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
- 2011-02-03 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 | $25.88 | $25.88 | 504,500 | — | — |
| 2025-12-30 | $26.07 | $26.07 | 476,200 | — | — |
| 2025-12-29 | $26.06 | $26.06 | 585,500 | — | — |
| 2025-12-26 | $26.51 | $26.51 | 424,500 | — | — |
| 2025-12-24 | $26.02 | $26.02 | 382,400 | — | — |
| 2025-12-23 | $25.74 | $25.74 | 640,300 | — | — |
| 2025-12-22 | $26.02 | $26.02 | 735,400 | — | — |
| 2025-12-19 | $26.35 | $26.35 | 2,544,500 | — | — |
| 2025-12-18 | $25.88 | $25.88 | 851,900 | — | — |
| 2025-12-17 | $26.55 | $26.55 | 1,018,800 | — | — |
| 2025-12-16 | $26.18 | $26.18 | 904,700 | — | — |
| 2025-12-15 | $26.68 | $26.68 | 1,191,700 | — | — |
| 2025-12-12 | $26.29 | $26.29 | 1,125,700 | — | — |
| 2025-12-11 | $25.73 | $25.73 | 1,313,400 | — | — |
| 2025-12-10 | $25.18 | $25.18 | 789,000 | — | — |
| 2025-12-09 | $24.77 | $24.77 | 879,800 | — | — |
| 2025-12-08 | $24.42 | $24.42 | 727,200 | — | — |
| 2025-12-05 | $23.99 | $23.99 | 424,000 | — | — |
| 2025-12-04 | $23.98 | $23.98 | 573,700 | — | — |
| 2025-12-03 | $24.19 | $24.19 | 552,900 | — | — |
| 2025-12-02 | $24.07 | $24.07 | 1,023,500 | — | — |
| 2025-12-01 | $23.70 | $23.70 | 697,700 | — | — |
| 2025-11-28 | $23.57 | $23.57 | 343,600 | — | — |
| 2025-11-26 | $23.81 | $23.81 | 683,800 | — | — |
| 2025-11-25 | $23.17 | $23.17 | 828,700 | — | — |
| 2025-11-24 | $23.16 | $23.16 | 1,123,400 | — | — |
| 2025-11-21 | $23.05 | $23.05 | 740,600 | — | — |
| 2025-11-20 | $22.80 | $22.80 | 627,500 | — | — |
| 2025-11-19 | $24.33 | $24.33 | 443,500 | — | — |
| 2025-11-18 | $24.39 | $24.39 | 571,200 | — | — |
| 2025-11-17 | $23.88 | $23.88 | 755,100 | — | — |
| 2025-11-14 | $23.78 | $23.78 | 523,500 | — | — |
| 2025-11-13 | $23.62 | $23.62 | 475,800 | — | — |
| 2025-11-12 | $23.86 | $23.86 | 540,400 | — | — |
| 2025-11-11 | $24.12 | $24.12 | 1,015,300 | — | — |
| 2025-11-10 | $23.07 | $23.07 | 748,500 | — | — |
| 2025-11-07 | $22.05 | $22.05 | 1,769,000 | — | — |
| 2025-11-06 | $21.10 | $21.10 | 980,700 | — | — |
| 2025-11-05 | $21.85 | $21.85 | 672,000 | — | — |
| 2025-11-04 | $22.44 | $22.44 | 1,032,400 | — | — |
| 2025-11-03 | $22.19 | $22.19 | 1,400,300 | — | — |
| 2025-10-31 | $21.38 | $21.38 | 831,200 | — | — |
| 2025-10-30 | $21.27 | $21.27 | 371,300 | — | — |
| 2025-10-29 | $21.01 | $21.01 | 424,900 | — | — |
| 2025-10-28 | $21.36 | $21.36 | 267,500 | — | — |
| 2025-10-27 | $21.33 | $21.33 | 622,800 | — | — |
| 2025-10-24 | $21.74 | $21.74 | 299,000 | — | — |
| 2025-10-23 | $21.66 | $21.66 | 377,700 | — | — |
| 2025-10-22 | $21.49 | $21.49 | 623,400 | — | — |
| 2025-10-21 | $22.02 | $22.02 | 1,978,100 | — | — |
| 2025-10-20 | $23.02 | $23.02 | 249,500 | — | — |
| 2025-10-17 | $22.87 | $22.87 | 246,500 | — | — |
| 2025-10-16 | $22.77 | $22.77 | 351,500 | — | — |
| 2025-10-15 | $23.45 | $23.45 | 517,600 | — | — |
| 2025-10-14 | $22.73 | $22.73 | 405,900 | — | — |
| 2025-10-13 | $22.26 | $22.26 | 498,400 | — | — |
| 2025-10-10 | $22.35 | $22.35 | 432,700 | — | — |
| 2025-10-09 | $23.06 | $23.06 | 466,600 | — | — |
| 2025-10-08 | $23.41 | $23.41 | 451,200 | — | — |
| 2025-10-07 | $23.62 | $23.62 | 568,900 | — | — |
| 2025-10-06 | $23.87 | $23.87 | 644,700 | — | — |
| 2025-10-03 | $24.84 | $24.84 | 418,500 | — | — |
| 2025-10-02 | $24.58 | $24.58 | 644,800 | — | — |
| 2025-10-01 | $25.27 | $25.27 | 415,500 | — | — |
| 2025-09-30 | $25.77 | $25.77 | 393,000 | — | — |
| 2025-09-29 | $25.34 | $25.34 | 470,900 | — | — |
| 2025-09-26 | $25.24 | $25.24 | 474,400 | — | — |
| 2025-09-25 | $25.65 | $25.65 | 397,700 | — | — |
| 2025-09-24 | $26.05 | $26.05 | 355,500 | — | — |
| 2025-09-23 | $26.21 | $26.21 | 378,500 | — | — |
| 2025-09-22 | $26.46 | $26.46 | 331,000 | — | — |
| 2025-09-19 | $26.66 | $26.66 | 1,275,000 | — | — |
| 2025-09-18 | $26.65 | $26.65 | 464,800 | — | — |
| 2025-09-17 | $26.07 | $26.07 | 523,200 | — | — |
| 2025-09-16 | $26.51 | $26.51 | 642,400 | — | — |
| 2025-09-15 | $26.86 | $26.86 | 1,010,800 | — | — |
| 2025-09-12 | $27.12 | $27.12 | 601,900 | — | — |
| 2025-09-11 | $27.03 | $27.03 | 481,100 | — | — |
| 2025-09-10 | $26.61 | $26.61 | 501,600 | — | — |
| 2025-09-09 | $26.30 | $26.30 | 534,600 | — | — |
| 2025-09-08 | $26.74 | $26.74 | 644,200 | — | — |
| 2025-09-05 | $26.45 | $26.45 | 606,800 | — | — |
| 2025-09-04 | $26.73 | $26.73 | 773,700 | — | — |
| 2025-09-03 | $27.18 | $27.18 | 566,600 | — | — |
| 2025-09-02 | $27.22 | $27.22 | 800,700 | — | — |
| 2025-08-29 | $26.67 | $26.67 | 616,400 | — | — |
| 2025-08-28 | $26.85 | $26.85 | 973,100 | — | — |
| 2025-08-27 | $26.13 | $26.13 | 908,800 | — | — |
| 2025-08-26 | $25.99 | $25.99 | 483,600 | — | — |
| 2025-08-25 | $25.36 | $25.36 | 409,900 | — | — |
| 2025-08-22 | $25.84 | $25.84 | 453,000 | — | — |
| 2025-08-21 | $25.39 | $25.39 | 412,300 | — | — |
| 2025-08-20 | $24.99 | $24.99 | 409,000 | — | — |
| 2025-08-19 | $25.19 | $25.19 | 651,700 | — | — |
| 2025-08-18 | $24.89 | $24.89 | 866,000 | — | — |
| 2025-08-15 | $24.78 | $24.78 | 986,700 | — | — |
| 2025-08-14 | $24.99 | $24.99 | 761,200 | — | — |
| 2025-08-13 | $25.04 | $25.04 | 764,800 | — | — |
| 2025-08-12 | $24.81 | $24.81 | 601,100 | — | — |
| 2025-08-11 | $25.19 | $25.19 | 534,600 | — | — |
| 2025-08-08 | $25.18 | $25.18 | 1,252,800 | — | — |
| 2025-08-07 | $23.77 | $23.77 | 1,107,000 | — | — |
| 2025-08-06 | $22.40 | $22.40 | 1,572,000 | — | — |
| 2025-08-05 | $22.54 | $22.54 | 902,100 | — | — |
| 2025-08-04 | $22.94 | $22.94 | 1,108,900 | — | — |
| 2025-08-01 | $22.07 | $22.07 | 1,205,000 | — | — |
| 2025-07-31 | $21.09 | $21.09 | 932,300 | — | — |
| 2025-07-30 | $21.77 | $21.77 | 829,500 | — | — |
| 2025-07-29 | $21.61 | $21.61 | 333,400 | — | — |
| 2025-07-28 | $22.05 | $22.05 | 561,300 | — | — |
| 2025-07-25 | $22.55 | $22.55 | 768,000 | — | — |
| 2025-07-24 | $21.82 | $21.82 | 327,500 | — | — |
| 2025-07-23 | $22.25 | $22.25 | 479,900 | — | — |
| 2025-07-22 | $22.43 | $22.43 | 469,900 | — | — |
| 2025-07-21 | $22.17 | $22.17 | 872,200 | — | — |
| 2025-07-18 | $21.59 | $21.59 | 601,100 | — | — |
| 2025-07-17 | $22.29 | $22.29 | 542,200 | — | — |
| 2025-07-16 | $22.60 | $22.60 | 401,800 | — | — |
| 2025-07-15 | $22.73 | $22.73 | 585,700 | — | — |
| 2025-07-14 | $23.31 | $23.31 | 694,700 | — | — |
| 2025-07-11 | $22.90 | $22.90 | 504,300 | — | — |
| 2025-07-10 | $23.69 | $23.69 | 394,700 | — | — |
| 2025-07-09 | $23.17 | $23.17 | 515,300 | — | — |
| 2025-07-08 | $23.18 | $23.18 | 416,200 | — | — |
| 2025-07-07 | $23.22 | $23.22 | 382,900 | — | — |
| 2025-07-03 | $23.22 | $23.22 | 202,300 | — | — |
| 2025-07-02 | $23.21 | $23.21 | 584,300 | — | — |
| 2025-07-01 | $23.25 | $23.25 | 817,700 | — | — |
| 2025-06-30 | $23.90 | $23.90 | 1,063,600 | — | — |
| 2025-06-27 | $23.48 | $23.48 | 685,000 | — | — |
| 2025-06-26 | $23.71 | $23.71 | 462,800 | — | — |
| 2025-06-25 | $23.91 | $23.91 | 302,400 | — | — |
| 2025-06-24 | $24.62 | $24.62 | 435,200 | — | — |
| 2025-06-23 | $24.74 | $24.74 | 421,800 | — | — |
| 2025-06-20 | $24.23 | $24.23 | 668,100 | — | — |
| 2025-06-18 | $24.15 | $24.15 | 333,700 | — | — |
| 2025-06-17 | $24.39 | $24.39 | 351,400 | — | — |
| 2025-06-16 | $24.34 | $24.34 | 450,000 | — | — |
| 2025-06-13 | $24.24 | $24.24 | 490,400 | — | — |
| 2025-06-12 | $24.45 | $24.45 | 1,033,900 | — | — |
| 2025-06-11 | $24.34 | $24.34 | 888,700 | — | — |
| 2025-06-10 | $24.87 | $24.87 | 543,600 | — | — |
| 2025-06-09 | $25.42 | $25.42 | 552,100 | — | — |
| 2025-06-06 | $25.97 | $25.97 | 431,600 | — | — |
| 2025-06-05 | $26.74 | $26.74 | 677,200 | — | — |
| 2025-06-04 | $26.98 | $26.98 | 657,200 | — | — |
| 2025-06-03 | $26.40 | $26.40 | 375,900 | — | — |
| 2025-06-02 | $26.24 | $26.24 | 427,800 | — | — |
| 2025-05-30 | $25.84 | $25.84 | 595,400 | — | — |
| 2025-05-29 | $25.93 | $25.93 | 574,200 | — | — |
| 2025-05-28 | $25.56 | $25.56 | 626,600 | — | — |
| 2025-05-27 | $25.82 | $25.82 | 615,200 | — | — |
| 2025-05-23 | $25.75 | $25.75 | 477,600 | — | — |
| 2025-05-22 | $26.07 | $26.07 | 616,400 | — | — |
| 2025-05-21 | $26.14 | $26.14 | 777,000 | — | — |
| 2025-05-20 | $26.75 | $26.75 | 787,600 | — | — |
| 2025-05-19 | $26.15 | $26.15 | 1,116,900 | — | — |
| 2025-05-16 | $25.86 | $25.86 | 1,145,500 | — | — |
| 2025-05-15 | $25.60 | $25.60 | 755,300 | — | — |
| 2025-05-14 | $24.45 | $24.45 | 1,082,500 | — | — |
| 2025-05-13 | $23.40 | $23.40 | 1,459,900 | — | — |
| 2025-05-12 | $25.09 | $25.09 | 1,826,100 | — | — |
| 2025-05-09 | $25.12 | $25.12 | 2,242,300 | — | — |
| 2025-05-08 | $24.91 | $24.91 | 777,300 | — | — |
| 2025-05-07 | $25.18 | $25.18 | 726,600 | — | — |
| 2025-05-06 | $25.15 | $25.15 | 548,400 | — | — |
| 2025-05-05 | $25.81 | $25.81 | 585,900 | — | — |
| 2025-05-02 | $26.45 | $26.45 | 494,400 | — | — |
| 2025-05-01 | $26.75 | $26.75 | 585,100 | — | — |
| 2025-04-30 | $26.90 | $26.90 | 838,300 | — | — |
| 2025-04-29 | $27.00 | $27.00 | 896,500 | — | — |
| 2025-04-28 | $27.14 | $27.14 | 1,447,900 | — | — |
| 2025-04-25 | $25.72 | $25.72 | 466,500 | — | — |
| 2025-04-24 | $26.00 | $26.00 | 614,100 | — | — |
| 2025-04-23 | $25.20 | $25.20 | 680,500 | — | — |
| 2025-04-22 | $25.45 | $25.45 | 717,500 | — | — |
| 2025-04-21 | $25.90 | $25.90 | 997,000 | — | — |
| 2025-04-17 | $24.65 | $24.65 | 450,100 | — | — |
| 2025-04-16 | $24.47 | $24.47 | 464,200 | — | — |
| 2025-04-15 | $24.88 | $24.88 | 503,400 | — | — |
| 2025-04-14 | $24.97 | $24.97 | 997,900 | — | — |
| 2025-04-11 | $24.56 | $24.56 | 605,600 | — | — |
| 2025-04-10 | $23.69 | $23.69 | 1,464,000 | — | — |
| 2025-04-09 | $25.84 | $25.84 | 2,731,600 | — | — |
| 2025-04-08 | $26.27 | $26.27 | 3,715,500 | — | — |
| 2025-04-07 | $22.91 | $22.91 | 981,100 | — | — |
| 2025-04-04 | $23.10 | $23.10 | 693,400 | — | — |
| 2025-04-03 | $24.29 | $24.29 | 641,700 | — | — |
| 2025-04-02 | $24.89 | $24.89 | 452,800 | — | — |
| 2025-04-01 | $24.07 | $24.07 | 640,700 | — | — |
| 2025-03-31 | $24.85 | $24.85 | 607,900 | — | — |
| 2025-03-28 | $24.91 | $24.91 | 586,600 | — | — |
| 2025-03-27 | $25.30 | $25.30 | 803,800 | — | — |
| 2025-03-26 | $24.42 | $24.42 | 1,237,300 | — | — |
| 2025-03-25 | $24.54 | $24.54 | 1,333,900 | — | — |
| 2025-03-24 | $24.84 | $24.84 | 1,033,000 | — | — |
| 2025-03-21 | $24.14 | $24.14 | 3,105,800 | — | — |
| 2025-03-20 | $23.82 | $23.82 | 519,200 | — | — |
| 2025-03-19 | $24.28 | $24.28 | 495,200 | — | — |
| 2025-03-18 | $23.67 | $23.67 | 543,100 | — | — |
| 2025-03-17 | $23.31 | $23.31 | 613,200 | — | — |
| 2025-03-14 | $22.87 | $22.87 | 578,000 | — | — |
| 2025-03-13 | $22.69 | $22.69 | 886,200 | — | — |
| 2025-03-12 | $22.04 | $22.04 | 947,600 | — | — |
| 2025-03-11 | $23.16 | $23.16 | 508,600 | — | — |
| 2025-03-10 | $23.10 | $23.10 | 642,200 | — | — |
| 2025-03-07 | $23.37 | $23.37 | 649,200 | — | — |
| 2025-03-06 | $23.86 | $23.86 | 869,900 | — | — |
| 2025-03-05 | $23.51 | $23.51 | 667,600 | — | — |
| 2025-03-04 | $23.53 | $23.53 | 1,171,400 | — | — |
| 2025-03-03 | $22.96 | $22.96 | 1,238,800 | — | — |
| 2025-02-28 | $24.05 | $24.05 | 1,671,000 | — | — |
| 2025-02-27 | $25.38 | $25.38 | 761,600 | — | — |
| 2025-02-26 | $25.48 | $25.48 | 1,609,400 | — | — |
| 2025-02-25 | $25.10 | $25.10 | 892,200 | — | — |
| 2025-02-24 | $25.25 | $25.25 | 519,200 | — | — |
| 2025-02-21 | $25.16 | $25.16 | 593,900 | — | — |
| 2025-02-20 | $25.74 | $25.74 | 502,700 | — | — |
| 2025-02-19 | $26.04 | $26.04 | 846,300 | — | — |
| 2025-02-18 | $26.44 | $26.44 | 759,700 | — | — |
| 2025-02-14 | $25.44 | $25.44 | 615,900 | — | — |
| 2025-02-13 | $26.53 | $26.53 | 476,400 | — | — |
| 2025-02-12 | $27.13 | $27.13 | 457,900 | — | — |
| 2025-02-11 | $27.25 | $27.25 | 774,100 | — | — |
| 2025-02-10 | $26.10 | $26.10 | 672,300 | — | — |
| 2025-02-07 | $26.10 | $26.10 | 562,800 | — | — |
| 2025-02-06 | $26.26 | $26.26 | 913,700 | — | — |
| 2025-02-05 | $27.09 | $27.09 | 908,700 | — | — |
| 2025-02-04 | $26.59 | $26.59 | 747,500 | — | — |
| 2025-02-03 | $25.75 | $25.75 | 814,200 | — | — |
| 2025-01-31 | $26.33 | $26.33 | 849,300 | — | — |
| 2025-01-30 | $26.24 | $26.24 | 1,000,500 | — | — |
| 2025-01-29 | $26.03 | $26.03 | 980,300 | — | — |
| 2025-01-28 | $25.75 | $25.75 | 1,138,600 | — | — |
| 2025-01-27 | $25.66 | $25.66 | 921,100 | — | — |
| 2025-01-24 | $24.52 | $24.52 | 1,584,900 | — | — |
| 2025-01-23 | $23.33 | $23.33 | 1,267,000 | — | — |
| 2025-01-22 | $22.45 | $22.45 | 477,900 | — | — |
| 2025-01-21 | $22.84 | $22.84 | 819,500 | — | — |
| 2025-01-17 | $22.36 | $22.36 | 930,300 | — | — |
| 2025-01-16 | $22.06 | $22.06 | 779,200 | — | — |
| 2025-01-15 | $21.88 | $21.88 | 813,600 | — | — |
| 2025-01-14 | $20.55 | $20.55 | 690,200 | — | — |
| 2025-01-13 | $21.13 | $21.13 | 1,179,800 | — | — |
| 2025-01-10 | $20.64 | $20.64 | 1,678,300 | — | — |
| 2025-01-08 | $18.58 | $18.58 | 394,400 | — | — |
| 2025-01-07 | $18.68 | $18.68 | 596,200 | — | — |
| 2025-01-06 | $18.63 | $18.63 | 581,900 | — | — |
| 2025-01-03 | $18.40 | $18.40 | 428,400 | — | — |
| 2025-01-02 | $18.33 | $18.33 | 630,900 | — | — |