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
- 1992-02-24 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 | $23.09 | $23.09 | 487,800 | — | — |
| 2025-12-30 | $23.21 | $23.21 | 516,900 | — | — |
| 2025-12-29 | $23.38 | $23.38 | 601,800 | — | — |
| 2025-12-26 | $23.35 | $23.35 | 668,600 | — | — |
| 2025-12-24 | $23.63 | $23.63 | 264,700 | — | — |
| 2025-12-23 | $23.93 | $23.93 | 873,500 | — | — |
| 2025-12-22 | $24.20 | $24.20 | 990,700 | — | — |
| 2025-12-19 | $25.14 | $25.14 | 2,819,000 | — | — |
| 2025-12-18 | $24.02 | $24.02 | 2,235,400 | — | — |
| 2025-12-17 | $25.89 | $25.89 | 1,880,300 | — | — |
| 2025-12-16 | $24.80 | $24.80 | 2,275,200 | — | — |
| 2025-12-15 | $23.56 | $23.56 | 1,021,200 | — | — |
| 2025-12-12 | $24.13 | $24.13 | 1,974,100 | — | — |
| 2025-12-11 | $24.68 | $24.68 | 1,826,000 | — | — |
| 2025-12-10 | $23.99 | $23.99 | 2,178,100 | — | — |
| 2025-12-09 | $25.39 | $25.39 | 6,500,100 | — | — |
| 2025-12-08 | $23.54 | $23.54 | 1,430,900 | — | — |
| 2025-12-05 | $25.38 | $25.38 | 815,600 | — | — |
| 2025-12-04 | $26.60 | $26.60 | 604,400 | — | — |
| 2025-12-03 | $26.37 | $26.37 | 692,500 | — | — |
| 2025-12-02 | $25.92 | $25.92 | 378,300 | — | — |
| 2025-12-01 | $25.91 | $25.91 | 342,500 | — | — |
| 2025-11-28 | $26.54 | $26.54 | 193,600 | — | — |
| 2025-11-26 | $26.03 | $26.03 | 561,800 | — | — |
| 2025-11-25 | $26.21 | $26.21 | 563,400 | — | — |
| 2025-11-24 | $26.54 | $26.54 | 1,054,400 | — | — |
| 2025-11-21 | $28.00 | $28.00 | 2,018,100 | — | — |
| 2025-11-20 | $27.35 | $27.35 | 917,800 | — | — |
| 2025-11-19 | $26.45 | $26.45 | 950,800 | — | — |
| 2025-11-18 | $25.67 | $25.67 | 371,800 | — | — |
| 2025-11-17 | $26.50 | $26.50 | 289,000 | — | — |
| 2025-11-14 | $26.32 | $26.32 | 257,300 | — | — |
| 2025-11-13 | $26.03 | $26.03 | 392,600 | — | — |
| 2025-11-12 | $25.85 | $25.85 | 1,040,200 | — | — |
| 2025-11-11 | $27.40 | $27.40 | 1,032,900 | — | — |
| 2025-11-10 | $27.41 | $27.41 | 888,800 | — | — |
| 2025-11-07 | $26.55 | $26.55 | 1,946,400 | — | — |
| 2025-11-06 | $26.63 | $26.63 | 1,001,000 | — | — |
| 2025-11-05 | $25.25 | $25.25 | 445,600 | — | — |
| 2025-11-04 | $25.28 | $25.28 | 1,307,800 | — | — |
| 2025-11-03 | $25.26 | $25.26 | 618,700 | — | — |
| 2025-10-31 | $25.87 | $25.87 | 770,700 | — | — |
| 2025-10-30 | $26.53 | $26.53 | 505,200 | — | — |
| 2025-10-29 | $26.59 | $26.59 | 939,800 | — | — |
| 2025-10-28 | $27.16 | $27.16 | 399,000 | — | — |
| 2025-10-27 | $27.78 | $27.78 | 1,288,700 | — | — |
| 2025-10-24 | $26.27 | $26.27 | 869,300 | — | — |
| 2025-10-23 | $26.96 | $26.96 | 2,528,200 | — | — |
| 2025-10-22 | $24.90 | $24.90 | 1,484,800 | — | — |
| 2025-10-21 | $26.69 | $26.69 | 1,570,900 | — | — |
| 2025-10-20 | $25.32 | $25.32 | 1,023,200 | — | — |
| 2025-10-17 | $25.03 | $25.03 | 1,309,200 | — | — |
| 2025-10-16 | $24.26 | $24.26 | 2,715,300 | — | — |
| 2025-10-15 | $25.80 | $25.80 | 2,239,800 | — | — |
| 2025-10-14 | $27.10 | $27.10 | 805,700 | — | — |
| 2025-10-13 | $27.25 | $27.25 | 870,500 | — | — |
| 2025-10-10 | $26.68 | $26.68 | 1,340,700 | — | — |
| 2025-10-09 | $26.18 | $26.18 | 1,179,100 | — | — |
| 2025-10-08 | $26.50 | $26.50 | 1,321,100 | — | — |
| 2025-10-07 | $26.72 | $26.72 | 2,399,900 | — | — |
| 2025-10-06 | $26.83 | $26.83 | 474,100 | — | — |
| 2025-10-03 | $27.14 | $27.14 | 309,500 | — | — |
| 2025-10-02 | $27.42 | $27.42 | 432,900 | — | — |
| 2025-10-01 | $27.18 | $27.18 | 728,600 | — | — |
| 2025-09-30 | $26.87 | $26.87 | 592,900 | — | — |
| 2025-09-29 | $26.85 | $26.85 | 659,700 | — | — |
| 2025-09-26 | $26.80 | $26.80 | 395,800 | — | — |
| 2025-09-25 | $26.75 | $26.75 | 618,200 | — | — |
| 2025-09-24 | $26.77 | $26.77 | 771,100 | — | — |
| 2025-09-23 | $26.55 | $26.55 | 858,200 | — | — |
| 2025-09-22 | $26.86 | $26.86 | 1,311,600 | — | — |
| 2025-09-19 | $27.24 | $27.24 | 2,000,000 | — | — |
| 2025-09-18 | $27.16 | $27.16 | 798,900 | — | — |
| 2025-09-17 | $27.16 | $27.16 | 965,900 | — | — |
| 2025-09-16 | $27.23 | $27.23 | 941,600 | — | — |
| 2025-09-15 | $27.67 | $27.67 | 479,600 | — | — |
| 2025-09-12 | $27.70 | $27.70 | 384,900 | — | — |
| 2025-09-11 | $28.08 | $28.08 | 664,900 | — | — |
| 2025-09-10 | $27.66 | $27.66 | 514,100 | — | — |
| 2025-09-09 | $27.68 | $27.68 | 408,300 | — | — |
| 2025-09-08 | $27.69 | $27.69 | 544,600 | — | — |
| 2025-09-05 | $27.94 | $27.94 | 726,500 | — | — |
| 2025-09-04 | $27.78 | $27.78 | 875,100 | — | — |
| 2025-09-03 | $27.32 | $27.32 | 866,400 | — | — |
| 2025-09-02 | $27.74 | $27.74 | 784,600 | — | — |
| 2025-08-29 | $27.36 | $27.36 | 506,400 | — | — |
| 2025-08-28 | $27.40 | $27.40 | 678,100 | — | — |
| 2025-08-27 | $27.51 | $27.51 | 789,600 | — | — |
| 2025-08-26 | $27.47 | $27.47 | 826,300 | — | — |
| 2025-08-25 | $27.49 | $27.49 | 618,900 | — | — |
| 2025-08-22 | $27.85 | $27.85 | 476,300 | — | — |
| 2025-08-21 | $27.77 | $27.77 | 1,236,600 | — | — |
| 2025-08-20 | $27.97 | $27.97 | 633,800 | — | — |
| 2025-08-19 | $27.96 | $27.96 | 564,900 | — | — |
| 2025-08-18 | $27.99 | $27.99 | 990,200 | — | — |
| 2025-08-15 | $28.37 | $28.37 | 1,231,900 | — | — |
| 2025-08-14 | $28.57 | $28.57 | 1,162,600 | — | — |
| 2025-08-13 | $28.21 | $28.21 | 3,287,400 | — | — |
| 2025-08-12 | $27.39 | $27.39 | 1,293,200 | — | — |
| 2025-08-11 | $27.30 | $27.30 | 1,255,700 | — | — |
| 2025-08-08 | $27.26 | $27.26 | 2,412,700 | — | — |
| 2025-08-07 | $26.95 | $26.95 | 3,082,800 | — | — |
| 2025-08-06 | $26.90 | $26.90 | 5,422,800 | — | — |
| 2025-08-05 | $27.02 | $27.02 | 40,320,100 | — | — |
| 2025-08-04 | $18.49 | $18.49 | 1,228,100 | — | — |
| 2025-08-01 | $17.76 | $17.76 | 726,200 | — | — |
| 2025-07-31 | $17.92 | $17.92 | 588,000 | — | — |
| 2025-07-30 | $18.10 | $18.10 | 557,700 | — | — |
| 2025-07-29 | $18.58 | $18.58 | 507,000 | — | — |
| 2025-07-28 | $19.25 | $19.25 | 512,400 | — | — |
| 2025-07-25 | $19.20 | $19.20 | 808,800 | — | — |
| 2025-07-24 | $18.98 | $18.98 | 481,400 | — | — |
| 2025-07-23 | $19.29 | $19.29 | 812,900 | — | — |
| 2025-07-22 | $18.27 | $18.27 | 834,900 | — | — |
| 2025-07-21 | $17.76 | $17.76 | 828,200 | — | — |
| 2025-07-18 | $17.36 | $17.36 | 848,700 | — | — |
| 2025-07-17 | $17.27 | $17.27 | 589,000 | — | — |
| 2025-07-16 | $17.09 | $17.09 | 491,600 | — | — |
| 2025-07-15 | $16.86 | $16.86 | 834,100 | — | — |
| 2025-07-14 | $17.30 | $17.30 | 549,700 | — | — |
| 2025-07-11 | $17.38 | $17.38 | 372,900 | — | — |
| 2025-07-10 | $17.81 | $17.81 | 626,300 | — | — |
| 2025-07-09 | $17.14 | $17.14 | 632,100 | — | — |
| 2025-07-08 | $16.91 | $16.91 | 508,500 | — | — |
| 2025-07-07 | $16.61 | $16.61 | 954,800 | — | — |
| 2025-07-03 | $17.86 | $17.86 | 259,800 | — | — |
| 2025-07-02 | $17.56 | $17.56 | 716,600 | — | — |
| 2025-07-01 | $17.02 | $17.02 | 827,200 | — | — |
| 2025-06-30 | $16.78 | $16.78 | 910,400 | — | — |
| 2025-06-27 | $16.92 | $16.92 | 917,800 | — | — |
| 2025-06-26 | $16.83 | $16.83 | 758,000 | — | — |
| 2025-06-25 | $16.72 | $16.72 | 600,100 | — | — |
| 2025-06-24 | $17.18 | $17.18 | 1,153,800 | — | — |
| 2025-06-23 | $16.68 | $16.68 | 1,154,100 | — | — |
| 2025-06-20 | $16.34 | $16.34 | 1,064,400 | — | — |
| 2025-06-18 | $16.85 | $16.85 | 971,100 | — | — |
| 2025-06-17 | $16.63 | $16.63 | 950,100 | — | — |
| 2025-06-16 | $16.99 | $16.99 | 620,000 | — | — |
| 2025-06-13 | $17.08 | $17.08 | 586,000 | — | — |
| 2025-06-12 | $17.44 | $17.44 | 577,200 | — | — |
| 2025-06-11 | $17.47 | $17.47 | 500,600 | — | — |
| 2025-06-10 | $18.17 | $18.17 | 796,900 | — | — |
| 2025-06-09 | $17.17 | $17.17 | 774,700 | — | — |
| 2025-06-06 | $17.87 | $17.87 | 918,700 | — | — |
| 2025-06-05 | $17.40 | $17.40 | 1,238,200 | — | — |
| 2025-06-04 | $16.67 | $16.67 | 807,500 | — | — |
| 2025-06-03 | $17.14 | $17.14 | 961,100 | — | — |
| 2025-06-02 | $16.69 | $16.69 | 1,765,100 | — | — |
| 2025-05-30 | $17.81 | $17.81 | 752,100 | — | — |
| 2025-05-29 | $18.33 | $18.33 | 537,800 | — | — |
| 2025-05-28 | $18.08 | $18.08 | 489,200 | — | — |
| 2025-05-27 | $18.92 | $18.92 | 603,900 | — | — |
| 2025-05-23 | $18.68 | $18.68 | 689,200 | — | — |
| 2025-05-22 | $18.77 | $18.77 | 725,600 | — | — |
| 2025-05-21 | $18.45 | $18.45 | 555,400 | — | — |
| 2025-05-20 | $19.24 | $19.24 | 637,000 | — | — |
| 2025-05-19 | $19.25 | $19.25 | 865,000 | — | — |
| 2025-05-16 | $19.22 | $19.22 | 889,200 | — | — |
| 2025-05-15 | $18.29 | $18.29 | 980,100 | — | — |
| 2025-05-14 | $17.43 | $17.43 | 967,500 | — | — |
| 2025-05-13 | $19.00 | $19.00 | 914,400 | — | — |
| 2025-05-12 | $20.27 | $20.27 | 1,234,900 | — | — |
| 2025-05-09 | $19.42 | $19.42 | 970,800 | — | — |
| 2025-05-08 | $19.53 | $19.53 | 2,150,300 | — | — |
| 2025-05-07 | $19.44 | $19.44 | 1,822,200 | — | — |
| 2025-05-06 | $18.64 | $18.64 | 863,600 | — | — |
| 2025-05-05 | $18.98 | $18.98 | 805,700 | — | — |
| 2025-05-02 | $19.03 | $19.03 | 610,400 | — | — |
| 2025-05-01 | $18.34 | $18.34 | 411,300 | — | — |
| 2025-04-30 | $18.26 | $18.26 | 627,100 | — | — |
| 2025-04-29 | $18.54 | $18.54 | 446,700 | — | — |
| 2025-04-28 | $18.16 | $18.16 | 444,400 | — | — |
| 2025-04-25 | $18.03 | $18.03 | 442,700 | — | — |
| 2025-04-24 | $17.88 | $17.88 | 533,000 | — | — |
| 2025-04-23 | $17.40 | $17.40 | 626,000 | — | — |
| 2025-04-22 | $17.17 | $17.17 | 675,600 | — | — |
| 2025-04-21 | $16.53 | $16.53 | 554,200 | — | — |
| 2025-04-17 | $16.89 | $16.89 | 485,200 | — | — |
| 2025-04-16 | $16.14 | $16.14 | 636,500 | — | — |
| 2025-04-15 | $16.52 | $16.52 | 759,200 | — | — |
| 2025-04-14 | $17.27 | $17.27 | 706,400 | — | — |
| 2025-04-11 | $16.79 | $16.79 | 1,170,900 | — | — |
| 2025-04-10 | $15.57 | $15.57 | 976,900 | — | — |
| 2025-04-09 | $15.87 | $15.87 | 1,927,200 | — | — |
| 2025-04-08 | $15.09 | $15.09 | 1,415,000 | — | — |
| 2025-04-07 | $16.14 | $16.14 | 1,526,000 | — | — |
| 2025-04-04 | $15.92 | $15.92 | 2,395,000 | — | — |
| 2025-04-03 | $17.40 | $17.40 | 1,414,800 | — | — |
| 2025-04-02 | $17.60 | $17.60 | 653,300 | — | — |
| 2025-04-01 | $17.60 | $17.60 | 787,300 | — | — |
| 2025-03-31 | $17.63 | $17.63 | 1,027,200 | — | — |
| 2025-03-28 | $17.79 | $17.79 | 823,800 | — | — |
| 2025-03-27 | $17.57 | $17.57 | 589,900 | — | — |
| 2025-03-26 | $17.57 | $17.57 | 813,200 | — | — |
| 2025-03-25 | $17.46 | $17.46 | 622,600 | — | — |
| 2025-03-24 | $17.77 | $17.77 | 880,200 | — | — |
| 2025-03-21 | $17.72 | $17.72 | 1,641,700 | — | — |
| 2025-03-20 | $17.92 | $17.92 | 1,077,900 | — | — |
| 2025-03-19 | $18.25 | $18.25 | 951,400 | — | — |
| 2025-03-18 | $18.28 | $18.28 | 1,475,300 | — | — |
| 2025-03-17 | $17.61 | $17.61 | 784,000 | — | — |
| 2025-03-14 | $17.05 | $17.05 | 1,131,200 | — | — |
| 2025-03-13 | $17.41 | $17.41 | 488,300 | — | — |
| 2025-03-12 | $18.00 | $18.00 | 846,600 | — | — |
| 2025-03-11 | $18.34 | $18.34 | 1,252,900 | — | — |
| 2025-03-10 | $19.65 | $19.65 | 2,048,800 | — | — |
| 2025-03-07 | $18.34 | $18.34 | 1,300,500 | — | — |
| 2025-03-06 | $17.92 | $17.92 | 665,400 | — | — |
| 2025-03-05 | $18.17 | $18.17 | 822,600 | — | — |
| 2025-03-04 | $17.75 | $17.75 | 1,506,500 | — | — |
| 2025-03-03 | $16.47 | $16.47 | 1,357,500 | — | — |
| 2025-02-28 | $17.50 | $17.50 | 1,708,700 | — | — |
| 2025-02-27 | $17.69 | $17.69 | 2,359,800 | — | — |
| 2025-02-26 | $17.09 | $17.09 | 1,141,900 | — | — |
| 2025-02-25 | $16.59 | $16.59 | 792,000 | — | — |
| 2025-02-24 | $16.22 | $16.22 | 907,400 | — | — |
| 2025-02-21 | $16.87 | $16.87 | 1,208,900 | — | — |
| 2025-02-20 | $16.85 | $16.85 | 1,548,700 | — | — |
| 2025-02-19 | $17.77 | $17.77 | 1,550,300 | — | — |
| 2025-02-18 | $16.63 | $16.63 | 2,346,100 | — | — |
| 2025-02-14 | $15.35 | $15.35 | 1,376,700 | — | — |
| 2025-02-13 | $15.96 | $15.96 | 2,444,800 | — | — |
| 2025-02-12 | $16.48 | $16.48 | 8,289,200 | — | — |
| 2025-02-11 | $21.88 | $21.88 | 764,700 | — | — |
| 2025-02-10 | $22.61 | $22.61 | 585,400 | — | — |
| 2025-02-07 | $21.95 | $21.95 | 561,500 | — | — |
| 2025-02-06 | $22.83 | $22.83 | 388,100 | — | — |
| 2025-02-05 | $23.63 | $23.63 | 338,200 | — | — |
| 2025-02-04 | $23.22 | $23.22 | 353,300 | — | — |
| 2025-02-03 | $23.38 | $23.38 | 388,000 | — | — |
| 2025-01-31 | $24.19 | $24.19 | 565,400 | — | — |
| 2025-01-30 | $23.97 | $23.97 | 519,600 | — | — |
| 2025-01-29 | $24.19 | $24.19 | 427,600 | — | — |
| 2025-01-28 | $24.99 | $24.99 | 843,100 | — | — |
| 2025-01-27 | $24.59 | $24.59 | 980,800 | — | — |
| 2025-01-24 | $24.45 | $24.45 | 1,286,800 | — | — |
| 2025-01-23 | $23.95 | $23.95 | 414,800 | — | — |
| 2025-01-22 | $23.08 | $23.08 | 585,800 | — | — |
| 2025-01-21 | $23.01 | $23.01 | 651,700 | — | — |
| 2025-01-17 | $22.29 | $22.29 | 490,900 | — | — |
| 2025-01-16 | $21.86 | $21.86 | 536,600 | — | — |
| 2025-01-15 | $21.71 | $21.71 | 547,100 | — | — |
| 2025-01-14 | $21.65 | $21.65 | 652,000 | — | — |
| 2025-01-13 | $22.48 | $22.48 | 890,700 | — | — |
| 2025-01-10 | $23.00 | $23.00 | 737,100 | — | — |
| 2025-01-08 | $23.12 | $23.12 | 1,038,800 | — | — |
| 2025-01-07 | $23.88 | $23.88 | 802,300 | — | — |
| 2025-01-06 | $23.33 | $23.33 | 1,095,700 | — | — |
| 2025-01-03 | $24.54 | $24.54 | 564,000 | — | — |
| 2025-01-02 | $24.10 | $24.10 | 468,000 | — | — |