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
- 2001-07-31 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 | $28.53 | $28.53 | 189,600 | — | — |
| 2025-12-30 | $29.65 | $29.65 | 237,300 | — | — |
| 2025-12-29 | $29.76 | $29.76 | 193,300 | — | — |
| 2025-12-26 | $29.31 | $29.31 | 178,000 | — | — |
| 2025-12-24 | $28.74 | $28.74 | 97,500 | — | — |
| 2025-12-23 | $28.81 | $28.81 | 134,900 | — | — |
| 2025-12-22 | $29.04 | $29.04 | 201,300 | — | — |
| 2025-12-19 | $27.95 | $27.95 | 413,800 | — | — |
| 2025-12-18 | $27.42 | $27.42 | 241,800 | — | — |
| 2025-12-17 | $27.52 | $27.52 | 286,800 | — | — |
| 2025-12-16 | $29.04 | $29.04 | 297,600 | — | — |
| 2025-12-15 | $29.93 | $29.93 | 235,400 | — | — |
| 2025-12-12 | $30.14 | $30.14 | 327,000 | — | — |
| 2025-12-11 | $31.92 | $31.92 | 215,900 | — | — |
| 2025-12-10 | $31.86 | $31.86 | 311,700 | — | — |
| 2025-12-09 | $31.61 | $31.61 | 347,600 | — | — |
| 2025-12-08 | $31.01 | $31.01 | 556,700 | — | — |
| 2025-12-05 | $29.75 | $29.75 | 317,100 | — | — |
| 2025-12-04 | $28.95 | $28.95 | 289,500 | — | — |
| 2025-12-03 | $29.03 | $29.03 | 224,900 | — | — |
| 2025-12-02 | $28.02 | $28.02 | 236,900 | — | — |
| 2025-12-01 | $26.91 | $26.91 | 206,600 | — | — |
| 2025-11-28 | $27.10 | $27.10 | 102,400 | — | — |
| 2025-11-26 | $26.84 | $26.84 | 391,000 | — | — |
| 2025-11-25 | $26.95 | $26.95 | 372,600 | — | — |
| 2025-11-24 | $25.60 | $25.60 | 420,000 | — | — |
| 2025-11-21 | $24.92 | $24.92 | 314,900 | — | — |
| 2025-11-20 | $23.98 | $23.98 | 338,500 | — | — |
| 2025-11-19 | $24.47 | $24.47 | 224,800 | — | — |
| 2025-11-18 | $23.97 | $23.97 | 242,300 | — | — |
| 2025-11-17 | $24.83 | $24.83 | 263,700 | — | — |
| 2025-11-14 | $25.11 | $25.11 | 389,300 | — | — |
| 2025-11-13 | $25.14 | $25.14 | 336,000 | — | — |
| 2025-11-12 | $25.97 | $25.97 | 265,000 | — | — |
| 2025-11-11 | $26.13 | $26.13 | 267,800 | — | — |
| 2025-11-10 | $27.11 | $27.11 | 247,900 | — | — |
| 2025-11-07 | $26.45 | $26.45 | 556,000 | — | — |
| 2025-11-06 | $27.49 | $27.49 | 355,000 | — | — |
| 2025-11-05 | $28.05 | $28.05 | 345,400 | — | — |
| 2025-11-04 | $27.93 | $27.93 | 320,200 | — | — |
| 2025-11-03 | $29.30 | $29.30 | 224,700 | — | — |
| 2025-10-31 | $29.13 | $29.13 | 218,500 | — | — |
| 2025-10-30 | $29.18 | $29.18 | 204,400 | — | — |
| 2025-10-29 | $29.22 | $29.22 | 229,000 | — | — |
| 2025-10-28 | $28.57 | $28.57 | 144,900 | — | — |
| 2025-10-27 | $28.73 | $28.73 | 188,300 | — | — |
| 2025-10-24 | $28.11 | $28.11 | 114,300 | — | — |
| 2025-10-23 | $27.41 | $27.41 | 148,400 | — | — |
| 2025-10-22 | $27.37 | $27.37 | 267,100 | — | — |
| 2025-10-21 | $28.50 | $28.50 | 170,800 | — | — |
| 2025-10-20 | $28.29 | $28.29 | 146,400 | — | — |
| 2025-10-17 | $27.47 | $27.47 | 342,100 | — | — |
| 2025-10-16 | $27.83 | $27.83 | 321,200 | — | — |
| 2025-10-15 | $27.70 | $27.70 | 278,300 | — | — |
| 2025-10-14 | $26.52 | $26.52 | 164,500 | — | — |
| 2025-10-13 | $26.53 | $26.53 | 195,800 | — | — |
| 2025-10-10 | $25.10 | $25.10 | 248,100 | — | — |
| 2025-10-09 | $26.35 | $26.35 | 296,700 | — | — |
| 2025-10-08 | $26.08 | $26.08 | 245,100 | — | — |
| 2025-10-07 | $25.41 | $25.41 | 252,400 | — | — |
| 2025-10-06 | $26.93 | $26.93 | 201,200 | — | — |
| 2025-10-03 | $26.11 | $26.11 | 169,100 | — | — |
| 2025-10-02 | $26.14 | $26.14 | 283,700 | — | — |
| 2025-10-01 | $26.22 | $26.22 | 348,800 | — | — |
| 2025-09-30 | $25.82 | $25.82 | 329,200 | — | — |
| 2025-09-29 | $26.10 | $26.10 | 474,000 | — | — |
| 2025-09-26 | $26.12 | $26.12 | 303,400 | — | — |
| 2025-09-25 | $25.53 | $25.53 | 364,100 | — | — |
| 2025-09-24 | $25.46 | $25.46 | 514,900 | — | — |
| 2025-09-23 | $25.96 | $25.96 | 802,500 | — | — |
| 2025-09-22 | $22.54 | $22.54 | 332,600 | — | — |
| 2025-09-19 | $22.01 | $22.01 | 585,400 | — | — |
| 2025-09-18 | $21.84 | $21.84 | 455,600 | — | — |
| 2025-09-17 | $20.06 | $20.06 | 306,600 | — | — |
| 2025-09-16 | $19.94 | $19.94 | 280,400 | — | — |
| 2025-09-15 | $19.65 | $19.65 | 201,000 | — | — |
| 2025-09-12 | $19.38 | $19.38 | 190,900 | — | — |
| 2025-09-11 | $19.97 | $19.97 | 223,700 | — | — |
| 2025-09-10 | $19.33 | $19.33 | 250,700 | — | — |
| 2025-09-09 | $20.11 | $20.11 | 235,500 | — | — |
| 2025-09-08 | $19.88 | $19.88 | 295,000 | — | — |
| 2025-09-05 | $19.95 | $19.95 | 207,000 | — | — |
| 2025-09-04 | $19.69 | $19.69 | 146,100 | — | — |
| 2025-09-03 | $19.20 | $19.20 | 197,700 | — | — |
| 2025-09-02 | $19.36 | $19.36 | 304,400 | — | — |
| 2025-08-29 | $20.45 | $20.45 | 338,300 | — | — |
| 2025-08-28 | $19.96 | $19.96 | 298,500 | — | — |
| 2025-08-27 | $19.76 | $19.76 | 356,900 | — | — |
| 2025-08-26 | $20.03 | $20.03 | 351,600 | — | — |
| 2025-08-25 | $19.89 | $19.89 | 155,000 | — | — |
| 2025-08-22 | $20.28 | $20.28 | 467,900 | — | — |
| 2025-08-21 | $19.22 | $19.22 | 276,100 | — | — |
| 2025-08-20 | $19.26 | $19.26 | 241,000 | — | — |
| 2025-08-19 | $19.47 | $19.47 | 183,700 | — | — |
| 2025-08-18 | $19.62 | $19.62 | 212,900 | — | — |
| 2025-08-15 | $19.35 | $19.35 | 271,200 | — | — |
| 2025-08-14 | $19.10 | $19.10 | 282,300 | — | — |
| 2025-08-13 | $20.08 | $20.08 | 348,000 | — | — |
| 2025-08-12 | $20.30 | $20.30 | 415,300 | — | — |
| 2025-08-11 | $18.97 | $18.97 | 646,400 | — | — |
| 2025-08-08 | $19.73 | $19.73 | 958,400 | — | — |
| 2025-08-07 | $22.18 | $22.18 | 238,300 | — | — |
| 2025-08-06 | $22.30 | $22.30 | 184,200 | — | — |
| 2025-08-05 | $22.60 | $22.60 | 202,500 | — | — |
| 2025-08-04 | $22.87 | $22.87 | 244,800 | — | — |
| 2025-08-01 | $21.72 | $21.72 | 318,500 | — | — |
| 2025-07-31 | $22.23 | $22.23 | 336,700 | — | — |
| 2025-07-30 | $23.25 | $23.25 | 222,700 | — | — |
| 2025-07-29 | $24.23 | $24.23 | 208,100 | — | — |
| 2025-07-28 | $24.25 | $24.25 | 223,100 | — | — |
| 2025-07-25 | $23.79 | $23.79 | 122,600 | — | — |
| 2025-07-24 | $23.77 | $23.77 | 181,000 | — | — |
| 2025-07-23 | $23.88 | $23.88 | 183,000 | — | — |
| 2025-07-22 | $23.72 | $23.72 | 227,900 | — | — |
| 2025-07-21 | $23.88 | $23.88 | 179,900 | — | — |
| 2025-07-18 | $23.58 | $23.58 | 239,400 | — | — |
| 2025-07-17 | $23.52 | $23.52 | 288,500 | — | — |
| 2025-07-16 | $23.29 | $23.29 | 360,300 | — | — |
| 2025-07-15 | $22.56 | $22.56 | 234,800 | — | — |
| 2025-07-14 | $22.91 | $22.91 | 247,000 | — | — |
| 2025-07-11 | $23.02 | $23.02 | 285,100 | — | — |
| 2025-07-10 | $23.51 | $23.51 | 432,700 | — | — |
| 2025-07-09 | $23.70 | $23.70 | 329,300 | — | — |
| 2025-07-08 | $23.70 | $23.70 | 326,400 | — | — |
| 2025-07-07 | $22.35 | $22.35 | 433,500 | — | — |
| 2025-07-03 | $22.99 | $22.99 | 201,200 | — | — |
| 2025-07-02 | $22.60 | $22.60 | 260,500 | — | — |
| 2025-07-01 | $21.87 | $21.87 | 292,500 | — | — |
| 2025-06-30 | $21.38 | $21.38 | 414,100 | — | — |
| 2025-06-27 | $21.15 | $21.15 | 713,400 | — | — |
| 2025-06-26 | $21.44 | $21.44 | 215,900 | — | — |
| 2025-06-25 | $20.93 | $20.93 | 205,700 | — | — |
| 2025-06-24 | $20.73 | $20.73 | 174,600 | — | — |
| 2025-06-23 | $19.82 | $19.82 | 185,600 | — | — |
| 2025-06-20 | $19.56 | $19.56 | 379,400 | — | — |
| 2025-06-18 | $19.90 | $19.90 | 153,600 | — | — |
| 2025-06-17 | $20.17 | $20.17 | 177,700 | — | — |
| 2025-06-16 | $20.19 | $20.19 | 235,500 | — | — |
| 2025-06-13 | $19.38 | $19.38 | 208,100 | — | — |
| 2025-06-12 | $20.15 | $20.15 | 166,700 | — | — |
| 2025-06-11 | $20.27 | $20.27 | 204,800 | — | — |
| 2025-06-10 | $20.20 | $20.20 | 154,700 | — | — |
| 2025-06-09 | $19.64 | $19.64 | 210,900 | — | — |
| 2025-06-06 | $19.25 | $19.25 | 174,300 | — | — |
| 2025-06-05 | $19.07 | $19.07 | 301,400 | — | — |
| 2025-06-04 | $18.95 | $18.95 | 161,700 | — | — |
| 2025-06-03 | $18.54 | $18.54 | 152,100 | — | — |
| 2025-06-02 | $17.82 | $17.82 | 214,400 | — | — |
| 2025-05-30 | $17.70 | $17.70 | 322,300 | — | — |
| 2025-05-29 | $18.31 | $18.31 | 173,400 | — | — |
| 2025-05-28 | $18.13 | $18.13 | 209,100 | — | — |
| 2025-05-27 | $18.87 | $18.87 | 163,400 | — | — |
| 2025-05-23 | $18.35 | $18.35 | 139,600 | — | — |
| 2025-05-22 | $18.72 | $18.72 | 152,500 | — | — |
| 2025-05-21 | $18.84 | $18.84 | 200,200 | — | — |
| 2025-05-20 | $19.41 | $19.41 | 151,400 | — | — |
| 2025-05-19 | $19.39 | $19.39 | 177,500 | — | — |
| 2025-05-16 | $19.70 | $19.70 | 263,900 | — | — |
| 2025-05-15 | $20.49 | $20.49 | 234,000 | — | — |
| 2025-05-14 | $19.89 | $19.89 | 263,600 | — | — |
| 2025-05-13 | $19.41 | $19.41 | 269,000 | — | — |
| 2025-05-12 | $19.32 | $19.32 | 347,800 | — | — |
| 2025-05-09 | $18.41 | $18.41 | 523,300 | — | — |
| 2025-05-08 | $19.60 | $19.60 | 245,400 | — | — |
| 2025-05-07 | $19.10 | $19.10 | 186,200 | — | — |
| 2025-05-06 | $19.05 | $19.05 | 174,900 | — | — |
| 2025-05-05 | $19.03 | $19.03 | 140,200 | — | — |
| 2025-05-02 | $19.19 | $19.19 | 159,200 | — | — |
| 2025-05-01 | $18.31 | $18.31 | 198,100 | — | — |
| 2025-04-30 | $18.35 | $18.35 | 218,300 | — | — |
| 2025-04-29 | $18.51 | $18.51 | 207,300 | — | — |
| 2025-04-28 | $18.48 | $18.48 | 205,600 | — | — |
| 2025-04-25 | $18.76 | $18.76 | 123,200 | — | — |
| 2025-04-24 | $18.56 | $18.56 | 202,900 | — | — |
| 2025-04-23 | $17.71 | $17.71 | 226,600 | — | — |
| 2025-04-22 | $17.16 | $17.16 | 185,500 | — | — |
| 2025-04-21 | $16.98 | $16.98 | 180,400 | — | — |
| 2025-04-17 | $17.08 | $17.08 | 196,900 | — | — |
| 2025-04-16 | $17.42 | $17.42 | 270,400 | — | — |
| 2025-04-15 | $17.93 | $17.93 | 167,100 | — | — |
| 2025-04-14 | $17.95 | $17.95 | 260,200 | — | — |
| 2025-04-11 | $18.29 | $18.29 | 243,600 | — | — |
| 2025-04-10 | $17.79 | $17.79 | 313,700 | — | — |
| 2025-04-09 | $18.96 | $18.96 | 498,500 | — | — |
| 2025-04-08 | $16.41 | $16.41 | 256,400 | — | — |
| 2025-04-07 | $17.14 | $17.14 | 409,200 | — | — |
| 2025-04-04 | $16.86 | $16.86 | 365,100 | — | — |
| 2025-04-03 | $17.37 | $17.37 | 332,400 | — | — |
| 2025-04-02 | $19.04 | $19.04 | 194,600 | — | — |
| 2025-04-01 | $19.18 | $19.18 | 174,900 | — | — |
| 2025-03-31 | $19.11 | $19.11 | 294,100 | — | — |
| 2025-03-28 | $19.28 | $19.28 | 230,800 | — | — |
| 2025-03-27 | $20.05 | $20.05 | 216,100 | — | — |
| 2025-03-26 | $20.47 | $20.47 | 129,400 | — | — |
| 2025-03-25 | $21.12 | $21.12 | 191,400 | — | — |
| 2025-03-24 | $21.33 | $21.33 | 154,300 | — | — |
| 2025-03-21 | $20.79 | $20.79 | 545,800 | — | — |
| 2025-03-20 | $20.96 | $20.96 | 175,900 | — | — |
| 2025-03-19 | $21.42 | $21.42 | 214,800 | — | — |
| 2025-03-18 | $21.50 | $21.50 | 368,700 | — | — |
| 2025-03-17 | $21.81 | $21.81 | 324,300 | — | — |
| 2025-03-14 | $21.67 | $21.67 | 300,900 | — | — |
| 2025-03-13 | $21.30 | $21.30 | 222,600 | — | — |
| 2025-03-12 | $21.63 | $21.63 | 211,600 | — | — |
| 2025-03-11 | $21.25 | $21.25 | 216,400 | — | — |
| 2025-03-10 | $21.02 | $21.02 | 248,600 | — | — |
| 2025-03-07 | $21.94 | $21.94 | 203,600 | — | — |
| 2025-03-06 | $21.40 | $21.40 | 187,400 | — | — |
| 2025-03-05 | $22.21 | $22.21 | 180,500 | — | — |
| 2025-03-04 | $21.54 | $21.54 | 233,000 | — | — |
| 2025-03-03 | $21.42 | $21.42 | 252,000 | — | — |
| 2025-02-28 | $22.52 | $22.52 | 282,900 | — | — |
| 2025-02-27 | $22.31 | $22.31 | 332,300 | — | — |
| 2025-02-26 | $23.67 | $23.67 | 326,500 | — | — |
| 2025-02-25 | $21.97 | $21.97 | 217,800 | — | — |
| 2025-02-24 | $22.46 | $22.46 | 295,100 | — | — |
| 2025-02-21 | $23.01 | $23.01 | 288,900 | — | — |
| 2025-02-20 | $24.56 | $24.56 | 598,000 | — | — |
| 2025-02-19 | $22.01 | $22.01 | 358,900 | — | — |
| 2025-02-18 | $22.02 | $22.02 | 484,600 | — | — |
| 2025-02-14 | $22.98 | $22.98 | 809,200 | — | — |
| 2025-02-13 | $28.08 | $28.08 | 181,300 | — | — |
| 2025-02-12 | $27.29 | $27.29 | 133,000 | — | — |
| 2025-02-11 | $27.82 | $27.82 | 118,100 | — | — |
| 2025-02-10 | $27.93 | $27.93 | 121,000 | — | — |
| 2025-02-07 | $27.64 | $27.64 | 191,000 | — | — |
| 2025-02-06 | $28.34 | $28.34 | 135,800 | — | — |
| 2025-02-05 | $28.18 | $28.18 | 175,500 | — | — |
| 2025-02-04 | $27.48 | $27.48 | 93,000 | — | — |
| 2025-02-03 | $27.14 | $27.14 | 143,100 | — | — |
| 2025-01-31 | $27.86 | $27.86 | 277,500 | — | — |
| 2025-01-30 | $26.64 | $26.64 | 157,200 | — | — |
| 2025-01-29 | $26.38 | $26.38 | 153,600 | — | — |
| 2025-01-28 | $26.21 | $26.21 | 261,600 | — | — |
| 2025-01-27 | $26.10 | $26.10 | 328,500 | — | — |
| 2025-01-24 | $27.55 | $27.55 | 358,900 | — | — |
| 2025-01-23 | $28.28 | $28.28 | 343,000 | — | — |
| 2025-01-22 | $28.70 | $28.70 | 212,900 | — | — |
| 2025-01-21 | $28.48 | $28.48 | 143,600 | — | — |
| 2025-01-17 | $27.88 | $27.88 | 233,000 | — | — |
| 2025-01-16 | $27.47 | $27.47 | 333,100 | — | — |
| 2025-01-15 | $27.20 | $27.20 | 324,300 | — | — |
| 2025-01-14 | $27.16 | $27.16 | 134,400 | — | — |
| 2025-01-13 | $26.81 | $26.81 | 154,000 | — | — |
| 2025-01-10 | $27.36 | $27.36 | 142,600 | — | — |
| 2025-01-08 | $28.33 | $28.33 | 119,800 | — | — |
| 2025-01-07 | $28.74 | $28.74 | 155,300 | — | — |
| 2025-01-06 | $29.12 | $29.12 | 131,400 | — | — |
| 2025-01-03 | $28.21 | $28.21 | 97,700 | — | — |
| 2025-01-02 | $27.33 | $27.33 | 110,600 | — | — |