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
- 2017-03-24 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 | $22.41 | $22.41 | 792,500 | — | — |
| 2025-12-30 | $22.58 | $22.58 | 769,100 | — | — |
| 2025-12-29 | $22.74 | $22.74 | 983,200 | — | — |
| 2025-12-26 | $22.50 | $22.50 | 829,900 | — | — |
| 2025-12-24 | $22.33 | $22.33 | 602,200 | — | — |
| 2025-12-23 | $22.26 | $22.26 | 1,776,900 | — | — |
| 2025-12-22 | $22.50 | $22.50 | 1,290,400 | — | — |
| 2025-12-19 | $22.12 | $22.12 | 1,957,000 | — | — |
| 2025-12-18 | $21.94 | $21.94 | 1,304,100 | — | — |
| 2025-12-17 | $22.01 | $22.01 | 3,383,700 | — | — |
| 2025-12-16 | $21.79 | $21.79 | 1,406,900 | — | — |
| 2025-12-15 | $21.60 | $21.60 | 1,385,900 | — | — |
| 2025-12-12 | $21.80 | $21.80 | 1,815,900 | — | — |
| 2025-12-11 | $21.93 | $21.93 | 1,615,100 | — | — |
| 2025-12-10 | $21.31 | $21.31 | 1,177,800 | — | — |
| 2025-12-09 | $21.23 | $21.23 | 1,889,500 | — | — |
| 2025-12-08 | $21.10 | $21.10 | 2,108,600 | — | — |
| 2025-12-05 | $21.38 | $21.38 | 1,820,400 | — | — |
| 2025-12-04 | $21.46 | $21.46 | 1,755,300 | — | — |
| 2025-12-03 | $22.01 | $22.01 | 1,143,900 | — | — |
| 2025-12-02 | $21.82 | $21.82 | 1,145,200 | — | — |
| 2025-12-01 | $21.98 | $21.98 | 1,310,700 | — | — |
| 2025-11-28 | $21.82 | $21.82 | 595,000 | — | — |
| 2025-11-26 | $21.84 | $21.84 | 1,662,500 | — | — |
| 2025-11-25 | $21.58 | $21.58 | 1,095,500 | — | — |
| 2025-11-24 | $21.07 | $21.07 | 1,516,000 | — | — |
| 2025-11-21 | $21.33 | $21.33 | 1,658,000 | — | — |
| 2025-11-20 | $20.86 | $20.86 | 2,843,000 | — | — |
| 2025-11-19 | $21.94 | $21.94 | 1,198,800 | — | — |
| 2025-11-18 | $22.36 | $22.36 | 1,234,800 | — | — |
| 2025-11-17 | $22.58 | $22.58 | 1,321,600 | — | — |
| 2025-11-14 | $23.19 | $23.19 | 1,213,400 | — | — |
| 2025-11-13 | $22.67 | $22.67 | 1,084,100 | — | — |
| 2025-11-12 | $22.91 | $22.91 | 1,627,300 | — | — |
| 2025-11-11 | $22.99 | $22.99 | 1,070,900 | — | — |
| 2025-11-10 | $23.06 | $23.06 | 1,335,200 | — | — |
| 2025-11-07 | $22.81 | $22.81 | 1,187,600 | — | — |
| 2025-11-06 | $22.91 | $22.91 | 2,293,500 | — | — |
| 2025-11-05 | $22.78 | $22.78 | 2,777,100 | — | — |
| 2025-11-04 | $22.99 | $22.99 | 2,756,400 | — | — |
| 2025-11-03 | $22.89 | $22.89 | 1,933,500 | — | — |
| 2025-10-31 | $23.21 | $23.21 | 2,569,000 | — | — |
| 2025-10-30 | $23.49 | $23.49 | 2,942,800 | — | — |
| 2025-10-29 | $23.84 | $23.84 | 1,122,900 | — | — |
| 2025-10-28 | $24.00 | $24.00 | 833,800 | — | — |
| 2025-10-27 | $24.12 | $24.12 | 1,095,800 | — | — |
| 2025-10-24 | $23.95 | $23.95 | 996,500 | — | — |
| 2025-10-23 | $24.66 | $24.66 | 681,400 | — | — |
| 2025-10-22 | $24.79 | $24.79 | 585,900 | — | — |
| 2025-10-21 | $24.77 | $24.77 | 687,100 | — | — |
| 2025-10-20 | $24.45 | $24.45 | 835,600 | — | — |
| 2025-10-17 | $24.26 | $24.26 | 676,300 | — | — |
| 2025-10-16 | $24.34 | $24.34 | 770,000 | — | — |
| 2025-10-15 | $24.25 | $24.25 | 747,000 | — | — |
| 2025-10-14 | $24.22 | $24.22 | 1,093,000 | — | — |
| 2025-10-13 | $24.03 | $24.03 | 1,272,200 | — | — |
| 2025-10-10 | $23.93 | $23.93 | 1,518,200 | — | — |
| 2025-10-09 | $23.48 | $23.48 | 749,300 | — | — |
| 2025-10-08 | $23.99 | $23.99 | 1,197,400 | — | — |
| 2025-10-07 | $24.15 | $24.15 | 1,933,000 | — | — |
| 2025-10-06 | $23.84 | $23.84 | 1,030,000 | — | — |
| 2025-10-03 | $23.77 | $23.77 | 1,583,100 | — | — |
| 2025-10-02 | $24.23 | $24.23 | 729,000 | — | — |
| 2025-10-01 | $24.32 | $24.32 | 1,482,800 | — | — |
| 2025-09-30 | $24.70 | $24.70 | 995,200 | — | — |
| 2025-09-29 | $24.76 | $24.76 | 1,094,300 | — | — |
| 2025-09-26 | $24.48 | $24.48 | 1,066,500 | — | — |
| 2025-09-25 | $24.64 | $24.64 | 691,300 | — | — |
| 2025-09-24 | $24.36 | $24.36 | 715,100 | — | — |
| 2025-09-23 | $24.36 | $24.36 | 512,900 | — | — |
| 2025-09-22 | $24.46 | $24.46 | 783,200 | — | — |
| 2025-09-19 | $24.39 | $24.39 | 2,172,200 | — | — |
| 2025-09-18 | $24.63 | $24.63 | 970,800 | — | — |
| 2025-09-17 | $24.10 | $24.10 | 1,086,300 | — | — |
| 2025-09-16 | $24.07 | $24.07 | 1,805,800 | — | — |
| 2025-09-15 | $24.40 | $24.40 | 563,400 | — | — |
| 2025-09-12 | $24.59 | $24.59 | 639,900 | — | — |
| 2025-09-11 | $25.06 | $25.06 | 640,000 | — | — |
| 2025-09-10 | $24.26 | $24.26 | 869,700 | — | — |
| 2025-09-09 | $24.42 | $24.42 | 589,400 | — | — |
| 2025-09-08 | $24.45 | $24.45 | 843,800 | — | — |
| 2025-09-05 | $24.86 | $24.86 | 678,300 | — | — |
| 2025-09-04 | $25.02 | $25.02 | 702,000 | — | — |
| 2025-09-03 | $24.50 | $24.50 | 820,000 | — | — |
| 2025-09-02 | $24.75 | $24.75 | 691,600 | — | — |
| 2025-08-29 | $24.85 | $24.85 | 754,000 | — | — |
| 2025-08-28 | $25.19 | $25.19 | 803,800 | — | — |
| 2025-08-27 | $25.37 | $25.37 | 534,500 | — | — |
| 2025-08-26 | $24.96 | $24.96 | 888,600 | — | — |
| 2025-08-25 | $24.96 | $24.96 | 769,600 | — | — |
| 2025-08-22 | $25.54 | $25.54 | 854,000 | — | — |
| 2025-08-21 | $24.60 | $24.60 | 947,600 | — | — |
| 2025-08-20 | $24.38 | $24.38 | 681,900 | — | — |
| 2025-08-19 | $24.20 | $24.20 | 684,400 | — | — |
| 2025-08-18 | $24.13 | $24.13 | 646,100 | — | — |
| 2025-08-15 | $24.29 | $24.29 | 720,600 | — | — |
| 2025-08-14 | $24.12 | $24.12 | 651,100 | — | — |
| 2025-08-13 | $24.60 | $24.60 | 1,032,700 | — | — |
| 2025-08-12 | $24.07 | $24.07 | 891,800 | — | — |
| 2025-08-11 | $23.69 | $23.69 | 928,600 | — | — |
| 2025-08-08 | $23.49 | $23.49 | 1,252,500 | — | — |
| 2025-08-07 | $24.07 | $24.07 | 2,758,200 | — | — |
| 2025-08-06 | $24.96 | $24.96 | 1,159,100 | — | — |
| 2025-08-05 | $25.14 | $25.14 | 1,470,600 | — | — |
| 2025-08-04 | $25.27 | $25.27 | 717,500 | — | — |
| 2025-08-01 | $24.64 | $24.64 | 1,101,600 | — | — |
| 2025-07-31 | $25.26 | $25.26 | 987,700 | — | — |
| 2025-07-30 | $25.29 | $25.29 | 1,097,600 | — | — |
| 2025-07-29 | $24.95 | $24.95 | 753,400 | — | — |
| 2025-07-28 | $25.06 | $25.06 | 927,900 | — | — |
| 2025-07-25 | $24.97 | $24.97 | 1,364,200 | — | — |
| 2025-07-24 | $24.42 | $24.42 | 1,069,100 | — | — |
| 2025-07-23 | $24.61 | $24.61 | 822,200 | — | — |
| 2025-07-22 | $24.77 | $24.77 | 838,200 | — | — |
| 2025-07-21 | $24.50 | $24.50 | 683,700 | — | — |
| 2025-07-18 | $24.64 | $24.64 | 654,300 | — | — |
| 2025-07-17 | $24.87 | $24.87 | 1,109,100 | — | — |
| 2025-07-16 | $24.96 | $24.96 | 668,900 | — | — |
| 2025-07-15 | $24.50 | $24.50 | 598,600 | — | — |
| 2025-07-14 | $24.99 | $24.99 | 424,700 | — | — |
| 2025-07-11 | $24.83 | $24.83 | 639,000 | — | — |
| 2025-07-10 | $25.40 | $25.40 | 740,700 | — | — |
| 2025-07-09 | $25.34 | $25.34 | 492,700 | — | — |
| 2025-07-08 | $25.04 | $25.04 | 653,100 | — | — |
| 2025-07-07 | $25.20 | $25.20 | 828,700 | — | — |
| 2025-07-03 | $25.65 | $25.65 | 339,400 | — | — |
| 2025-07-02 | $25.53 | $25.53 | 789,800 | — | — |
| 2025-07-01 | $25.65 | $25.65 | 613,600 | — | — |
| 2025-06-30 | $25.39 | $25.39 | 719,100 | — | — |
| 2025-06-27 | $25.40 | $25.40 | 2,002,400 | — | — |
| 2025-06-26 | $25.31 | $25.31 | 705,100 | — | — |
| 2025-06-25 | $25.01 | $25.01 | 1,061,900 | — | — |
| 2025-06-24 | $25.19 | $25.19 | 1,892,100 | — | — |
| 2025-06-23 | $24.41 | $24.41 | 1,672,700 | — | — |
| 2025-06-20 | $24.17 | $24.17 | 3,332,600 | — | — |
| 2025-06-18 | $23.99 | $23.99 | 885,000 | — | — |
| 2025-06-17 | $23.99 | $23.99 | 704,000 | — | — |
| 2025-06-16 | $24.17 | $24.17 | 776,600 | — | — |
| 2025-06-13 | $23.94 | $23.94 | 1,015,300 | — | — |
| 2025-06-12 | $24.38 | $24.38 | 706,800 | — | — |
| 2025-06-11 | $24.37 | $24.37 | 821,800 | — | — |
| 2025-06-10 | $24.45 | $24.45 | 675,400 | — | — |
| 2025-06-09 | $24.14 | $24.14 | 695,900 | — | — |
| 2025-06-06 | $24.37 | $24.37 | 1,158,600 | — | — |
| 2025-06-05 | $24.38 | $24.38 | 668,800 | — | — |
| 2025-06-04 | $24.29 | $24.29 | 774,800 | — | — |
| 2025-06-03 | $24.12 | $24.12 | 735,300 | — | — |
| 2025-06-02 | $23.63 | $23.63 | 678,000 | — | — |
| 2025-05-30 | $23.65 | $23.65 | 689,300 | — | — |
| 2025-05-29 | $23.84 | $23.84 | 425,900 | — | — |
| 2025-05-28 | $24.05 | $24.05 | 960,600 | — | — |
| 2025-05-27 | $24.11 | $24.11 | 496,200 | — | — |
| 2025-05-23 | $23.46 | $23.46 | 627,600 | — | — |
| 2025-05-22 | $23.76 | $23.76 | 700,300 | — | — |
| 2025-05-21 | $23.89 | $23.89 | 904,700 | — | — |
| 2025-05-20 | $24.53 | $24.53 | 1,269,100 | — | — |
| 2025-05-19 | $23.70 | $23.70 | 1,214,900 | — | — |
| 2025-05-16 | $23.72 | $23.72 | 1,537,200 | — | — |
| 2025-05-15 | $23.69 | $23.69 | 734,000 | — | — |
| 2025-05-14 | $23.45 | $23.45 | 1,089,400 | — | — |
| 2025-05-13 | $23.55 | $23.55 | 2,041,600 | — | — |
| 2025-05-12 | $24.31 | $24.31 | 1,192,900 | — | — |
| 2025-05-09 | $24.19 | $24.19 | 1,255,200 | — | — |
| 2025-05-08 | $24.28 | $24.28 | 1,779,800 | — | — |
| 2025-05-07 | $22.21 | $22.21 | 1,440,300 | — | — |
| 2025-05-06 | $22.25 | $22.25 | 981,400 | — | — |
| 2025-05-05 | $22.35 | $22.35 | 879,300 | — | — |
| 2025-05-02 | $22.72 | $22.72 | 1,067,600 | — | — |
| 2025-05-01 | $21.71 | $21.71 | 1,242,300 | — | — |
| 2025-04-30 | $21.80 | $21.80 | 1,184,400 | — | — |
| 2025-04-29 | $22.36 | $22.36 | 1,101,700 | — | — |
| 2025-04-28 | $21.99 | $21.99 | 1,387,700 | — | — |
| 2025-04-25 | $21.91 | $21.91 | 1,474,700 | — | — |
| 2025-04-24 | $22.09 | $22.09 | 1,464,700 | — | — |
| 2025-04-23 | $22.25 | $22.25 | 1,213,400 | — | — |
| 2025-04-22 | $21.89 | $21.89 | 1,156,100 | — | — |
| 2025-04-21 | $20.99 | $20.99 | 892,900 | — | — |
| 2025-04-17 | $21.31 | $21.31 | 772,400 | — | — |
| 2025-04-16 | $21.40 | $21.40 | 1,137,300 | — | — |
| 2025-04-15 | $21.32 | $21.32 | 993,000 | — | — |
| 2025-04-14 | $22.21 | $22.21 | 1,298,500 | — | — |
| 2025-04-11 | $21.80 | $21.80 | 1,125,000 | — | — |
| 2025-04-10 | $21.73 | $21.73 | 1,265,600 | — | — |
| 2025-04-09 | $22.31 | $22.31 | 1,772,200 | — | — |
| 2025-04-08 | $20.85 | $20.85 | 1,436,400 | — | — |
| 2025-04-07 | $21.69 | $21.69 | 2,117,200 | — | — |
| 2025-04-04 | $22.39 | $22.39 | 1,355,900 | — | — |
| 2025-04-03 | $23.31 | $23.31 | 2,032,500 | — | — |
| 2025-04-02 | $23.31 | $23.31 | 1,650,300 | — | — |
| 2025-04-01 | $23.02 | $23.02 | 2,569,100 | — | — |
| 2025-03-31 | $22.51 | $22.51 | 3,833,100 | — | — |
| 2025-03-28 | $20.19 | $20.19 | 823,700 | — | — |
| 2025-03-27 | $20.80 | $20.80 | 1,085,100 | — | — |
| 2025-03-26 | $21.04 | $21.04 | 906,200 | — | — |
| 2025-03-25 | $21.07 | $21.07 | 712,800 | — | — |
| 2025-03-24 | $21.27 | $21.27 | 928,800 | — | — |
| 2025-03-21 | $21.07 | $21.07 | 3,119,500 | — | — |
| 2025-03-20 | $20.90 | $20.90 | 937,600 | — | — |
| 2025-03-19 | $20.83 | $20.83 | 1,321,700 | — | — |
| 2025-03-18 | $20.32 | $20.32 | 1,301,100 | — | — |
| 2025-03-17 | $20.83 | $20.83 | 1,121,000 | — | — |
| 2025-03-14 | $20.66 | $20.66 | 1,155,500 | — | — |
| 2025-03-13 | $20.20 | $20.20 | 1,390,800 | — | — |
| 2025-03-12 | $19.76 | $19.76 | 1,627,700 | — | — |
| 2025-03-11 | $19.91 | $19.91 | 2,298,100 | — | — |
| 2025-03-10 | $20.22 | $20.22 | 1,347,800 | — | — |
| 2025-03-07 | $21.12 | $21.12 | 979,400 | — | — |
| 2025-03-06 | $21.24 | $21.24 | 1,093,400 | — | — |
| 2025-03-05 | $21.68 | $21.68 | 1,574,300 | — | — |
| 2025-03-04 | $22.57 | $22.57 | 1,816,500 | — | — |
| 2025-03-03 | $22.96 | $22.96 | 1,855,200 | — | — |
| 2025-02-28 | $22.89 | $22.89 | 3,495,400 | — | — |
| 2025-02-27 | $25.95 | $25.95 | 1,009,100 | — | — |
| 2025-02-26 | $25.91 | $25.91 | 1,114,400 | — | — |
| 2025-02-25 | $26.16 | $26.16 | 1,674,900 | — | — |
| 2025-02-24 | $25.84 | $25.84 | 966,400 | — | — |
| 2025-02-21 | $25.95 | $25.95 | 1,127,700 | — | — |
| 2025-02-20 | $26.13 | $26.13 | 1,049,800 | — | — |
| 2025-02-19 | $26.45 | $26.45 | 881,100 | — | — |
| 2025-02-18 | $26.55 | $26.55 | 2,340,600 | — | — |
| 2025-02-14 | $26.33 | $26.33 | 614,500 | — | — |
| 2025-02-13 | $26.58 | $26.58 | 702,700 | — | — |
| 2025-02-12 | $26.09 | $26.09 | 781,600 | — | — |
| 2025-02-11 | $26.16 | $26.16 | 2,513,700 | — | — |
| 2025-02-10 | $25.92 | $25.92 | 602,300 | — | — |
| 2025-02-07 | $25.78 | $25.78 | 879,200 | — | — |
| 2025-02-06 | $25.88 | $25.88 | 886,000 | — | — |
| 2025-02-05 | $26.04 | $26.04 | 841,400 | — | — |
| 2025-02-04 | $25.90 | $25.90 | 950,000 | — | — |
| 2025-02-03 | $26.19 | $26.19 | 894,700 | — | — |
| 2025-01-31 | $26.39 | $26.39 | 949,100 | — | — |
| 2025-01-30 | $26.73 | $26.73 | 650,800 | — | — |
| 2025-01-29 | $26.39 | $26.39 | 885,000 | — | — |
| 2025-01-28 | $26.73 | $26.73 | 886,200 | — | — |
| 2025-01-27 | $26.87 | $26.87 | 1,063,700 | — | — |
| 2025-01-24 | $26.71 | $26.71 | 1,073,900 | — | — |
| 2025-01-23 | $26.46 | $26.46 | 933,700 | — | — |
| 2025-01-22 | $25.90 | $25.90 | 998,100 | — | — |
| 2025-01-21 | $26.08 | $26.08 | 1,133,300 | — | — |
| 2025-01-17 | $25.48 | $25.48 | 786,600 | — | — |
| 2025-01-16 | $25.23 | $25.23 | 829,700 | — | — |
| 2025-01-15 | $25.18 | $25.18 | 538,900 | — | — |
| 2025-01-14 | $25.01 | $25.01 | 819,500 | — | — |
| 2025-01-13 | $24.73 | $24.73 | 868,300 | — | — |
| 2025-01-10 | $24.52 | $24.52 | 789,300 | — | — |
| 2025-01-08 | $24.74 | $24.74 | 720,200 | — | — |
| 2025-01-07 | $24.62 | $24.62 | 770,000 | — | — |
| 2025-01-06 | $24.53 | $24.53 | 821,600 | — | — |
| 2025-01-03 | $24.22 | $24.22 | 820,400 | — | — |
| 2025-01-02 | $24.05 | $24.05 | 860,800 | — | — |