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
- 2010-05-14 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 | $25.81 | $31.02 | 437,100 | — | — |
| 2025-12-30 | $26.32 | $31.64 | 425,300 | — | — |
| 2025-12-29 | $26.85 | $32.27 | 383,700 | — | — |
| 2025-12-26 | $27.44 | $32.98 | 305,400 | — | — |
| 2025-12-24 | $27.26 | $32.77 | 133,000 | — | — |
| 2025-12-23 | $27.09 | $32.56 | 397,700 | — | — |
| 2025-12-22 | $28.15 | $33.83 | 607,600 | — | — |
| 2025-12-19 | $27.54 | $33.10 | 981,200 | — | — |
| 2025-12-18 | $27.19 | $32.68 | 279,100 | — | — |
| 2025-12-17 | $27.16 | $32.64 | 716,300 | — | — |
| 2025-12-16 | $27.17 | $32.66 | 690,500 | — | — |
| 2025-12-15 | $26.17 | $31.46 | 478,500 | — | — |
| 2025-12-12 | $25.64 | $30.82 | 643,700 | — | — |
| 2025-12-11 | $26.78 | $32.19 | 714,900 | — | — |
| 2025-12-10 | $26.32 | $31.64 | 886,700 | — | — |
| 2025-12-09 | $25.49 | $30.64 | 693,400 | — | — |
| 2025-12-08 | $24.86 | $29.88 | 357,900 | — | — |
| 2025-12-05 | $24.22 | $29.11 | 512,600 | — | — |
| 2025-12-04 | $24.80 | $29.81 | 542,000 | — | — |
| 2025-12-03 | $24.12 | $28.99 | 577,600 | — | — |
| 2025-12-02 | $25.58 | $30.75 | 373,900 | — | — |
| 2025-12-01 | $25.90 | $31.13 | 347,700 | — | — |
| 2025-11-28 | $26.14 | $31.42 | 177,300 | — | — |
| 2025-11-26 | $25.71 | $30.90 | 342,700 | — | — |
| 2025-11-25 | $25.61 | $30.78 | 298,100 | — | — |
| 2025-11-24 | $25.79 | $31.00 | 561,300 | — | — |
| 2025-11-21 | $25.08 | $30.14 | 1,969,300 | — | — |
| 2025-11-20 | $25.20 | $30.29 | 1,125,000 | — | — |
| 2025-11-19 | $26.90 | $32.33 | 727,700 | — | — |
| 2025-11-18 | $28.65 | $34.44 | 884,300 | — | — |
| 2025-11-17 | $30.58 | $36.76 | 2,721,500 | — | — |
| 2025-11-14 | $27.04 | $32.50 | 726,500 | — | — |
| 2025-11-13 | $26.32 | $31.64 | 718,300 | — | — |
| 2025-11-12 | $27.31 | $32.83 | 554,000 | — | — |
| 2025-11-11 | $28.02 | $33.68 | 568,900 | — | — |
| 2025-11-10 | $29.66 | $35.65 | 960,500 | — | — |
| 2025-11-07 | $28.20 | $33.89 | 653,300 | — | — |
| 2025-11-06 | $28.58 | $34.35 | 1,191,300 | — | — |
| 2025-11-05 | $28.74 | $34.54 | 1,898,400 | — | — |
| 2025-11-04 | $24.77 | $29.77 | 586,400 | — | — |
| 2025-11-03 | $25.58 | $30.75 | 905,200 | — | — |
| 2025-10-31 | $25.11 | $30.18 | 1,000,600 | — | — |
| 2025-10-30 | $23.36 | $28.08 | 764,200 | — | — |
| 2025-10-29 | $24.16 | $29.04 | 1,319,300 | — | — |
| 2025-10-28 | $22.52 | $27.07 | 380,000 | — | — |
| 2025-10-27 | $22.66 | $27.24 | 617,400 | — | — |
| 2025-10-24 | $21.54 | $25.89 | 387,900 | — | — |
| 2025-10-23 | $21.05 | $25.30 | 529,100 | — | — |
| 2025-10-22 | $21.47 | $25.81 | 948,900 | — | — |
| 2025-10-21 | $22.70 | $27.28 | 240,900 | — | — |
| 2025-10-20 | $23.29 | $27.99 | 362,600 | — | — |
| 2025-10-17 | $23.11 | $27.78 | 422,000 | — | — |
| 2025-10-16 | $23.96 | $28.80 | 436,400 | — | — |
| 2025-10-15 | $23.78 | $28.58 | 592,800 | — | — |
| 2025-10-14 | $23.65 | $28.43 | 654,900 | — | — |
| 2025-10-13 | $23.42 | $28.15 | 603,500 | — | — |
| 2025-10-10 | $22.03 | $26.48 | 1,347,100 | — | — |
| 2025-10-09 | $24.57 | $29.53 | 821,500 | — | — |
| 2025-10-08 | $24.15 | $29.03 | 527,000 | — | — |
| 2025-10-07 | $24.07 | $28.93 | 366,000 | — | — |
| 2025-10-06 | $24.55 | $29.51 | 403,900 | — | — |
| 2025-10-03 | $24.74 | $29.74 | 438,700 | — | — |
| 2025-10-02 | $25.26 | $30.36 | 576,600 | — | — |
| 2025-10-01 | $25.25 | $30.35 | 674,700 | — | — |
| 2025-09-30 | $24.03 | $28.88 | 603,900 | — | — |
| 2025-09-29 | $23.95 | $28.79 | 571,700 | — | — |
| 2025-09-26 | $24.10 | $28.97 | 570,100 | — | — |
| 2025-09-25 | $25.39 | $30.52 | 450,400 | — | — |
| 2025-09-24 | $25.51 | $30.66 | 703,000 | — | — |
| 2025-09-23 | $24.12 | $28.99 | 502,900 | — | — |
| 2025-09-22 | $25.25 | $30.35 | 583,500 | — | — |
| 2025-09-19 | $24.92 | $29.95 | 864,200 | — | — |
| 2025-09-18 | $24.09 | $28.95 | 619,100 | — | — |
| 2025-09-17 | $25.34 | $30.46 | 613,000 | — | — |
| 2025-09-16 | $26.06 | $31.32 | 501,300 | — | — |
| 2025-09-15 | $26.32 | $31.64 | 1,189,900 | — | — |
| 2025-09-12 | $25.09 | $30.16 | 764,600 | — | — |
| 2025-09-11 | $23.60 | $28.37 | 405,100 | — | — |
| 2025-09-10 | $24.31 | $29.22 | 568,000 | — | — |
| 2025-09-09 | $24.48 | $29.42 | 511,600 | — | — |
| 2025-09-08 | $24.89 | $29.92 | 548,300 | — | — |
| 2025-09-05 | $25.48 | $30.63 | 1,079,400 | — | — |
| 2025-09-04 | $24.25 | $29.15 | 313,300 | — | — |
| 2025-09-03 | $24.01 | $28.86 | 327,300 | — | — |
| 2025-09-02 | $23.75 | $28.55 | 563,300 | — | — |
| 2025-08-29 | $23.07 | $27.73 | 547,400 | — | — |
| 2025-08-28 | $22.13 | $26.60 | 370,600 | — | — |
| 2025-08-27 | $22.50 | $27.04 | 711,500 | — | — |
| 2025-08-26 | $23.62 | $28.39 | 414,000 | — | — |
| 2025-08-25 | $23.79 | $28.59 | 568,900 | — | — |
| 2025-08-22 | $23.50 | $28.25 | 690,800 | — | — |
| 2025-08-21 | $22.60 | $27.16 | 503,600 | — | — |
| 2025-08-20 | $23.57 | $28.33 | 434,500 | — | — |
| 2025-08-19 | $23.06 | $27.72 | 465,800 | — | — |
| 2025-08-18 | $23.20 | $27.89 | 374,700 | — | — |
| 2025-08-15 | $23.14 | $27.81 | 952,000 | — | — |
| 2025-08-14 | $21.72 | $26.11 | 347,900 | — | — |
| 2025-08-13 | $21.99 | $26.43 | 381,800 | — | — |
| 2025-08-12 | $21.99 | $26.43 | 201,500 | — | — |
| 2025-08-11 | $22.04 | $26.49 | 277,900 | — | — |
| 2025-08-08 | $22.06 | $26.51 | 202,700 | — | — |
| 2025-08-07 | $22.18 | $26.66 | 263,200 | — | — |
| 2025-08-06 | $22.29 | $26.79 | 433,900 | — | — |
| 2025-08-05 | $21.73 | $26.12 | 349,100 | — | — |
| 2025-08-04 | $21.30 | $25.60 | 368,000 | — | — |
| 2025-08-01 | $21.52 | $25.87 | 391,400 | — | — |
| 2025-07-31 | $21.94 | $26.37 | 544,100 | — | — |
| 2025-07-30 | $22.02 | $26.47 | 425,400 | — | — |
| 2025-07-29 | $22.49 | $27.03 | 603,700 | — | — |
| 2025-07-28 | $23.13 | $27.80 | 288,700 | — | — |
| 2025-07-25 | $23.30 | $28.01 | 592,900 | — | — |
| 2025-07-24 | $24.02 | $28.87 | 462,700 | — | — |
| 2025-07-23 | $24.36 | $29.28 | 427,600 | — | — |
| 2025-07-22 | $24.78 | $29.78 | 809,700 | — | — |
| 2025-07-21 | $23.44 | $28.17 | 471,300 | — | — |
| 2025-07-18 | $23.17 | $27.85 | 534,100 | — | — |
| 2025-07-17 | $23.19 | $27.87 | 388,500 | — | — |
| 2025-07-16 | $23.28 | $27.98 | 600,000 | — | — |
| 2025-07-15 | $23.99 | $28.83 | 864,900 | — | — |
| 2025-07-14 | $24.29 | $29.20 | 469,900 | — | — |
| 2025-07-11 | $24.41 | $29.34 | 785,400 | — | — |
| 2025-07-10 | $24.35 | $29.27 | 716,700 | — | — |
| 2025-07-09 | $24.04 | $28.89 | 738,200 | — | — |
| 2025-07-08 | $24.11 | $28.98 | 2,049,800 | — | — |
| 2025-07-07 | $23.92 | $28.75 | 1,051,300 | — | — |
| 2025-07-03 | $24.29 | $29.20 | 1,159,700 | — | — |
| 2025-07-02 | $23.50 | $28.25 | 2,521,100 | — | — |
| 2025-07-01 | $21.59 | $24.39 | 853,200 | — | — |
| 2025-06-30 | $21.22 | $23.97 | 480,900 | — | — |
| 2025-06-27 | $21.64 | $24.44 | 1,087,700 | — | — |
| 2025-06-26 | $20.67 | $23.35 | 687,500 | — | — |
| 2025-06-25 | $20.49 | $23.15 | 587,900 | — | — |
| 2025-06-24 | $20.44 | $23.09 | 746,800 | — | — |
| 2025-06-23 | $20.18 | $22.79 | 541,500 | — | — |
| 2025-06-20 | $19.81 | $22.38 | 1,080,000 | — | — |
| 2025-06-18 | $19.93 | $22.51 | 1,235,000 | — | — |
| 2025-06-17 | $19.15 | $21.63 | 1,402,700 | — | — |
| 2025-06-16 | $20.09 | $22.69 | 1,157,400 | — | — |
| 2025-06-13 | $19.48 | $22.00 | 539,000 | — | — |
| 2025-06-12 | $18.95 | $21.41 | 547,300 | — | — |
| 2025-06-11 | $19.28 | $21.78 | 515,100 | — | — |
| 2025-06-10 | $19.44 | $21.96 | 410,800 | — | — |
| 2025-06-09 | $19.10 | $21.57 | 583,300 | — | — |
| 2025-06-06 | $18.93 | $21.38 | 335,200 | — | — |
| 2025-06-05 | $18.52 | $20.92 | 346,500 | — | — |
| 2025-06-04 | $18.71 | $21.13 | 474,800 | — | — |
| 2025-06-03 | $18.66 | $21.08 | 496,700 | — | — |
| 2025-06-02 | $17.63 | $19.91 | 387,600 | — | — |
| 2025-05-30 | $18.08 | $20.42 | 318,900 | — | — |
| 2025-05-29 | $18.35 | $20.73 | 204,800 | — | — |
| 2025-05-28 | $18.36 | $20.74 | 386,200 | — | — |
| 2025-05-27 | $18.53 | $20.93 | 405,400 | — | — |
| 2025-05-23 | $18.32 | $20.69 | 378,300 | — | — |
| 2025-05-22 | $18.47 | $20.86 | 579,000 | — | — |
| 2025-05-21 | $18.78 | $21.21 | 497,100 | — | — |
| 2025-05-20 | $19.10 | $21.57 | 677,600 | — | — |
| 2025-05-19 | $18.96 | $21.42 | 888,600 | — | — |
| 2025-05-16 | $19.31 | $21.81 | 414,700 | — | — |
| 2025-05-15 | $19.41 | $21.93 | 503,800 | — | — |
| 2025-05-14 | $19.45 | $21.97 | 943,300 | — | — |
| 2025-05-13 | $19.37 | $21.88 | 1,070,500 | — | — |
| 2025-05-12 | $19.40 | $21.91 | 927,800 | — | — |
| 2025-05-09 | $18.84 | $21.28 | 399,700 | — | — |
| 2025-05-08 | $18.63 | $21.04 | 731,800 | — | — |
| 2025-05-07 | $17.96 | $20.29 | 465,600 | — | — |
| 2025-05-06 | $17.89 | $20.21 | 694,100 | — | — |
| 2025-05-05 | $17.53 | $19.80 | 917,700 | — | — |
| 2025-05-02 | $17.94 | $20.26 | 320,000 | — | — |
| 2025-05-01 | $17.87 | $20.19 | 566,700 | — | — |
| 2025-04-30 | $17.16 | $19.38 | 792,600 | — | — |
| 2025-04-29 | $16.97 | $19.17 | 875,600 | — | — |
| 2025-04-28 | $17.65 | $19.94 | 798,200 | — | — |
| 2025-04-25 | $17.66 | $19.95 | 1,254,900 | — | — |
| 2025-04-24 | $16.84 | $19.02 | 2,179,600 | — | — |
| 2025-04-23 | $16.99 | $19.19 | 1,024,100 | — | — |
| 2025-04-22 | $16.82 | $19.00 | 722,400 | — | — |
| 2025-04-21 | $16.36 | $18.48 | 533,000 | — | — |
| 2025-04-17 | $16.20 | $18.30 | 881,300 | — | — |
| 2025-04-16 | $15.78 | $17.82 | 797,400 | — | — |
| 2025-04-15 | $15.65 | $17.68 | 1,040,500 | — | — |
| 2025-04-14 | $15.46 | $17.46 | 2,153,100 | — | — |
| 2025-04-11 | $14.42 | $16.29 | 1,192,200 | — | — |
| 2025-04-10 | $13.88 | $15.68 | 1,811,200 | — | — |
| 2025-04-09 | $15.74 | $17.78 | 1,503,700 | — | — |
| 2025-04-08 | $14.45 | $16.32 | 1,847,100 | — | — |
| 2025-04-07 | $16.28 | $18.39 | 1,613,700 | — | — |
| 2025-04-04 | $15.72 | $17.76 | 2,295,700 | — | — |
| 2025-04-03 | $17.53 | $19.80 | 741,700 | — | — |
| 2025-04-02 | $18.57 | $20.98 | 709,600 | — | — |
| 2025-04-01 | $18.51 | $20.91 | 909,900 | — | — |
| 2025-03-31 | $18.64 | $21.06 | 936,100 | — | — |
| 2025-03-28 | $19.59 | $22.13 | 829,400 | — | — |
| 2025-03-27 | $20.10 | $22.70 | 809,900 | — | — |
| 2025-03-26 | $20.53 | $23.19 | 2,004,500 | — | — |
| 2025-03-25 | $20.70 | $23.38 | 1,270,700 | — | — |
| 2025-03-24 | $21.07 | $23.80 | 1,712,800 | — | — |
| 2025-03-21 | $22.57 | $25.49 | 1,100,000 | — | — |
| 2025-03-20 | $23.19 | $26.19 | 1,043,400 | — | — |
| 2025-03-19 | $23.76 | $26.84 | 803,200 | — | — |
| 2025-03-18 | $23.25 | $26.26 | 614,800 | — | — |
| 2025-03-17 | $23.30 | $26.32 | 864,200 | — | — |
| 2025-03-14 | $21.80 | $24.62 | 604,500 | — | — |
| 2025-03-13 | $21.95 | $24.79 | 824,700 | — | — |
| 2025-03-12 | $21.28 | $24.04 | 480,400 | — | — |
| 2025-03-11 | $21.75 | $24.57 | 491,900 | — | — |
| 2025-03-10 | $22.05 | $24.91 | 494,400 | — | — |
| 2025-03-07 | $22.66 | $25.60 | 551,000 | — | — |
| 2025-03-06 | $22.50 | $25.42 | 662,300 | — | — |
| 2025-03-05 | $22.91 | $25.88 | 397,100 | — | — |
| 2025-03-04 | $22.68 | $25.62 | 667,300 | — | — |
| 2025-03-03 | $21.12 | $23.86 | 656,100 | — | — |
| 2025-02-28 | $22.53 | $25.45 | 943,100 | — | — |
| 2025-02-27 | $23.67 | $26.74 | 1,063,100 | — | — |
| 2025-02-26 | $23.86 | $26.95 | 1,261,400 | — | — |
| 2025-02-25 | $22.43 | $25.34 | 462,900 | — | — |
| 2025-02-24 | $22.10 | $24.96 | 472,900 | — | — |
| 2025-02-21 | $23.06 | $26.05 | 623,700 | — | — |
| 2025-02-20 | $23.68 | $26.75 | 563,000 | — | — |
| 2025-02-19 | $23.20 | $26.21 | 807,300 | — | — |
| 2025-02-18 | $22.68 | $25.62 | 787,000 | — | — |
| 2025-02-14 | $22.95 | $25.92 | 824,800 | — | — |
| 2025-02-13 | $21.69 | $24.50 | 561,300 | — | — |
| 2025-02-12 | $20.88 | $23.59 | 352,500 | — | — |
| 2025-02-11 | $20.98 | $23.70 | 536,700 | — | — |
| 2025-02-10 | $21.65 | $24.46 | 405,000 | — | — |
| 2025-02-07 | $21.79 | $24.61 | 796,300 | — | — |
| 2025-02-06 | $21.33 | $24.09 | 603,300 | — | — |
| 2025-02-05 | $20.67 | $23.35 | 420,200 | — | — |
| 2025-02-04 | $20.86 | $23.56 | 550,200 | — | — |
| 2025-02-03 | $19.70 | $22.25 | 815,100 | — | — |
| 2025-01-31 | $20.77 | $23.46 | 435,800 | — | — |
| 2025-01-30 | $20.97 | $23.69 | 414,400 | — | — |
| 2025-01-29 | $20.23 | $22.85 | 389,700 | — | — |
| 2025-01-28 | $20.29 | $22.92 | 622,000 | — | — |
| 2025-01-27 | $20.65 | $23.33 | 454,600 | — | — |
| 2025-01-24 | $20.97 | $23.69 | 1,196,400 | — | — |
| 2025-01-23 | $20.50 | $23.16 | 789,200 | — | — |
| 2025-01-22 | $20.02 | $22.61 | 1,215,800 | — | — |
| 2025-01-21 | $20.33 | $22.96 | 1,340,300 | — | — |
| 2025-01-17 | $21.24 | $23.99 | 1,554,800 | — | — |
| 2025-01-16 | $23.54 | $26.59 | 598,900 | — | — |
| 2025-01-15 | $23.68 | $26.75 | 630,200 | — | — |
| 2025-01-14 | $23.54 | $26.59 | 1,079,100 | — | — |
| 2025-01-13 | $24.59 | $27.78 | 703,000 | — | — |
| 2025-01-10 | $24.67 | $27.87 | 892,100 | — | — |
| 2025-01-08 | $26.11 | $29.49 | 847,700 | — | — |
| 2025-01-07 | $27.91 | $31.53 | 1,529,600 | — | — |
| 2025-01-06 | $26.34 | $29.75 | 963,400 | — | — |
| 2025-01-03 | $26.21 | $29.61 | 368,200 | — | — |
| 2025-01-02 | $26.01 | $29.38 | 551,400 | — | — |