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
- 2004-01-20 to 2026-08-27
- 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 | $25.75 | $98.68 | 700 | — | — |
| 2025-12-30 | $25.75 | $98.68 | 200 | — | — |
| 2025-12-29 | $25.75 | $98.68 | 2,300 | — | — |
| 2025-12-26 | $25.62 | $98.18 | 400 | — | — |
| 2025-12-24 | $25.65 | $98.30 | 200 | — | — |
| 2025-12-23 | $25.52 | $97.80 | 5,000 | — | — |
| 2025-12-22 | $25.75 | $98.68 | 700 | — | — |
| 2025-12-19 | $25.98 | $99.56 | 9,100 | — | — |
| 2025-12-18 | $26.58 | $98.96 | 1,200 | — | — |
| 2025-12-17 | $26.28 | $97.85 | 1,500 | — | — |
| 2025-12-16 | $26.43 | $98.40 | 100 | — | — |
| 2025-12-15 | $26.17 | $97.44 | 3,200 | — | — |
| 2025-12-12 | $26.46 | $98.52 | 2,800 | — | — |
| 2025-12-11 | $26.21 | $97.59 | 5,300 | — | — |
| 2025-12-10 | $26.30 | $97.92 | 200 | — | — |
| 2025-12-09 | $26.13 | $97.29 | 700 | — | — |
| 2025-12-08 | $26.10 | $97.18 | 100 | — | — |
| 2025-12-05 | $26.06 | $97.03 | 100 | — | — |
| 2025-12-04 | $26.42 | $98.37 | 600 | — | — |
| 2025-12-03 | $26.07 | $97.06 | 800 | — | — |
| 2025-12-02 | $26.50 | $98.67 | 700 | — | — |
| 2025-12-01 | $26.25 | $97.73 | 0 | — | — |
| 2025-11-28 | $26.25 | $97.73 | 0 | — | — |
| 2025-11-26 | $26.25 | $97.73 | 500 | — | — |
| 2025-11-25 | $26.00 | $96.80 | 400 | — | — |
| 2025-11-24 | $26.05 | $96.99 | 900 | — | — |
| 2025-11-21 | $26.05 | $96.99 | 2,800 | — | — |
| 2025-11-20 | $26.01 | $96.84 | 1,300 | — | — |
| 2025-11-19 | $26.10 | $97.18 | 300 | — | — |
| 2025-11-18 | $26.20 | $97.55 | 0 | — | — |
| 2025-11-17 | $26.20 | $97.55 | 300 | — | — |
| 2025-11-14 | $26.25 | $97.73 | 200 | — | — |
| 2025-11-13 | $26.35 | $98.11 | 0 | — | — |
| 2025-11-12 | $26.35 | $98.11 | 2,600 | — | — |
| 2025-11-11 | $26.59 | $99.00 | 0 | — | — |
| 2025-11-10 | $26.59 | $99.00 | 4,600 | — | — |
| 2025-11-07 | $26.45 | $98.48 | 4,200 | — | — |
| 2025-11-06 | $26.10 | $97.18 | 10,300 | — | — |
| 2025-11-05 | $26.59 | $99.00 | 1,000 | — | — |
| 2025-11-04 | $25.93 | $96.54 | 300 | — | — |
| 2025-11-03 | $26.01 | $96.84 | 1,400 | — | — |
| 2025-10-31 | $26.00 | $96.80 | 2,200 | — | — |
| 2025-10-30 | $26.43 | $98.40 | 700 | — | — |
| 2025-10-29 | $25.90 | $96.43 | 0 | — | — |
| 2025-10-28 | $25.90 | $96.43 | 800 | — | — |
| 2025-10-27 | $25.92 | $96.51 | 4,800 | — | — |
| 2025-10-24 | $26.75 | $99.60 | 5,300 | — | — |
| 2025-10-23 | $26.57 | $98.93 | 4,100 | — | — |
| 2025-10-22 | $26.17 | $97.44 | 0 | — | — |
| 2025-10-21 | $26.17 | $97.44 | 0 | — | — |
| 2025-10-20 | $26.17 | $97.44 | 300 | — | — |
| 2025-10-17 | $25.99 | $96.77 | 0 | — | — |
| 2025-10-16 | $25.99 | $96.77 | 0 | — | — |
| 2025-10-15 | $25.99 | $96.77 | 500 | — | — |
| 2025-10-14 | $26.40 | $98.29 | 0 | — | — |
| 2025-10-13 | $26.40 | $98.29 | 0 | — | — |
| 2025-10-10 | $26.40 | $98.29 | 100 | — | — |
| 2025-10-09 | $26.25 | $97.73 | 0 | — | — |
| 2025-10-08 | $26.25 | $97.73 | 800 | — | — |
| 2025-10-07 | $26.45 | $98.48 | 2,000 | — | — |
| 2025-10-06 | $26.48 | $98.59 | 200 | — | — |
| 2025-10-03 | $26.24 | $97.70 | 1,200 | — | — |
| 2025-10-02 | $26.20 | $97.55 | 1,100 | — | — |
| 2025-10-01 | $26.08 | $97.10 | 800 | — | — |
| 2025-09-30 | $26.19 | $97.51 | 0 | — | — |
| 2025-09-29 | $26.19 | $97.51 | 0 | — | — |
| 2025-09-26 | $26.19 | $97.51 | 1,300 | — | — |
| 2025-09-25 | $26.18 | $97.47 | 2,300 | — | — |
| 2025-09-24 | $26.00 | $96.80 | 1,300 | — | — |
| 2025-09-23 | $25.75 | $95.87 | 1,700 | — | — |
| 2025-09-22 | $26.20 | $97.55 | 700 | — | — |
| 2025-09-19 | $26.48 | $98.59 | 6,100 | — | — |
| 2025-09-18 | $26.15 | $97.36 | 4,100 | — | — |
| 2025-09-17 | $25.94 | $96.58 | 0 | — | — |
| 2025-09-16 | $25.94 | $96.58 | 1,500 | — | — |
| 2025-09-15 | $26.13 | $97.29 | 2,800 | — | — |
| 2025-09-12 | $26.00 | $96.80 | 0 | — | — |
| 2025-09-11 | $26.00 | $96.80 | 4,200 | — | — |
| 2025-09-10 | $25.69 | $95.65 | 300 | — | — |
| 2025-09-09 | $25.90 | $96.43 | 700 | — | — |
| 2025-09-08 | $25.97 | $96.69 | 3,800 | — | — |
| 2025-09-05 | $25.72 | $95.76 | 800 | — | — |
| 2025-09-04 | $25.70 | $95.69 | 3,500 | — | — |
| 2025-09-03 | $25.66 | $95.54 | 0 | — | — |
| 2025-09-02 | $25.66 | $95.54 | 300 | — | — |
| 2025-08-29 | $25.70 | $95.69 | 0 | — | — |
| 2025-08-28 | $25.70 | $95.69 | 0 | — | — |
| 2025-08-27 | $25.70 | $95.69 | 600 | — | — |
| 2025-08-26 | $25.66 | $95.54 | 0 | — | — |
| 2025-08-25 | $25.66 | $95.54 | 2,900 | — | — |
| 2025-08-22 | $25.57 | $95.20 | 5,200 | — | — |
| 2025-08-21 | $25.64 | $95.46 | 1,900 | — | — |
| 2025-08-20 | $25.46 | $94.79 | 400 | — | — |
| 2025-08-19 | $25.38 | $94.50 | 0 | — | — |
| 2025-08-18 | $25.38 | $94.50 | 8,500 | — | — |
| 2025-08-15 | $25.73 | $95.80 | 4,300 | — | — |
| 2025-08-14 | $26.35 | $98.11 | 4,500 | — | — |
| 2025-08-13 | $25.83 | $96.17 | 1,100 | — | — |
| 2025-08-12 | $26.01 | $96.84 | 2,000 | — | — |
| 2025-08-11 | $26.15 | $97.36 | 1,300 | — | — |
| 2025-08-08 | $25.95 | $96.62 | 1,200 | — | — |
| 2025-08-07 | $26.00 | $96.80 | 1,900 | — | — |
| 2025-08-06 | $25.71 | $95.72 | 1,400 | — | — |
| 2025-08-05 | $26.84 | $99.93 | 8,900 | — | — |
| 2025-08-04 | $25.85 | $96.25 | 600 | — | — |
| 2025-08-01 | $25.70 | $95.69 | 600 | — | — |
| 2025-07-31 | $25.50 | $94.94 | 400 | — | — |
| 2025-07-30 | $25.50 | $94.94 | 100 | — | — |
| 2025-07-29 | $25.64 | $95.46 | 100 | — | — |
| 2025-07-28 | $25.77 | $95.95 | 200 | — | — |
| 2025-07-25 | $25.47 | $94.83 | 1,400 | — | — |
| 2025-07-24 | $25.50 | $94.94 | 1,500 | — | — |
| 2025-07-23 | $25.85 | $96.25 | 0 | — | — |
| 2025-07-22 | $25.85 | $96.25 | 1,000 | — | — |
| 2025-07-21 | $25.51 | $94.98 | 0 | — | — |
| 2025-07-18 | $25.51 | $94.98 | 500 | — | — |
| 2025-07-17 | $25.50 | $94.94 | 2,200 | — | — |
| 2025-07-16 | $25.64 | $95.46 | 1,000 | — | — |
| 2025-07-15 | $25.48 | $94.87 | 300 | — | — |
| 2025-07-14 | $25.50 | $94.94 | 0 | — | — |
| 2025-07-11 | $25.50 | $94.94 | 1,600 | — | — |
| 2025-07-10 | $25.51 | $94.98 | 300 | — | — |
| 2025-07-09 | $25.60 | $95.31 | 400 | — | — |
| 2025-07-08 | $25.44 | $94.72 | 0 | — | — |
| 2025-07-07 | $25.44 | $94.72 | 2,300 | — | — |
| 2025-07-03 | $25.54 | $95.09 | 300 | — | — |
| 2025-07-02 | $25.25 | $94.01 | 2,800 | — | — |
| 2025-07-01 | $25.21 | $93.86 | 200 | — | — |
| 2025-06-30 | $25.87 | $96.32 | 1,600 | — | — |
| 2025-06-27 | $25.49 | $94.91 | 1,200 | — | — |
| 2025-06-26 | $25.25 | $94.01 | 100 | — | — |
| 2025-06-25 | $25.40 | $94.57 | 3,000 | — | — |
| 2025-06-24 | $25.33 | $94.31 | 200 | — | — |
| 2025-06-23 | $25.42 | $94.64 | 4,300 | — | — |
| 2025-06-20 | $25.20 | $93.83 | 1,700 | — | — |
| 2025-06-18 | $25.20 | $93.83 | 2,300 | — | — |
| 2025-06-17 | $26.12 | $94.44 | 2,600 | — | — |
| 2025-06-16 | $26.27 | $94.98 | 2,700 | — | — |
| 2025-06-13 | $25.96 | $93.86 | 1,300 | — | — |
| 2025-06-12 | $26.08 | $94.29 | 0 | — | — |
| 2025-06-11 | $26.08 | $94.29 | 300 | — | — |
| 2025-06-10 | $25.88 | $93.57 | 0 | — | — |
| 2025-06-09 | $25.88 | $93.57 | 500 | — | — |
| 2025-06-06 | $25.84 | $93.42 | 400 | — | — |
| 2025-06-05 | $25.70 | $92.92 | 300 | — | — |
| 2025-06-04 | $26.12 | $94.44 | 3,200 | — | — |
| 2025-06-03 | $25.39 | $91.80 | 0 | — | — |
| 2025-06-02 | $25.39 | $91.80 | 400 | — | — |
| 2025-05-30 | $25.42 | $91.91 | 3,100 | — | — |
| 2025-05-29 | $25.46 | $92.05 | 0 | — | — |
| 2025-05-28 | $25.46 | $92.05 | 200 | — | — |
| 2025-05-27 | $25.35 | $91.65 | 0 | — | — |
| 2025-05-23 | $25.35 | $91.65 | 900 | — | — |
| 2025-05-22 | $25.35 | $91.65 | 2,200 | — | — |
| 2025-05-21 | $25.33 | $91.58 | 5,100 | — | — |
| 2025-05-20 | $25.36 | $91.69 | 200 | — | — |
| 2025-05-19 | $25.32 | $91.54 | 500 | — | — |
| 2025-05-16 | $25.30 | $91.47 | 800 | — | — |
| 2025-05-15 | $25.43 | $91.94 | 4,900 | — | — |
| 2025-05-14 | $25.27 | $91.36 | 1,400 | — | — |
| 2025-05-13 | $25.27 | $91.36 | 0 | — | — |
| 2025-05-12 | $25.27 | $91.36 | 300 | — | — |
| 2025-05-09 | $25.23 | $91.22 | 0 | — | — |
| 2025-05-08 | $25.23 | $91.22 | 1,400 | — | — |
| 2025-05-07 | $25.50 | $92.19 | 0 | — | — |
| 2025-05-06 | $25.50 | $92.19 | 500 | — | — |
| 2025-05-05 | $25.40 | $91.83 | 1,200 | — | — |
| 2025-05-02 | $25.45 | $92.01 | 500 | — | — |
| 2025-05-01 | $25.30 | $91.47 | 1,900 | — | — |
| 2025-04-30 | $25.59 | $92.52 | 200 | — | — |
| 2025-04-29 | $25.31 | $91.51 | 500 | — | — |
| 2025-04-28 | $25.50 | $92.19 | 100 | — | — |
| 2025-04-25 | $25.30 | $91.47 | 0 | — | — |
| 2025-04-24 | $25.30 | $91.47 | 1,800 | — | — |
| 2025-04-23 | $25.38 | $91.76 | 1,500 | — | — |
| 2025-04-22 | $25.37 | $91.72 | 3,500 | — | — |
| 2025-04-21 | $25.64 | $92.70 | 300 | — | — |
| 2025-04-17 | $26.06 | $94.22 | 900 | — | — |
| 2025-04-16 | $25.26 | $91.33 | 0 | — | — |
| 2025-04-15 | $25.26 | $91.33 | 2,300 | — | — |
| 2025-04-14 | $25.45 | $92.01 | 1,400 | — | — |
| 2025-04-11 | $25.15 | $90.93 | 6,500 | — | — |
| 2025-04-10 | $25.41 | $91.87 | 200 | — | — |
| 2025-04-09 | $25.40 | $91.83 | 1,500 | — | — |
| 2025-04-08 | $25.40 | $91.83 | 0 | — | — |
| 2025-04-07 | $25.40 | $91.83 | 200 | — | — |
| 2025-04-04 | $26.11 | $94.40 | 200 | — | — |
| 2025-04-03 | $26.08 | $94.29 | 500 | — | — |
| 2025-04-02 | $25.75 | $93.10 | 2,100 | — | — |
| 2025-04-01 | $25.83 | $93.39 | 0 | — | — |
| 2025-03-31 | $25.83 | $93.39 | 100 | — | — |
| 2025-03-28 | $25.77 | $93.17 | 1,200 | — | — |
| 2025-03-27 | $25.87 | $93.53 | 600 | — | — |
| 2025-03-26 | $26.11 | $94.40 | 400 | — | — |
| 2025-03-25 | $26.09 | $94.33 | 800 | — | — |
| 2025-03-24 | $25.54 | $92.34 | 1,700 | — | — |
| 2025-03-21 | $26.15 | $94.54 | 300 | — | — |
| 2025-03-20 | $26.15 | $94.54 | 800 | — | — |
| 2025-03-19 | $25.70 | $92.92 | 1,400 | — | — |
| 2025-03-18 | $26.10 | $94.36 | 0 | — | — |
| 2025-03-17 | $26.10 | $94.36 | 1,500 | — | — |
| 2025-03-14 | $26.04 | $94.15 | 3,600 | — | — |
| 2025-03-13 | $25.66 | $92.77 | 3,200 | — | — |
| 2025-03-12 | $25.50 | $92.19 | 2,500 | — | — |
| 2025-03-11 | $25.29 | $91.44 | 4,000 | — | — |
| 2025-03-10 | $25.00 | $90.39 | 6,500 | — | — |
| 2025-03-07 | $25.37 | $91.72 | 0 | — | — |
| 2025-03-06 | $25.37 | $91.72 | 600 | — | — |
| 2025-03-05 | $25.46 | $92.05 | 900 | — | — |
| 2025-03-04 | $25.36 | $91.69 | 400 | — | — |
| 2025-03-03 | $25.36 | $91.69 | 800 | — | — |
| 2025-02-28 | $25.25 | $91.29 | 1,000 | — | — |
| 2025-02-27 | $25.30 | $91.47 | 8,700 | — | — |
| 2025-02-26 | $25.69 | $92.88 | 800 | — | — |
| 2025-02-25 | $25.56 | $92.41 | 1,400 | — | — |
| 2025-02-24 | $25.51 | $92.23 | 600 | — | — |
| 2025-02-21 | $25.61 | $92.59 | 1,200 | — | — |
| 2025-02-20 | $25.70 | $92.92 | 2,000 | — | — |
| 2025-02-19 | $25.70 | $92.92 | 4,000 | — | — |
| 2025-02-18 | $25.62 | $92.63 | 1,500 | — | — |
| 2025-02-14 | $25.61 | $92.59 | 6,200 | — | — |
| 2025-02-13 | $25.70 | $92.92 | 1,100 | — | — |
| 2025-02-12 | $25.70 | $92.92 | 3,100 | — | — |
| 2025-02-11 | $25.82 | $93.35 | 700 | — | — |
| 2025-02-10 | $25.82 | $93.35 | 3,400 | — | — |
| 2025-02-07 | $25.95 | $93.82 | 900 | — | — |
| 2025-02-06 | $25.95 | $93.82 | 0 | — | — |
| 2025-02-05 | $25.95 | $93.82 | 1,200 | — | — |
| 2025-02-04 | $25.70 | $92.92 | 1,800 | — | — |
| 2025-02-03 | $25.93 | $93.75 | 0 | — | — |
| 2025-01-31 | $25.93 | $93.75 | 800 | — | — |
| 2025-01-30 | $26.00 | $94.00 | 0 | — | — |
| 2025-01-29 | $26.00 | $94.00 | 0 | — | — |
| 2025-01-28 | $26.00 | $94.00 | 0 | — | — |
| 2025-01-27 | $26.00 | $94.00 | 1,500 | — | — |
| 2025-01-24 | $25.97 | $93.89 | 3,900 | — | — |
| 2025-01-23 | $26.97 | $97.51 | 5,300 | — | — |
| 2025-01-22 | $26.00 | $94.00 | 1,100 | — | — |
| 2025-01-21 | $25.29 | $91.44 | 1,400 | — | — |
| 2025-01-17 | $25.48 | $92.12 | 1,300 | — | — |
| 2025-01-16 | $25.48 | $92.12 | 400 | — | — |
| 2025-01-15 | $25.43 | $91.94 | 3,700 | — | — |
| 2025-01-14 | $25.50 | $92.19 | 1,900 | — | — |
| 2025-01-13 | $25.43 | $91.94 | 200 | — | — |
| 2025-01-10 | $25.35 | $91.65 | 3,000 | — | — |
| 2025-01-08 | $25.78 | $93.21 | 100 | — | — |
| 2025-01-07 | $25.40 | $91.83 | 1,000 | — | — |
| 2025-01-06 | $25.29 | $91.44 | 3,500 | — | — |
| 2025-01-03 | $25.27 | $91.36 | 500 | — | — |
| 2025-01-02 | $25.02 | $90.46 | 600 | — | — |