900 | — | — |
| 2025-07-10 | $27.86 | $27.86 | 210,400 | — | — |
| 2025-07-09 | $27.55 | $27.55 | 265,000 | — | — |
| 2025-07-08 | $27.16 | $27.16 | 299,300 | — | — |
| 2025-07-07 | $26.82 | $26.82 | 226,600 | — | — |
| 2025-07-03 | $27.78 | $27.78 | 170,200 | — | — |
| 2025-07-02 | $27.69 | $27.69 | 246,700 | — | — |
| 2025-07-01 | $26.68 | $26.68 | 277,600 | — | — |
| 2025-06-30 | $25.14 | $25.14 | 205,800 | — | — |
| 2025-06-27 | $26.12 | $26.12 | 617,700 | — | — |
| 2025-06-26 | $25.60 | $25.60 | 216,700 | — | — |
| 2025-06-25 | $25.16 | $25.16 | 225,700 | — | — |
| 2025-06-24 | $25.38 | $25.38 | 262,300 | — | — |
| 2025-06-23 | $24.48 | $24.48 | 287,100 | — | — |
| 2025-06-20 | $25.25 | $25.25 | 1,022,100 | — | — |
| 2025-06-18 | $25.42 | $25.42 | 387,600 | — | — |
| 2025-06-17 | $25.29 | $25.29 | 254,000 | — | — |
| 2025-06-16 | $25.44 | $25.44 | 349,000 | — | — |
| 2025-06-13 | $23.93 | $23.93 | 250,400 | — | — |
| 2025-06-12 | $25.06 | $25.06 | 217,700 | — | — |
| 2025-06-11 | $25.28 | $25.28 | 336,200 | — | — |
| 2025-06-10 | $25.24 | $25.24 | 327,800 | — | — |
| 2025-06-09 | $24.91 | $24.91 | 709,300 | — | — |
| 2025-06-06 | $22.46 | $22.46 | 188,500 | — | — |
| 2025-06-05 | $21.96 | $21.96 | 233,700 | — | — |
| 2025-06-04 | $21.87 | $21.87 | 218,300 | — | — |
| 2025-06-03 | $21.80 | $21.80 | 224,900 | — | — |
| 2025-06-02 | $20.78 | $20.78 | 221,700 | — | — |
| 2025-05-30 | $21.20 | $21.20 | 278,600 | — | — |
| 2025-05-29 | $21.56 | $21.56 | 127,500 | — | — |
| 2025-05-28 | $21.51 | $21.51 | 187,100 | — | — |
| 2025-05-27 | $21.86 | $21.86 | 243,400 | — | — |
| 2025-05-23 | $21.23 | $21.23 | 166,500 | — | — |
| 2025-05-22 | $21.51 | $21.51 | 204,600 | — | — |
| 2025-05-21 | $21.45 | $21.45 | 331,500 | — | — |
| 2025-05-20 | $23.16 | $23.16 | 169,800 | — | — |
| 2025-05-19 | $23.23 | $23.23 | 240,000 | — | — |
| 2025-05-16 | $23.44 | $23.44 | 343,200 | — | — |
| 2025-05-15 | $22.89 | $22.89 | 188,100 | — | — |
| 2025-05-14 | $23.53 | $23.53 | 324,200 | — | — |
| 2025-05-13 | $23.99 | $23.99 | 243,700 | — | — |
| 2025-05-12 | $24.02 | $24.02 | 674,000 | — | — |
| 2025-05-09 | $21.58 | $21.58 | 222,500 | — | — |
| 2025-05-08 | $21.91 | $21.91 | 263,700 | — | — |
| 2025-05-07 | $20.97 | $20.97 | 332,300 | — | — |
| 2025-05-06 | $21.21 | $21.21 | 335,100 | — | — |
| 2025-05-05 | $21.95 | $21.95 | 295,300 | — | — |
| 2025-05-02 | $22.74 | $22.74 | 358,500 | — | — |
| 2025-05-01 | $22.10 | $22.10 | 384,000 | — | — |
| 2025-04-30 | $21.46 | $21.46 | 433,900 | — | — |
| 2025-04-29 | $22.07 | $22.07 | 304,100 | — | — |
| 2025-04-28 | $22.68 | $22.68 | 301,100 | — | — |
| 2025-04-25 | $22.89 | $22.89 | 407,900 | — | — |
| 2025-04-24 | $22.67 | $22.67 | 907,000 | — | — |
| 2025-04-23 | $19.32 | $19.32 | 727,900 | — | — |
| 2025-04-22 | $19.49 | $19.49 | 450,300 | — | — |
| 2025-04-21 | $18.33 | $18.33 | 479,200 | — | — |
| 2025-04-17 | $18.80 | $18.80 | 417,400 | — | — |
| 2025-04-16 | $18.08 | $18.08 | 582,100 | — | — |
| 2025-04-15 | $17.66 | $17.66 | 725,300 | — | — |
| 2025-04-14 | $18.78 | $18.78 | 950,400 | — | — |
| 2025-04-11 | $18.86 | $18.86 | 423,400 | — | — |
| 2025-04-10 | $19.42 | $19.42 | 360,100 | — | — |
| 2025-04-09 | $20.69 | $20.69 | 493,600 | — | — |
| 2025-04-08 | $18.09 | $18.09 | 541,200 | — | — |
| 2025-04-07 | $18.48 | $18.48 | 589,700 | — | — |
| 2025-04-04 | $18.90 | $18.90 | 718,600 | — | — |
| 2025-04-03 | $19.50 | $19.50 | 797,900 | — | — |
| 2025-04-02 | $21.98 | $21.98 | 340,000 | — | — |
| 2025-04-01 | $21.65 | $21.65 | 326,000 | — | — |
| 2025-03-31 | $21.50 | $21.50 | 339,900 | — | — |
| 2025-03-28 | $22.01 | $22.01 | 386,300 | — | — |
| 2025-03-27 | $23.30 | $23.30 | 202,300 | — | — |
| 2025-03-26 | $23.22 | $23.22 | 342,100 | — | — |
| 2025-03-25 | $23.32 | $23.32 | 202,700 | — | — |
| 2025-03-24 | $23.66 | $23.66 | 236,900 | — | — |
| 2025-03-21 | $22.99 | $22.99 | 383,900 | — | — |
| 2025-03-20 | $23.45 | $23.45 | 222,700 | — | — |
| 2025-03-19 | $23.97 | $23.97 | 240,300 | — | — |
| 2025-03-18 | $23.18 | $23.18 | 211,100 | — | — |
| 2025-03-17 | $23.31 | $23.31 | 301,000 | — | — |
| 2025-03-14 | $22.77 | $22.77 | 426,100 | — | — |
| 2025-03-13 | $22.76 | $22.76 | 244,100 | — | — |
| 2025-03-12 | $23.51 | $23.51 | 316,000 | — | — |
| 2025-03-11 | $23.59 | $23.59 | 281,400 | — | — |
| 2025-03-10 | $23.62 | $23.62 | 367,500 | — | — |
| 2025-03-07 | $24.27 | $24.27 | 352,500 | — | — |
| 2025-03-06 | $23.50 | $23.50 | 934,800 | — | — |
| 2025-03-05 | $23.58 | $23.58 | 263,800 | — | — |
| 2025-03-04 | $23.25 | $23.25 | 559,300 | — | — |
| 2025-03-03 | $24.48 | $24.48 | 350,400 | — | — |
| 2025-02-28 | $25.35 | $25.35 | 263,900 | — | — |
| 2025-02-27 | $25.53 | $25.53 | 316,400 | — | — |
| 2025-02-26 | $26.86 | $26.86 | 239,700 | — | — |
| 2025-02-25 | $26.54 | $26.54 | 265,800 | — | — |
| 2025-02-24 | $26.46 | $26.46 | 326,900 | — | — |
| 2025-02-21 | $26.78 | $26.78 | 296,200 | — | — |
| 2025-02-20 | $27.84 | $27.84 | 188,700 | — | — |
| 2025-02-19 | $28.50 | $28.50 | 184,500 | — | — |
| 2025-02-18 | $28.49 | $28.49 | 225,100 | — | — |
| 2025-02-14 | $28.01 | $28.01 | 170,900 | — | — |
| 2025-02-13 | $28.74 | $28.74 | 177,500 | — | — |
| 2025-02-12 | $29.49 | $29.49 | 220,200 | — | — |
| 2025-02-11 | $30.58 | $30.58 | 199,000 | — | — |
| 2025-02-10 | $31.14 | $31.14 | 254,700 | — | — |
| 2025-02-07 | $30.03 | $30.03 | 213,700 | — | — |
| 2025-02-06 | $30.41 | $30.41 | 133,000 | — | — |
| 2025-02-05 | $30.55 | $30.55 | 170,200 | — | — |
| 2025-02-04 | $30.03 | $30.03 | 186,800 | — | — |
| 2025-02-03 | $29.53 | $29.53 | 382,200 | — | — |
| 2025-01-31 | $30.36 | $30.36 | 264,300 | — | — |
| 2025-01-30 | $30.43 | $30.43 | 337,500 | — | — |
| 2025-01-29 | $29.01 | $29.01 | 260,500 | — | — |
| 2025-01-28 | $30.29 | $30.29 | 258,700 | — | — |
| 2025-01-27 | $30.31 | $30.31 | 490,900 | — | — |
| 2025-01-24 | $30.62 | $30.62 | 469,100 | — | — |
| 2025-01-23 | $32.37 | $32.37 | 1,083,600 | — | — |
| 2025-01-22 | $27.94 | $27.94 | 341,700 | — | — |
| 2025-01-21 | $28.58 | $28.58 | 345,900 | — | — |
| 2025-01-17 | $28.01 | $28.01 | 177,500 | — | — |
| 2025-01-16 | $27.59 | $27.59 | 179,200 | — | — |
| 2025-01-15 | $27.75 | $27.75 | 178,000 | — | — |
| 2025-01-14 | $26.45 | $26.45 | 116,500 | — | — |
| 2025-01-13 | $26.38 | $26.38 | 186,100 | — | — |
| 2025-01-10 | $26.64 | $26.64 | 290,200 | — | — |
| 2025-01-08 | $26.77 | $26.77 | 231,000 | — | — |
| 2025-01-07 | $27.78 | $27.78 | 204,400 | — | — |
| 2025-01-06 | $28.01 | $28.01 | 222,500 | — | — |
| 2025-01-03 | $28.13 | $28.13 | 197,200 | — | — |
| 2025-01-02 | $28.01 | $28.01 | 211,300 | — | — |