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
- 1999-08-12 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 | $27.06 | $27.06 | 332,800 | — | — |
| 2025-12-30 | $27.35 | $27.35 | 333,600 | — | — |
| 2025-12-29 | $27.57 | $27.57 | 215,100 | — | — |
| 2025-12-26 | $27.85 | $27.85 | 160,900 | — | — |
| 2025-12-24 | $27.88 | $27.88 | 207,200 | — | — |
| 2025-12-23 | $27.80 | $27.80 | 283,700 | — | — |
| 2025-12-22 | $27.86 | $27.86 | 480,000 | — | — |
| 2025-12-19 | $28.08 | $28.08 | 2,729,700 | — | — |
| 2025-12-18 | $27.86 | $27.86 | 579,300 | — | — |
| 2025-12-17 | $27.18 | $27.18 | 488,000 | — | — |
| 2025-12-16 | $27.51 | $27.51 | 477,500 | — | — |
| 2025-12-15 | $27.70 | $27.70 | 492,200 | — | — |
| 2025-12-12 | $27.46 | $27.46 | 672,500 | — | — |
| 2025-12-11 | $28.09 | $28.09 | 492,200 | — | — |
| 2025-12-10 | $28.03 | $28.03 | 494,500 | — | — |
| 2025-12-09 | $27.34 | $27.34 | 333,700 | — | — |
| 2025-12-08 | $26.99 | $26.99 | 524,500 | — | — |
| 2025-12-05 | $26.90 | $26.90 | 341,900 | — | — |
| 2025-12-04 | $26.98 | $26.98 | 463,700 | — | — |
| 2025-12-03 | $27.21 | $27.21 | 478,500 | — | — |
| 2025-12-02 | $27.31 | $27.31 | 431,000 | — | — |
| 2025-12-01 | $26.78 | $26.78 | 482,400 | — | — |
| 2025-11-28 | $26.88 | $26.88 | 212,100 | — | — |
| 2025-11-26 | $26.73 | $26.73 | 742,500 | — | — |
| 2025-11-25 | $26.84 | $26.84 | 394,300 | — | — |
| 2025-11-24 | $26.39 | $26.39 | 606,400 | — | — |
| 2025-11-21 | $25.97 | $25.97 | 566,900 | — | — |
| 2025-11-20 | $25.47 | $25.47 | 610,700 | — | — |
| 2025-11-19 | $25.64 | $25.64 | 450,800 | — | — |
| 2025-11-18 | $25.67 | $25.67 | 653,600 | — | — |
| 2025-11-17 | $26.72 | $26.72 | 425,300 | — | — |
| 2025-11-14 | $27.42 | $27.42 | 501,800 | — | — |
| 2025-11-13 | $27.00 | $27.00 | 554,700 | — | — |
| 2025-11-12 | $28.20 | $28.20 | 701,500 | — | — |
| 2025-11-11 | $28.30 | $28.30 | 390,400 | — | — |
| 2025-11-10 | $29.27 | $29.27 | 585,600 | — | — |
| 2025-11-07 | $28.71 | $28.71 | 756,200 | — | — |
| 2025-11-06 | $29.25 | $29.25 | 877,200 | — | — |
| 2025-11-05 | $27.31 | $27.31 | 449,600 | — | — |
| 2025-11-04 | $26.92 | $26.92 | 443,300 | — | — |
| 2025-11-03 | $27.69 | $27.69 | 591,000 | — | — |
| 2025-10-31 | $27.80 | $27.80 | 677,800 | — | — |
| 2025-10-30 | $28.05 | $28.05 | 1,083,600 | — | — |
| 2025-10-29 | $26.52 | $26.52 | 530,900 | — | — |
| 2025-10-28 | $27.01 | $27.01 | 378,500 | — | — |
| 2025-10-27 | $26.98 | $26.98 | 326,400 | — | — |
| 2025-10-24 | $26.85 | $26.85 | 278,600 | — | — |
| 2025-10-23 | $26.48 | $26.48 | 289,500 | — | — |
| 2025-10-22 | $26.42 | $26.42 | 397,800 | — | — |
| 2025-10-21 | $26.77 | $26.77 | 423,900 | — | — |
| 2025-10-20 | $26.48 | $26.48 | 359,000 | — | — |
| 2025-10-17 | $25.81 | $25.81 | 881,300 | — | — |
| 2025-10-16 | $25.82 | $25.82 | 346,100 | — | — |
| 2025-10-15 | $26.17 | $26.17 | 404,700 | — | — |
| 2025-10-14 | $25.67 | $25.67 | 431,500 | — | — |
| 2025-10-13 | $25.70 | $25.70 | 536,200 | — | — |
| 2025-10-10 | $25.70 | $25.70 | 376,200 | — | — |
| 2025-10-09 | $26.51 | $26.51 | 346,300 | — | — |
| 2025-10-08 | $26.44 | $26.44 | 541,500 | — | — |
| 2025-10-07 | $25.97 | $25.97 | 497,900 | — | — |
| 2025-10-06 | $26.79 | $26.79 | 492,000 | — | — |
| 2025-10-03 | $26.55 | $26.55 | 469,600 | — | — |
| 2025-10-02 | $26.31 | $26.31 | 597,400 | — | — |
| 2025-10-01 | $26.28 | $26.28 | 529,600 | — | — |
| 2025-09-30 | $25.83 | $25.83 | 353,000 | — | — |
| 2025-09-29 | $25.75 | $25.75 | 444,500 | — | — |
| 2025-09-26 | $25.80 | $25.80 | 376,100 | — | — |
| 2025-09-25 | $25.78 | $25.78 | 430,600 | — | — |
| 2025-09-24 | $25.89 | $25.89 | 751,500 | — | — |
| 2025-09-23 | $26.01 | $26.01 | 585,000 | — | — |
| 2025-09-22 | $25.97 | $25.97 | 561,400 | — | — |
| 2025-09-19 | $25.83 | $25.83 | 2,214,400 | — | — |
| 2025-09-18 | $26.06 | $26.06 | 751,600 | — | — |
| 2025-09-17 | $25.35 | $25.35 | 501,200 | — | — |
| 2025-09-16 | $25.21 | $25.21 | 405,000 | — | — |
| 2025-09-15 | $25.41 | $25.41 | 560,200 | — | — |
| 2025-09-12 | $25.10 | $25.10 | 457,200 | — | — |
| 2025-09-11 | $25.80 | $25.80 | 716,600 | — | — |
| 2025-09-10 | $25.04 | $25.04 | 756,100 | — | — |
| 2025-09-09 | $25.03 | $25.03 | 534,600 | — | — |
| 2025-09-08 | $24.80 | $24.80 | 569,800 | — | — |
| 2025-09-05 | $24.86 | $24.86 | 570,600 | — | — |
| 2025-09-04 | $25.05 | $25.05 | 388,400 | — | — |
| 2025-09-03 | $24.73 | $24.73 | 528,700 | — | — |
| 2025-09-02 | $24.64 | $24.64 | 671,300 | — | — |
| 2025-08-29 | $24.89 | $24.89 | 474,600 | — | — |
| 2025-08-28 | $25.08 | $25.08 | 591,900 | — | — |
| 2025-08-27 | $24.76 | $24.76 | 568,900 | — | — |
| 2025-08-26 | $23.89 | $23.89 | 705,700 | — | — |
| 2025-08-25 | $23.14 | $23.14 | 424,100 | — | — |
| 2025-08-22 | $23.51 | $23.51 | 472,000 | — | — |
| 2025-08-21 | $22.74 | $22.74 | 372,300 | — | — |
| 2025-08-20 | $22.66 | $22.66 | 507,300 | — | — |
| 2025-08-19 | $22.71 | $22.71 | 537,100 | — | — |
| 2025-08-18 | $22.59 | $22.59 | 495,100 | — | — |
| 2025-08-15 | $22.41 | $22.41 | 731,600 | — | — |
| 2025-08-14 | $22.39 | $22.39 | 535,800 | — | — |
| 2025-08-13 | $23.17 | $23.17 | 723,600 | — | — |
| 2025-08-12 | $22.62 | $22.62 | 939,700 | — | — |
| 2025-08-11 | $21.93 | $21.93 | 853,800 | — | — |
| 2025-08-08 | $21.59 | $21.59 | 708,600 | — | — |
| 2025-08-07 | $21.28 | $21.28 | 826,800 | — | — |
| 2025-08-06 | $21.72 | $21.72 | 662,400 | — | — |
| 2025-08-05 | $21.39 | $21.39 | 571,500 | — | — |
| 2025-08-04 | $21.55 | $21.55 | 629,400 | — | — |
| 2025-08-01 | $20.77 | $20.77 | 531,900 | — | — |
| 2025-07-31 | $21.42 | $21.42 | 589,900 | — | — |
| 2025-07-30 | $21.48 | $21.48 | 481,100 | — | — |
| 2025-07-29 | $21.58 | $21.58 | 521,900 | — | — |
| 2025-07-28 | $21.79 | $21.79 | 651,100 | — | — |
| 2025-07-25 | $22.25 | $22.25 | 813,800 | — | — |
| 2025-07-24 | $22.50 | $22.50 | 507,600 | — | — |
| 2025-07-23 | $22.72 | $22.72 | 686,300 | — | — |
| 2025-07-22 | $22.83 | $22.83 | 837,200 | — | — |
| 2025-07-21 | $22.98 | $22.98 | 718,300 | — | — |
| 2025-07-18 | $23.04 | $23.04 | 722,300 | — | — |
| 2025-07-17 | $22.90 | $22.90 | 735,600 | — | — |
| 2025-07-16 | $22.53 | $22.53 | 830,600 | — | — |
| 2025-07-15 | $22.00 | $22.00 | 1,099,400 | — | — |
| 2025-07-14 | $22.16 | $22.16 | 818,800 | — | — |
| 2025-07-11 | $22.18 | $22.18 | 1,110,600 | — | — |
| 2025-07-10 | $22.51 | $22.51 | 816,700 | — | — |
| 2025-07-09 | $23.82 | $23.82 | 935,000 | — | — |
| 2025-07-08 | $23.94 | $23.94 | 796,400 | — | — |
| 2025-07-07 | $24.10 | $24.10 | 658,100 | — | — |
| 2025-07-03 | $24.85 | $24.85 | 418,500 | — | — |
| 2025-07-02 | $24.94 | $24.94 | 609,900 | — | — |
| 2025-07-01 | $24.82 | $24.82 | 425,300 | — | — |
| 2025-06-30 | $24.81 | $24.81 | 467,400 | — | — |
| 2025-06-27 | $24.50 | $24.50 | 890,700 | — | — |
| 2025-06-26 | $25.14 | $25.14 | 703,100 | — | — |
| 2025-06-25 | $24.72 | $24.72 | 415,300 | — | — |
| 2025-06-24 | $24.42 | $24.42 | 588,600 | — | — |
| 2025-06-23 | $24.14 | $24.14 | 414,300 | — | — |
| 2025-06-20 | $23.59 | $23.59 | 846,900 | — | — |
| 2025-06-18 | $23.86 | $23.86 | 488,900 | — | — |
| 2025-06-17 | $23.69 | $23.69 | 406,000 | — | — |
| 2025-06-16 | $23.79 | $23.79 | 359,100 | — | — |
| 2025-06-13 | $23.25 | $23.25 | 376,600 | — | — |
| 2025-06-12 | $23.60 | $23.60 | 445,500 | — | — |
| 2025-06-11 | $23.76 | $23.76 | 524,500 | — | — |
| 2025-06-10 | $23.78 | $23.78 | 385,600 | — | — |
| 2025-06-09 | $23.88 | $23.88 | 591,100 | — | — |
| 2025-06-06 | $23.32 | $23.32 | 425,000 | — | — |
| 2025-06-05 | $23.22 | $23.22 | 306,200 | — | — |
| 2025-06-04 | $23.18 | $23.18 | 415,400 | — | — |
| 2025-06-03 | $23.41 | $23.41 | 451,000 | — | — |
| 2025-06-02 | $22.83 | $22.83 | 409,000 | — | — |
| 2025-05-30 | $22.84 | $22.84 | 378,500 | — | — |
| 2025-05-29 | $23.12 | $23.12 | 273,300 | — | — |
| 2025-05-28 | $23.38 | $23.38 | 299,100 | — | — |
| 2025-05-27 | $23.53 | $23.53 | 301,300 | — | — |
| 2025-05-23 | $22.84 | $22.84 | 239,600 | — | — |
| 2025-05-22 | $23.28 | $23.28 | 363,500 | — | — |
| 2025-05-21 | $23.32 | $23.32 | 527,000 | — | — |
| 2025-05-20 | $23.52 | $23.52 | 344,500 | — | — |
| 2025-05-19 | $23.56 | $23.56 | 365,400 | — | — |
| 2025-05-16 | $23.31 | $23.31 | 419,900 | — | — |
| 2025-05-15 | $23.15 | $23.15 | 333,800 | — | — |
| 2025-05-14 | $22.65 | $22.65 | 501,000 | — | — |
| 2025-05-13 | $23.02 | $23.02 | 913,800 | — | — |
| 2025-05-12 | $23.09 | $23.09 | 722,200 | — | — |
| 2025-05-09 | $21.61 | $21.61 | 528,400 | — | — |
| 2025-05-08 | $21.56 | $21.56 | 758,800 | — | — |
| 2025-05-07 | $21.21 | $21.21 | 501,100 | — | — |
| 2025-05-06 | $21.05 | $21.05 | 309,600 | — | — |
| 2025-05-05 | $21.11 | $21.11 | 372,000 | — | — |
| 2025-05-02 | $21.14 | $21.14 | 414,400 | — | — |
| 2025-05-01 | $21.22 | $21.22 | 449,100 | — | — |
| 2025-04-30 | $21.02 | $21.02 | 455,200 | — | — |
| 2025-04-29 | $21.22 | $21.22 | 326,700 | — | — |
| 2025-04-28 | $21.11 | $21.11 | 292,000 | — | — |
| 2025-04-25 | $21.08 | $21.08 | 277,000 | — | — |
| 2025-04-24 | $21.04 | $21.04 | 442,500 | — | — |
| 2025-04-23 | $20.62 | $20.62 | 430,500 | — | — |
| 2025-04-22 | $20.12 | $20.12 | 386,800 | — | — |
| 2025-04-21 | $19.83 | $19.83 | 509,200 | — | — |
| 2025-04-17 | $19.84 | $19.84 | 528,900 | — | — |
| 2025-04-16 | $20.05 | $20.05 | 468,900 | — | — |
| 2025-04-15 | $20.16 | $20.16 | 390,200 | — | — |
| 2025-04-14 | $20.10 | $20.10 | 457,800 | — | — |
| 2025-04-11 | $20.19 | $20.19 | 477,800 | — | — |
| 2025-04-10 | $19.97 | $19.97 | 713,800 | — | — |
| 2025-04-09 | $20.51 | $20.51 | 619,700 | — | — |
| 2025-04-08 | $19.23 | $19.23 | 495,400 | — | — |
| 2025-04-07 | $19.30 | $19.30 | 659,000 | — | — |
| 2025-04-04 | $19.31 | $19.31 | 641,500 | — | — |
| 2025-04-03 | $20.18 | $20.18 | 349,500 | — | — |
| 2025-04-02 | $21.57 | $21.57 | 394,600 | — | — |
| 2025-04-01 | $21.30 | $21.30 | 336,600 | — | — |
| 2025-03-31 | $21.01 | $21.01 | 438,100 | — | — |
| 2025-03-28 | $21.21 | $21.21 | 294,500 | — | — |
| 2025-03-27 | $21.74 | $21.74 | 320,600 | — | — |
| 2025-03-26 | $21.77 | $21.77 | 381,700 | — | — |
| 2025-03-25 | $21.74 | $21.74 | 342,700 | — | — |
| 2025-03-24 | $21.84 | $21.84 | 343,400 | — | — |
| 2025-03-21 | $21.39 | $21.39 | 2,239,100 | — | — |
| 2025-03-20 | $21.44 | $21.44 | 384,100 | — | — |
| 2025-03-19 | $21.62 | $21.62 | 428,600 | — | — |
| 2025-03-18 | $21.14 | $21.14 | 354,600 | — | — |
| 2025-03-17 | $21.05 | $21.05 | 352,500 | — | — |
| 2025-03-14 | $20.73 | $20.73 | 442,700 | — | — |
| 2025-03-13 | $20.47 | $20.47 | 406,200 | — | — |
| 2025-03-12 | $20.93 | $20.93 | 525,200 | — | — |
| 2025-03-11 | $20.83 | $20.83 | 323,600 | — | — |
| 2025-03-10 | $20.84 | $20.84 | 514,900 | — | — |
| 2025-03-07 | $21.43 | $21.43 | 445,200 | — | — |
| 2025-03-06 | $21.48 | $21.48 | 397,300 | — | — |
| 2025-03-05 | $21.85 | $21.85 | 475,000 | — | — |
| 2025-03-04 | $21.55 | $21.55 | 415,800 | — | — |
| 2025-03-03 | $21.70 | $21.70 | 743,800 | — | — |
| 2025-02-28 | $22.49 | $22.49 | 612,600 | — | — |
| 2025-02-27 | $22.51 | $22.51 | 409,300 | — | — |
| 2025-02-26 | $22.99 | $22.99 | 589,200 | — | — |
| 2025-02-25 | $23.20 | $23.20 | 796,100 | — | — |
| 2025-02-24 | $23.52 | $23.52 | 424,100 | — | — |
| 2025-02-21 | $23.70 | $23.70 | 431,000 | — | — |
| 2025-02-20 | $24.30 | $24.30 | 489,200 | — | — |
| 2025-02-19 | $24.18 | $24.18 | 418,300 | — | — |
| 2025-02-18 | $24.18 | $24.18 | 457,100 | — | — |
| 2025-02-14 | $24.22 | $24.22 | 343,700 | — | — |
| 2025-02-13 | $24.49 | $24.49 | 354,700 | — | — |
| 2025-02-12 | $24.09 | $24.09 | 332,800 | — | — |
| 2025-02-11 | $24.71 | $24.71 | 315,400 | — | — |
| 2025-02-10 | $24.66 | $24.66 | 329,800 | — | — |
| 2025-02-07 | $24.23 | $24.23 | 357,900 | — | — |
| 2025-02-06 | $24.07 | $24.07 | 446,100 | — | — |
| 2025-02-05 | $24.67 | $24.67 | 509,600 | — | — |
| 2025-02-04 | $24.14 | $24.14 | 539,700 | — | — |
| 2025-02-03 | $23.97 | $23.97 | 648,800 | — | — |
| 2025-01-31 | $23.84 | $23.84 | 843,900 | — | — |
| 2025-01-30 | $25.06 | $25.06 | 969,300 | — | — |
| 2025-01-29 | $22.35 | $22.35 | 386,500 | — | — |
| 2025-01-28 | $22.61 | $22.61 | 385,600 | — | — |
| 2025-01-27 | $22.17 | $22.17 | 427,400 | — | — |
| 2025-01-24 | $22.93 | $22.93 | 311,500 | — | — |
| 2025-01-23 | $23.03 | $23.03 | 433,600 | — | — |
| 2025-01-22 | $22.61 | $22.61 | 387,400 | — | — |
| 2025-01-21 | $22.52 | $22.52 | 307,300 | — | — |
| 2025-01-17 | $22.15 | $22.15 | 515,900 | — | — |
| 2025-01-16 | $22.05 | $22.05 | 332,100 | — | — |
| 2025-01-15 | $22.28 | $22.28 | 270,800 | — | — |
| 2025-01-14 | $21.93 | $21.93 | 461,800 | — | — |
| 2025-01-13 | $21.38 | $21.38 | 393,400 | — | — |
| 2025-01-10 | $21.32 | $21.32 | 393,200 | — | — |
| 2025-01-08 | $21.76 | $21.76 | 310,400 | — | — |
| 2025-01-07 | $21.67 | $21.67 | 341,500 | — | — |
| 2025-01-06 | $21.83 | $21.83 | 321,800 | — | — |
| 2025-01-03 | $21.68 | $21.68 | 276,100 | — | — |
| 2025-01-02 | $21.56 | $21.56 | 222,500 | — | — |