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
- 1996-06-27 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 | $20.53 | $56.24 | 504,400 | — | — |
| 2025-12-30 | $20.55 | $56.30 | 864,500 | — | — |
| 2025-12-29 | $20.66 | $56.60 | 618,300 | — | — |
| 2025-12-26 | $20.51 | $56.19 | 425,900 | — | — |
| 2025-12-24 | $20.31 | $55.64 | 392,400 | — | — |
| 2025-12-23 | $19.90 | $54.52 | 464,600 | — | — |
| 2025-12-22 | $19.69 | $53.94 | 805,200 | — | — |
| 2025-12-19 | $19.80 | $54.24 | 1,262,600 | — | — |
| 2025-12-18 | $19.68 | $53.92 | 858,700 | — | — |
| 2025-12-17 | $19.80 | $54.24 | 788,900 | — | — |
| 2025-12-16 | $19.78 | $54.19 | 1,234,000 | — | — |
| 2025-12-15 | $20.34 | $55.72 | 530,100 | — | — |
| 2025-12-12 | $20.30 | $55.61 | 398,400 | — | — |
| 2025-12-11 | $20.16 | $55.23 | 689,800 | — | — |
| 2025-12-10 | $20.34 | $55.72 | 873,900 | — | — |
| 2025-12-09 | $20.32 | $55.67 | 417,000 | — | — |
| 2025-12-08 | $20.30 | $55.61 | 613,800 | — | — |
| 2025-12-05 | $20.47 | $56.08 | 490,900 | — | — |
| 2025-12-04 | $20.29 | $55.59 | 424,600 | — | — |
| 2025-12-03 | $20.30 | $55.61 | 871,300 | — | — |
| 2025-12-02 | $20.05 | $54.93 | 1,060,100 | — | — |
| 2025-12-01 | $20.22 | $55.40 | 543,700 | — | — |
| 2025-11-28 | $20.19 | $55.31 | 264,900 | — | — |
| 2025-11-26 | $20.23 | $55.42 | 1,069,200 | — | — |
| 2025-11-25 | $20.11 | $55.09 | 1,032,400 | — | — |
| 2025-11-24 | $20.05 | $54.93 | 1,257,000 | — | — |
| 2025-11-21 | $19.93 | $54.60 | 964,000 | — | — |
| 2025-11-20 | $19.75 | $54.11 | 1,325,800 | — | — |
| 2025-11-19 | $19.87 | $54.44 | 1,193,700 | — | — |
| 2025-11-18 | $19.82 | $54.30 | 892,500 | — | — |
| 2025-11-17 | $20.09 | $55.04 | 624,200 | — | — |
| 2025-11-14 | $20.39 | $55.86 | 869,500 | — | — |
| 2025-11-13 | $20.38 | $55.83 | 850,600 | — | — |
| 2025-11-12 | $20.30 | $55.61 | 773,300 | — | — |
| 2025-11-11 | $20.36 | $55.78 | 893,800 | — | — |
| 2025-11-10 | $20.32 | $55.67 | 880,200 | — | — |
| 2025-11-07 | $20.10 | $55.07 | 756,500 | — | — |
| 2025-11-06 | $20.31 | $55.64 | 583,000 | — | — |
| 2025-11-05 | $20.15 | $55.20 | 545,400 | — | — |
| 2025-11-04 | $19.93 | $54.60 | 888,100 | — | — |
| 2025-11-03 | $20.10 | $55.07 | 548,800 | — | — |
| 2025-10-31 | $20.21 | $55.37 | 475,500 | — | — |
| 2025-10-30 | $20.17 | $55.26 | 946,500 | — | — |
| 2025-10-29 | $20.99 | $57.51 | 515,500 | — | — |
| 2025-10-28 | $21.01 | $57.56 | 610,900 | — | — |
| 2025-10-27 | $20.70 | $56.71 | 1,003,500 | — | — |
| 2025-10-24 | $20.77 | $56.90 | 427,200 | — | — |
| 2025-10-23 | $21.05 | $57.67 | 476,700 | — | — |
| 2025-10-22 | $21.37 | $58.55 | 340,000 | — | — |
| 2025-10-21 | $21.21 | $58.11 | 487,300 | — | — |
| 2025-10-20 | $21.49 | $58.87 | 308,300 | — | — |
| 2025-10-17 | $21.54 | $59.01 | 420,600 | — | — |
| 2025-10-16 | $21.61 | $59.20 | 509,900 | — | — |
| 2025-10-15 | $21.22 | $58.14 | 537,200 | — | — |
| 2025-10-14 | $20.93 | $57.34 | 499,200 | — | — |
| 2025-10-13 | $21.00 | $57.53 | 407,600 | — | — |
| 2025-10-10 | $21.15 | $57.94 | 383,400 | — | — |
| 2025-10-09 | $21.43 | $58.71 | 448,400 | — | — |
| 2025-10-08 | $21.56 | $59.07 | 296,900 | — | — |
| 2025-10-07 | $21.51 | $58.93 | 294,200 | — | — |
| 2025-10-06 | $21.44 | $58.74 | 375,500 | — | — |
| 2025-10-03 | $21.67 | $59.37 | 191,500 | — | — |
| 2025-10-02 | $21.73 | $59.53 | 335,900 | — | — |
| 2025-10-01 | $21.63 | $59.26 | 362,600 | — | — |
| 2025-09-30 | $21.60 | $59.18 | 394,900 | — | — |
| 2025-09-29 | $21.67 | $59.37 | 272,700 | — | — |
| 2025-09-26 | $21.57 | $59.09 | 259,300 | — | — |
| 2025-09-25 | $21.70 | $59.45 | 360,800 | — | — |
| 2025-09-24 | $21.59 | $59.15 | 445,300 | — | — |
| 2025-09-23 | $21.86 | $59.89 | 249,500 | — | — |
| 2025-09-22 | $21.95 | $60.14 | 227,700 | — | — |
| 2025-09-19 | $21.86 | $59.89 | 264,300 | — | — |
| 2025-09-18 | $22.09 | $60.52 | 293,000 | — | — |
| 2025-09-17 | $22.18 | $60.77 | 381,900 | — | — |
| 2025-09-16 | $21.96 | $60.16 | 389,700 | — | — |
| 2025-09-15 | $21.88 | $59.94 | 448,100 | — | — |
| 2025-09-12 | $21.79 | $59.70 | 455,500 | — | — |
| 2025-09-11 | $21.82 | $59.78 | 383,000 | — | — |
| 2025-09-10 | $21.71 | $59.48 | 634,300 | — | — |
| 2025-09-09 | $21.47 | $58.82 | 275,800 | — | — |
| 2025-09-08 | $21.55 | $59.04 | 362,500 | — | — |
| 2025-09-05 | $21.83 | $59.81 | 427,400 | — | — |
| 2025-09-04 | $21.67 | $59.37 | 351,800 | — | — |
| 2025-09-03 | $21.53 | $58.98 | 373,400 | — | — |
| 2025-09-02 | $21.57 | $59.09 | 349,700 | — | — |
| 2025-08-29 | $21.54 | $59.01 | 346,900 | — | — |
| 2025-08-28 | $22.15 | $60.68 | 365,300 | — | — |
| 2025-08-27 | $21.91 | $60.03 | 254,200 | — | — |
| 2025-08-26 | $21.85 | $59.86 | 242,400 | — | — |
| 2025-08-25 | $22.07 | $60.46 | 270,400 | — | — |
| 2025-08-22 | $22.26 | $60.98 | 259,200 | — | — |
| 2025-08-21 | $22.04 | $60.38 | 285,200 | — | — |
| 2025-08-20 | $22.40 | $61.37 | 393,000 | — | — |
| 2025-08-19 | $22.32 | $61.15 | 475,100 | — | — |
| 2025-08-18 | $22.40 | $61.37 | 425,500 | — | — |
| 2025-08-15 | $22.55 | $61.78 | 222,600 | — | — |
| 2025-08-14 | $22.42 | $61.42 | 282,100 | — | — |
| 2025-08-13 | $22.54 | $61.75 | 288,800 | — | — |
| 2025-08-12 | $22.62 | $61.97 | 187,900 | — | — |
| 2025-08-11 | $22.47 | $61.56 | 389,400 | — | — |
| 2025-08-08 | $22.66 | $62.08 | 360,700 | — | — |
| 2025-08-07 | $22.40 | $61.37 | 516,800 | — | — |
| 2025-08-06 | $22.33 | $61.18 | 247,000 | — | — |
| 2025-08-05 | $22.60 | $61.92 | 182,300 | — | — |
| 2025-08-04 | $22.43 | $61.45 | 283,000 | — | — |
| 2025-08-01 | $22.09 | $60.52 | 403,300 | — | — |
| 2025-07-31 | $22.19 | $60.79 | 291,800 | — | — |
| 2025-07-30 | $22.17 | $60.74 | 361,700 | — | — |
| 2025-07-29 | $21.97 | $60.19 | 297,200 | — | — |
| 2025-07-28 | $21.86 | $59.89 | 497,800 | — | — |
| 2025-07-25 | $22.23 | $60.90 | 602,100 | — | — |
| 2025-07-24 | $22.42 | $61.42 | 331,300 | — | — |
| 2025-07-23 | $22.62 | $61.97 | 575,800 | — | — |
| 2025-07-22 | $22.56 | $61.81 | 262,100 | — | — |
| 2025-07-21 | $22.36 | $61.26 | 223,400 | — | — |
| 2025-07-18 | $22.15 | $60.68 | 297,800 | — | — |
| 2025-07-17 | $22.39 | $61.34 | 279,400 | — | — |
| 2025-07-16 | $22.43 | $61.45 | 285,600 | — | — |
| 2025-07-15 | $22.37 | $61.29 | 423,400 | — | — |
| 2025-07-14 | $22.61 | $61.94 | 339,100 | — | — |
| 2025-07-11 | $22.36 | $61.26 | 311,900 | — | — |
| 2025-07-10 | $22.30 | $61.09 | 297,400 | — | — |
| 2025-07-09 | $22.09 | $60.52 | 473,200 | — | — |
| 2025-07-08 | $22.06 | $60.44 | 597,000 | — | — |
| 2025-07-07 | $21.75 | $59.59 | 695,500 | — | — |
| 2025-07-03 | $23.58 | $64.60 | 198,500 | — | — |
| 2025-07-02 | $23.79 | $65.18 | 456,400 | — | — |
| 2025-07-01 | $23.68 | $64.87 | 480,800 | — | — |
| 2025-06-30 | $23.35 | $63.97 | 502,800 | — | — |
| 2025-06-27 | $22.94 | $62.85 | 543,400 | — | — |
| 2025-06-26 | $23.11 | $63.31 | 555,600 | — | — |
| 2025-06-25 | $22.88 | $62.68 | 793,000 | — | — |
| 2025-06-24 | $23.04 | $63.12 | 917,200 | — | — |
| 2025-06-23 | $22.53 | $61.72 | 837,500 | — | — |
| 2025-06-20 | $22.55 | $61.78 | 828,400 | — | — |
| 2025-06-18 | $22.12 | $60.60 | 640,500 | — | — |
| 2025-06-17 | $22.03 | $60.35 | 412,400 | — | — |
| 2025-06-16 | $22.37 | $61.29 | 632,200 | — | — |
| 2025-06-13 | $21.94 | $60.11 | 493,200 | — | — |
| 2025-06-12 | $21.96 | $60.16 | 545,700 | — | — |
| 2025-06-11 | $21.63 | $59.26 | 464,900 | — | — |
| 2025-06-10 | $21.47 | $58.82 | 339,100 | — | — |
| 2025-06-09 | $21.62 | $59.23 | 469,000 | — | — |
| 2025-06-06 | $21.30 | $58.35 | 555,500 | — | — |
| 2025-06-05 | $21.26 | $58.24 | 433,300 | — | — |
| 2025-06-04 | $21.18 | $58.03 | 658,700 | — | — |
| 2025-06-03 | $20.68 | $56.66 | 308,500 | — | — |
| 2025-06-02 | $20.68 | $56.66 | 462,500 | — | — |
| 2025-05-30 | $20.54 | $56.27 | 360,600 | — | — |
| 2025-05-29 | $20.80 | $56.07 | 339,900 | — | — |
| 2025-05-28 | $20.70 | $55.80 | 389,700 | — | — |
| 2025-05-27 | $20.72 | $55.86 | 418,800 | — | — |
| 2025-05-23 | $20.54 | $55.37 | 345,600 | — | — |
| 2025-05-22 | $20.37 | $54.91 | 286,100 | — | — |
| 2025-05-21 | $20.68 | $55.75 | 455,100 | — | — |
| 2025-05-20 | $20.54 | $55.37 | 338,300 | — | — |
| 2025-05-19 | $20.56 | $55.43 | 353,900 | — | — |
| 2025-05-16 | $20.54 | $55.37 | 621,300 | — | — |
| 2025-05-15 | $20.32 | $54.78 | 397,900 | — | — |
| 2025-05-14 | $20.09 | $54.16 | 425,100 | — | — |
| 2025-05-13 | $20.18 | $54.40 | 653,000 | — | — |
| 2025-05-12 | $20.00 | $53.92 | 683,000 | — | — |
| 2025-05-09 | $20.79 | $56.05 | 495,500 | — | — |
| 2025-05-08 | $21.06 | $56.77 | 511,100 | — | — |
| 2025-05-07 | $20.89 | $56.31 | 678,800 | — | — |
| 2025-05-06 | $21.79 | $58.74 | 711,600 | — | — |
| 2025-05-05 | $21.82 | $58.82 | 268,000 | — | — |
| 2025-05-02 | $21.49 | $57.93 | 463,500 | — | — |
| 2025-05-01 | $21.28 | $57.37 | 361,900 | — | — |
| 2025-04-30 | $21.59 | $58.20 | 461,000 | — | — |
| 2025-04-29 | $21.02 | $56.67 | 635,400 | — | — |
| 2025-04-28 | $21.14 | $56.99 | 521,600 | — | — |
| 2025-04-25 | $22.43 | $60.47 | 350,900 | — | — |
| 2025-04-24 | $22.71 | $61.22 | 360,700 | — | — |
| 2025-04-23 | $22.68 | $61.14 | 391,900 | — | — |
| 2025-04-22 | $23.18 | $62.49 | 378,000 | — | — |
| 2025-04-21 | $22.90 | $61.73 | 291,200 | — | — |
| 2025-04-17 | $22.89 | $61.71 | 321,300 | — | — |
| 2025-04-16 | $22.72 | $61.25 | 345,200 | — | — |
| 2025-04-15 | $22.11 | $59.60 | 505,200 | — | — |
| 2025-04-14 | $22.02 | $59.36 | 409,600 | — | — |
| 2025-04-11 | $22.19 | $59.82 | 468,400 | — | — |
| 2025-04-10 | $21.16 | $57.04 | 509,000 | — | — |
| 2025-04-09 | $21.34 | $57.53 | 699,100 | — | — |
| 2025-04-08 | $20.46 | $55.16 | 530,300 | — | — |
| 2025-04-07 | $21.08 | $56.83 | 653,100 | — | — |
| 2025-04-04 | $21.16 | $57.04 | 579,000 | — | — |
| 2025-04-03 | $21.62 | $58.28 | 682,600 | — | — |
| 2025-04-02 | $21.30 | $57.42 | 299,500 | — | — |
| 2025-04-01 | $21.19 | $57.12 | 434,200 | — | — |
| 2025-03-31 | $21.26 | $57.31 | 381,100 | — | — |
| 2025-03-28 | $21.16 | $57.04 | 241,600 | — | — |
| 2025-03-27 | $21.40 | $57.69 | 409,700 | — | — |
| 2025-03-26 | $21.29 | $57.39 | 214,900 | — | — |
| 2025-03-25 | $21.29 | $57.39 | 323,100 | — | — |
| 2025-03-24 | $21.18 | $57.10 | 754,300 | — | — |
| 2025-03-21 | $21.37 | $57.61 | 361,400 | — | — |
| 2025-03-20 | $21.29 | $57.39 | 212,500 | — | — |
| 2025-03-19 | $21.64 | $58.34 | 271,500 | — | — |
| 2025-03-18 | $21.50 | $57.96 | 273,500 | — | — |
| 2025-03-17 | $21.68 | $58.44 | 271,900 | — | — |
| 2025-03-14 | $21.40 | $57.69 | 335,900 | — | — |
| 2025-03-13 | $21.49 | $57.93 | 229,400 | — | — |
| 2025-03-12 | $21.49 | $57.93 | 273,300 | — | — |
| 2025-03-11 | $21.34 | $57.53 | 367,600 | — | — |
| 2025-03-10 | $21.09 | $56.85 | 336,300 | — | — |
| 2025-03-07 | $21.46 | $57.85 | 363,200 | — | — |
| 2025-03-06 | $21.59 | $58.20 | 294,300 | — | — |
| 2025-03-05 | $21.90 | $59.04 | 283,500 | — | — |
| 2025-03-04 | $21.42 | $57.74 | 554,900 | — | — |
| 2025-03-03 | $21.67 | $58.42 | 449,000 | — | — |
| 2025-02-28 | $21.89 | $59.01 | 575,700 | — | — |
| 2025-02-27 | $22.24 | $58.86 | 577,900 | — | — |
| 2025-02-26 | $22.73 | $60.16 | 409,400 | — | — |
| 2025-02-25 | $22.96 | $60.77 | 423,700 | — | — |
| 2025-02-24 | $22.84 | $60.45 | 185,600 | — | — |
| 2025-02-21 | $22.70 | $60.08 | 307,000 | — | — |
| 2025-02-20 | $23.05 | $61.01 | 309,200 | — | — |
| 2025-02-19 | $22.40 | $59.29 | 234,700 | — | — |
| 2025-02-18 | $21.82 | $57.75 | 250,400 | — | — |
| 2025-02-14 | $21.86 | $57.86 | 147,800 | — | — |
| 2025-02-13 | $21.81 | $57.72 | 182,900 | — | — |
| 2025-02-12 | $21.51 | $56.93 | 134,500 | — | — |
| 2025-02-11 | $21.59 | $57.14 | 175,900 | — | — |
| 2025-02-10 | $21.27 | $56.30 | 219,700 | — | — |
| 2025-02-07 | $21.15 | $55.98 | 165,900 | — | — |
| 2025-02-06 | $21.53 | $56.98 | 156,100 | — | — |
| 2025-02-05 | $21.46 | $56.80 | 141,600 | — | — |
| 2025-02-04 | $21.37 | $56.56 | 210,700 | — | — |
| 2025-02-03 | $21.45 | $56.77 | 194,200 | — | — |
| 2025-01-31 | $21.33 | $56.45 | 206,100 | — | — |
| 2025-01-30 | $21.50 | $56.90 | 163,600 | — | — |
| 2025-01-29 | $21.59 | $57.14 | 195,700 | — | — |
| 2025-01-28 | $21.67 | $57.35 | 178,100 | — | — |
| 2025-01-27 | $21.84 | $57.80 | 202,900 | — | — |
| 2025-01-24 | $21.42 | $56.69 | 165,800 | — | — |
| 2025-01-23 | $21.36 | $56.53 | 214,800 | — | — |
| 2025-01-22 | $21.11 | $55.87 | 249,100 | — | — |
| 2025-01-21 | $21.39 | $56.61 | 244,400 | — | — |
| 2025-01-17 | $21.38 | $56.59 | 150,900 | — | — |
| 2025-01-16 | $21.16 | $56.00 | 188,100 | — | — |
| 2025-01-15 | $21.21 | $56.14 | 221,800 | — | — |
| 2025-01-14 | $21.20 | $56.11 | 341,700 | — | — |
| 2025-01-13 | $21.46 | $56.80 | 231,400 | — | — |
| 2025-01-10 | $20.91 | $55.34 | 255,500 | — | — |
| 2025-01-08 | $21.25 | $56.24 | 192,000 | — | — |
| 2025-01-07 | $21.23 | $56.19 | 280,600 | — | — |
| 2025-01-06 | $21.00 | $55.58 | 193,500 | — | — |
| 2025-01-03 | $21.41 | $56.67 | 176,600 | — | — |
| 2025-01-02 | $21.17 | $56.03 | 152,900 | — | — |