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
- 2013-01-15 to 2026-09-09
- 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 | $23.00 | $98.28 | 420,800 | — | — |
| 2025-12-30 | $23.10 | $98.70 | 222,600 | — | — |
| 2025-12-29 | $22.73 | $97.12 | 296,300 | — | — |
| 2025-12-26 | $22.90 | $97.85 | 263,900 | — | — |
| 2025-12-24 | $23.11 | $98.75 | 197,600 | — | — |
| 2025-12-23 | $23.04 | $98.45 | 401,100 | — | — |
| 2025-12-22 | $22.93 | $97.98 | 391,200 | — | — |
| 2025-12-19 | $22.65 | $96.78 | 758,900 | — | — |
| 2025-12-18 | $23.56 | $100.67 | 158,500 | — | — |
| 2025-12-17 | $23.67 | $101.14 | 161,300 | — | — |
| 2025-12-16 | $23.51 | $100.46 | 283,800 | — | — |
| 2025-12-15 | $23.89 | $102.08 | 310,000 | — | — |
| 2025-12-12 | $24.26 | $103.66 | 184,800 | — | — |
| 2025-12-11 | $24.60 | $105.11 | 184,600 | — | — |
| 2025-12-10 | $24.14 | $103.15 | 189,900 | — | — |
| 2025-12-09 | $24.20 | $103.40 | 104,900 | — | — |
| 2025-12-08 | $24.21 | $103.45 | 137,400 | — | — |
| 2025-12-05 | $24.27 | $103.70 | 284,200 | — | — |
| 2025-12-04 | $24.48 | $104.60 | 243,900 | — | — |
| 2025-12-03 | $24.80 | $105.97 | 279,400 | — | — |
| 2025-12-02 | $24.62 | $105.20 | 192,200 | — | — |
| 2025-12-01 | $25.27 | $107.98 | 453,700 | — | — |
| 2025-11-28 | $25.25 | $107.89 | 177,500 | — | — |
| 2025-11-26 | $25.17 | $107.55 | 412,100 | — | — |
| 2025-11-25 | $24.55 | $104.90 | 168,800 | — | — |
| 2025-11-24 | $23.77 | $101.57 | 164,900 | — | — |
| 2025-11-21 | $23.64 | $101.01 | 228,400 | — | — |
| 2025-11-20 | $23.69 | $101.22 | 221,800 | — | — |
| 2025-11-19 | $23.62 | $100.93 | 135,500 | — | — |
| 2025-11-18 | $23.43 | $100.11 | 124,200 | — | — |
| 2025-11-17 | $23.35 | $99.77 | 134,800 | — | — |
| 2025-11-14 | $23.83 | $101.82 | 133,800 | — | — |
| 2025-11-13 | $23.51 | $100.46 | 299,000 | — | — |
| 2025-11-12 | $23.13 | $98.83 | 497,600 | — | — |
| 2025-11-11 | $24.00 | $102.55 | 202,300 | — | — |
| 2025-11-10 | $23.45 | $100.20 | 431,000 | — | — |
| 2025-11-07 | $23.75 | $101.48 | 277,200 | — | — |
| 2025-11-06 | $24.13 | $103.10 | 369,300 | — | — |
| 2025-11-05 | $23.44 | $100.16 | 421,700 | — | — |
| 2025-11-04 | $21.99 | $93.96 | 273,200 | — | — |
| 2025-11-03 | $22.27 | $95.16 | 922,800 | — | — |
| 2025-10-31 | $22.07 | $94.30 | 128,800 | — | — |
| 2025-10-30 | $22.14 | $94.60 | 247,200 | — | — |
| 2025-10-29 | $22.06 | $94.26 | 215,400 | — | — |
| 2025-10-28 | $22.25 | $95.07 | 339,800 | — | — |
| 2025-10-27 | $22.41 | $95.76 | 199,100 | — | — |
| 2025-10-24 | $23.03 | $96.16 | 337,000 | — | — |
| 2025-10-23 | $22.68 | $94.70 | 500,200 | — | — |
| 2025-10-22 | $23.42 | $97.79 | 151,700 | — | — |
| 2025-10-21 | $23.35 | $97.50 | 94,300 | — | — |
| 2025-10-20 | $23.41 | $97.75 | 193,000 | — | — |
| 2025-10-17 | $23.08 | $96.37 | 131,900 | — | — |
| 2025-10-16 | $22.65 | $94.57 | 209,000 | — | — |
| 2025-10-15 | $23.00 | $96.04 | 158,200 | — | — |
| 2025-10-14 | $22.84 | $95.37 | 284,000 | — | — |
| 2025-10-13 | $22.83 | $95.33 | 205,400 | — | — |
| 2025-10-10 | $22.50 | $93.95 | 230,800 | — | — |
| 2025-10-09 | $23.38 | $97.62 | 115,000 | — | — |
| 2025-10-08 | $23.76 | $99.21 | 100,100 | — | — |
| 2025-10-07 | $23.82 | $99.46 | 175,400 | — | — |
| 2025-10-06 | $23.42 | $97.79 | 143,000 | — | — |
| 2025-10-03 | $23.34 | $97.46 | 93,100 | — | — |
| 2025-10-02 | $23.58 | $98.46 | 87,300 | — | — |
| 2025-10-01 | $23.86 | $99.63 | 94,100 | — | — |
| 2025-09-30 | $24.00 | $100.21 | 169,400 | — | — |
| 2025-09-29 | $24.14 | $100.80 | 103,100 | — | — |
| 2025-09-26 | $24.22 | $101.13 | 115,800 | — | — |
| 2025-09-25 | $24.01 | $100.25 | 115,800 | — | — |
| 2025-09-24 | $23.77 | $99.25 | 155,800 | — | — |
| 2025-09-23 | $23.27 | $97.16 | 212,100 | — | — |
| 2025-09-22 | $22.79 | $95.16 | 259,400 | — | — |
| 2025-09-19 | $23.44 | $97.87 | 1,649,000 | — | — |
| 2025-09-18 | $24.31 | $101.51 | 358,000 | — | — |
| 2025-09-17 | $24.44 | $102.05 | 360,700 | — | — |
| 2025-09-16 | $24.27 | $101.34 | 273,800 | — | — |
| 2025-09-15 | $24.00 | $100.21 | 503,200 | — | — |
| 2025-09-12 | $24.13 | $100.75 | 600,000 | — | — |
| 2025-09-11 | $23.81 | $99.42 | 263,800 | — | — |
| 2025-09-10 | $23.14 | $96.62 | 293,400 | — | — |
| 2025-09-09 | $23.25 | $97.08 | 199,000 | — | — |
| 2025-09-08 | $23.12 | $96.54 | 237,600 | — | — |
| 2025-09-05 | $23.46 | $97.96 | 152,700 | — | — |
| 2025-09-04 | $23.79 | $99.33 | 196,900 | — | — |
| 2025-09-03 | $23.73 | $99.08 | 158,500 | — | — |
| 2025-09-02 | $23.88 | $99.71 | 125,500 | — | — |
| 2025-08-29 | $24.06 | $100.46 | 274,900 | — | — |
| 2025-08-28 | $24.15 | $100.84 | 80,400 | — | — |
| 2025-08-27 | $24.04 | $100.38 | 104,000 | — | — |
| 2025-08-26 | $23.96 | $100.04 | 117,100 | — | — |
| 2025-08-25 | $24.06 | $100.46 | 91,100 | — | — |
| 2025-08-22 | $24.40 | $101.88 | 116,500 | — | — |
| 2025-08-21 | $24.27 | $101.34 | 97,500 | — | — |
| 2025-08-20 | $24.23 | $101.17 | 76,200 | — | — |
| 2025-08-19 | $24.24 | $101.21 | 61,500 | — | — |
| 2025-08-18 | $24.27 | $101.34 | 126,900 | — | — |
| 2025-08-15 | $24.22 | $101.13 | 62,200 | — | — |
| 2025-08-14 | $24.33 | $101.59 | 96,900 | — | — |
| 2025-08-13 | $24.58 | $102.63 | 132,300 | — | — |
| 2025-08-12 | $24.36 | $101.71 | 197,700 | — | — |
| 2025-08-11 | $23.69 | $98.92 | 178,000 | — | — |
| 2025-08-08 | $24.35 | $101.67 | 297,600 | — | — |
| 2025-08-07 | $23.49 | $98.08 | 233,300 | — | — |
| 2025-08-06 | $23.84 | $99.54 | 153,100 | — | — |
| 2025-08-05 | $23.38 | $97.62 | 128,300 | — | — |
| 2025-08-04 | $23.38 | $97.62 | 232,300 | — | — |
| 2025-08-01 | $23.18 | $96.79 | 194,400 | — | — |
| 2025-07-31 | $23.85 | $99.59 | 117,500 | — | — |
| 2025-07-30 | $24.07 | $100.50 | 123,800 | — | — |
| 2025-07-29 | $24.17 | $100.92 | 163,200 | — | — |
| 2025-07-28 | $23.97 | $100.09 | 192,300 | — | — |
| 2025-07-25 | $24.56 | $100.36 | 393,000 | — | — |
| 2025-07-24 | $24.83 | $101.46 | 133,000 | — | — |
| 2025-07-23 | $24.56 | $100.36 | 102,600 | — | — |
| 2025-07-22 | $24.17 | $98.76 | 94,300 | — | — |
| 2025-07-21 | $23.99 | $98.03 | 136,900 | — | — |
| 2025-07-18 | $24.24 | $99.05 | 123,200 | — | — |
| 2025-07-17 | $24.16 | $98.72 | 89,900 | — | — |
| 2025-07-16 | $24.12 | $98.56 | 113,600 | — | — |
| 2025-07-15 | $24.42 | $99.79 | 131,500 | — | — |
| 2025-07-14 | $24.72 | $101.01 | 512,900 | — | — |
| 2025-07-11 | $24.69 | $100.89 | 97,100 | — | — |
| 2025-07-10 | $24.59 | $100.48 | 133,300 | — | — |
| 2025-07-09 | $24.64 | $100.68 | 54,400 | — | — |
| 2025-07-08 | $24.78 | $101.26 | 137,200 | — | — |
| 2025-07-07 | $24.50 | $100.11 | 138,600 | — | — |
| 2025-07-03 | $24.95 | $101.95 | 61,400 | — | — |
| 2025-07-02 | $24.93 | $101.87 | 136,000 | — | — |
| 2025-07-01 | $24.42 | $99.79 | 165,100 | — | — |
| 2025-06-30 | $24.31 | $99.34 | 153,800 | — | — |
| 2025-06-27 | $24.40 | $99.70 | 185,700 | — | — |
| 2025-06-26 | $24.48 | $100.03 | 194,200 | — | — |
| 2025-06-25 | $24.04 | $98.23 | 244,400 | — | — |
| 2025-06-24 | $24.58 | $100.44 | 149,300 | — | — |
| 2025-06-23 | $24.65 | $100.73 | 208,700 | — | — |
| 2025-06-20 | $24.91 | $101.79 | 1,648,100 | — | — |
| 2025-06-18 | $25.29 | $103.34 | 483,700 | — | — |
| 2025-06-17 | $25.07 | $102.44 | 351,500 | — | — |
| 2025-06-16 | $24.95 | $101.95 | 324,000 | — | — |
| 2025-06-13 | $25.23 | $103.10 | 245,600 | — | — |
| 2025-06-12 | $25.27 | $103.26 | 174,200 | — | — |
| 2025-06-11 | $25.21 | $103.01 | 382,400 | — | — |
| 2025-06-10 | $25.33 | $103.50 | 129,500 | — | — |
| 2025-06-09 | $25.67 | $104.89 | 202,800 | — | — |
| 2025-06-06 | $25.97 | $106.12 | 146,700 | — | — |
| 2025-06-05 | $25.69 | $104.98 | 164,600 | — | — |
| 2025-06-04 | $25.95 | $106.04 | 245,700 | — | — |
| 2025-06-03 | $26.31 | $107.51 | 311,900 | — | — |
| 2025-06-02 | $25.24 | $103.14 | 742,600 | — | — |
| 2025-05-30 | $25.20 | $102.97 | 1,397,000 | — | — |
| 2025-05-29 | $25.41 | $103.83 | 209,400 | — | — |
| 2025-05-28 | $25.76 | $105.26 | 154,700 | — | — |
| 2025-05-27 | $25.75 | $105.22 | 154,300 | — | — |
| 2025-05-23 | $25.01 | $102.20 | 194,100 | — | — |
| 2025-05-22 | $24.70 | $100.93 | 160,700 | — | — |
| 2025-05-21 | $24.66 | $100.77 | 173,500 | — | — |
| 2025-05-20 | $24.87 | $101.62 | 178,200 | — | — |
| 2025-05-19 | $24.24 | $99.05 | 181,700 | — | — |
| 2025-05-16 | $24.06 | $98.31 | 158,600 | — | — |
| 2025-05-15 | $24.20 | $98.89 | 142,300 | — | — |
| 2025-05-14 | $24.48 | $100.03 | 89,000 | — | — |
| 2025-05-13 | $24.60 | $100.52 | 164,500 | — | — |
| 2025-05-12 | $24.08 | $98.40 | 207,300 | — | — |
| 2025-05-09 | $24.19 | $98.85 | 484,800 | — | — |
| 2025-05-08 | $23.55 | $96.23 | 610,500 | — | — |
| 2025-05-07 | $23.11 | $94.43 | 225,700 | — | — |
| 2025-05-06 | $23.16 | $94.64 | 257,500 | — | — |
| 2025-05-05 | $24.30 | $99.30 | 124,400 | — | — |
| 2025-05-02 | $24.96 | $101.99 | 63,000 | — | — |
| 2025-05-01 | $24.42 | $99.79 | 113,600 | — | — |
| 2025-04-30 | $24.40 | $99.70 | 82,200 | — | — |
| 2025-04-29 | $25.00 | $102.16 | 117,500 | — | — |
| 2025-04-28 | $25.15 | $102.77 | 105,400 | — | — |
| 2025-04-25 | $25.26 | $101.07 | 170,900 | — | — |
| 2025-04-24 | $25.58 | $102.35 | 104,600 | — | — |
| 2025-04-23 | $25.10 | $100.43 | 125,400 | — | — |
| 2025-04-22 | $25.27 | $101.11 | 183,500 | — | — |
| 2025-04-21 | $24.72 | $98.91 | 186,500 | — | — |
| 2025-04-17 | $25.22 | $100.91 | 154,200 | — | — |
| 2025-04-16 | $24.91 | $99.67 | 87,900 | — | — |
| 2025-04-15 | $24.93 | $99.75 | 196,600 | — | — |
| 2025-04-14 | $24.42 | $97.71 | 155,000 | — | — |
| 2025-04-11 | $23.72 | $94.91 | 166,200 | — | — |
| 2025-04-10 | $22.94 | $91.79 | 300,400 | — | — |
| 2025-04-09 | $24.13 | $96.55 | 696,300 | — | — |
| 2025-04-08 | $22.12 | $88.51 | 434,100 | — | — |
| 2025-04-07 | $23.19 | $92.79 | 449,200 | — | — |
| 2025-04-04 | $23.60 | $94.43 | 575,300 | — | — |
| 2025-04-03 | $25.84 | $103.39 | 313,100 | — | — |
| 2025-04-02 | $27.69 | $110.80 | 82,700 | — | — |
| 2025-04-01 | $27.19 | $108.80 | 97,300 | — | — |
| 2025-03-31 | $26.98 | $107.96 | 105,500 | — | — |
| 2025-03-28 | $27.00 | $108.04 | 84,400 | — | — |
| 2025-03-27 | $27.03 | $108.16 | 139,900 | — | — |
| 2025-03-26 | $26.90 | $107.64 | 180,100 | — | — |
| 2025-03-25 | $27.74 | $111.00 | 80,300 | — | — |
| 2025-03-24 | $27.63 | $110.56 | 96,600 | — | — |
| 2025-03-21 | $27.13 | $108.56 | 1,892,300 | — | — |
| 2025-03-20 | $27.46 | $109.88 | 190,000 | — | — |
| 2025-03-19 | $27.63 | $110.56 | 233,500 | — | — |
| 2025-03-18 | $27.12 | $108.52 | 182,900 | — | — |
| 2025-03-17 | $26.88 | $107.55 | 315,700 | — | — |
| 2025-03-14 | $26.39 | $105.59 | 562,400 | — | — |
| 2025-03-13 | $25.44 | $101.79 | 295,300 | — | — |
| 2025-03-12 | $25.31 | $101.27 | 226,600 | — | — |
| 2025-03-11 | $25.27 | $101.11 | 279,600 | — | — |
| 2025-03-10 | $25.10 | $100.43 | 231,500 | — | — |
| 2025-03-07 | $25.40 | $101.63 | 310,900 | — | — |
| 2025-03-06 | $24.92 | $99.71 | 349,200 | — | — |
| 2025-03-05 | $25.36 | $101.47 | 549,400 | — | — |
| 2025-03-04 | $25.69 | $102.79 | 384,100 | — | — |
| 2025-03-03 | $26.47 | $105.91 | 485,600 | — | — |
| 2025-02-28 | $27.02 | $108.12 | 590,900 | — | — |
| 2025-02-27 | $27.10 | $108.44 | 601,900 | — | — |
| 2025-02-26 | $27.48 | $109.96 | 457,900 | — | — |
| 2025-02-25 | $27.32 | $109.32 | 373,600 | — | — |
| 2025-02-24 | $27.74 | $111.00 | 439,700 | — | — |
| 2025-02-21 | $27.95 | $111.84 | 230,900 | — | — |
| 2025-02-20 | $28.57 | $114.32 | 241,800 | — | — |
| 2025-02-19 | $28.59 | $114.40 | 279,000 | — | — |
| 2025-02-18 | $28.50 | $114.04 | 197,700 | — | — |
| 2025-02-14 | $28.39 | $113.60 | 187,900 | — | — |
| 2025-02-13 | $28.34 | $113.40 | 451,800 | — | — |
| 2025-02-12 | $26.97 | $107.92 | 702,700 | — | — |
| 2025-02-11 | $28.26 | $113.08 | 711,700 | — | — |
| 2025-02-10 | $29.24 | $117.00 | 1,727,300 | — | — |
| 2025-02-07 | $28.79 | $115.20 | 594,800 | — | — |
| 2025-02-06 | $28.38 | $113.56 | 510,800 | — | — |
| 2025-02-05 | $28.28 | $113.16 | 428,000 | — | — |
| 2025-02-04 | $28.03 | $112.16 | 566,100 | — | — |
| 2025-02-03 | $27.56 | $110.28 | 783,800 | — | — |
| 2025-01-31 | $26.65 | $106.63 | 639,900 | — | — |
| 2025-01-30 | $27.76 | $111.08 | 2,422,700 | — | — |
| 2025-01-29 | $25.58 | $102.35 | 323,900 | — | — |
| 2025-01-28 | $25.22 | $100.91 | 385,100 | — | — |
| 2025-01-27 | $24.37 | $97.51 | 645,700 | — | — |
| 2025-01-24 | $26.20 | $102.73 | 441,200 | — | — |
| 2025-01-23 | $25.59 | $100.34 | 353,400 | — | — |
| 2025-01-22 | $25.75 | $100.97 | 229,000 | — | — |
| 2025-01-21 | $26.23 | $102.85 | 294,800 | — | — |
| 2025-01-17 | $25.82 | $101.24 | 295,300 | — | — |
| 2025-01-16 | $25.54 | $100.15 | 285,600 | — | — |
| 2025-01-15 | $25.19 | $98.77 | 286,700 | — | — |
| 2025-01-14 | $25.16 | $98.66 | 271,500 | — | — |
| 2025-01-13 | $24.28 | $95.20 | 158,200 | — | — |
| 2025-01-10 | $23.83 | $93.44 | 138,200 | — | — |
| 2025-01-08 | $23.78 | $93.24 | 157,600 | — | — |
| 2025-01-07 | $23.75 | $93.13 | 93,300 | — | — |
| 2025-01-06 | $23.89 | $93.68 | 122,100 | — | — |
| 2025-01-03 | $24.23 | $95.01 | 662,000 | — | — |
| 2025-01-02 | $23.90 | $93.71 | 660,100 | — | — |