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
- 1999-09-30 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 | $24.09 | $24.09 | 189,200 | — | — |
| 2025-12-30 | $24.13 | $24.13 | 134,000 | — | — |
| 2025-12-29 | $24.39 | $24.39 | 166,500 | — | — |
| 2025-12-26 | $24.37 | $24.37 | 117,400 | — | — |
| 2025-12-24 | $24.28 | $24.28 | 96,300 | — | — |
| 2025-12-23 | $24.29 | $24.29 | 236,500 | — | — |
| 2025-12-22 | $24.40 | $24.40 | 175,900 | — | — |
| 2025-12-19 | $23.96 | $23.96 | 1,765,200 | — | — |
| 2025-12-18 | $23.87 | $23.87 | 374,100 | — | — |
| 2025-12-17 | $23.40 | $23.40 | 372,200 | — | — |
| 2025-12-16 | $23.43 | $23.43 | 368,900 | — | — |
| 2025-12-15 | $23.76 | $23.76 | 362,800 | — | — |
| 2025-12-12 | $23.76 | $23.76 | 552,900 | — | — |
| 2025-12-11 | $24.21 | $24.21 | 119,400 | — | — |
| 2025-12-10 | $24.27 | $24.27 | 134,300 | — | — |
| 2025-12-09 | $24.12 | $24.12 | 159,500 | — | — |
| 2025-12-08 | $23.84 | $23.84 | 213,700 | — | — |
| 2025-12-05 | $23.75 | $23.75 | 111,100 | — | — |
| 2025-12-04 | $23.65 | $23.65 | 159,000 | — | — |
| 2025-12-03 | $23.51 | $23.51 | 192,300 | — | — |
| 2025-12-02 | $23.18 | $23.18 | 146,400 | — | — |
| 2025-12-01 | $22.67 | $22.67 | 125,900 | — | — |
| 2025-11-28 | $22.94 | $22.94 | 69,400 | — | — |
| 2025-11-26 | $22.73 | $22.73 | 131,400 | — | — |
| 2025-11-25 | $22.57 | $22.57 | 88,800 | — | — |
| 2025-11-24 | $22.30 | $22.30 | 157,100 | — | — |
| 2025-11-21 | $22.11 | $22.11 | 112,500 | — | — |
| 2025-11-20 | $22.03 | $22.03 | 140,700 | — | — |
| 2025-11-19 | $21.74 | $21.74 | 109,300 | — | — |
| 2025-11-18 | $22.44 | $22.44 | 156,500 | — | — |
| 2025-11-17 | $22.22 | $22.22 | 163,800 | — | — |
| 2025-11-14 | $23.30 | $23.30 | 1,099,400 | — | — |
| 2025-11-13 | $22.81 | $22.81 | 180,700 | — | — |
| 2025-11-12 | $22.84 | $22.84 | 194,300 | — | — |
| 2025-11-11 | $23.12 | $23.12 | 427,200 | — | — |
| 2025-11-10 | $23.08 | $23.08 | 289,200 | — | — |
| 2025-11-07 | $23.18 | $23.18 | 161,200 | — | — |
| 2025-11-06 | $23.52 | $23.52 | 91,900 | — | — |
| 2025-11-05 | $23.80 | $23.80 | 116,500 | — | — |
| 2025-11-04 | $23.76 | $23.76 | 125,500 | — | — |
| 2025-11-03 | $24.86 | $24.86 | 174,700 | — | — |
| 2025-10-31 | $25.63 | $25.63 | 158,500 | — | — |
| 2025-10-30 | $25.40 | $25.40 | 313,400 | — | — |
| 2025-10-29 | $25.99 | $25.99 | 227,800 | — | — |
| 2025-10-28 | $26.62 | $26.62 | 148,900 | — | — |
| 2025-10-27 | $26.15 | $26.15 | 59,400 | — | — |
| 2025-10-24 | $26.50 | $26.50 | 105,500 | — | — |
| 2025-10-23 | $26.24 | $26.24 | 52,000 | — | — |
| 2025-10-22 | $25.69 | $25.69 | 79,100 | — | — |
| 2025-10-21 | $26.28 | $26.28 | 261,400 | — | — |
| 2025-10-20 | $25.63 | $25.63 | 61,800 | — | — |
| 2025-10-17 | $25.18 | $25.18 | 142,800 | — | — |
| 2025-10-16 | $25.26 | $25.26 | 101,000 | — | — |
| 2025-10-15 | $25.53 | $25.53 | 68,700 | — | — |
| 2025-10-14 | $25.67 | $25.67 | 111,400 | — | — |
| 2025-10-13 | $25.93 | $25.93 | 76,600 | — | — |
| 2025-10-10 | $26.01 | $26.01 | 95,900 | — | — |
| 2025-10-09 | $26.93 | $26.93 | 68,400 | — | — |
| 2025-10-08 | $26.84 | $26.84 | 65,700 | — | — |
| 2025-10-07 | $26.48 | $26.48 | 88,500 | — | — |
| 2025-10-06 | $27.56 | $27.56 | 130,100 | — | — |
| 2025-10-03 | $27.09 | $27.09 | 71,600 | — | — |
| 2025-10-02 | $27.25 | $27.25 | 71,000 | — | — |
| 2025-10-01 | $26.62 | $26.62 | 80,000 | — | — |
| 2025-09-30 | $26.49 | $26.49 | 107,600 | — | — |
| 2025-09-29 | $26.83 | $26.83 | 74,200 | — | — |
| 2025-09-26 | $26.90 | $26.90 | 104,500 | — | — |
| 2025-09-25 | $26.42 | $26.42 | 164,300 | — | — |
| 2025-09-24 | $27.17 | $27.17 | 159,900 | — | — |
| 2025-09-23 | $27.38 | $27.38 | 91,600 | — | — |
| 2025-09-22 | $27.56 | $27.56 | 124,500 | — | — |
| 2025-09-19 | $27.44 | $27.44 | 1,081,200 | — | — |
| 2025-09-18 | $26.59 | $26.59 | 366,500 | — | — |
| 2025-09-17 | $26.05 | $26.05 | 157,200 | — | — |
| 2025-09-16 | $25.61 | $25.61 | 167,800 | — | — |
| 2025-09-15 | $25.66 | $25.66 | 233,800 | — | — |
| 2025-09-12 | $25.75 | $25.75 | 76,200 | — | — |
| 2025-09-11 | $26.27 | $26.27 | 100,100 | — | — |
| 2025-09-10 | $25.72 | $25.72 | 140,700 | — | — |
| 2025-09-09 | $25.77 | $25.77 | 102,200 | — | — |
| 2025-09-08 | $25.55 | $25.55 | 96,700 | — | — |
| 2025-09-05 | $25.01 | $25.01 | 115,100 | — | — |
| 2025-09-04 | $24.84 | $24.84 | 108,900 | — | — |
| 2025-09-03 | $24.82 | $24.82 | 103,000 | — | — |
| 2025-09-02 | $24.59 | $24.59 | 164,100 | — | — |
| 2025-08-29 | $25.24 | $25.24 | 117,300 | — | — |
| 2025-08-28 | $25.88 | $25.88 | 120,700 | — | — |
| 2025-08-27 | $25.74 | $25.74 | 228,400 | — | — |
| 2025-08-26 | $24.92 | $24.92 | 137,800 | — | — |
| 2025-08-25 | $24.71 | $24.71 | 83,000 | — | — |
| 2025-08-22 | $25.15 | $25.15 | 102,200 | — | — |
| 2025-08-21 | $24.86 | $24.86 | 136,600 | — | — |
| 2025-08-20 | $24.59 | $24.59 | 121,200 | — | — |
| 2025-08-19 | $24.73 | $24.73 | 150,100 | — | — |
| 2025-08-18 | $25.39 | $25.39 | 516,900 | — | — |
| 2025-08-15 | $24.68 | $24.68 | 159,900 | — | — |
| 2025-08-14 | $24.24 | $24.24 | 111,700 | — | — |
| 2025-08-13 | $24.85 | $24.85 | 86,500 | — | — |
| 2025-08-12 | $24.80 | $24.80 | 208,000 | — | — |
| 2025-08-11 | $24.29 | $24.29 | 155,700 | — | — |
| 2025-08-08 | $24.58 | $24.58 | 146,000 | — | — |
| 2025-08-07 | $24.85 | $24.85 | 152,900 | — | — |
| 2025-08-06 | $25.28 | $25.28 | 209,800 | — | — |
| 2025-08-05 | $25.00 | $25.00 | 126,300 | — | — |
| 2025-08-04 | $25.51 | $25.51 | 309,100 | — | — |
| 2025-08-01 | $25.33 | $25.33 | 215,700 | — | — |
| 2025-07-31 | $25.60 | $25.60 | 285,200 | — | — |
| 2025-07-30 | $26.69 | $26.69 | 442,500 | — | — |
| 2025-07-29 | $28.33 | $28.33 | 403,100 | — | — |
| 2025-07-28 | $27.98 | $27.98 | 182,200 | — | — |
| 2025-07-25 | $28.51 | $28.51 | 179,100 | — | — |
| 2025-07-24 | $28.59 | $28.59 | 393,600 | — | — |
| 2025-07-23 | $28.80 | $28.80 | 395,300 | — | — |
| 2025-07-22 | $29.04 | $29.04 | 351,000 | — | — |
| 2025-07-21 | $29.79 | $29.79 | 228,800 | — | — |
| 2025-07-18 | $29.17 | $29.17 | 635,100 | — | — |
| 2025-07-17 | $28.59 | $28.59 | 262,300 | — | — |
| 2025-07-16 | $28.24 | $28.24 | 168,700 | — | — |
| 2025-07-15 | $27.68 | $27.68 | 251,200 | — | — |
| 2025-07-14 | $28.14 | $28.14 | 319,400 | — | — |
| 2025-07-11 | $28.29 | $28.29 | 192,500 | — | — |
| 2025-07-10 | $29.31 | $29.31 | 220,100 | — | — |
| 2025-07-09 | $30.56 | $30.56 | 236,800 | — | — |
| 2025-07-08 | $30.80 | $30.80 | 396,700 | — | — |
| 2025-07-07 | $30.25 | $30.25 | 158,500 | — | — |
| 2025-07-03 | $30.49 | $30.49 | 263,900 | — | — |
| 2025-07-02 | $29.68 | $29.68 | 252,200 | — | — |
| 2025-07-01 | $29.58 | $29.58 | 289,900 | — | — |
| 2025-06-30 | $29.44 | $29.44 | 191,200 | — | — |
| 2025-06-27 | $29.17 | $29.17 | 367,000 | — | — |
| 2025-06-26 | $29.13 | $29.13 | 437,100 | — | — |
| 2025-06-25 | $28.63 | $28.63 | 592,100 | — | — |
| 2025-06-24 | $28.35 | $28.35 | 219,200 | — | — |
| 2025-06-23 | $28.25 | $28.25 | 235,900 | — | — |
| 2025-06-20 | $27.49 | $27.49 | 3,245,300 | — | — |
| 2025-06-18 | $27.84 | $27.84 | 545,500 | — | — |
| 2025-06-17 | $27.64 | $27.64 | 520,500 | — | — |
| 2025-06-16 | $27.29 | $27.29 | 729,300 | — | — |
| 2025-06-13 | $26.60 | $26.60 | 890,900 | — | — |
| 2025-06-12 | $24.41 | $24.41 | 61,100 | — | — |
| 2025-06-11 | $24.37 | $24.37 | 127,700 | — | — |
| 2025-06-10 | $24.31 | $24.31 | 112,400 | — | — |
| 2025-06-09 | $24.58 | $24.58 | 119,400 | — | — |
| 2025-06-06 | $24.28 | $24.28 | 107,700 | — | — |
| 2025-06-05 | $24.03 | $24.03 | 134,700 | — | — |
| 2025-06-04 | $23.92 | $23.92 | 79,700 | — | — |
| 2025-06-03 | $24.06 | $24.06 | 119,900 | — | — |
| 2025-06-02 | $23.83 | $23.83 | 186,100 | — | — |
| 2025-05-30 | $23.32 | $23.32 | 141,400 | — | — |
| 2025-05-29 | $23.40 | $23.40 | 69,700 | — | — |
| 2025-05-28 | $23.59 | $23.59 | 105,000 | — | — |
| 2025-05-27 | $23.89 | $23.89 | 108,100 | — | — |
| 2025-05-23 | $23.30 | $23.30 | 75,700 | — | — |
| 2025-05-22 | $23.63 | $23.63 | 95,100 | — | — |
| 2025-05-21 | $23.43 | $23.43 | 58,500 | — | — |
| 2025-05-20 | $23.68 | $23.68 | 65,600 | — | — |
| 2025-05-19 | $23.77 | $23.77 | 86,100 | — | — |
| 2025-05-16 | $23.80 | $23.80 | 81,000 | — | — |
| 2025-05-15 | $23.68 | $23.68 | 103,100 | — | — |
| 2025-05-14 | $23.74 | $23.74 | 101,300 | — | — |
| 2025-05-13 | $24.06 | $24.06 | 215,400 | — | — |
| 2025-05-12 | $23.35 | $23.35 | 285,100 | — | — |
| 2025-05-09 | $22.07 | $22.07 | 810,200 | — | — |
| 2025-05-08 | $22.03 | $22.03 | 303,700 | — | — |
| 2025-05-07 | $22.42 | $22.42 | 318,000 | — | — |
| 2025-05-06 | $22.76 | $22.76 | 143,600 | — | — |
| 2025-05-05 | $23.12 | $23.12 | 137,200 | — | — |
| 2025-05-02 | $23.42 | $23.42 | 136,400 | — | — |
| 2025-05-01 | $23.46 | $23.46 | 183,800 | — | — |
| 2025-04-30 | $23.86 | $23.86 | 161,300 | — | — |
| 2025-04-29 | $23.69 | $23.69 | 128,700 | — | — |
| 2025-04-28 | $23.28 | $23.28 | 117,700 | — | — |
| 2025-04-25 | $23.19 | $23.19 | 168,900 | — | — |
| 2025-04-24 | $23.07 | $23.07 | 263,200 | — | — |
| 2025-04-23 | $22.24 | $22.24 | 350,100 | — | — |
| 2025-04-22 | $21.08 | $21.08 | 83,700 | — | — |
| 2025-04-21 | $20.83 | $20.83 | 97,500 | — | — |
| 2025-04-17 | $21.28 | $21.28 | 566,200 | — | — |
| 2025-04-16 | $21.07 | $21.07 | 129,800 | — | — |
| 2025-04-15 | $21.10 | $21.10 | 189,000 | — | — |
| 2025-04-14 | $20.87 | $20.87 | 128,700 | — | — |
| 2025-04-11 | $20.62 | $20.62 | 191,600 | — | — |
| 2025-04-10 | $19.70 | $19.70 | 101,800 | — | — |
| 2025-04-09 | $20.54 | $20.54 | 120,600 | — | — |
| 2025-04-08 | $19.43 | $19.43 | 133,300 | — | — |
| 2025-04-07 | $19.81 | $19.81 | 227,800 | — | — |
| 2025-04-04 | $19.76 | $19.76 | 119,700 | — | — |
| 2025-04-03 | $20.99 | $20.99 | 75,800 | — | — |
| 2025-04-02 | $22.18 | $22.18 | 69,800 | — | — |
| 2025-04-01 | $21.69 | $21.69 | 104,100 | — | — |
| 2025-03-31 | $21.62 | $21.62 | 90,200 | — | — |
| 2025-03-28 | $21.98 | $21.98 | 81,100 | — | — |
| 2025-03-27 | $22.53 | $22.53 | 49,400 | — | — |
| 2025-03-26 | $22.83 | $22.83 | 93,300 | — | — |
| 2025-03-25 | $23.02 | $23.02 | 73,900 | — | — |
| 2025-03-24 | $22.96 | $22.96 | 112,400 | — | — |
| 2025-03-21 | $22.99 | $22.99 | 830,500 | — | — |
| 2025-03-20 | $22.62 | $22.62 | 154,100 | — | — |
| 2025-03-19 | $22.34 | $22.34 | 86,300 | — | — |
| 2025-03-18 | $22.09 | $22.09 | 105,800 | — | — |
| 2025-03-17 | $22.55 | $22.55 | 193,600 | — | — |
| 2025-03-14 | $21.19 | $21.19 | 58,800 | — | — |
| 2025-03-13 | $20.99 | $20.99 | 66,000 | — | — |
| 2025-03-12 | $21.62 | $21.62 | 60,500 | — | — |
| 2025-03-11 | $21.41 | $21.41 | 92,700 | — | — |
| 2025-03-10 | $21.46 | $21.46 | 125,000 | — | — |
| 2025-03-07 | $22.10 | $22.10 | 108,500 | — | — |
| 2025-03-06 | $21.91 | $21.91 | 115,800 | — | — |
| 2025-03-05 | $22.27 | $22.27 | 121,700 | — | — |
| 2025-03-04 | $22.15 | $22.15 | 142,300 | — | — |
| 2025-03-03 | $21.71 | $21.71 | 147,900 | — | — |
| 2025-02-28 | $21.64 | $21.64 | 311,900 | — | — |
| 2025-02-27 | $22.54 | $22.54 | 64,800 | — | — |
| 2025-02-26 | $23.19 | $23.19 | 129,000 | — | — |
| 2025-02-25 | $22.78 | $22.78 | 83,000 | — | — |
| 2025-02-24 | $23.06 | $23.06 | 133,000 | — | — |
| 2025-02-21 | $22.94 | $22.94 | 120,700 | — | — |
| 2025-02-20 | $23.40 | $23.40 | 123,100 | — | — |
| 2025-02-19 | $23.52 | $23.52 | 102,600 | — | — |
| 2025-02-18 | $23.81 | $23.81 | 185,600 | — | — |
| 2025-02-14 | $24.05 | $24.05 | 191,300 | — | — |
| 2025-02-13 | $24.12 | $24.12 | 189,100 | — | — |
| 2025-02-12 | $24.00 | $24.00 | 307,500 | — | — |
| 2025-02-11 | $23.23 | $23.23 | 132,300 | — | — |
| 2025-02-10 | $23.23 | $23.23 | 114,000 | — | — |
| 2025-02-07 | $23.04 | $23.04 | 180,800 | — | — |
| 2025-02-06 | $22.94 | $22.94 | 146,200 | — | — |
| 2025-02-05 | $22.90 | $22.90 | 136,700 | — | — |
| 2025-02-04 | $22.43 | $22.43 | 119,000 | — | — |
| 2025-02-03 | $22.01 | $22.01 | 105,100 | — | — |
| 2025-01-31 | $22.25 | $22.25 | 82,700 | — | — |
| 2025-01-30 | $22.74 | $22.74 | 102,100 | — | — |
| 2025-01-29 | $22.22 | $22.22 | 85,100 | — | — |
| 2025-01-28 | $22.11 | $22.11 | 150,800 | — | — |
| 2025-01-27 | $21.51 | $21.51 | 100,400 | — | — |
| 2025-01-24 | $22.01 | $22.01 | 72,100 | — | — |
| 2025-01-23 | $22.10 | $22.10 | 77,600 | — | — |
| 2025-01-22 | $22.25 | $22.25 | 88,700 | — | — |
| 2025-01-21 | $22.00 | $22.00 | 103,600 | — | — |
| 2025-01-17 | $21.83 | $21.83 | 225,700 | — | — |
| 2025-01-16 | $21.75 | $21.75 | 99,400 | — | — |
| 2025-01-15 | $21.61 | $21.61 | 120,400 | — | — |
| 2025-01-14 | $21.13 | $21.13 | 180,700 | — | — |
| 2025-01-13 | $20.62 | $20.62 | 184,000 | — | — |
| 2025-01-10 | $21.37 | $21.37 | 123,200 | — | — |
| 2025-01-08 | $21.77 | $21.77 | 91,900 | — | — |
| 2025-01-07 | $21.75 | $21.75 | 83,700 | — | — |
| 2025-01-06 | $21.89 | $21.89 | 104,000 | — | — |
| 2025-01-03 | $22.36 | $22.36 | 81,600 | — | — |
| 2025-01-02 | $22.31 | $22.31 | 119,400 | — | — |