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
- 2014-08-08 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 | $25.16 | $28.14 | 258,100 | — | — |
| 2025-12-30 | $25.51 | $28.53 | 181,300 | — | — |
| 2025-12-29 | $25.82 | $28.88 | 238,800 | — | — |
| 2025-12-26 | $26.27 | $29.38 | 225,600 | — | — |
| 2025-12-24 | $26.18 | $29.28 | 140,500 | — | — |
| 2025-12-23 | $26.44 | $29.57 | 283,100 | — | — |
| 2025-12-22 | $26.13 | $29.22 | 327,200 | — | — |
| 2025-12-19 | $25.54 | $28.56 | 904,700 | — | — |
| 2025-12-18 | $25.88 | $28.94 | 469,400 | — | — |
| 2025-12-17 | $25.22 | $28.21 | 359,500 | — | — |
| 2025-12-16 | $24.49 | $27.39 | 389,000 | — | — |
| 2025-12-15 | $23.78 | $26.60 | 644,100 | — | — |
| 2025-12-12 | $25.21 | $28.19 | 335,800 | — | — |
| 2025-12-11 | $25.19 | $28.17 | 407,300 | — | — |
| 2025-12-10 | $24.17 | $27.03 | 278,400 | — | — |
| 2025-12-09 | $23.37 | $26.14 | 212,200 | — | — |
| 2025-12-08 | $23.16 | $25.90 | 263,000 | — | — |
| 2025-12-05 | $23.91 | $26.74 | 456,200 | — | — |
| 2025-12-04 | $24.07 | $26.92 | 444,900 | — | — |
| 2025-12-03 | $23.87 | $26.49 | 299,600 | — | — |
| 2025-12-02 | $22.75 | $25.24 | 269,300 | — | — |
| 2025-12-01 | $23.27 | $25.82 | 368,700 | — | — |
| 2025-11-28 | $22.93 | $25.44 | 116,500 | — | — |
| 2025-11-26 | $22.85 | $25.35 | 286,800 | — | — |
| 2025-11-25 | $22.75 | $25.24 | 334,500 | — | — |
| 2025-11-24 | $21.53 | $23.89 | 331,800 | — | — |
| 2025-11-21 | $21.53 | $23.89 | 406,100 | — | — |
| 2025-11-20 | $20.52 | $22.77 | 578,700 | — | — |
| 2025-11-19 | $20.59 | $22.85 | 349,100 | — | — |
| 2025-11-18 | $20.10 | $22.30 | 680,800 | — | — |
| 2025-11-17 | $19.86 | $22.04 | 480,300 | — | — |
| 2025-11-14 | $20.18 | $22.39 | 714,100 | — | — |
| 2025-11-13 | $20.14 | $22.35 | 414,100 | — | — |
| 2025-11-12 | $20.59 | $22.85 | 242,600 | — | — |
| 2025-11-11 | $20.25 | $22.47 | 406,600 | — | — |
| 2025-11-10 | $20.45 | $22.69 | 461,300 | — | — |
| 2025-11-07 | $20.49 | $22.74 | 387,200 | — | — |
| 2025-11-06 | $20.51 | $22.76 | 564,600 | — | — |
| 2025-11-05 | $20.78 | $23.06 | 532,300 | — | — |
| 2025-11-04 | $20.66 | $22.92 | 496,400 | — | — |
| 2025-11-03 | $20.95 | $23.25 | 776,300 | — | — |
| 2025-10-31 | $22.06 | $24.48 | 686,300 | — | — |
| 2025-10-30 | $21.27 | $23.60 | 843,700 | — | — |
| 2025-10-29 | $22.26 | $24.70 | 2,460,000 | — | — |
| 2025-10-28 | $23.58 | $26.16 | 264,400 | — | — |
| 2025-10-27 | $22.87 | $25.38 | 161,700 | — | — |
| 2025-10-24 | $23.43 | $26.00 | 255,600 | — | — |
| 2025-10-23 | $23.64 | $26.23 | 241,300 | — | — |
| 2025-10-22 | $22.95 | $25.46 | 176,100 | — | — |
| 2025-10-21 | $23.25 | $25.80 | 240,400 | — | — |
| 2025-10-20 | $23.01 | $25.53 | 158,000 | — | — |
| 2025-10-17 | $22.75 | $25.24 | 183,700 | — | — |
| 2025-10-16 | $22.42 | $24.88 | 181,200 | — | — |
| 2025-10-15 | $22.94 | $25.45 | 151,200 | — | — |
| 2025-10-14 | $22.98 | $25.50 | 188,500 | — | — |
| 2025-10-13 | $22.60 | $25.08 | 175,400 | — | — |
| 2025-10-10 | $21.90 | $24.30 | 193,100 | — | — |
| 2025-10-09 | $22.85 | $25.35 | 109,500 | — | — |
| 2025-10-08 | $23.51 | $26.09 | 125,400 | — | — |
| 2025-10-07 | $23.23 | $25.78 | 189,300 | — | — |
| 2025-10-06 | $23.45 | $26.02 | 257,200 | — | — |
| 2025-10-03 | $24.41 | $27.08 | 177,200 | — | — |
| 2025-10-02 | $23.81 | $26.42 | 154,500 | — | — |
| 2025-10-01 | $23.53 | $26.11 | 180,400 | — | — |
| 2025-09-30 | $22.86 | $25.37 | 167,500 | — | — |
| 2025-09-29 | $22.58 | $25.05 | 175,900 | — | — |
| 2025-09-26 | $22.73 | $25.22 | 123,800 | — | — |
| 2025-09-25 | $22.27 | $24.71 | 316,600 | — | — |
| 2025-09-24 | $23.06 | $25.59 | 259,000 | — | — |
| 2025-09-23 | $22.58 | $25.05 | 173,300 | — | — |
| 2025-09-22 | $22.57 | $25.04 | 195,200 | — | — |
| 2025-09-19 | $22.45 | $24.91 | 757,400 | — | — |
| 2025-09-18 | $23.23 | $25.78 | 223,900 | — | — |
| 2025-09-17 | $22.76 | $25.25 | 202,400 | — | — |
| 2025-09-16 | $23.13 | $25.66 | 244,800 | — | — |
| 2025-09-15 | $23.15 | $25.69 | 204,300 | — | — |
| 2025-09-12 | $22.45 | $24.91 | 179,700 | — | — |
| 2025-09-11 | $22.61 | $25.09 | 204,600 | — | — |
| 2025-09-10 | $21.95 | $24.36 | 158,200 | — | — |
| 2025-09-09 | $22.02 | $24.43 | 207,500 | — | — |
| 2025-09-08 | $22.86 | $25.37 | 156,500 | — | — |
| 2025-09-05 | $23.50 | $26.08 | 199,900 | — | — |
| 2025-09-04 | $22.95 | $25.46 | 181,100 | — | — |
| 2025-09-03 | $22.42 | $24.67 | 270,000 | — | — |
| 2025-09-02 | $22.61 | $24.88 | 203,300 | — | — |
| 2025-08-29 | $22.80 | $25.09 | 188,600 | — | — |
| 2025-08-28 | $22.73 | $25.01 | 133,400 | — | — |
| 2025-08-27 | $22.79 | $25.08 | 178,000 | — | — |
| 2025-08-26 | $22.96 | $25.26 | 337,700 | — | — |
| 2025-08-25 | $22.92 | $25.22 | 175,100 | — | — |
| 2025-08-22 | $22.80 | $25.09 | 193,500 | — | — |
| 2025-08-21 | $21.77 | $23.95 | 155,900 | — | — |
| 2025-08-20 | $21.93 | $24.13 | 114,600 | — | — |
| 2025-08-19 | $22.32 | $24.56 | 126,600 | — | — |
| 2025-08-18 | $21.91 | $24.11 | 127,900 | — | — |
| 2025-08-15 | $21.79 | $23.98 | 209,900 | — | — |
| 2025-08-14 | $21.91 | $24.11 | 141,500 | — | — |
| 2025-08-13 | $22.94 | $25.24 | 165,200 | — | — |
| 2025-08-12 | $22.08 | $24.29 | 259,200 | — | — |
| 2025-08-11 | $21.15 | $23.27 | 355,700 | — | — |
| 2025-08-08 | $20.72 | $22.80 | 222,600 | — | — |
| 2025-08-07 | $20.68 | $22.75 | 159,000 | — | — |
| 2025-08-06 | $20.82 | $22.91 | 215,500 | — | — |
| 2025-08-05 | $21.36 | $23.50 | 247,700 | — | — |
| 2025-08-04 | $20.75 | $22.83 | 443,200 | — | — |
| 2025-08-01 | $20.64 | $22.71 | 276,100 | — | — |
| 2025-07-31 | $20.60 | $22.67 | 375,700 | — | — |
| 2025-07-30 | $20.96 | $23.06 | 551,400 | — | — |
| 2025-07-29 | $21.80 | $23.99 | 290,500 | — | — |
| 2025-07-28 | $22.62 | $24.89 | 208,000 | — | — |
| 2025-07-25 | $22.65 | $24.92 | 218,500 | — | — |
| 2025-07-24 | $22.43 | $24.68 | 272,500 | — | — |
| 2025-07-23 | $24.55 | $27.01 | 186,400 | — | — |
| 2025-07-22 | $23.76 | $26.14 | 220,000 | — | — |
| 2025-07-21 | $23.15 | $25.47 | 184,600 | — | — |
| 2025-07-18 | $22.77 | $25.05 | 189,900 | — | — |
| 2025-07-17 | $23.01 | $25.32 | 191,400 | — | — |
| 2025-07-16 | $22.68 | $24.95 | 210,400 | — | — |
| 2025-07-15 | $22.60 | $24.87 | 215,500 | — | — |
| 2025-07-14 | $23.41 | $25.76 | 174,000 | — | — |
| 2025-07-11 | $23.77 | $26.15 | 248,900 | — | — |
| 2025-07-10 | $23.95 | $26.35 | 560,700 | — | — |
| 2025-07-09 | $22.88 | $25.17 | 306,600 | — | — |
| 2025-07-08 | $23.20 | $25.53 | 295,500 | — | — |
| 2025-07-07 | $23.05 | $25.36 | 237,300 | — | — |
| 2025-07-03 | $23.51 | $25.87 | 98,400 | — | — |
| 2025-07-02 | $23.21 | $25.54 | 220,300 | — | — |
| 2025-07-01 | $22.51 | $24.77 | 284,500 | — | — |
| 2025-06-30 | $21.57 | $23.73 | 480,500 | — | — |
| 2025-06-27 | $22.10 | $24.32 | 445,300 | — | — |
| 2025-06-26 | $21.14 | $23.26 | 358,300 | — | — |
| 2025-06-25 | $20.70 | $22.78 | 251,700 | — | — |
| 2025-06-24 | $20.11 | $22.13 | 194,700 | — | — |
| 2025-06-23 | $19.68 | $21.65 | 252,700 | — | — |
| 2025-06-20 | $19.19 | $21.11 | 619,200 | — | — |
| 2025-06-18 | $20.56 | $22.62 | 141,000 | — | — |
| 2025-06-17 | $21.06 | $23.17 | 178,100 | — | — |
| 2025-06-16 | $20.45 | $22.50 | 172,100 | — | — |
| 2025-06-13 | $20.78 | $22.86 | 150,800 | — | — |
| 2025-06-12 | $21.25 | $23.38 | 202,400 | — | — |
| 2025-06-11 | $21.14 | $23.26 | 149,300 | — | — |
| 2025-06-10 | $22.03 | $24.24 | 150,100 | — | — |
| 2025-06-09 | $22.00 | $24.21 | 169,300 | — | — |
| 2025-06-06 | $21.89 | $24.09 | 244,000 | — | — |
| 2025-06-05 | $21.43 | $23.58 | 109,500 | — | — |
| 2025-06-04 | $22.10 | $24.11 | 152,700 | — | — |
| 2025-06-03 | $22.09 | $24.10 | 229,000 | — | — |
| 2025-06-02 | $21.72 | $23.69 | 269,000 | — | — |
| 2025-05-30 | $20.76 | $22.65 | 206,400 | — | — |
| 2025-05-29 | $21.00 | $22.91 | 143,200 | — | — |
| 2025-05-28 | $21.07 | $22.99 | 123,200 | — | — |
| 2025-05-27 | $21.66 | $23.63 | 134,400 | — | — |
| 2025-05-23 | $20.82 | $22.71 | 180,700 | — | — |
| 2025-05-22 | $21.08 | $23.00 | 125,700 | — | — |
| 2025-05-21 | $21.26 | $23.19 | 96,100 | — | — |
| 2025-05-20 | $22.00 | $24.00 | 128,800 | — | — |
| 2025-05-19 | $21.68 | $23.65 | 141,100 | — | — |
| 2025-05-16 | $21.82 | $23.80 | 141,800 | — | — |
| 2025-05-15 | $21.45 | $23.40 | 144,100 | — | — |
| 2025-05-14 | $21.76 | $23.74 | 165,700 | — | — |
| 2025-05-13 | $22.30 | $24.33 | 160,900 | — | — |
| 2025-05-12 | $21.96 | $23.96 | 187,600 | — | — |
| 2025-05-09 | $20.81 | $22.70 | 117,700 | — | — |
| 2025-05-08 | $21.08 | $23.00 | 165,700 | — | — |
| 2025-05-07 | $20.67 | $22.55 | 140,900 | — | — |
| 2025-05-06 | $21.14 | $23.06 | 218,900 | — | — |
| 2025-05-05 | $20.63 | $22.51 | 179,200 | — | — |
| 2025-05-02 | $21.05 | $22.96 | 275,700 | — | — |
| 2025-05-01 | $19.91 | $21.72 | 358,800 | — | — |
| 2025-04-30 | $23.38 | $25.51 | 296,300 | — | — |
| 2025-04-29 | $22.91 | $24.99 | 157,300 | — | — |
| 2025-04-28 | $22.88 | $24.96 | 157,300 | — | — |
| 2025-04-25 | $23.31 | $25.43 | 187,800 | — | — |
| 2025-04-24 | $23.45 | $25.58 | 127,000 | — | — |
| 2025-04-23 | $23.09 | $25.19 | 158,300 | — | — |
| 2025-04-22 | $22.60 | $24.65 | 285,700 | — | — |
| 2025-04-21 | $21.98 | $23.98 | 155,100 | — | — |
| 2025-04-17 | $22.22 | $24.24 | 147,300 | — | — |
| 2025-04-16 | $21.87 | $23.86 | 164,400 | — | — |
| 2025-04-15 | $21.75 | $23.73 | 160,200 | — | — |
| 2025-04-14 | $21.68 | $23.65 | 170,300 | — | — |
| 2025-04-11 | $22.00 | $24.00 | 191,100 | — | — |
| 2025-04-10 | $21.73 | $23.71 | 297,400 | — | — |
| 2025-04-09 | $23.06 | $25.16 | 322,700 | — | — |
| 2025-04-08 | $20.80 | $22.69 | 287,400 | — | — |
| 2025-04-07 | $21.54 | $23.50 | 281,700 | — | — |
| 2025-04-04 | $21.17 | $23.09 | 682,100 | — | — |
| 2025-04-03 | $21.09 | $23.01 | 160,500 | — | — |
| 2025-04-02 | $23.26 | $25.37 | 172,900 | — | — |
| 2025-04-01 | $22.67 | $24.73 | 148,600 | — | — |
| 2025-03-31 | $22.96 | $25.05 | 132,300 | — | — |
| 2025-03-28 | $23.04 | $25.13 | 137,700 | — | — |
| 2025-03-27 | $24.01 | $26.19 | 158,100 | — | — |
| 2025-03-26 | $23.53 | $25.67 | 100,000 | — | — |
| 2025-03-25 | $23.35 | $25.47 | 165,500 | — | — |
| 2025-03-24 | $23.42 | $25.55 | 136,400 | — | — |
| 2025-03-21 | $22.89 | $24.97 | 690,000 | — | — |
| 2025-03-20 | $24.45 | $26.67 | 207,200 | — | — |
| 2025-03-19 | $24.60 | $26.84 | 203,400 | — | — |
| 2025-03-18 | $23.55 | $25.69 | 154,100 | — | — |
| 2025-03-17 | $23.14 | $25.24 | 165,800 | — | — |
| 2025-03-14 | $23.39 | $25.52 | 146,100 | — | — |
| 2025-03-13 | $22.56 | $24.61 | 141,500 | — | — |
| 2025-03-12 | $22.53 | $24.58 | 144,500 | — | — |
| 2025-03-11 | $23.45 | $25.58 | 155,400 | — | — |
| 2025-03-10 | $23.24 | $25.35 | 239,200 | — | — |
| 2025-03-07 | $23.96 | $26.14 | 346,600 | — | — |
| 2025-03-06 | $24.36 | $26.57 | 253,000 | — | — |
| 2025-03-05 | $24.68 | $26.72 | 263,700 | — | — |
| 2025-03-04 | $24.42 | $26.44 | 317,500 | — | — |
| 2025-03-03 | $24.75 | $26.79 | 216,100 | — | — |
| 2025-02-28 | $25.18 | $27.26 | 430,000 | — | — |
| 2025-02-27 | $24.94 | $27.00 | 466,500 | — | — |
| 2025-02-26 | $25.87 | $28.01 | 488,900 | — | — |
| 2025-02-25 | $25.04 | $27.11 | 285,200 | — | — |
| 2025-02-24 | $24.53 | $26.56 | 351,200 | — | — |
| 2025-02-21 | $24.30 | $26.31 | 396,000 | — | — |
| 2025-02-20 | $22.95 | $24.85 | 173,000 | — | — |
| 2025-02-19 | $22.99 | $24.89 | 160,600 | — | — |
| 2025-02-18 | $22.96 | $24.86 | 178,100 | — | — |
| 2025-02-14 | $21.96 | $23.77 | 166,300 | — | — |
| 2025-02-13 | $21.80 | $23.60 | 160,300 | — | — |
| 2025-02-12 | $22.36 | $24.21 | 165,900 | — | — |
| 2025-02-11 | $23.18 | $25.09 | 203,900 | — | — |
| 2025-02-10 | $23.58 | $25.53 | 277,800 | — | — |
| 2025-02-07 | $22.31 | $24.15 | 249,600 | — | — |
| 2025-02-06 | $22.41 | $24.26 | 194,200 | — | — |
| 2025-02-05 | $22.85 | $24.74 | 249,100 | — | — |
| 2025-02-04 | $22.19 | $24.02 | 189,500 | — | — |
| 2025-02-03 | $21.36 | $23.12 | 225,500 | — | — |
| 2025-01-31 | $22.36 | $24.21 | 1,078,200 | — | — |
| 2025-01-30 | $23.00 | $24.90 | 269,500 | — | — |
| 2025-01-29 | $23.15 | $25.06 | 286,700 | — | — |
| 2025-01-28 | $22.37 | $24.22 | 308,800 | — | — |
| 2025-01-27 | $21.53 | $23.31 | 307,000 | — | — |
| 2025-01-24 | $21.65 | $23.44 | 209,300 | — | — |
| 2025-01-23 | $20.53 | $22.23 | 150,900 | — | — |
| 2025-01-22 | $20.15 | $21.81 | 167,800 | — | — |
| 2025-01-21 | $20.77 | $22.49 | 179,600 | — | — |
| 2025-01-17 | $20.76 | $22.47 | 148,700 | — | — |
| 2025-01-16 | $20.66 | $22.37 | 143,400 | — | — |
| 2025-01-15 | $20.56 | $22.26 | 144,300 | — | — |
| 2025-01-14 | $20.02 | $21.67 | 199,100 | — | — |
| 2025-01-13 | $19.64 | $21.26 | 348,700 | — | — |
| 2025-01-10 | $18.12 | $19.62 | 312,800 | — | — |
| 2025-01-08 | $17.63 | $19.09 | 306,700 | — | — |
| 2025-01-07 | $18.15 | $19.65 | 382,000 | — | — |
| 2025-01-06 | $18.05 | $19.54 | 205,400 | — | — |
| 2025-01-03 | $17.69 | $19.15 | 207,500 | — | — |
| 2025-01-02 | $17.80 | $19.27 | 214,200 | — | — |