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
- 2002-03-05 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 | $22.42 | $68.49 | 179,200 | — | — |
| 2025-12-30 | $22.22 | $67.88 | 137,500 | — | — |
| 2025-12-29 | $22.62 | $69.10 | 210,000 | — | — |
| 2025-12-26 | $22.50 | $68.73 | 178,500 | — | — |
| 2025-12-24 | $22.23 | $67.91 | 81,600 | — | — |
| 2025-12-23 | $22.21 | $67.85 | 302,500 | — | — |
| 2025-12-22 | $22.45 | $68.58 | 253,400 | — | — |
| 2025-12-19 | $22.03 | $67.30 | 325,800 | — | — |
| 2025-12-18 | $22.13 | $67.60 | 278,700 | — | — |
| 2025-12-17 | $22.75 | $69.50 | 225,900 | — | — |
| 2025-12-16 | $22.61 | $69.07 | 288,300 | — | — |
| 2025-12-15 | $23.10 | $70.57 | 244,000 | — | — |
| 2025-12-12 | $23.47 | $71.70 | 269,100 | — | — |
| 2025-12-11 | $23.70 | $72.40 | 286,000 | — | — |
| 2025-12-10 | $23.76 | $72.58 | 230,300 | — | — |
| 2025-12-09 | $24.01 | $73.35 | 234,400 | — | — |
| 2025-12-08 | $24.60 | $75.15 | 173,200 | — | — |
| 2025-12-05 | $24.74 | $75.58 | 167,600 | — | — |
| 2025-12-04 | $24.50 | $74.84 | 149,100 | — | — |
| 2025-12-03 | $24.70 | $75.45 | 165,000 | — | — |
| 2025-12-02 | $24.49 | $74.81 | 195,600 | — | — |
| 2025-12-01 | $24.17 | $73.83 | 298,000 | — | — |
| 2025-11-28 | $24.49 | $74.81 | 129,400 | — | — |
| 2025-11-26 | $24.20 | $73.93 | 283,800 | — | — |
| 2025-11-25 | $24.40 | $74.54 | 393,000 | — | — |
| 2025-11-24 | $24.90 | $76.06 | 499,700 | — | — |
| 2025-11-21 | $24.65 | $75.30 | 664,800 | — | — |
| 2025-11-20 | $25.02 | $76.43 | 789,500 | — | — |
| 2025-11-19 | $25.24 | $77.10 | 348,200 | — | — |
| 2025-11-18 | $25.53 | $77.99 | 376,200 | — | — |
| 2025-11-17 | $25.39 | $77.56 | 280,200 | — | — |
| 2025-11-14 | $25.46 | $77.77 | 164,300 | — | — |
| 2025-11-13 | $25.41 | $77.62 | 353,500 | — | — |
| 2025-11-12 | $25.29 | $77.26 | 193,400 | — | — |
| 2025-11-11 | $24.85 | $75.91 | 170,300 | — | — |
| 2025-11-10 | $24.99 | $76.34 | 273,200 | — | — |
| 2025-11-07 | $24.65 | $75.30 | 197,400 | — | — |
| 2025-11-06 | $24.44 | $74.66 | 224,200 | — | — |
| 2025-11-05 | $23.93 | $73.10 | 157,000 | — | — |
| 2025-11-04 | $23.74 | $72.52 | 168,100 | — | — |
| 2025-11-03 | $24.29 | $74.20 | 151,300 | — | — |
| 2025-10-31 | $24.38 | $74.48 | 231,500 | — | — |
| 2025-10-30 | $23.87 | $72.92 | 202,600 | — | — |
| 2025-10-29 | $24.03 | $73.41 | 227,600 | — | — |
| 2025-10-28 | $23.71 | $72.43 | 207,200 | — | — |
| 2025-10-27 | $23.29 | $71.15 | 161,300 | — | — |
| 2025-10-24 | $23.30 | $71.18 | 277,300 | — | — |
| 2025-10-23 | $23.97 | $73.22 | 526,500 | — | — |
| 2025-10-22 | $22.99 | $70.23 | 188,100 | — | — |
| 2025-10-21 | $22.19 | $67.79 | 266,500 | — | — |
| 2025-10-20 | $22.50 | $68.73 | 184,200 | — | — |
| 2025-10-17 | $22.37 | $68.34 | 243,800 | — | — |
| 2025-10-16 | $21.81 | $66.62 | 218,200 | — | — |
| 2025-10-15 | $21.67 | $66.20 | 333,800 | — | — |
| 2025-10-14 | $21.14 | $64.58 | 294,400 | — | — |
| 2025-10-13 | $21.27 | $64.98 | 296,800 | — | — |
| 2025-10-10 | $21.04 | $64.27 | 301,500 | — | — |
| 2025-10-09 | $21.50 | $65.68 | 207,600 | — | — |
| 2025-10-08 | $21.26 | $64.94 | 235,200 | — | — |
| 2025-10-07 | $21.36 | $65.25 | 273,400 | — | — |
| 2025-10-06 | $21.80 | $66.59 | 296,500 | — | — |
| 2025-10-03 | $22.21 | $67.85 | 214,400 | — | — |
| 2025-10-02 | $21.81 | $66.62 | 211,400 | — | — |
| 2025-10-01 | $22.28 | $68.06 | 226,100 | — | — |
| 2025-09-30 | $22.22 | $67.88 | 203,400 | — | — |
| 2025-09-29 | $22.48 | $68.67 | 287,600 | — | — |
| 2025-09-26 | $22.84 | $69.77 | 215,900 | — | — |
| 2025-09-25 | $22.93 | $70.05 | 200,600 | — | — |
| 2025-09-24 | $23.20 | $70.87 | 181,100 | — | — |
| 2025-09-23 | $23.43 | $71.57 | 369,200 | — | — |
| 2025-09-22 | $22.68 | $69.28 | 314,000 | — | — |
| 2025-09-19 | $22.72 | $69.40 | 320,900 | — | — |
| 2025-09-18 | $23.20 | $70.87 | 246,500 | — | — |
| 2025-09-17 | $23.26 | $71.05 | 505,000 | — | — |
| 2025-09-16 | $22.93 | $70.05 | 302,800 | — | — |
| 2025-09-15 | $23.34 | $71.30 | 534,200 | — | — |
| 2025-09-12 | $22.29 | $68.09 | 536,800 | — | — |
| 2025-09-11 | $21.90 | $66.90 | 623,700 | — | — |
| 2025-09-10 | $21.51 | $65.71 | 706,900 | — | — |
| 2025-09-09 | $22.43 | $68.52 | 525,400 | — | — |
| 2025-09-08 | $22.91 | $69.98 | 679,700 | — | — |
| 2025-09-05 | $22.22 | $67.88 | 461,500 | — | — |
| 2025-09-04 | $21.43 | $65.46 | 593,600 | — | — |
| 2025-09-03 | $21.71 | $66.32 | 810,100 | — | — |
| 2025-09-02 | $21.76 | $66.47 | 635,200 | — | — |
| 2025-08-29 | $22.25 | $67.97 | 1,013,000 | — | — |
| 2025-08-28 | $21.78 | $66.53 | 318,600 | — | — |
| 2025-08-27 | $21.79 | $66.56 | 374,500 | — | — |
| 2025-08-26 | $21.59 | $65.95 | 364,900 | — | — |
| 2025-08-25 | $21.69 | $66.26 | 382,200 | — | — |
| 2025-08-22 | $21.40 | $65.37 | 458,500 | — | — |
| 2025-08-21 | $21.26 | $64.94 | 417,700 | — | — |
| 2025-08-20 | $20.28 | $61.95 | 253,800 | — | — |
| 2025-08-19 | $19.96 | $60.97 | 342,300 | — | — |
| 2025-08-18 | $20.78 | $63.48 | 194,600 | — | — |
| 2025-08-15 | $20.43 | $62.41 | 168,600 | — | — |
| 2025-08-14 | $19.99 | $61.07 | 171,900 | — | — |
| 2025-08-13 | $20.42 | $62.38 | 177,300 | — | — |
| 2025-08-12 | $19.93 | $60.88 | 198,900 | — | — |
| 2025-08-11 | $19.77 | $60.39 | 181,400 | — | — |
| 2025-08-08 | $20.27 | $61.92 | 214,700 | — | — |
| 2025-08-07 | $20.54 | $62.75 | 252,400 | — | — |
| 2025-08-06 | $20.90 | $63.84 | 426,400 | — | — |
| 2025-08-05 | $21.06 | $64.33 | 424,900 | — | — |
| 2025-08-04 | $20.05 | $61.25 | 174,000 | — | — |
| 2025-08-01 | $19.45 | $59.42 | 260,000 | — | — |
| 2025-07-31 | $19.30 | $58.96 | 165,600 | — | — |
| 2025-07-30 | $19.74 | $60.30 | 161,700 | — | — |
| 2025-07-29 | $19.94 | $60.91 | 293,600 | — | — |
| 2025-07-28 | $19.80 | $60.48 | 265,500 | — | — |
| 2025-07-25 | $19.40 | $59.26 | 175,300 | — | — |
| 2025-07-24 | $19.79 | $60.45 | 219,300 | — | — |
| 2025-07-23 | $20.06 | $61.28 | 349,200 | — | — |
| 2025-07-22 | $19.40 | $59.26 | 311,900 | — | — |
| 2025-07-21 | $18.89 | $57.70 | 213,400 | — | — |
| 2025-07-18 | $19.05 | $58.19 | 232,700 | — | — |
| 2025-07-17 | $19.45 | $59.42 | 290,700 | — | — |
| 2025-07-16 | $19.13 | $58.44 | 250,700 | — | — |
| 2025-07-15 | $18.95 | $57.89 | 327,300 | — | — |
| 2025-07-14 | $19.47 | $59.48 | 443,800 | — | — |
| 2025-07-11 | $20.76 | $61.58 | 284,600 | — | — |
| 2025-07-10 | $20.40 | $60.52 | 320,900 | — | — |
| 2025-07-09 | $20.17 | $59.83 | 382,600 | — | — |
| 2025-07-08 | $20.61 | $61.14 | 243,000 | — | — |
| 2025-07-07 | $20.73 | $61.50 | 275,200 | — | — |
| 2025-07-03 | $20.51 | $60.84 | 267,700 | — | — |
| 2025-07-02 | $20.04 | $59.45 | 420,300 | — | — |
| 2025-07-01 | $19.51 | $57.88 | 429,800 | — | — |
| 2025-06-30 | $19.19 | $56.93 | 309,200 | — | — |
| 2025-06-27 | $19.77 | $58.65 | 435,500 | — | — |
| 2025-06-26 | $20.21 | $59.95 | 448,000 | — | — |
| 2025-06-25 | $20.11 | $59.66 | 557,300 | — | — |
| 2025-06-24 | $19.47 | $57.76 | 370,800 | — | — |
| 2025-06-23 | $20.34 | $60.34 | 716,600 | — | — |
| 2025-06-20 | $20.72 | $61.47 | 542,100 | — | — |
| 2025-06-18 | $21.24 | $63.01 | 978,000 | — | — |
| 2025-06-17 | $20.54 | $60.93 | 1,027,800 | — | — |
| 2025-06-16 | $18.89 | $56.04 | 402,400 | — | — |
| 2025-06-13 | $19.64 | $58.26 | 595,100 | — | — |
| 2025-06-12 | $18.55 | $55.03 | 399,500 | — | — |
| 2025-06-11 | $18.18 | $53.93 | 392,800 | — | — |
| 2025-06-10 | $17.63 | $52.30 | 428,500 | — | — |
| 2025-06-09 | $17.57 | $52.12 | 398,300 | — | — |
| 2025-06-06 | $17.75 | $52.66 | 223,100 | — | — |
| 2025-06-05 | $18.08 | $53.63 | 206,200 | — | — |
| 2025-06-04 | $18.10 | $53.69 | 423,600 | — | — |
| 2025-06-03 | $17.86 | $52.98 | 373,300 | — | — |
| 2025-06-02 | $18.04 | $53.52 | 138,100 | — | — |
| 2025-05-30 | $18.16 | $53.87 | 221,200 | — | — |
| 2025-05-29 | $17.82 | $52.86 | 178,800 | — | — |
| 2025-05-28 | $17.88 | $53.04 | 208,300 | — | — |
| 2025-05-27 | $18.28 | $54.23 | 190,000 | — | — |
| 2025-05-23 | $17.93 | $53.19 | 244,100 | — | — |
| 2025-05-22 | $17.29 | $51.29 | 268,000 | — | — |
| 2025-05-21 | $17.92 | $53.16 | 212,900 | — | — |
| 2025-05-20 | $18.16 | $53.87 | 143,300 | — | — |
| 2025-05-19 | $18.31 | $54.32 | 158,700 | — | — |
| 2025-05-16 | $18.46 | $54.76 | 323,200 | — | — |
| 2025-05-15 | $18.20 | $53.99 | 142,800 | — | — |
| 2025-05-14 | $18.21 | $54.02 | 294,000 | — | — |
| 2025-05-13 | $18.13 | $53.78 | 293,500 | — | — |
| 2025-05-12 | $17.69 | $52.48 | 283,700 | — | — |
| 2025-05-09 | $17.54 | $52.03 | 173,800 | — | — |
| 2025-05-08 | $17.19 | $50.99 | 180,600 | — | — |
| 2025-05-07 | $17.31 | $51.35 | 311,700 | — | — |
| 2025-05-06 | $17.45 | $51.77 | 288,100 | — | — |
| 2025-05-05 | $17.61 | $52.24 | 462,800 | — | — |
| 2025-05-02 | $17.07 | $50.64 | 222,500 | — | — |
| 2025-05-01 | $16.75 | $49.69 | 211,300 | — | — |
| 2025-04-30 | $16.72 | $49.60 | 255,300 | — | — |
| 2025-04-29 | $16.96 | $50.31 | 190,600 | — | — |
| 2025-04-28 | $16.74 | $49.66 | 230,000 | — | — |
| 2025-04-25 | $16.88 | $50.07 | 291,100 | — | — |
| 2025-04-24 | $16.40 | $48.65 | 210,600 | — | — |
| 2025-04-23 | $15.66 | $46.46 | 221,400 | — | — |
| 2025-04-22 | $15.38 | $45.62 | 179,700 | — | — |
| 2025-04-21 | $15.60 | $46.28 | 188,500 | — | — |
| 2025-04-17 | $16.22 | $48.12 | 284,900 | — | — |
| 2025-04-16 | $15.67 | $46.48 | 257,800 | — | — |
| 2025-04-15 | $15.19 | $45.06 | 279,500 | — | — |
| 2025-04-14 | $15.73 | $46.66 | 306,300 | — | — |
| 2025-04-11 | $15.96 | $47.35 | 524,800 | — | — |
| 2025-04-10 | $14.54 | $43.13 | 360,900 | — | — |
| 2025-04-09 | $15.15 | $44.94 | 702,500 | — | — |
| 2025-04-08 | $14.00 | $41.53 | 473,800 | — | — |
| 2025-04-07 | $14.89 | $44.17 | 1,095,400 | — | — |
| 2025-04-04 | $13.81 | $40.97 | 1,275,100 | — | — |
| 2025-04-03 | $16.18 | $48.00 | 316,000 | — | — |
| 2025-04-02 | $17.15 | $50.88 | 139,700 | — | — |
| 2025-04-01 | $17.10 | $50.73 | 134,100 | — | — |
| 2025-03-31 | $17.06 | $50.61 | 301,500 | — | — |
| 2025-03-28 | $17.17 | $50.93 | 300,200 | — | — |
| 2025-03-27 | $16.90 | $50.13 | 543,500 | — | — |
| 2025-03-26 | $16.66 | $49.42 | 204,400 | — | — |
| 2025-03-25 | $16.64 | $49.36 | 188,300 | — | — |
| 2025-03-24 | $16.70 | $49.54 | 202,300 | — | — |
| 2025-03-21 | $16.72 | $49.60 | 453,900 | — | — |
| 2025-03-20 | $17.35 | $51.47 | 318,100 | — | — |
| 2025-03-19 | $17.08 | $50.67 | 296,500 | — | — |
| 2025-03-18 | $16.64 | $49.36 | 506,900 | — | — |
| 2025-03-17 | $16.98 | $50.37 | 260,100 | — | — |
| 2025-03-14 | $16.55 | $49.10 | 294,000 | — | — |
| 2025-03-13 | $15.85 | $47.02 | 122,800 | — | — |
| 2025-03-12 | $15.84 | $46.99 | 238,700 | — | — |
| 2025-03-11 | $15.42 | $45.74 | 311,400 | — | — |
| 2025-03-10 | $15.70 | $46.57 | 381,400 | — | — |
| 2025-03-07 | $16.57 | $49.15 | 162,700 | — | — |
| 2025-03-06 | $16.39 | $48.62 | 232,700 | — | — |
| 2025-03-05 | $15.91 | $47.20 | 163,700 | — | — |
| 2025-03-04 | $16.29 | $48.32 | 317,100 | — | — |
| 2025-03-03 | $15.85 | $47.02 | 319,200 | — | — |
| 2025-02-28 | $15.90 | $47.17 | 208,900 | — | — |
| 2025-02-27 | $15.91 | $47.20 | 433,500 | — | — |
| 2025-02-26 | $16.53 | $49.04 | 147,600 | — | — |
| 2025-02-25 | $16.51 | $48.98 | 257,200 | — | — |
| 2025-02-24 | $17.05 | $50.58 | 171,700 | — | — |
| 2025-02-21 | $16.83 | $49.93 | 244,000 | — | — |
| 2025-02-20 | $17.12 | $50.79 | 270,200 | — | — |
| 2025-02-19 | $17.34 | $51.44 | 203,600 | — | — |
| 2025-02-18 | $17.47 | $51.82 | 145,400 | — | — |
| 2025-02-14 | $17.36 | $51.50 | 140,800 | — | — |
| 2025-02-13 | $17.63 | $52.30 | 173,800 | — | — |
| 2025-02-12 | $18.28 | $54.23 | 148,800 | — | — |
| 2025-02-11 | $18.15 | $53.84 | 199,800 | — | — |
| 2025-02-10 | $18.26 | $54.17 | 188,400 | — | — |
| 2025-02-07 | $18.32 | $54.35 | 160,800 | — | — |
| 2025-02-06 | $18.58 | $55.12 | 247,800 | — | — |
| 2025-02-05 | $19.05 | $56.51 | 231,700 | — | — |
| 2025-02-04 | $19.31 | $57.28 | 377,900 | — | — |
| 2025-02-03 | $18.04 | $53.52 | 144,800 | — | — |
| 2025-01-31 | $17.88 | $53.04 | 233,700 | — | — |
| 2025-01-30 | $18.16 | $53.87 | 273,400 | — | — |
| 2025-01-29 | $17.75 | $52.66 | 158,900 | — | — |
| 2025-01-28 | $17.22 | $51.08 | 149,000 | — | — |
| 2025-01-27 | $17.08 | $50.67 | 200,300 | — | — |
| 2025-01-24 | $17.21 | $51.05 | 304,200 | — | — |
| 2025-01-23 | $17.90 | $53.10 | 304,900 | — | — |
| 2025-01-22 | $17.68 | $52.45 | 282,900 | — | — |
| 2025-01-21 | $17.71 | $52.54 | 408,200 | — | — |
| 2025-01-17 | $18.70 | $55.47 | 258,600 | — | — |
| 2025-01-16 | $19.06 | $56.54 | 341,400 | — | — |
| 2025-01-15 | $20.42 | $60.58 | 375,100 | — | — |
| 2025-01-14 | $20.36 | $60.40 | 423,200 | — | — |
| 2025-01-13 | $20.36 | $60.40 | 599,500 | — | — |
| 2025-01-10 | $19.18 | $56.90 | 819,100 | — | — |
| 2025-01-08 | $18.02 | $53.46 | 300,200 | — | — |
| 2025-01-07 | $18.06 | $53.57 | 289,300 | — | — |
| 2025-01-06 | $17.27 | $51.23 | 264,900 | — | — |
| 2025-01-03 | $17.40 | $51.62 | 182,600 | — | — |
| 2025-01-02 | $17.98 | $53.34 | 334,600 | — | — |