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
- 2006-05-26 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 | $23.82 | $31.52 | 865,600 | — | — |
| 2025-12-30 | $24.28 | $32.13 | 755,000 | — | — |
| 2025-12-29 | $24.59 | $32.54 | 656,200 | — | — |
| 2025-12-26 | $24.79 | $32.81 | 547,000 | — | — |
| 2025-12-24 | $24.82 | $32.85 | 407,200 | — | — |
| 2025-12-23 | $24.82 | $32.85 | 1,098,600 | — | — |
| 2025-12-22 | $24.85 | $32.88 | 813,300 | — | — |
| 2025-12-19 | $24.49 | $32.41 | 4,688,000 | — | — |
| 2025-12-18 | $24.88 | $32.92 | 1,482,300 | — | — |
| 2025-12-17 | $24.73 | $32.73 | 2,384,900 | — | — |
| 2025-12-16 | $24.78 | $32.79 | 1,285,000 | — | — |
| 2025-12-15 | $25.07 | $33.18 | 1,375,300 | — | — |
| 2025-12-12 | $24.99 | $33.07 | 894,800 | — | — |
| 2025-12-11 | $24.76 | $32.77 | 2,672,000 | — | — |
| 2025-12-10 | $24.66 | $32.63 | 1,741,400 | — | — |
| 2025-12-09 | $24.11 | $31.91 | 1,080,300 | — | — |
| 2025-12-08 | $24.47 | $32.38 | 1,487,800 | — | — |
| 2025-12-05 | $24.57 | $32.51 | 1,011,800 | — | — |
| 2025-12-04 | $24.64 | $32.61 | 940,800 | — | — |
| 2025-12-03 | $24.62 | $32.58 | 1,544,200 | — | — |
| 2025-12-02 | $24.46 | $32.37 | 1,554,900 | — | — |
| 2025-12-01 | $24.08 | $31.87 | 937,600 | — | — |
| 2025-11-28 | $24.24 | $32.08 | 398,200 | — | — |
| 2025-11-26 | $24.30 | $32.16 | 1,569,800 | — | — |
| 2025-11-25 | $24.33 | $32.20 | 1,388,600 | — | — |
| 2025-11-24 | $23.66 | $31.31 | 1,703,700 | — | — |
| 2025-11-21 | $23.73 | $31.40 | 1,522,200 | — | — |
| 2025-11-20 | $23.29 | $30.82 | 1,303,100 | — | — |
| 2025-11-19 | $23.14 | $30.62 | 2,297,700 | — | — |
| 2025-11-18 | $23.21 | $30.71 | 1,477,300 | — | — |
| 2025-11-17 | $22.91 | $30.32 | 1,651,600 | — | — |
| 2025-11-14 | $23.16 | $30.65 | 1,170,900 | — | — |
| 2025-11-13 | $23.10 | $30.57 | 2,054,900 | — | — |
| 2025-11-12 | $23.56 | $31.18 | 1,545,600 | — | — |
| 2025-11-11 | $23.35 | $30.90 | 1,443,400 | — | — |
| 2025-11-10 | $23.95 | $31.69 | 1,635,900 | — | — |
| 2025-11-07 | $23.92 | $31.56 | 2,661,800 | — | — |
| 2025-11-06 | $25.03 | $33.03 | 1,362,400 | — | — |
| 2025-11-05 | $26.06 | $34.39 | 1,115,600 | — | — |
| 2025-11-04 | $25.81 | $34.06 | 1,032,000 | — | — |
| 2025-11-03 | $25.71 | $33.92 | 1,401,500 | — | — |
| 2025-10-31 | $25.66 | $33.86 | 1,481,800 | — | — |
| 2025-10-30 | $25.62 | $33.80 | 2,481,700 | — | — |
| 2025-10-29 | $25.69 | $33.90 | 1,786,300 | — | — |
| 2025-10-28 | $25.87 | $34.13 | 837,200 | — | — |
| 2025-10-27 | $25.83 | $34.08 | 686,400 | — | — |
| 2025-10-24 | $25.92 | $34.20 | 839,800 | — | — |
| 2025-10-23 | $25.90 | $34.17 | 524,100 | — | — |
| 2025-10-22 | $25.51 | $33.66 | 895,700 | — | — |
| 2025-10-21 | $25.85 | $34.11 | 908,700 | — | — |
| 2025-10-20 | $25.59 | $33.77 | 1,262,700 | — | — |
| 2025-10-17 | $25.25 | $33.32 | 3,669,700 | — | — |
| 2025-10-16 | $24.99 | $32.97 | 1,194,400 | — | — |
| 2025-10-15 | $25.52 | $33.67 | 1,832,300 | — | — |
| 2025-10-14 | $25.36 | $33.46 | 884,000 | — | — |
| 2025-10-13 | $25.05 | $33.05 | 642,800 | — | — |
| 2025-10-10 | $24.92 | $32.88 | 763,500 | — | — |
| 2025-10-09 | $25.14 | $33.17 | 667,500 | — | — |
| 2025-10-08 | $25.74 | $33.96 | 689,100 | — | — |
| 2025-10-07 | $25.44 | $33.57 | 839,400 | — | — |
| 2025-10-06 | $25.71 | $33.92 | 562,900 | — | — |
| 2025-10-03 | $25.96 | $34.25 | 1,159,500 | — | — |
| 2025-10-02 | $25.91 | $34.19 | 980,100 | — | — |
| 2025-10-01 | $25.52 | $33.67 | 651,600 | — | — |
| 2025-09-30 | $25.52 | $33.67 | 769,400 | — | — |
| 2025-09-29 | $25.34 | $33.44 | 793,700 | — | — |
| 2025-09-26 | $25.38 | $33.49 | 642,900 | — | — |
| 2025-09-25 | $24.91 | $32.87 | 619,100 | — | — |
| 2025-09-24 | $24.93 | $32.89 | 720,900 | — | — |
| 2025-09-23 | $25.32 | $33.41 | 808,200 | — | — |
| 2025-09-22 | $25.41 | $33.53 | 806,300 | — | — |
| 2025-09-19 | $25.29 | $33.37 | 4,411,700 | — | — |
| 2025-09-18 | $25.64 | $33.83 | 1,389,600 | — | — |
| 2025-09-17 | $25.31 | $33.40 | 1,197,400 | — | — |
| 2025-09-16 | $25.50 | $33.65 | 1,038,000 | — | — |
| 2025-09-15 | $25.34 | $33.44 | 1,394,600 | — | — |
| 2025-09-12 | $25.04 | $33.04 | 890,800 | — | — |
| 2025-09-11 | $25.48 | $33.62 | 1,075,500 | — | — |
| 2025-09-10 | $24.67 | $32.55 | 2,381,400 | — | — |
| 2025-09-09 | $24.65 | $32.52 | 2,075,300 | — | — |
| 2025-09-08 | $26.77 | $35.32 | 773,800 | — | — |
| 2025-09-05 | $26.78 | $35.34 | 645,300 | — | — |
| 2025-09-04 | $26.75 | $35.30 | 550,900 | — | — |
| 2025-09-03 | $26.07 | $34.40 | 685,200 | — | — |
| 2025-09-02 | $26.39 | $34.82 | 1,653,400 | — | — |
| 2025-08-29 | $26.36 | $34.78 | 801,500 | — | — |
| 2025-08-28 | $26.93 | $35.53 | 629,900 | — | — |
| 2025-08-27 | $27.26 | $35.97 | 637,200 | — | — |
| 2025-08-26 | $27.12 | $35.78 | 655,000 | — | — |
| 2025-08-25 | $26.88 | $35.47 | 828,600 | — | — |
| 2025-08-22 | $27.22 | $35.92 | 1,039,800 | — | — |
| 2025-08-21 | $25.97 | $34.27 | 899,900 | — | — |
| 2025-08-20 | $26.27 | $34.66 | 597,000 | — | — |
| 2025-08-19 | $26.40 | $34.83 | 621,500 | — | — |
| 2025-08-18 | $26.21 | $34.58 | 588,400 | — | — |
| 2025-08-15 | $26.24 | $34.62 | 613,200 | — | — |
| 2025-08-14 | $26.56 | $35.04 | 733,300 | — | — |
| 2025-08-13 | $27.39 | $36.14 | 1,216,100 | — | — |
| 2025-08-12 | $26.92 | $35.52 | 1,238,600 | — | — |
| 2025-08-11 | $25.68 | $33.80 | 991,200 | — | — |
| 2025-08-08 | $25.61 | $33.70 | 939,500 | — | — |
| 2025-08-07 | $25.91 | $34.10 | 1,277,500 | — | — |
| 2025-08-06 | $25.93 | $34.12 | 2,285,900 | — | — |
| 2025-08-05 | $25.20 | $33.16 | 3,901,200 | — | — |
| 2025-08-04 | $23.94 | $31.51 | 1,390,700 | — | — |
| 2025-08-01 | $24.24 | $31.90 | 1,475,100 | — | — |
| 2025-07-31 | $24.76 | $32.58 | 1,388,000 | — | — |
| 2025-07-30 | $24.38 | $32.08 | 1,730,000 | — | — |
| 2025-07-29 | $24.64 | $32.43 | 981,200 | — | — |
| 2025-07-28 | $24.95 | $32.83 | 759,000 | — | — |
| 2025-07-25 | $25.15 | $33.10 | 947,400 | — | — |
| 2025-07-24 | $24.75 | $32.57 | 1,359,400 | — | — |
| 2025-07-23 | $24.56 | $32.32 | 2,048,500 | — | — |
| 2025-07-22 | $24.40 | $32.11 | 1,372,000 | — | — |
| 2025-07-21 | $24.58 | $32.35 | 1,154,500 | — | — |
| 2025-07-18 | $25.18 | $33.14 | 3,529,200 | — | — |
| 2025-07-17 | $25.37 | $33.39 | 1,387,900 | — | — |
| 2025-07-16 | $24.72 | $32.53 | 1,992,700 | — | — |
| 2025-07-15 | $25.20 | $33.16 | 1,223,200 | — | — |
| 2025-07-14 | $25.08 | $33.01 | 751,100 | — | — |
| 2025-07-11 | $25.15 | $33.10 | 616,900 | — | — |
| 2025-07-10 | $25.29 | $33.28 | 866,300 | — | — |
| 2025-07-09 | $24.95 | $32.83 | 724,100 | — | — |
| 2025-07-08 | $24.67 | $32.47 | 1,030,300 | — | — |
| 2025-07-07 | $24.41 | $32.12 | 1,109,300 | — | — |
| 2025-07-03 | $24.79 | $32.62 | 412,800 | — | — |
| 2025-07-02 | $24.65 | $32.44 | 806,300 | — | — |
| 2025-07-01 | $24.45 | $32.18 | 874,500 | — | — |
| 2025-06-30 | $24.04 | $31.64 | 1,541,900 | — | — |
| 2025-06-27 | $24.11 | $31.73 | 2,646,800 | — | — |
| 2025-06-26 | $24.26 | $31.93 | 1,223,000 | — | — |
| 2025-06-25 | $23.68 | $31.16 | 941,400 | — | — |
| 2025-06-24 | $24.06 | $31.66 | 1,053,100 | — | — |
| 2025-06-23 | $23.71 | $31.20 | 1,255,500 | — | — |
| 2025-06-20 | $23.33 | $30.70 | 3,660,800 | — | — |
| 2025-06-18 | $23.39 | $30.78 | 1,482,900 | — | — |
| 2025-06-17 | $23.42 | $30.82 | 1,581,300 | — | — |
| 2025-06-16 | $23.44 | $30.85 | 1,593,100 | — | — |
| 2025-06-13 | $23.16 | $30.48 | 1,536,700 | — | — |
| 2025-06-12 | $23.85 | $31.39 | 1,208,500 | — | — |
| 2025-06-11 | $24.10 | $31.72 | 1,648,600 | — | — |
| 2025-06-10 | $24.57 | $32.33 | 820,400 | — | — |
| 2025-06-09 | $24.59 | $32.36 | 761,300 | — | — |
| 2025-06-06 | $24.63 | $32.41 | 902,900 | — | — |
| 2025-06-05 | $24.37 | $32.07 | 1,238,700 | — | — |
| 2025-06-04 | $24.31 | $31.99 | 1,101,700 | — | — |
| 2025-06-03 | $24.54 | $32.30 | 2,301,000 | — | — |
| 2025-06-02 | $24.29 | $31.97 | 1,290,700 | — | — |
| 2025-05-30 | $24.53 | $32.28 | 1,150,000 | — | — |
| 2025-05-29 | $24.57 | $32.33 | 772,800 | — | — |
| 2025-05-28 | $24.58 | $32.35 | 874,400 | — | — |
| 2025-05-27 | $25.06 | $32.98 | 1,210,400 | — | — |
| 2025-05-23 | $24.57 | $32.33 | 1,014,800 | — | — |
| 2025-05-22 | $24.42 | $32.14 | 1,217,000 | — | — |
| 2025-05-21 | $24.60 | $32.37 | 914,600 | — | — |
| 2025-05-20 | $25.29 | $33.28 | 1,126,300 | — | — |
| 2025-05-19 | $25.58 | $33.66 | 799,300 | — | — |
| 2025-05-16 | $25.62 | $33.72 | 1,422,800 | — | — |
| 2025-05-15 | $25.20 | $33.16 | 1,165,700 | — | — |
| 2025-05-14 | $25.14 | $33.08 | 1,342,100 | — | — |
| 2025-05-13 | $25.95 | $34.15 | 1,716,500 | — | — |
| 2025-05-12 | $25.40 | $33.43 | 1,661,200 | — | — |
| 2025-05-09 | $24.50 | $32.15 | 1,995,700 | — | — |
| 2025-05-08 | $24.74 | $32.47 | 4,425,600 | — | — |
| 2025-05-07 | $23.64 | $31.03 | 4,197,200 | — | — |
| 2025-05-06 | $25.32 | $33.23 | 3,375,100 | — | — |
| 2025-05-05 | $27.04 | $35.49 | 1,911,900 | — | — |
| 2025-05-02 | $27.21 | $35.71 | 1,135,200 | — | — |
| 2025-05-01 | $26.56 | $34.86 | 1,098,400 | — | — |
| 2025-04-30 | $26.24 | $34.44 | 1,232,100 | — | — |
| 2025-04-29 | $26.14 | $34.31 | 992,600 | — | — |
| 2025-04-28 | $25.99 | $34.11 | 1,245,900 | — | — |
| 2025-04-25 | $26.20 | $34.39 | 987,700 | — | — |
| 2025-04-24 | $26.44 | $34.70 | 1,187,200 | — | — |
| 2025-04-23 | $25.80 | $33.86 | 1,673,100 | — | — |
| 2025-04-22 | $25.15 | $33.01 | 1,234,900 | — | — |
| 2025-04-21 | $24.20 | $31.76 | 1,580,000 | — | — |
| 2025-04-17 | $25.02 | $32.84 | 3,898,600 | — | — |
| 2025-04-16 | $25.06 | $32.89 | 1,917,300 | — | — |
| 2025-04-15 | $24.85 | $32.61 | 1,007,300 | — | — |
| 2025-04-14 | $24.81 | $32.56 | 1,384,900 | — | — |
| 2025-04-11 | $24.53 | $32.19 | 1,215,400 | — | — |
| 2025-04-10 | $24.09 | $31.62 | 1,505,400 | — | — |
| 2025-04-09 | $24.85 | $32.61 | 1,775,600 | — | — |
| 2025-04-08 | $22.82 | $29.95 | 2,172,300 | — | — |
| 2025-04-07 | $22.83 | $29.96 | 2,349,600 | — | — |
| 2025-04-04 | $23.26 | $30.53 | 2,125,700 | — | — |
| 2025-04-03 | $24.31 | $31.90 | 2,161,900 | — | — |
| 2025-04-02 | $26.09 | $34.24 | 1,197,800 | — | — |
| 2025-04-01 | $25.70 | $33.73 | 1,579,800 | — | — |
| 2025-03-31 | $25.42 | $33.36 | 2,274,100 | — | — |
| 2025-03-28 | $25.51 | $33.48 | 1,748,600 | — | — |
| 2025-03-27 | $26.33 | $34.56 | 2,937,000 | — | — |
| 2025-03-26 | $26.62 | $34.94 | 3,002,000 | — | — |
| 2025-03-25 | $26.60 | $34.91 | 3,872,500 | — | — |
| 2025-03-24 | $27.78 | $36.46 | 2,845,600 | — | — |
| 2025-03-21 | $26.84 | $35.23 | 30,541,600 | — | — |
| 2025-03-20 | $27.68 | $36.33 | 3,284,500 | — | — |
| 2025-03-19 | $28.24 | $37.06 | 3,098,300 | — | — |
| 2025-03-18 | $27.75 | $36.42 | 3,525,100 | — | — |
| 2025-03-17 | $27.83 | $36.52 | 3,466,300 | — | — |
| 2025-03-14 | $27.25 | $35.76 | 2,521,200 | — | — |
| 2025-03-13 | $26.31 | $34.53 | 1,952,000 | — | — |
| 2025-03-12 | $26.77 | $35.13 | 3,065,300 | — | — |
| 2025-03-11 | $26.52 | $34.81 | 4,111,800 | — | — |
| 2025-03-10 | $26.90 | $35.30 | 5,362,700 | — | — |
| 2025-03-07 | $25.05 | $32.88 | 1,148,200 | — | — |
| 2025-03-06 | $24.86 | $32.63 | 1,068,600 | — | — |
| 2025-03-05 | $25.11 | $32.95 | 1,628,500 | — | — |
| 2025-03-04 | $24.80 | $32.55 | 1,225,500 | — | — |
| 2025-03-03 | $25.19 | $33.06 | 1,426,800 | — | — |
| 2025-02-28 | $25.76 | $33.81 | 1,248,600 | — | — |
| 2025-02-27 | $25.37 | $33.30 | 1,777,200 | — | — |
| 2025-02-26 | $25.45 | $33.40 | 1,140,000 | — | — |
| 2025-02-25 | $25.12 | $32.97 | 844,400 | — | — |
| 2025-02-24 | $25.05 | $32.88 | 983,000 | — | — |
| 2025-02-21 | $25.31 | $33.22 | 1,011,800 | — | — |
| 2025-02-20 | $26.48 | $34.75 | 1,101,200 | — | — |
| 2025-02-19 | $26.76 | $35.12 | 1,266,100 | — | — |
| 2025-02-18 | $27.07 | $35.53 | 1,159,300 | — | — |
| 2025-02-14 | $26.88 | $35.28 | 1,470,500 | — | — |
| 2025-02-13 | $27.07 | $35.53 | 2,044,000 | — | — |
| 2025-02-12 | $26.20 | $34.39 | 1,947,100 | — | — |
| 2025-02-11 | $26.84 | $35.23 | 1,427,900 | — | — |
| 2025-02-10 | $26.90 | $35.30 | 2,037,700 | — | — |
| 2025-02-07 | $27.32 | $35.77 | 1,907,700 | — | — |
| 2025-02-06 | $27.82 | $36.42 | 3,453,000 | — | — |
| 2025-02-05 | $26.93 | $35.26 | 5,664,600 | — | — |
| 2025-02-04 | $23.08 | $30.22 | 1,127,700 | — | — |
| 2025-02-03 | $22.96 | $30.06 | 1,692,500 | — | — |
| 2025-01-31 | $23.00 | $30.11 | 1,635,000 | — | — |
| 2025-01-30 | $23.01 | $30.12 | 919,600 | — | — |
| 2025-01-29 | $22.84 | $29.90 | 1,244,000 | — | — |
| 2025-01-28 | $23.16 | $30.32 | 855,400 | — | — |
| 2025-01-27 | $23.02 | $30.14 | 1,523,500 | — | — |
| 2025-01-24 | $23.17 | $30.33 | 919,300 | — | — |
| 2025-01-23 | $23.72 | $31.05 | 1,088,000 | — | — |
| 2025-01-22 | $23.57 | $30.86 | 1,059,100 | — | — |
| 2025-01-21 | $23.58 | $30.87 | 1,407,800 | — | — |
| 2025-01-17 | $22.94 | $30.03 | 2,881,000 | — | — |
| 2025-01-16 | $22.97 | $30.07 | 1,464,200 | — | — |
| 2025-01-15 | $22.66 | $29.67 | 979,200 | — | — |
| 2025-01-14 | $22.41 | $29.34 | 892,100 | — | — |
| 2025-01-13 | $22.23 | $29.10 | 926,100 | — | — |
| 2025-01-10 | $21.65 | $28.34 | 915,900 | — | — |
| 2025-01-08 | $22.10 | $28.93 | 1,703,500 | — | — |
| 2025-01-07 | $21.99 | $28.79 | 1,006,000 | — | — |
| 2025-01-06 | $22.26 | $29.14 | 1,182,000 | — | — |
| 2025-01-03 | $22.37 | $29.29 | 641,200 | — | — |
| 2025-01-02 | $22.32 | $29.22 | 573,100 | — | — |