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
- 2020-01-31 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 | $22.92 | $27.62 | 548,800 | — | — |
| 2025-12-30 | $23.20 | $27.95 | 636,600 | — | — |
| 2025-12-29 | $23.28 | $28.05 | 637,500 | — | — |
| 2025-12-26 | $23.29 | $28.06 | 736,100 | — | — |
| 2025-12-24 | $23.24 | $28.00 | 545,200 | — | — |
| 2025-12-23 | $23.15 | $27.89 | 782,500 | — | — |
| 2025-12-22 | $23.55 | $28.37 | 804,400 | — | — |
| 2025-12-19 | $23.81 | $28.69 | 1,508,100 | — | — |
| 2025-12-18 | $24.18 | $29.13 | 642,800 | — | — |
| 2025-12-17 | $24.27 | $29.24 | 494,200 | — | — |
| 2025-12-16 | $24.04 | $28.97 | 691,200 | — | — |
| 2025-12-15 | $24.31 | $29.29 | 636,200 | — | — |
| 2025-12-12 | $24.45 | $29.46 | 820,600 | — | — |
| 2025-12-11 | $24.61 | $29.65 | 747,100 | — | — |
| 2025-12-10 | $24.35 | $29.34 | 1,134,200 | — | — |
| 2025-12-09 | $23.89 | $28.78 | 516,700 | — | — |
| 2025-12-08 | $23.81 | $28.69 | 810,600 | — | — |
| 2025-12-05 | $24.01 | $28.93 | 664,200 | — | — |
| 2025-12-04 | $24.15 | $29.10 | 756,900 | — | — |
| 2025-12-03 | $24.42 | $29.42 | 700,400 | — | — |
| 2025-12-02 | $24.28 | $29.25 | 784,100 | — | — |
| 2025-12-01 | $24.61 | $29.65 | 891,800 | — | — |
| 2025-11-28 | $24.98 | $30.10 | 352,900 | — | — |
| 2025-11-26 | $24.84 | $29.93 | 1,194,200 | — | — |
| 2025-11-25 | $24.56 | $29.59 | 1,151,900 | — | — |
| 2025-11-24 | $24.31 | $29.29 | 622,200 | — | — |
| 2025-11-21 | $24.29 | $29.27 | 789,000 | — | — |
| 2025-11-20 | $23.73 | $28.59 | 552,900 | — | — |
| 2025-11-19 | $23.86 | $28.75 | 595,400 | — | — |
| 2025-11-18 | $24.00 | $28.92 | 809,400 | — | — |
| 2025-11-17 | $24.23 | $29.19 | 763,600 | — | — |
| 2025-11-14 | $24.23 | $29.19 | 621,500 | — | — |
| 2025-11-13 | $24.73 | $29.52 | 740,100 | — | — |
| 2025-11-12 | $24.73 | $29.52 | 1,049,800 | — | — |
| 2025-11-11 | $24.70 | $29.48 | 563,300 | — | — |
| 2025-11-10 | $24.70 | $29.48 | 778,100 | — | — |
| 2025-11-07 | $24.88 | $29.70 | 911,900 | — | — |
| 2025-11-06 | $24.85 | $29.66 | 1,128,900 | — | — |
| 2025-11-05 | $24.76 | $29.56 | 1,009,100 | — | — |
| 2025-11-04 | $24.58 | $29.34 | 1,271,300 | — | — |
| 2025-11-03 | $24.51 | $29.26 | 1,364,700 | — | — |
| 2025-10-31 | $24.44 | $29.17 | 1,362,700 | — | — |
| 2025-10-30 | $25.56 | $30.51 | 2,249,200 | — | — |
| 2025-10-29 | $24.95 | $29.78 | 3,192,400 | — | — |
| 2025-10-28 | $23.69 | $28.28 | 1,022,900 | — | — |
| 2025-10-27 | $23.66 | $28.24 | 1,168,800 | — | — |
| 2025-10-24 | $23.42 | $27.96 | 833,500 | — | — |
| 2025-10-23 | $23.34 | $27.86 | 807,700 | — | — |
| 2025-10-22 | $23.36 | $27.88 | 1,038,200 | — | — |
| 2025-10-21 | $23.60 | $28.17 | 590,000 | — | — |
| 2025-10-20 | $23.73 | $28.33 | 579,000 | — | — |
| 2025-10-17 | $23.63 | $28.21 | 828,900 | — | — |
| 2025-10-16 | $23.50 | $28.05 | 722,200 | — | — |
| 2025-10-15 | $23.77 | $28.37 | 712,300 | — | — |
| 2025-10-14 | $23.66 | $28.24 | 775,400 | — | — |
| 2025-10-13 | $23.43 | $27.97 | 789,100 | — | — |
| 2025-10-10 | $23.36 | $27.88 | 993,900 | — | — |
| 2025-10-09 | $24.00 | $28.65 | 1,068,200 | — | — |
| 2025-10-08 | $24.21 | $28.90 | 1,335,500 | — | — |
| 2025-10-07 | $24.83 | $29.64 | 1,396,200 | — | — |
| 2025-10-06 | $24.54 | $29.29 | 1,111,000 | — | — |
| 2025-10-03 | $24.67 | $29.45 | 1,134,800 | — | — |
| 2025-10-02 | $24.58 | $29.34 | 1,093,400 | — | — |
| 2025-10-01 | $24.56 | $29.32 | 1,440,600 | — | — |
| 2025-09-30 | $24.47 | $29.21 | 2,384,900 | — | — |
| 2025-09-29 | $23.83 | $28.45 | 1,560,200 | — | — |
| 2025-09-26 | $23.32 | $27.84 | 931,800 | — | — |
| 2025-09-25 | $22.93 | $27.37 | 1,050,800 | — | — |
| 2025-09-24 | $23.07 | $27.54 | 1,652,300 | — | — |
| 2025-09-23 | $23.02 | $27.48 | 9,689,500 | — | — |
| 2025-09-22 | $23.52 | $28.08 | 3,742,900 | — | — |
| 2025-09-19 | $22.79 | $27.20 | 1,546,200 | — | — |
| 2025-09-18 | $23.11 | $27.59 | 702,700 | — | — |
| 2025-09-17 | $22.95 | $27.39 | 547,900 | — | — |
| 2025-09-16 | $23.06 | $27.53 | 961,900 | — | — |
| 2025-09-15 | $22.63 | $27.01 | 715,500 | — | — |
| 2025-09-12 | $23.03 | $27.49 | 970,200 | — | — |
| 2025-09-11 | $23.33 | $27.85 | 714,900 | — | — |
| 2025-09-10 | $22.81 | $27.23 | 776,800 | — | — |
| 2025-09-09 | $23.07 | $27.54 | 604,200 | — | — |
| 2025-09-08 | $22.96 | $27.41 | 1,042,800 | — | — |
| 2025-09-05 | $23.79 | $28.40 | 1,087,500 | — | — |
| 2025-09-04 | $23.57 | $28.13 | 1,158,200 | — | — |
| 2025-09-03 | $23.48 | $28.03 | 1,364,900 | — | — |
| 2025-09-02 | $23.25 | $27.75 | 891,200 | — | — |
| 2025-08-29 | $23.21 | $27.71 | 620,800 | — | — |
| 2025-08-28 | $23.08 | $27.55 | 1,080,900 | — | — |
| 2025-08-27 | $22.94 | $27.38 | 816,600 | — | — |
| 2025-08-26 | $22.82 | $27.24 | 1,123,400 | — | — |
| 2025-08-25 | $23.24 | $27.74 | 933,200 | — | — |
| 2025-08-22 | $23.40 | $27.93 | 657,700 | — | — |
| 2025-08-21 | $23.08 | $27.55 | 873,500 | — | — |
| 2025-08-20 | $23.11 | $27.59 | 779,900 | — | — |
| 2025-08-19 | $23.13 | $27.61 | 699,300 | — | — |
| 2025-08-18 | $22.54 | $26.91 | 714,800 | — | — |
| 2025-08-15 | $22.58 | $26.95 | 878,200 | — | — |
| 2025-08-14 | $23.14 | $27.35 | 905,400 | — | — |
| 2025-08-13 | $23.25 | $27.48 | 759,300 | — | — |
| 2025-08-12 | $22.67 | $26.79 | 709,900 | — | — |
| 2025-08-11 | $22.54 | $26.64 | 708,900 | — | — |
| 2025-08-08 | $22.85 | $27.00 | 826,800 | — | — |
| 2025-08-07 | $22.51 | $26.60 | 986,100 | — | — |
| 2025-08-06 | $22.49 | $26.58 | 1,108,900 | — | — |
| 2025-08-05 | $22.17 | $26.20 | 1,092,100 | — | — |
| 2025-08-04 | $21.96 | $25.95 | 997,000 | — | — |
| 2025-08-01 | $22.04 | $26.05 | 1,283,900 | — | — |
| 2025-07-31 | $22.49 | $26.58 | 1,449,000 | — | — |
| 2025-07-30 | $22.66 | $26.78 | 2,470,700 | — | — |
| 2025-07-29 | $21.56 | $25.48 | 3,509,200 | — | — |
| 2025-07-28 | $21.75 | $25.70 | 1,075,500 | — | — |
| 2025-07-25 | $22.16 | $26.19 | 991,800 | — | — |
| 2025-07-24 | $22.17 | $26.20 | 1,191,200 | — | — |
| 2025-07-23 | $22.30 | $26.35 | 1,347,200 | — | — |
| 2025-07-22 | $22.11 | $26.13 | 3,523,500 | — | — |
| 2025-07-21 | $21.55 | $25.47 | 685,400 | — | — |
| 2025-07-18 | $21.73 | $25.68 | 855,600 | — | — |
| 2025-07-17 | $21.95 | $25.94 | 951,500 | — | — |
| 2025-07-16 | $21.83 | $25.80 | 854,300 | — | — |
| 2025-07-15 | $21.49 | $25.40 | 835,800 | — | — |
| 2025-07-14 | $21.77 | $25.73 | 807,200 | — | — |
| 2025-07-11 | $21.86 | $25.83 | 703,400 | — | — |
| 2025-07-10 | $21.91 | $25.89 | 742,000 | — | — |
| 2025-07-09 | $21.72 | $25.67 | 1,602,000 | — | — |
| 2025-07-08 | $21.68 | $25.62 | 1,073,200 | — | — |
| 2025-07-07 | $21.58 | $25.50 | 1,074,100 | — | — |
| 2025-07-03 | $21.77 | $25.73 | 513,400 | — | — |
| 2025-07-02 | $21.82 | $25.79 | 1,052,100 | — | — |
| 2025-07-01 | $21.78 | $25.74 | 1,772,800 | — | — |
| 2025-06-30 | $21.42 | $25.31 | 1,850,600 | — | — |
| 2025-06-27 | $21.30 | $25.17 | 8,750,800 | — | — |
| 2025-06-26 | $21.27 | $25.14 | 4,679,600 | — | — |
| 2025-06-25 | $21.20 | $25.05 | 955,700 | — | — |
| 2025-06-24 | $21.57 | $25.49 | 815,000 | — | — |
| 2025-06-23 | $21.52 | $25.43 | 769,200 | — | — |
| 2025-06-20 | $21.41 | $25.30 | 1,543,700 | — | — |
| 2025-06-18 | $21.06 | $24.89 | 1,065,300 | — | — |
| 2025-06-17 | $21.12 | $24.96 | 1,246,300 | — | — |
| 2025-06-16 | $21.39 | $25.28 | 1,589,200 | — | — |
| 2025-06-13 | $21.12 | $24.96 | 1,614,700 | — | — |
| 2025-06-12 | $21.72 | $25.67 | 958,200 | — | — |
| 2025-06-11 | $21.75 | $25.70 | 2,136,700 | — | — |
| 2025-06-10 | $21.92 | $25.91 | 664,700 | — | — |
| 2025-06-09 | $21.71 | $25.66 | 822,700 | — | — |
| 2025-06-06 | $21.74 | $25.69 | 1,132,600 | — | — |
| 2025-06-05 | $21.48 | $25.39 | 841,800 | — | — |
| 2025-06-04 | $22.02 | $26.02 | 864,800 | — | — |
| 2025-06-03 | $21.90 | $25.88 | 1,337,700 | — | — |
| 2025-06-02 | $21.90 | $25.88 | 1,128,000 | — | — |
| 2025-05-30 | $22.08 | $26.09 | 1,331,000 | — | — |
| 2025-05-29 | $22.29 | $26.34 | 1,142,600 | — | — |
| 2025-05-28 | $22.05 | $26.06 | 768,700 | — | — |
| 2025-05-27 | $22.33 | $26.39 | 747,600 | — | — |
| 2025-05-23 | $21.98 | $25.98 | 806,500 | — | — |
| 2025-05-22 | $22.14 | $26.17 | 772,100 | — | — |
| 2025-05-21 | $22.54 | $26.64 | 512,400 | — | — |
| 2025-05-20 | $23.10 | $27.30 | 589,500 | — | — |
| 2025-05-19 | $23.13 | $27.34 | 816,300 | — | — |
| 2025-05-16 | $23.11 | $27.31 | 1,118,200 | — | — |
| 2025-05-15 | $23.20 | $27.15 | 771,600 | — | — |
| 2025-05-14 | $22.68 | $26.54 | 732,800 | — | — |
| 2025-05-13 | $23.18 | $27.12 | 587,300 | — | — |
| 2025-05-12 | $23.50 | $27.50 | 828,200 | — | — |
| 2025-05-09 | $23.10 | $27.03 | 891,700 | — | — |
| 2025-05-08 | $23.16 | $27.10 | 604,200 | — | — |
| 2025-05-07 | $22.84 | $26.72 | 787,700 | — | — |
| 2025-05-06 | $22.93 | $26.83 | 695,000 | — | — |
| 2025-05-05 | $23.29 | $27.25 | 669,700 | — | — |
| 2025-05-02 | $23.31 | $27.27 | 823,700 | — | — |
| 2025-05-01 | $22.83 | $26.71 | 936,200 | — | — |
| 2025-04-30 | $23.00 | $26.91 | 1,136,600 | — | — |
| 2025-04-29 | $23.70 | $27.73 | 952,800 | — | — |
| 2025-04-28 | $23.36 | $27.33 | 696,900 | — | — |
| 2025-04-25 | $23.22 | $27.17 | 659,400 | — | — |
| 2025-04-24 | $23.45 | $27.44 | 719,300 | — | — |
| 2025-04-23 | $23.60 | $27.61 | 690,300 | — | — |
| 2025-04-22 | $24.08 | $28.18 | 892,200 | — | — |
| 2025-04-21 | $23.65 | $27.67 | 553,900 | — | — |
| 2025-04-17 | $23.65 | $27.67 | 601,700 | — | — |
| 2025-04-16 | $23.10 | $27.03 | 482,200 | — | — |
| 2025-04-15 | $23.60 | $27.61 | 725,000 | — | — |
| 2025-04-14 | $23.97 | $28.05 | 557,000 | — | — |
| 2025-04-11 | $23.90 | $27.97 | 777,500 | — | — |
| 2025-04-10 | $23.28 | $27.24 | 917,600 | — | — |
| 2025-04-09 | $23.26 | $27.22 | 1,200,300 | — | — |
| 2025-04-08 | $22.40 | $26.21 | 1,224,500 | — | — |
| 2025-04-07 | $22.99 | $26.90 | 1,502,200 | — | — |
| 2025-04-04 | $23.93 | $28.00 | 1,073,400 | — | — |
| 2025-04-03 | $24.14 | $28.25 | 1,026,200 | — | — |
| 2025-04-02 | $23.98 | $28.06 | 501,900 | — | — |
| 2025-04-01 | $23.87 | $27.93 | 777,300 | — | — |
| 2025-03-31 | $23.86 | $27.92 | 538,200 | — | — |
| 2025-03-28 | $23.80 | $27.85 | 489,500 | — | — |
| 2025-03-27 | $23.82 | $27.87 | 425,600 | — | — |
| 2025-03-26 | $23.39 | $27.37 | 497,200 | — | — |
| 2025-03-25 | $23.24 | $27.19 | 663,800 | — | — |
| 2025-03-24 | $23.54 | $27.54 | 1,099,400 | — | — |
| 2025-03-21 | $23.67 | $27.70 | 1,496,700 | — | — |
| 2025-03-20 | $23.64 | $27.66 | 1,193,700 | — | — |
| 2025-03-19 | $23.90 | $27.97 | 1,094,200 | — | — |
| 2025-03-18 | $23.59 | $27.60 | 731,600 | — | — |
| 2025-03-17 | $23.65 | $27.67 | 619,300 | — | — |
| 2025-03-14 | $23.41 | $27.39 | 761,200 | — | — |
| 2025-03-13 | $23.39 | $27.37 | 549,500 | — | — |
| 2025-03-12 | $23.45 | $27.44 | 632,100 | — | — |
| 2025-03-11 | $24.27 | $28.40 | 873,500 | — | — |
| 2025-03-10 | $24.60 | $28.78 | 549,100 | — | — |
| 2025-03-07 | $24.44 | $28.60 | 671,800 | — | — |
| 2025-03-06 | $23.87 | $27.93 | 560,500 | — | — |
| 2025-03-05 | $23.49 | $27.49 | 743,500 | — | — |
| 2025-03-04 | $23.86 | $27.92 | 692,200 | — | — |
| 2025-03-03 | $24.64 | $28.83 | 574,700 | — | — |
| 2025-02-28 | $24.48 | $28.64 | 916,800 | — | — |
| 2025-02-27 | $24.40 | $28.55 | 707,800 | — | — |
| 2025-02-26 | $24.67 | $28.87 | 771,800 | — | — |
| 2025-02-25 | $25.34 | $29.65 | 1,178,000 | — | — |
| 2025-02-24 | $24.75 | $28.96 | 887,000 | — | — |
| 2025-02-21 | $24.51 | $28.68 | 728,100 | — | — |
| 2025-02-20 | $24.12 | $28.22 | 678,400 | — | — |
| 2025-02-19 | $23.71 | $27.74 | 700,800 | — | — |
| 2025-02-18 | $23.81 | $27.86 | 582,100 | — | — |
| 2025-02-14 | $23.94 | $28.01 | 713,800 | — | — |
| 2025-02-13 | $24.65 | $28.57 | 796,100 | — | — |
| 2025-02-12 | $24.47 | $28.37 | 595,000 | — | — |
| 2025-02-11 | $24.67 | $28.60 | 716,200 | — | — |
| 2025-02-10 | $24.60 | $28.52 | 837,900 | — | — |
| 2025-02-07 | $24.97 | $28.94 | 829,600 | — | — |
| 2025-02-06 | $24.82 | $28.77 | 1,135,100 | — | — |
| 2025-02-05 | $26.63 | $30.87 | 1,009,500 | — | — |
| 2025-02-04 | $27.81 | $32.24 | 942,600 | — | — |
| 2025-02-03 | $28.11 | $32.58 | 801,700 | — | — |
| 2025-01-31 | $27.61 | $32.00 | 381,600 | — | — |
| 2025-01-30 | $27.72 | $32.13 | 385,400 | — | — |
| 2025-01-29 | $27.27 | $31.61 | 459,800 | — | — |
| 2025-01-28 | $27.49 | $31.87 | 395,200 | — | — |
| 2025-01-27 | $27.96 | $32.41 | 481,300 | — | — |
| 2025-01-24 | $27.50 | $31.88 | 477,200 | — | — |
| 2025-01-23 | $27.64 | $32.04 | 476,500 | — | — |
| 2025-01-22 | $27.63 | $32.03 | 550,000 | — | — |
| 2025-01-21 | $27.41 | $31.77 | 413,500 | — | — |
| 2025-01-17 | $27.09 | $31.40 | 485,900 | — | — |
| 2025-01-16 | $26.84 | $31.11 | 419,500 | — | — |
| 2025-01-15 | $26.54 | $30.76 | 406,500 | — | — |
| 2025-01-14 | $26.35 | $30.54 | 483,900 | — | — |
| 2025-01-13 | $26.41 | $30.61 | 399,900 | — | — |
| 2025-01-10 | $26.09 | $30.24 | 372,900 | — | — |
| 2025-01-08 | $26.49 | $30.71 | 447,300 | — | — |
| 2025-01-07 | $26.35 | $30.54 | 599,000 | — | — |
| 2025-01-06 | $25.93 | $30.06 | 783,200 | — | — |
| 2025-01-03 | $26.59 | $30.82 | 515,600 | — | — |
| 2025-01-02 | $26.82 | $31.09 | 356,700 | — | — |