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
- 2014-05-08 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 | $24.34 | $53.36 | 367,600 | — | — |
| 2025-12-30 | $23.93 | $52.46 | 390,300 | — | — |
| 2025-12-29 | $24.17 | $52.99 | 339,300 | — | — |
| 2025-12-26 | $24.37 | $53.43 | 381,600 | — | — |
| 2025-12-24 | $24.14 | $52.92 | 254,700 | — | — |
| 2025-12-23 | $23.98 | $52.57 | 413,000 | — | — |
| 2025-12-22 | $24.31 | $53.30 | 400,100 | — | — |
| 2025-12-19 | $24.54 | $53.80 | 855,600 | — | — |
| 2025-12-18 | $25.08 | $54.99 | 480,700 | — | — |
| 2025-12-17 | $25.12 | $55.07 | 486,100 | — | — |
| 2025-12-16 | $24.84 | $54.46 | 446,000 | — | — |
| 2025-12-15 | $25.00 | $54.81 | 639,700 | — | — |
| 2025-12-12 | $24.52 | $53.76 | 429,600 | — | — |
| 2025-12-11 | $24.24 | $53.14 | 768,500 | — | — |
| 2025-12-10 | $24.32 | $53.32 | 477,800 | — | — |
| 2025-12-09 | $24.45 | $53.60 | 336,400 | — | — |
| 2025-12-08 | $24.56 | $53.84 | 376,700 | — | — |
| 2025-12-05 | $24.96 | $54.72 | 463,200 | — | — |
| 2025-12-04 | $25.02 | $54.85 | 324,100 | — | — |
| 2025-12-03 | $24.99 | $54.79 | 349,800 | — | — |
| 2025-12-02 | $24.46 | $53.63 | 407,700 | — | — |
| 2025-12-01 | $24.64 | $54.02 | 580,000 | — | — |
| 2025-11-28 | $24.78 | $54.33 | 233,900 | — | — |
| 2025-11-26 | $24.58 | $53.89 | 475,700 | — | — |
| 2025-11-25 | $24.74 | $54.24 | 367,400 | — | — |
| 2025-11-24 | $24.60 | $53.93 | 665,600 | — | — |
| 2025-11-21 | $24.92 | $54.63 | 558,900 | — | — |
| 2025-11-20 | $24.70 | $54.15 | 598,300 | — | — |
| 2025-11-19 | $25.34 | $55.56 | 532,100 | — | — |
| 2025-11-18 | $25.89 | $56.76 | 506,000 | — | — |
| 2025-11-17 | $25.47 | $55.84 | 455,700 | — | — |
| 2025-11-14 | $26.72 | $57.16 | 632,500 | — | — |
| 2025-11-13 | $26.48 | $56.64 | 521,400 | — | — |
| 2025-11-12 | $26.59 | $56.88 | 556,300 | — | — |
| 2025-11-11 | $26.56 | $56.81 | 484,000 | — | — |
| 2025-11-10 | $27.37 | $58.55 | 603,200 | — | — |
| 2025-11-07 | $27.79 | $59.44 | 619,800 | — | — |
| 2025-11-06 | $27.17 | $58.12 | 1,002,600 | — | — |
| 2025-11-05 | $29.57 | $63.25 | 451,900 | — | — |
| 2025-11-04 | $29.07 | $62.18 | 412,000 | — | — |
| 2025-11-03 | $29.52 | $63.14 | 580,700 | — | — |
| 2025-10-31 | $28.85 | $61.71 | 316,400 | — | — |
| 2025-10-30 | $28.31 | $60.56 | 446,400 | — | — |
| 2025-10-29 | $28.88 | $61.78 | 562,100 | — | — |
| 2025-10-28 | $28.67 | $61.33 | 379,500 | — | — |
| 2025-10-27 | $27.99 | $59.87 | 391,300 | — | — |
| 2025-10-24 | $27.61 | $59.06 | 407,700 | — | — |
| 2025-10-23 | $28.21 | $60.34 | 374,200 | — | — |
| 2025-10-22 | $27.29 | $58.37 | 422,800 | — | — |
| 2025-10-21 | $26.49 | $56.66 | 323,300 | — | — |
| 2025-10-20 | $27.07 | $57.90 | 371,700 | — | — |
| 2025-10-17 | $26.90 | $57.54 | 284,600 | — | — |
| 2025-10-16 | $26.63 | $56.96 | 387,100 | — | — |
| 2025-10-15 | $26.70 | $57.11 | 413,300 | — | — |
| 2025-10-14 | $26.23 | $56.11 | 641,600 | — | — |
| 2025-10-13 | $26.28 | $56.21 | 321,800 | — | — |
| 2025-10-10 | $26.17 | $55.98 | 593,000 | — | — |
| 2025-10-09 | $27.51 | $58.85 | 293,900 | — | — |
| 2025-10-08 | $27.54 | $58.91 | 403,300 | — | — |
| 2025-10-07 | $27.53 | $58.89 | 525,000 | — | — |
| 2025-10-06 | $28.35 | $60.64 | 411,500 | — | — |
| 2025-10-03 | $28.82 | $61.65 | 432,300 | — | — |
| 2025-10-02 | $28.80 | $61.60 | 570,300 | — | — |
| 2025-10-01 | $29.03 | $62.10 | 611,200 | — | — |
| 2025-09-30 | $29.80 | $63.74 | 485,500 | — | — |
| 2025-09-29 | $30.12 | $64.43 | 817,600 | — | — |
| 2025-09-26 | $31.21 | $66.76 | 382,900 | — | — |
| 2025-09-25 | $31.47 | $67.32 | 577,000 | — | — |
| 2025-09-24 | $31.86 | $68.15 | 273,500 | — | — |
| 2025-09-23 | $32.14 | $68.75 | 306,100 | — | — |
| 2025-09-22 | $31.67 | $67.74 | 395,100 | — | — |
| 2025-09-19 | $31.85 | $68.13 | 1,002,800 | — | — |
| 2025-09-18 | $32.29 | $69.07 | 388,100 | — | — |
| 2025-09-17 | $32.03 | $68.51 | 354,400 | — | — |
| 2025-09-16 | $32.47 | $69.46 | 425,900 | — | — |
| 2025-09-15 | $32.70 | $69.95 | 476,700 | — | — |
| 2025-09-12 | $31.69 | $67.79 | 484,200 | — | — |
| 2025-09-11 | $31.55 | $67.49 | 703,400 | — | — |
| 2025-09-10 | $31.59 | $67.57 | 419,600 | — | — |
| 2025-09-09 | $31.41 | $67.19 | 410,000 | — | — |
| 2025-09-08 | $31.73 | $67.87 | 788,700 | — | — |
| 2025-09-05 | $31.09 | $66.50 | 951,900 | — | — |
| 2025-09-04 | $30.74 | $65.75 | 532,500 | — | — |
| 2025-09-03 | $30.47 | $65.18 | 946,300 | — | — |
| 2025-09-02 | $30.50 | $65.24 | 882,700 | — | — |
| 2025-08-29 | $31.98 | $68.41 | 417,800 | — | — |
| 2025-08-28 | $32.00 | $68.45 | 477,400 | — | — |
| 2025-08-27 | $32.16 | $68.79 | 326,700 | — | — |
| 2025-08-26 | $31.81 | $68.04 | 490,400 | — | — |
| 2025-08-25 | $31.73 | $67.87 | 389,300 | — | — |
| 2025-08-22 | $32.09 | $68.64 | 481,800 | — | — |
| 2025-08-21 | $31.27 | $66.89 | 491,000 | — | — |
| 2025-08-20 | $30.52 | $65.28 | 435,100 | — | — |
| 2025-08-19 | $30.11 | $64.41 | 443,500 | — | — |
| 2025-08-18 | $30.73 | $65.73 | 463,900 | — | — |
| 2025-08-15 | $30.06 | $64.30 | 406,800 | — | — |
| 2025-08-14 | $30.29 | $64.79 | 476,600 | — | — |
| 2025-08-13 | $30.18 | $64.56 | 536,300 | — | — |
| 2025-08-12 | $30.34 | $64.90 | 481,900 | — | — |
| 2025-08-11 | $30.39 | $63.72 | 643,100 | — | — |
| 2025-08-08 | $30.72 | $64.41 | 855,400 | — | — |
| 2025-08-07 | $30.37 | $63.68 | 553,800 | — | — |
| 2025-08-06 | $30.58 | $64.12 | 694,700 | — | — |
| 2025-08-05 | $30.76 | $64.50 | 1,186,300 | — | — |
| 2025-08-04 | $28.83 | $60.45 | 972,300 | — | — |
| 2025-08-01 | $27.08 | $56.78 | 1,513,000 | — | — |
| 2025-07-31 | $28.79 | $60.37 | 724,600 | — | — |
| 2025-07-30 | $29.46 | $61.77 | 528,200 | — | — |
| 2025-07-29 | $29.71 | $62.30 | 396,500 | — | — |
| 2025-07-28 | $29.93 | $62.76 | 480,200 | — | — |
| 2025-07-25 | $28.98 | $60.77 | 292,500 | — | — |
| 2025-07-24 | $29.53 | $61.92 | 397,500 | — | — |
| 2025-07-23 | $29.60 | $62.07 | 475,000 | — | — |
| 2025-07-22 | $28.66 | $60.09 | 413,600 | — | — |
| 2025-07-21 | $28.04 | $58.79 | 344,200 | — | — |
| 2025-07-18 | $28.51 | $59.78 | 560,400 | — | — |
| 2025-07-17 | $28.68 | $60.14 | 599,400 | — | — |
| 2025-07-16 | $27.87 | $58.44 | 446,200 | — | — |
| 2025-07-15 | $28.03 | $58.77 | 554,700 | — | — |
| 2025-07-14 | $28.38 | $59.51 | 953,400 | — | — |
| 2025-07-11 | $28.92 | $60.64 | 1,111,800 | — | — |
| 2025-07-10 | $27.73 | $58.14 | 681,100 | — | — |
| 2025-07-09 | $26.55 | $55.67 | 644,400 | — | — |
| 2025-07-08 | $26.36 | $55.27 | 494,900 | — | — |
| 2025-07-07 | $26.49 | $55.54 | 589,900 | — | — |
| 2025-07-03 | $25.96 | $54.43 | 242,000 | — | — |
| 2025-07-02 | $25.76 | $54.01 | 507,200 | — | — |
| 2025-07-01 | $24.60 | $51.58 | 602,500 | — | — |
| 2025-06-30 | $24.38 | $51.12 | 455,000 | — | — |
| 2025-06-27 | $24.98 | $52.38 | 1,124,400 | — | — |
| 2025-06-26 | $25.24 | $52.92 | 511,800 | — | — |
| 2025-06-25 | $25.31 | $53.07 | 485,000 | — | — |
| 2025-06-24 | $24.57 | $51.52 | 614,100 | — | — |
| 2025-06-23 | $24.95 | $52.32 | 766,500 | — | — |
| 2025-06-20 | $25.56 | $53.59 | 909,700 | — | — |
| 2025-06-18 | $25.75 | $53.99 | 636,300 | — | — |
| 2025-06-17 | $25.75 | $53.99 | 866,900 | — | — |
| 2025-06-16 | $25.03 | $52.48 | 664,600 | — | — |
| 2025-06-13 | $25.05 | $52.53 | 1,224,800 | — | — |
| 2025-06-12 | $23.70 | $49.69 | 502,900 | — | — |
| 2025-06-11 | $23.11 | $48.46 | 466,800 | — | — |
| 2025-06-10 | $22.57 | $47.33 | 475,400 | — | — |
| 2025-06-09 | $22.31 | $46.78 | 647,000 | — | — |
| 2025-06-06 | $22.50 | $47.18 | 464,300 | — | — |
| 2025-06-05 | $22.30 | $46.76 | 729,700 | — | — |
| 2025-06-04 | $21.80 | $45.71 | 430,900 | — | — |
| 2025-06-03 | $21.79 | $45.69 | 622,700 | — | — |
| 2025-06-02 | $21.31 | $44.68 | 590,700 | — | — |
| 2025-05-30 | $21.41 | $44.89 | 921,900 | — | — |
| 2025-05-29 | $21.71 | $45.52 | 561,600 | — | — |
| 2025-05-28 | $21.58 | $45.25 | 583,600 | — | — |
| 2025-05-27 | $22.21 | $46.57 | 778,900 | — | — |
| 2025-05-23 | $21.55 | $45.19 | 1,162,200 | — | — |
| 2025-05-22 | $20.20 | $42.36 | 1,578,300 | — | — |
| 2025-05-21 | $22.66 | $47.51 | 559,800 | — | — |
| 2025-05-20 | $23.41 | $49.09 | 381,500 | — | — |
| 2025-05-19 | $23.38 | $49.02 | 892,600 | — | — |
| 2025-05-16 | $23.61 | $49.51 | 508,500 | — | — |
| 2025-05-15 | $23.71 | $48.67 | 606,200 | — | — |
| 2025-05-14 | $23.80 | $48.85 | 942,800 | — | — |
| 2025-05-13 | $23.70 | $48.65 | 604,500 | — | — |
| 2025-05-12 | $22.93 | $47.07 | 1,033,600 | — | — |
| 2025-05-09 | $22.02 | $45.20 | 495,700 | — | — |
| 2025-05-08 | $21.84 | $44.83 | 685,000 | — | — |
| 2025-05-07 | $21.38 | $43.88 | 585,800 | — | — |
| 2025-05-06 | $21.88 | $44.91 | 544,500 | — | — |
| 2025-05-05 | $21.91 | $44.97 | 842,400 | — | — |
| 2025-05-02 | $22.01 | $45.18 | 543,700 | — | — |
| 2025-05-01 | $21.42 | $43.97 | 704,100 | — | — |
| 2025-04-30 | $21.42 | $43.97 | 981,800 | — | — |
| 2025-04-29 | $21.70 | $44.54 | 660,300 | — | — |
| 2025-04-28 | $21.66 | $44.46 | 659,000 | — | — |
| 2025-04-25 | $22.01 | $45.18 | 981,000 | — | — |
| 2025-04-24 | $20.98 | $43.06 | 737,600 | — | — |
| 2025-04-23 | $20.42 | $41.91 | 746,100 | — | — |
| 2025-04-22 | $20.30 | $41.67 | 566,600 | — | — |
| 2025-04-21 | $20.53 | $42.14 | 486,700 | — | — |
| 2025-04-17 | $20.73 | $42.55 | 540,200 | — | — |
| 2025-04-16 | $20.03 | $41.11 | 564,300 | — | — |
| 2025-04-15 | $19.67 | $40.37 | 496,000 | — | — |
| 2025-04-14 | $20.23 | $41.52 | 739,200 | — | — |
| 2025-04-11 | $20.54 | $42.16 | 1,228,900 | — | — |
| 2025-04-10 | $18.19 | $37.34 | 1,130,900 | — | — |
| 2025-04-09 | $18.83 | $38.65 | 1,324,500 | — | — |
| 2025-04-08 | $17.91 | $36.76 | 1,769,000 | — | — |
| 2025-04-07 | $19.24 | $39.49 | 2,250,500 | — | — |
| 2025-04-04 | $17.34 | $35.59 | 1,383,700 | — | — |
| 2025-04-03 | $20.12 | $41.30 | 892,500 | — | — |
| 2025-04-02 | $21.81 | $44.77 | 425,600 | — | — |
| 2025-04-01 | $22.12 | $45.40 | 462,800 | — | — |
| 2025-03-31 | $22.34 | $45.86 | 596,900 | — | — |
| 2025-03-28 | $22.50 | $46.18 | 456,300 | — | — |
| 2025-03-27 | $22.43 | $46.04 | 396,100 | — | — |
| 2025-03-26 | $23.12 | $47.46 | 464,800 | — | — |
| 2025-03-25 | $23.14 | $47.50 | 744,500 | — | — |
| 2025-03-24 | $23.50 | $48.24 | 820,500 | — | — |
| 2025-03-21 | $23.03 | $47.27 | 4,209,100 | — | — |
| 2025-03-20 | $23.34 | $47.91 | 660,900 | — | — |
| 2025-03-19 | $23.22 | $47.66 | 591,300 | — | — |
| 2025-03-18 | $22.52 | $46.22 | 538,400 | — | — |
| 2025-03-17 | $22.21 | $45.59 | 769,700 | — | — |
| 2025-03-14 | $21.75 | $44.64 | 539,600 | — | — |
| 2025-03-13 | $21.26 | $43.64 | 699,900 | — | — |
| 2025-03-12 | $20.90 | $42.90 | 707,500 | — | — |
| 2025-03-11 | $20.35 | $41.77 | 700,500 | — | — |
| 2025-03-10 | $20.31 | $41.69 | 727,300 | — | — |
| 2025-03-07 | $20.96 | $43.02 | 701,300 | — | — |
| 2025-03-06 | $20.99 | $43.08 | 693,600 | — | — |
| 2025-03-05 | $19.97 | $40.99 | 485,000 | — | — |
| 2025-03-04 | $20.42 | $41.91 | 651,600 | — | — |
| 2025-03-03 | $19.88 | $40.81 | 656,500 | — | — |
| 2025-02-28 | $20.36 | $41.79 | 905,700 | — | — |
| 2025-02-27 | $20.10 | $41.26 | 1,092,400 | — | — |
| 2025-02-26 | $20.60 | $42.28 | 824,100 | — | — |
| 2025-02-25 | $21.18 | $43.47 | 1,068,100 | — | — |
| 2025-02-24 | $22.57 | $46.33 | 641,000 | — | — |
| 2025-02-21 | $22.42 | $46.02 | 565,000 | — | — |
| 2025-02-20 | $22.75 | $46.70 | 573,500 | — | — |
| 2025-02-19 | $22.75 | $46.70 | 502,500 | — | — |
| 2025-02-18 | $22.95 | $47.11 | 666,300 | — | — |
| 2025-02-14 | $22.55 | $46.29 | 534,600 | — | — |
| 2025-02-13 | $22.76 | $46.72 | 497,400 | — | — |
| 2025-02-12 | $23.06 | $47.33 | 592,000 | — | — |
| 2025-02-11 | $23.57 | $48.38 | 413,900 | — | — |
| 2025-02-10 | $23.79 | $48.83 | 658,200 | — | — |
| 2025-02-07 | $23.44 | $48.11 | 596,000 | — | — |
| 2025-02-06 | $23.49 | $48.22 | 1,032,000 | — | — |
| 2025-02-05 | $24.87 | $51.05 | 897,200 | — | — |
| 2025-02-04 | $24.99 | $49.86 | 1,593,000 | — | — |
| 2025-02-03 | $23.97 | $47.82 | 923,900 | — | — |
| 2025-01-31 | $24.04 | $47.96 | 1,608,600 | — | — |
| 2025-01-30 | $25.37 | $50.62 | 714,700 | — | — |
| 2025-01-29 | $24.63 | $49.14 | 512,700 | — | — |
| 2025-01-28 | $24.21 | $48.30 | 619,400 | — | — |
| 2025-01-27 | $24.29 | $48.46 | 799,300 | — | — |
| 2025-01-24 | $23.64 | $47.16 | 794,200 | — | — |
| 2025-01-23 | $24.20 | $48.28 | 652,300 | — | — |
| 2025-01-22 | $23.89 | $47.66 | 1,104,800 | — | — |
| 2025-01-21 | $23.73 | $47.34 | 1,100,400 | — | — |
| 2025-01-17 | $25.20 | $50.28 | 652,300 | — | — |
| 2025-01-16 | $25.40 | $50.68 | 738,900 | — | — |
| 2025-01-15 | $27.03 | $53.93 | 616,100 | — | — |
| 2025-01-14 | $26.86 | $53.59 | 700,700 | — | — |
| 2025-01-13 | $26.47 | $52.81 | 680,000 | — | — |
| 2025-01-10 | $25.97 | $51.81 | 753,000 | — | — |
| 2025-01-08 | $24.90 | $49.68 | 688,600 | — | — |
| 2025-01-07 | $24.97 | $49.82 | 684,500 | — | — |
| 2025-01-06 | $24.39 | $48.66 | 808,500 | — | — |
| 2025-01-03 | $24.91 | $49.70 | 564,500 | — | — |
| 2025-01-02 | $25.36 | $50.60 | 713,800 | — | — |