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
- 2004-03-25 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 | $25.33 | $25.33 | 282,600 | — | — |
| 2025-12-30 | $25.77 | $25.77 | 277,500 | — | — |
| 2025-12-29 | $25.89 | $25.89 | 286,900 | — | — |
| 2025-12-26 | $26.04 | $26.04 | 202,900 | — | — |
| 2025-12-24 | $26.18 | $26.18 | 116,200 | — | — |
| 2025-12-23 | $26.15 | $26.15 | 244,300 | — | — |
| 2025-12-22 | $25.96 | $25.96 | 309,700 | — | — |
| 2025-12-19 | $25.60 | $25.60 | 608,000 | — | — |
| 2025-12-18 | $25.25 | $25.25 | 443,200 | — | — |
| 2025-12-17 | $24.07 | $24.07 | 596,200 | — | — |
| 2025-12-16 | $25.11 | $25.11 | 349,700 | — | — |
| 2025-12-15 | $25.64 | $25.64 | 528,100 | — | — |
| 2025-12-12 | $26.05 | $26.05 | 355,700 | — | — |
| 2025-12-11 | $28.08 | $28.08 | 531,600 | — | — |
| 2025-12-10 | $28.13 | $28.13 | 510,200 | — | — |
| 2025-12-09 | $27.25 | $27.25 | 404,000 | — | — |
| 2025-12-08 | $26.82 | $26.82 | 495,700 | — | — |
| 2025-12-05 | $26.24 | $26.24 | 531,000 | — | — |
| 2025-12-04 | $26.33 | $26.33 | 510,500 | — | — |
| 2025-12-03 | $26.84 | $26.84 | 785,000 | — | — |
| 2025-12-02 | $25.73 | $25.73 | 1,783,700 | — | — |
| 2025-12-01 | $25.36 | $25.36 | 724,900 | — | — |
| 2025-11-28 | $25.36 | $25.36 | 262,700 | — | — |
| 2025-11-26 | $25.14 | $25.14 | 783,200 | — | — |
| 2025-11-25 | $24.90 | $24.90 | 824,800 | — | — |
| 2025-11-24 | $23.05 | $23.05 | 501,000 | — | — |
| 2025-11-21 | $22.27 | $22.27 | 521,600 | — | — |
| 2025-11-20 | $21.65 | $21.65 | 401,600 | — | — |
| 2025-11-19 | $22.16 | $22.16 | 521,400 | — | — |
| 2025-11-18 | $22.30 | $22.30 | 403,600 | — | — |
| 2025-11-17 | $22.82 | $22.82 | 332,500 | — | — |
| 2025-11-14 | $23.90 | $23.90 | 361,300 | — | — |
| 2025-11-13 | $24.38 | $24.38 | 442,500 | — | — |
| 2025-11-12 | $26.00 | $26.00 | 489,300 | — | — |
| 2025-11-11 | $25.81 | $25.81 | 363,000 | — | — |
| 2025-11-10 | $27.01 | $27.01 | 361,000 | — | — |
| 2025-11-07 | $26.06 | $26.06 | 443,200 | — | — |
| 2025-11-06 | $26.13 | $26.13 | 375,400 | — | — |
| 2025-11-05 | $26.91 | $26.91 | 504,400 | — | — |
| 2025-11-04 | $26.10 | $26.10 | 480,700 | — | — |
| 2025-11-03 | $28.53 | $28.53 | 707,800 | — | — |
| 2025-10-31 | $27.41 | $27.41 | 471,400 | — | — |
| 2025-10-30 | $26.93 | $26.93 | 645,500 | — | — |
| 2025-10-29 | $28.59 | $28.59 | 1,154,800 | — | — |
| 2025-10-28 | $29.84 | $29.84 | 503,800 | — | — |
| 2025-10-27 | $30.41 | $30.41 | 576,900 | — | — |
| 2025-10-24 | $29.99 | $29.99 | 598,800 | — | — |
| 2025-10-23 | $29.88 | $29.88 | 392,300 | — | — |
| 2025-10-22 | $27.87 | $27.87 | 429,700 | — | — |
| 2025-10-21 | $29.21 | $29.21 | 297,900 | — | — |
| 2025-10-20 | $29.17 | $29.17 | 458,700 | — | — |
| 2025-10-17 | $28.76 | $28.76 | 271,700 | — | — |
| 2025-10-16 | $29.00 | $29.00 | 441,500 | — | — |
| 2025-10-15 | $29.42 | $29.42 | 747,500 | — | — |
| 2025-10-14 | $27.98 | $27.98 | 304,400 | — | — |
| 2025-10-13 | $27.78 | $27.78 | 458,200 | — | — |
| 2025-10-10 | $25.53 | $25.53 | 357,100 | — | — |
| 2025-10-09 | $27.86 | $27.86 | 221,400 | — | — |
| 2025-10-08 | $28.38 | $28.38 | 359,000 | — | — |
| 2025-10-07 | $27.51 | $27.51 | 415,100 | — | — |
| 2025-10-06 | $29.37 | $29.37 | 428,800 | — | — |
| 2025-10-03 | $29.02 | $29.02 | 569,400 | — | — |
| 2025-10-02 | $29.10 | $29.10 | 555,800 | — | — |
| 2025-10-01 | $29.36 | $29.36 | 563,400 | — | — |
| 2025-09-30 | $27.25 | $27.25 | 414,000 | — | — |
| 2025-09-29 | $26.82 | $26.82 | 269,400 | — | — |
| 2025-09-26 | $26.68 | $26.68 | 252,900 | — | — |
| 2025-09-25 | $26.97 | $26.97 | 273,500 | — | — |
| 2025-09-24 | $27.67 | $27.67 | 323,400 | — | — |
| 2025-09-23 | $28.60 | $28.60 | 373,800 | — | — |
| 2025-09-22 | $29.38 | $29.38 | 730,800 | — | — |
| 2025-09-19 | $27.69 | $27.69 | 770,700 | — | — |
| 2025-09-18 | $28.26 | $28.26 | 455,100 | — | — |
| 2025-09-17 | $25.91 | $25.91 | 356,200 | — | — |
| 2025-09-16 | $26.11 | $26.11 | 352,300 | — | — |
| 2025-09-15 | $25.72 | $25.72 | 226,800 | — | — |
| 2025-09-12 | $25.23 | $25.23 | 257,200 | — | — |
| 2025-09-11 | $25.52 | $25.52 | 368,600 | — | — |
| 2025-09-10 | $24.59 | $24.59 | 342,700 | — | — |
| 2025-09-09 | $24.50 | $24.50 | 279,100 | — | — |
| 2025-09-08 | $24.56 | $24.56 | 269,000 | — | — |
| 2025-09-05 | $24.38 | $24.38 | 241,200 | — | — |
| 2025-09-04 | $23.89 | $23.89 | 300,000 | — | — |
| 2025-09-03 | $23.34 | $23.34 | 261,900 | — | — |
| 2025-09-02 | $23.76 | $23.76 | 342,900 | — | — |
| 2025-08-29 | $24.02 | $24.02 | 372,400 | — | — |
| 2025-08-28 | $24.78 | $24.78 | 360,100 | — | — |
| 2025-08-27 | $23.99 | $23.99 | 284,900 | — | — |
| 2025-08-26 | $23.86 | $23.86 | 330,200 | — | — |
| 2025-08-25 | $23.57 | $23.57 | 307,900 | — | — |
| 2025-08-22 | $23.74 | $23.74 | 365,700 | — | — |
| 2025-08-21 | $22.51 | $22.51 | 219,100 | — | — |
| 2025-08-20 | $22.34 | $22.34 | 278,900 | — | — |
| 2025-08-19 | $23.03 | $23.03 | 411,200 | — | — |
| 2025-08-18 | $23.03 | $23.03 | 295,100 | — | — |
| 2025-08-15 | $22.67 | $22.67 | 411,100 | — | — |
| 2025-08-14 | $23.54 | $23.54 | 381,900 | — | — |
| 2025-08-13 | $24.00 | $24.00 | 403,100 | — | — |
| 2025-08-12 | $23.79 | $23.79 | 456,100 | — | — |
| 2025-08-11 | $22.11 | $22.11 | 490,800 | — | — |
| 2025-08-08 | $23.20 | $23.20 | 395,800 | — | — |
| 2025-08-07 | $22.89 | $22.89 | 461,000 | — | — |
| 2025-08-06 | $21.63 | $21.63 | 468,200 | — | — |
| 2025-08-05 | $22.35 | $22.35 | 684,700 | — | — |
| 2025-08-04 | $23.30 | $23.30 | 361,800 | — | — |
| 2025-08-01 | $22.30 | $22.30 | 545,000 | — | — |
| 2025-07-31 | $22.52 | $22.52 | 681,900 | — | — |
| 2025-07-30 | $23.59 | $23.59 | 585,700 | — | — |
| 2025-07-29 | $24.58 | $24.58 | 1,098,800 | — | — |
| 2025-07-28 | $24.73 | $24.73 | 697,000 | — | — |
| 2025-07-25 | $23.96 | $23.96 | 350,400 | — | — |
| 2025-07-24 | $23.70 | $23.70 | 367,300 | — | — |
| 2025-07-23 | $24.56 | $24.56 | 667,300 | — | — |
| 2025-07-22 | $23.97 | $23.97 | 436,700 | — | — |
| 2025-07-21 | $24.92 | $24.92 | 281,500 | — | — |
| 2025-07-18 | $24.90 | $24.90 | 465,400 | — | — |
| 2025-07-17 | $25.98 | $25.98 | 676,300 | — | — |
| 2025-07-16 | $25.29 | $25.29 | 453,600 | — | — |
| 2025-07-15 | $25.06 | $25.06 | 463,200 | — | — |
| 2025-07-14 | $24.58 | $24.58 | 324,100 | — | — |
| 2025-07-11 | $24.95 | $24.95 | 254,800 | — | — |
| 2025-07-10 | $25.02 | $25.02 | 368,100 | — | — |
| 2025-07-09 | $24.62 | $24.62 | 554,300 | — | — |
| 2025-07-08 | $24.92 | $24.92 | 528,800 | — | — |
| 2025-07-07 | $24.14 | $24.14 | 717,000 | — | — |
| 2025-07-03 | $25.26 | $25.26 | 290,000 | — | — |
| 2025-07-02 | $24.97 | $24.97 | 564,000 | — | — |
| 2025-07-01 | $23.80 | $23.80 | 690,600 | — | — |
| 2025-06-30 | $22.57 | $22.57 | 440,600 | — | — |
| 2025-06-27 | $22.74 | $22.74 | 1,500,900 | — | — |
| 2025-06-26 | $22.62 | $22.62 | 389,200 | — | — |
| 2025-06-25 | $22.22 | $22.22 | 482,900 | — | — |
| 2025-06-24 | $22.47 | $22.47 | 733,200 | — | — |
| 2025-06-23 | $19.93 | $19.93 | 330,300 | — | — |
| 2025-06-20 | $19.95 | $19.95 | 613,700 | — | — |
| 2025-06-18 | $20.37 | $20.37 | 443,700 | — | — |
| 2025-06-17 | $20.26 | $20.26 | 461,200 | — | — |
| 2025-06-16 | $20.59 | $20.59 | 672,800 | — | — |
| 2025-06-13 | $19.87 | $19.87 | 528,700 | — | — |
| 2025-06-12 | $21.25 | $21.25 | 557,600 | — | — |
| 2025-06-11 | $21.57 | $21.57 | 745,800 | — | — |
| 2025-06-10 | $21.65 | $21.65 | 1,120,800 | — | — |
| 2025-06-09 | $21.34 | $21.34 | 766,700 | — | — |
| 2025-06-06 | $20.72 | $20.72 | 590,200 | — | — |
| 2025-06-05 | $20.43 | $20.43 | 504,700 | — | — |
| 2025-06-04 | $21.04 | $21.04 | 269,400 | — | — |
| 2025-06-03 | $20.59 | $20.59 | 453,800 | — | — |
| 2025-06-02 | $19.56 | $19.56 | 330,100 | — | — |
| 2025-05-30 | $19.37 | $19.37 | 529,700 | — | — |
| 2025-05-29 | $20.19 | $20.19 | 357,900 | — | — |
| 2025-05-28 | $20.27 | $20.27 | 369,800 | — | — |
| 2025-05-27 | $20.68 | $20.68 | 356,800 | — | — |
| 2025-05-23 | $19.93 | $19.93 | 277,500 | — | — |
| 2025-05-22 | $20.27 | $20.27 | 334,700 | — | — |
| 2025-05-21 | $20.31 | $20.31 | 404,600 | — | — |
| 2025-05-20 | $21.50 | $21.50 | 257,000 | — | — |
| 2025-05-19 | $21.44 | $21.44 | 369,600 | — | — |
| 2025-05-16 | $22.05 | $22.05 | 396,300 | — | — |
| 2025-05-15 | $22.52 | $22.52 | 345,900 | — | — |
| 2025-05-14 | $22.81 | $22.81 | 564,100 | — | — |
| 2025-05-13 | $22.66 | $22.66 | 815,600 | — | — |
| 2025-05-12 | $22.24 | $22.24 | 620,700 | — | — |
| 2025-05-09 | $20.03 | $20.03 | 440,600 | — | — |
| 2025-05-08 | $20.14 | $20.14 | 899,400 | — | — |
| 2025-05-07 | $19.36 | $19.36 | 669,100 | — | — |
| 2025-05-06 | $19.23 | $19.23 | 511,200 | — | — |
| 2025-05-05 | $19.50 | $19.50 | 505,400 | — | — |
| 2025-05-02 | $20.17 | $20.17 | 958,700 | — | — |
| 2025-05-01 | $18.65 | $18.65 | 791,700 | — | — |
| 2025-04-30 | $18.70 | $18.70 | 1,174,400 | — | — |
| 2025-04-29 | $19.20 | $19.20 | 1,802,300 | — | — |
| 2025-04-28 | $22.30 | $22.30 | 738,000 | — | — |
| 2025-04-25 | $22.49 | $22.49 | 292,900 | — | — |
| 2025-04-24 | $22.17 | $22.17 | 450,000 | — | — |
| 2025-04-23 | $20.70 | $20.70 | 603,600 | — | — |
| 2025-04-22 | $18.85 | $18.85 | 384,100 | — | — |
| 2025-04-21 | $18.65 | $18.65 | 511,000 | — | — |
| 2025-04-17 | $18.63 | $18.63 | 366,200 | — | — |
| 2025-04-16 | $18.78 | $18.78 | 624,200 | — | — |
| 2025-04-15 | $19.76 | $19.76 | 366,800 | — | — |
| 2025-04-14 | $19.82 | $19.82 | 439,700 | — | — |
| 2025-04-11 | $19.85 | $19.85 | 473,900 | — | — |
| 2025-04-10 | $19.69 | $19.69 | 600,200 | — | — |
| 2025-04-09 | $21.82 | $21.82 | 763,900 | — | — |
| 2025-04-08 | $17.84 | $17.84 | 566,700 | — | — |
| 2025-04-07 | $18.47 | $18.47 | 1,278,800 | — | — |
| 2025-04-04 | $18.28 | $18.28 | 968,700 | — | — |
| 2025-04-03 | $18.71 | $18.71 | 1,054,200 | — | — |
| 2025-04-02 | $21.92 | $21.92 | 508,000 | — | — |
| 2025-04-01 | $21.00 | $21.00 | 422,400 | — | — |
| 2025-03-31 | $21.41 | $21.41 | 653,500 | — | — |
| 2025-03-28 | $22.01 | $22.01 | 541,000 | — | — |
| 2025-03-27 | $23.17 | $23.17 | 470,400 | — | — |
| 2025-03-26 | $23.60 | $23.60 | 417,600 | — | — |
| 2025-03-25 | $24.51 | $24.51 | 435,200 | — | — |
| 2025-03-24 | $24.85 | $24.85 | 448,700 | — | — |
| 2025-03-21 | $24.25 | $24.25 | 637,100 | — | — |
| 2025-03-20 | $24.68 | $24.68 | 370,500 | — | — |
| 2025-03-19 | $25.19 | $25.19 | 367,800 | — | — |
| 2025-03-18 | $24.91 | $24.91 | 544,200 | — | — |
| 2025-03-17 | $25.34 | $25.34 | 435,400 | — | — |
| 2025-03-14 | $25.25 | $25.25 | 442,300 | — | — |
| 2025-03-13 | $24.50 | $24.50 | 495,200 | — | — |
| 2025-03-12 | $24.58 | $24.58 | 758,900 | — | — |
| 2025-03-11 | $22.98 | $22.98 | 836,300 | — | — |
| 2025-03-10 | $23.70 | $23.70 | 885,400 | — | — |
| 2025-03-07 | $25.32 | $25.32 | 752,200 | — | — |
| 2025-03-06 | $23.89 | $23.89 | 833,100 | — | — |
| 2025-03-05 | $24.25 | $24.25 | 683,700 | — | — |
| 2025-03-04 | $23.77 | $23.77 | 1,471,600 | — | — |
| 2025-03-03 | $23.34 | $23.34 | 784,800 | — | — |
| 2025-02-28 | $24.60 | $24.60 | 718,800 | — | — |
| 2025-02-27 | $24.96 | $24.96 | 796,100 | — | — |
| 2025-02-26 | $26.49 | $26.49 | 1,512,200 | — | — |
| 2025-02-25 | $25.90 | $25.90 | 2,627,100 | — | — |
| 2025-02-24 | $36.06 | $36.06 | 362,600 | — | — |
| 2025-02-21 | $37.35 | $37.35 | 226,300 | — | — |
| 2025-02-20 | $38.84 | $38.84 | 171,100 | — | — |
| 2025-02-19 | $39.15 | $39.15 | 261,600 | — | — |
| 2025-02-18 | $38.63 | $38.63 | 276,900 | — | — |
| 2025-02-14 | $36.95 | $36.95 | 227,100 | — | — |
| 2025-02-13 | $37.72 | $37.72 | 225,600 | — | — |
| 2025-02-12 | $37.06 | $37.06 | 308,000 | — | — |
| 2025-02-11 | $37.73 | $37.73 | 221,900 | — | — |
| 2025-02-10 | $38.76 | $38.76 | 260,100 | — | — |
| 2025-02-07 | $37.36 | $37.36 | 307,800 | — | — |
| 2025-02-06 | $38.77 | $38.77 | 279,000 | — | — |
| 2025-02-05 | $38.85 | $38.85 | 307,200 | — | — |
| 2025-02-04 | $37.17 | $37.17 | 301,200 | — | — |
| 2025-02-03 | $35.87 | $35.87 | 405,000 | — | — |
| 2025-01-31 | $36.87 | $36.87 | 693,600 | — | — |
| 2025-01-30 | $36.16 | $36.16 | 453,400 | — | — |
| 2025-01-29 | $35.16 | $35.16 | 372,800 | — | — |
| 2025-01-28 | $34.26 | $34.26 | 393,300 | — | — |
| 2025-01-27 | $33.58 | $33.58 | 581,300 | — | — |
| 2025-01-24 | $36.96 | $36.96 | 247,500 | — | — |
| 2025-01-23 | $37.25 | $37.25 | 277,900 | — | — |
| 2025-01-22 | $38.44 | $38.44 | 244,300 | — | — |
| 2025-01-21 | $38.67 | $38.67 | 250,800 | — | — |
| 2025-01-17 | $38.64 | $38.64 | 229,200 | — | — |
| 2025-01-16 | $38.02 | $38.02 | 290,800 | — | — |
| 2025-01-15 | $36.63 | $36.63 | 363,200 | — | — |
| 2025-01-14 | $36.60 | $36.60 | 260,200 | — | — |
| 2025-01-13 | $36.73 | $36.73 | 332,400 | — | — |
| 2025-01-10 | $37.15 | $37.15 | 368,300 | — | — |
| 2025-01-08 | $38.78 | $38.78 | 304,400 | — | — |
| 2025-01-07 | $39.13 | $39.13 | 307,900 | — | — |
| 2025-01-06 | $39.01 | $39.01 | 308,800 | — | — |
| 2025-01-03 | $37.57 | $37.57 | 234,200 | — | — |
| 2025-01-02 | $36.64 | $36.64 | 256,500 | — | — |