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
- 1994-04-04 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 | $19.63 | $19.63 | 94,700 | — | — |
| 2025-12-30 | $19.89 | $19.89 | 84,200 | — | — |
| 2025-12-29 | $19.73 | $19.73 | 92,900 | — | — |
| 2025-12-26 | $19.84 | $19.84 | 100,500 | — | — |
| 2025-12-24 | $20.00 | $20.00 | 79,900 | — | — |
| 2025-12-23 | $19.60 | $19.60 | 161,500 | — | — |
| 2025-12-22 | $19.69 | $19.69 | 131,500 | — | — |
| 2025-12-19 | $19.92 | $19.92 | 444,500 | — | — |
| 2025-12-18 | $20.35 | $20.35 | 140,300 | — | — |
| 2025-12-17 | $20.48 | $20.48 | 145,700 | — | — |
| 2025-12-16 | $20.33 | $20.33 | 110,700 | — | — |
| 2025-12-15 | $20.32 | $20.32 | 139,900 | — | — |
| 2025-12-12 | $20.43 | $20.43 | 95,200 | — | — |
| 2025-12-11 | $20.49 | $20.49 | 115,400 | — | — |
| 2025-12-10 | $20.87 | $20.87 | 277,000 | — | — |
| 2025-12-09 | $20.06 | $20.06 | 109,500 | — | — |
| 2025-12-08 | $19.41 | $19.41 | 123,800 | — | — |
| 2025-12-05 | $19.87 | $19.87 | 105,900 | — | — |
| 2025-12-04 | $19.61 | $19.61 | 137,400 | — | — |
| 2025-12-03 | $20.21 | $20.21 | 122,200 | — | — |
| 2025-12-02 | $19.82 | $19.82 | 141,500 | — | — |
| 2025-12-01 | $19.60 | $19.60 | 172,800 | — | — |
| 2025-11-28 | $19.85 | $19.85 | 85,200 | — | — |
| 2025-11-26 | $20.03 | $20.03 | 148,900 | — | — |
| 2025-11-25 | $19.80 | $19.80 | 169,200 | — | — |
| 2025-11-24 | $19.56 | $19.56 | 446,500 | — | — |
| 2025-11-21 | $19.65 | $19.65 | 226,700 | — | — |
| 2025-11-20 | $18.67 | $18.67 | 195,400 | — | — |
| 2025-11-19 | $18.71 | $18.71 | 227,300 | — | — |
| 2025-11-18 | $18.76 | $18.76 | 242,000 | — | — |
| 2025-11-17 | $18.92 | $18.92 | 175,300 | — | — |
| 2025-11-14 | $19.19 | $19.19 | 143,500 | — | — |
| 2025-11-13 | $19.37 | $19.37 | 165,100 | — | — |
| 2025-11-12 | $19.38 | $19.38 | 198,000 | — | — |
| 2025-11-11 | $19.01 | $19.01 | 202,100 | — | — |
| 2025-11-10 | $19.18 | $19.18 | 195,600 | — | — |
| 2025-11-07 | $19.13 | $19.13 | 303,800 | — | — |
| 2025-11-06 | $19.16 | $19.16 | 318,500 | — | — |
| 2025-11-05 | $20.41 | $20.41 | 194,600 | — | — |
| 2025-11-04 | $20.55 | $20.55 | 324,800 | — | — |
| 2025-11-03 | $21.25 | $21.25 | 284,700 | — | — |
| 2025-10-31 | $21.15 | $21.15 | 520,700 | — | — |
| 2025-10-30 | $19.74 | $19.74 | 2,348,500 | — | — |
| 2025-10-29 | $19.61 | $19.61 | 430,800 | — | — |
| 2025-10-28 | $20.33 | $20.33 | 539,900 | — | — |
| 2025-10-27 | $20.10 | $20.10 | 421,800 | — | — |
| 2025-10-24 | $20.80 | $20.80 | 230,400 | — | — |
| 2025-10-23 | $20.63 | $20.63 | 336,000 | — | — |
| 2025-10-22 | $20.91 | $20.91 | 280,500 | — | — |
| 2025-10-21 | $21.03 | $21.03 | 204,100 | — | — |
| 2025-10-20 | $20.68 | $20.68 | 265,100 | — | — |
| 2025-10-17 | $20.89 | $20.89 | 217,100 | — | — |
| 2025-10-16 | $21.07 | $21.07 | 298,700 | — | — |
| 2025-10-15 | $20.51 | $20.51 | 214,900 | — | — |
| 2025-10-14 | $21.21 | $21.21 | 281,100 | — | — |
| 2025-10-13 | $20.53 | $20.53 | 351,900 | — | — |
| 2025-10-10 | $20.26 | $20.26 | 698,500 | — | — |
| 2025-10-09 | $26.24 | $26.24 | 112,500 | — | — |
| 2025-10-08 | $26.51 | $26.51 | 113,400 | — | — |
| 2025-10-07 | $26.33 | $26.33 | 142,500 | — | — |
| 2025-10-06 | $26.58 | $26.58 | 123,400 | — | — |
| 2025-10-03 | $27.16 | $27.16 | 106,600 | — | — |
| 2025-10-02 | $27.44 | $27.44 | 106,100 | — | — |
| 2025-10-01 | $27.27 | $27.27 | 128,800 | — | — |
| 2025-09-30 | $27.55 | $27.55 | 141,200 | — | — |
| 2025-09-29 | $27.66 | $27.66 | 112,500 | — | — |
| 2025-09-26 | $28.53 | $28.53 | 124,800 | — | — |
| 2025-09-25 | $28.29 | $28.29 | 108,800 | — | — |
| 2025-09-24 | $28.91 | $28.91 | 113,800 | — | — |
| 2025-09-23 | $29.03 | $29.03 | 128,300 | — | — |
| 2025-09-22 | $29.69 | $29.69 | 162,900 | — | — |
| 2025-09-19 | $29.74 | $29.74 | 371,100 | — | — |
| 2025-09-18 | $30.84 | $30.84 | 109,800 | — | — |
| 2025-09-17 | $30.18 | $30.18 | 117,100 | — | — |
| 2025-09-16 | $30.57 | $30.57 | 109,300 | — | — |
| 2025-09-15 | $29.91 | $29.91 | 161,300 | — | — |
| 2025-09-12 | $30.51 | $30.51 | 132,500 | — | — |
| 2025-09-11 | $30.86 | $30.86 | 183,500 | — | — |
| 2025-09-10 | $30.14 | $30.14 | 183,400 | — | — |
| 2025-09-09 | $30.36 | $30.36 | 98,300 | — | — |
| 2025-09-08 | $30.93 | $30.93 | 152,500 | — | — |
| 2025-09-05 | $31.82 | $31.82 | 234,200 | — | — |
| 2025-09-04 | $31.77 | $31.77 | 72,800 | — | — |
| 2025-09-03 | $31.68 | $31.68 | 101,400 | — | — |
| 2025-09-02 | $31.68 | $31.68 | 109,700 | — | — |
| 2025-08-29 | $31.91 | $31.91 | 77,300 | — | — |
| 2025-08-28 | $31.38 | $31.38 | 111,800 | — | — |
| 2025-08-27 | $32.11 | $32.11 | 76,700 | — | — |
| 2025-08-26 | $31.70 | $31.70 | 106,800 | — | — |
| 2025-08-25 | $31.79 | $31.79 | 77,600 | — | — |
| 2025-08-22 | $32.24 | $32.24 | 121,400 | — | — |
| 2025-08-21 | $30.63 | $30.63 | 98,100 | — | — |
| 2025-08-20 | $31.12 | $31.12 | 101,200 | — | — |
| 2025-08-19 | $30.95 | $30.95 | 65,500 | — | — |
| 2025-08-18 | $30.32 | $30.32 | 82,300 | — | — |
| 2025-08-15 | $30.40 | $30.40 | 100,900 | — | — |
| 2025-08-14 | $30.53 | $30.53 | 83,600 | — | — |
| 2025-08-13 | $31.29 | $31.29 | 124,000 | — | — |
| 2025-08-12 | $30.07 | $30.07 | 111,200 | — | — |
| 2025-08-11 | $29.32 | $29.32 | 99,200 | — | — |
| 2025-08-08 | $28.85 | $28.85 | 93,500 | — | — |
| 2025-08-07 | $28.99 | $28.99 | 101,800 | — | — |
| 2025-08-06 | $29.04 | $29.04 | 105,000 | — | — |
| 2025-08-05 | $28.86 | $28.86 | 127,400 | — | — |
| 2025-08-04 | $29.10 | $29.10 | 100,500 | — | — |
| 2025-08-01 | $28.86 | $28.86 | 167,900 | — | — |
| 2025-07-31 | $29.39 | $29.39 | 158,400 | — | — |
| 2025-07-30 | $29.52 | $29.52 | 126,400 | — | — |
| 2025-07-29 | $30.26 | $30.26 | 105,500 | — | — |
| 2025-07-28 | $31.44 | $31.44 | 134,000 | — | — |
| 2025-07-25 | $31.95 | $31.95 | 175,700 | — | — |
| 2025-07-24 | $32.09 | $32.09 | 218,200 | — | — |
| 2025-07-23 | $35.43 | $35.43 | 370,900 | — | — |
| 2025-07-22 | $31.53 | $31.53 | 155,200 | — | — |
| 2025-07-21 | $30.29 | $30.29 | 106,900 | — | — |
| 2025-07-18 | $30.35 | $30.35 | 110,300 | — | — |
| 2025-07-17 | $30.63 | $30.63 | 123,000 | — | — |
| 2025-07-16 | $31.33 | $31.33 | 95,700 | — | — |
| 2025-07-15 | $31.32 | $31.32 | 147,300 | — | — |
| 2025-07-14 | $32.59 | $32.59 | 121,900 | — | — |
| 2025-07-11 | $32.99 | $32.99 | 105,600 | — | — |
| 2025-07-10 | $33.41 | $33.41 | 104,000 | — | — |
| 2025-07-09 | $32.74 | $32.74 | 89,600 | — | — |
| 2025-07-08 | $32.71 | $32.71 | 116,100 | — | — |
| 2025-07-07 | $32.13 | $32.13 | 124,000 | — | — |
| 2025-07-03 | $32.77 | $32.77 | 55,600 | — | — |
| 2025-07-02 | $32.45 | $32.45 | 98,800 | — | — |
| 2025-07-01 | $31.88 | $31.88 | 153,500 | — | — |
| 2025-06-30 | $30.53 | $30.53 | 142,100 | — | — |
| 2025-06-27 | $31.13 | $31.13 | 307,900 | — | — |
| 2025-06-26 | $30.87 | $30.87 | 145,100 | — | — |
| 2025-06-25 | $30.85 | $30.85 | 138,000 | — | — |
| 2025-06-24 | $30.71 | $30.71 | 232,500 | — | — |
| 2025-06-23 | $30.35 | $30.35 | 187,100 | — | — |
| 2025-06-20 | $30.55 | $30.55 | 291,800 | — | — |
| 2025-06-18 | $30.44 | $30.44 | 190,500 | — | — |
| 2025-06-17 | $30.45 | $30.45 | 201,800 | — | — |
| 2025-06-16 | $30.85 | $30.85 | 142,100 | — | — |
| 2025-06-13 | $29.55 | $29.55 | 171,600 | — | — |
| 2025-06-12 | $29.78 | $29.78 | 84,600 | — | — |
| 2025-06-11 | $29.85 | $29.85 | 112,500 | — | — |
| 2025-06-10 | $30.86 | $30.86 | 141,500 | — | — |
| 2025-06-09 | $29.81 | $29.81 | 136,200 | — | — |
| 2025-06-06 | $29.38 | $29.38 | 115,700 | — | — |
| 2025-06-05 | $29.07 | $29.07 | 104,000 | — | — |
| 2025-06-04 | $29.74 | $29.74 | 105,400 | — | — |
| 2025-06-03 | $29.85 | $29.85 | 127,300 | — | — |
| 2025-06-02 | $29.23 | $29.23 | 162,600 | — | — |
| 2025-05-30 | $29.87 | $29.87 | 184,200 | — | — |
| 2025-05-29 | $30.17 | $30.17 | 114,000 | — | — |
| 2025-05-28 | $29.70 | $29.70 | 115,900 | — | — |
| 2025-05-27 | $30.39 | $30.39 | 118,900 | — | — |
| 2025-05-23 | $29.42 | $29.42 | 125,500 | — | — |
| 2025-05-22 | $30.06 | $30.06 | 125,600 | — | — |
| 2025-05-21 | $29.76 | $29.76 | 164,900 | — | — |
| 2025-05-20 | $30.03 | $30.03 | 165,300 | — | — |
| 2025-05-19 | $30.07 | $30.07 | 129,300 | — | — |
| 2025-05-16 | $30.27 | $30.27 | 154,400 | — | — |
| 2025-05-15 | $30.01 | $30.01 | 193,500 | — | — |
| 2025-05-14 | $29.21 | $29.21 | 252,000 | — | — |
| 2025-05-13 | $29.74 | $29.74 | 247,300 | — | — |
| 2025-05-12 | $30.02 | $30.02 | 241,600 | — | — |
| 2025-05-09 | $29.50 | $29.50 | 255,300 | — | — |
| 2025-05-08 | $29.18 | $29.18 | 230,200 | — | — |
| 2025-05-07 | $28.38 | $28.38 | 249,200 | — | — |
| 2025-05-06 | $28.47 | $28.47 | 225,300 | — | — |
| 2025-05-05 | $28.93 | $28.93 | 268,500 | — | — |
| 2025-05-02 | $29.44 | $29.44 | 200,700 | — | — |
| 2025-05-01 | $28.04 | $28.04 | 223,400 | — | — |
| 2025-04-30 | $28.09 | $28.09 | 241,200 | — | — |
| 2025-04-29 | $27.89 | $27.89 | 220,200 | — | — |
| 2025-04-28 | $27.54 | $27.54 | 223,700 | — | — |
| 2025-04-25 | $27.18 | $27.18 | 295,900 | — | — |
| 2025-04-24 | $27.10 | $27.10 | 306,400 | — | — |
| 2025-04-23 | $25.43 | $25.43 | 281,900 | — | — |
| 2025-04-22 | $24.24 | $24.24 | 224,600 | — | — |
| 2025-04-21 | $23.83 | $23.83 | 233,000 | — | — |
| 2025-04-17 | $23.74 | $23.74 | 261,400 | — | — |
| 2025-04-16 | $23.43 | $23.43 | 188,600 | — | — |
| 2025-04-15 | $24.01 | $24.01 | 176,000 | — | — |
| 2025-04-14 | $24.49 | $24.49 | 180,100 | — | — |
| 2025-04-11 | $24.74 | $24.74 | 206,500 | — | — |
| 2025-04-10 | $24.74 | $24.74 | 262,000 | — | — |
| 2025-04-09 | $25.28 | $25.28 | 246,000 | — | — |
| 2025-04-08 | $24.21 | $24.21 | 231,100 | — | — |
| 2025-04-07 | $24.70 | $24.70 | 297,300 | — | — |
| 2025-04-04 | $25.48 | $25.48 | 226,300 | — | — |
| 2025-04-03 | $25.47 | $25.47 | 187,700 | — | — |
| 2025-04-02 | $27.15 | $27.15 | 127,400 | — | — |
| 2025-04-01 | $27.26 | $27.26 | 157,700 | — | — |
| 2025-03-31 | $26.97 | $26.97 | 144,100 | — | — |
| 2025-03-28 | $27.78 | $27.78 | 121,800 | — | — |
| 2025-03-27 | $28.16 | $28.16 | 192,600 | — | — |
| 2025-03-26 | $27.22 | $27.22 | 175,700 | — | — |
| 2025-03-25 | $26.26 | $26.26 | 250,800 | — | — |
| 2025-03-24 | $27.24 | $27.24 | 263,900 | — | — |
| 2025-03-21 | $27.31 | $27.31 | 715,600 | — | — |
| 2025-03-20 | $27.31 | $27.31 | 225,200 | — | — |
| 2025-03-19 | $27.54 | $27.54 | 234,200 | — | — |
| 2025-03-18 | $27.68 | $27.68 | 221,100 | — | — |
| 2025-03-17 | $27.98 | $27.98 | 241,400 | — | — |
| 2025-03-14 | $29.14 | $29.14 | 229,900 | — | — |
| 2025-03-13 | $30.37 | $30.37 | 210,100 | — | — |
| 2025-03-12 | $32.51 | $32.51 | 190,100 | — | — |
| 2025-03-11 | $33.11 | $33.11 | 204,600 | — | — |
| 2025-03-10 | $33.08 | $33.08 | 187,500 | — | — |
| 2025-03-07 | $32.96 | $32.96 | 235,400 | — | — |
| 2025-03-06 | $32.49 | $32.49 | 218,800 | — | — |
| 2025-03-05 | $30.87 | $30.87 | 225,400 | — | — |
| 2025-03-04 | $29.60 | $29.60 | 287,000 | — | — |
| 2025-03-03 | $29.98 | $29.98 | 287,500 | — | — |
| 2025-02-28 | $29.59 | $29.59 | 299,900 | — | — |
| 2025-02-27 | $28.64 | $28.64 | 555,000 | — | — |
| 2025-02-26 | $33.21 | $33.21 | 418,700 | — | — |
| 2025-02-25 | $31.96 | $31.96 | 439,900 | — | — |
| 2025-02-24 | $32.69 | $32.69 | 223,800 | — | — |
| 2025-02-21 | $31.78 | $31.78 | 176,100 | — | — |
| 2025-02-20 | $32.09 | $32.09 | 241,800 | — | — |
| 2025-02-19 | $31.20 | $31.20 | 140,000 | — | — |
| 2025-02-18 | $31.41 | $31.41 | 141,700 | — | — |
| 2025-02-14 | $31.69 | $31.69 | 135,000 | — | — |
| 2025-02-13 | $31.60 | $31.60 | 173,800 | — | — |
| 2025-02-12 | $30.42 | $30.42 | 161,800 | — | — |
| 2025-02-11 | $30.97 | $30.97 | 132,800 | — | — |
| 2025-02-10 | $31.03 | $31.03 | 134,600 | — | — |
| 2025-02-07 | $30.65 | $30.65 | 135,700 | — | — |
| 2025-02-06 | $31.21 | $31.21 | 113,300 | — | — |
| 2025-02-05 | $31.49 | $31.49 | 134,100 | — | — |
| 2025-02-04 | $31.57 | $31.57 | 153,300 | — | — |
| 2025-02-03 | $31.64 | $31.64 | 140,200 | — | — |
| 2025-01-31 | $32.57 | $32.57 | 188,200 | — | — |
| 2025-01-30 | $34.86 | $34.86 | 157,200 | — | — |
| 2025-01-29 | $34.72 | $34.72 | 155,900 | — | — |
| 2025-01-28 | $34.34 | $34.34 | 128,000 | — | — |
| 2025-01-27 | $34.37 | $34.37 | 163,300 | — | — |
| 2025-01-24 | $34.34 | $34.34 | 122,100 | — | — |
| 2025-01-23 | $34.43 | $34.43 | 132,100 | — | — |
| 2025-01-22 | $34.01 | $34.01 | 100,800 | — | — |
| 2025-01-21 | $34.38 | $34.38 | 137,200 | — | — |
| 2025-01-17 | $34.02 | $34.02 | 96,600 | — | — |
| 2025-01-16 | $34.12 | $34.12 | 104,500 | — | — |
| 2025-01-15 | $33.77 | $33.77 | 113,000 | — | — |
| 2025-01-14 | $33.55 | $33.55 | 94,600 | — | — |
| 2025-01-13 | $34.01 | $34.01 | 97,500 | — | — |
| 2025-01-10 | $33.87 | $33.87 | 130,900 | — | — |
| 2025-01-08 | $34.94 | $34.94 | 97,600 | — | — |
| 2025-01-07 | $35.32 | $35.32 | 109,700 | — | — |
| 2025-01-06 | $34.99 | $34.99 | 102,700 | — | — |
| 2025-01-03 | $36.17 | $36.17 | 87,100 | — | — |
| 2025-01-02 | $36.39 | $36.39 | 129,400 | — | — |