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
- 2021-02-12 to 2026-09-03
- 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 | $28.16 | $28.16 | 6,300 | — | — |
| 2025-12-30 | $28.27 | $28.27 | 32,200 | — | — |
| 2025-12-29 | $27.99 | $27.99 | 330,600 | — | — |
| 2025-12-26 | $28.20 | $28.20 | 31,700 | — | — |
| 2025-12-24 | $28.05 | $28.05 | 157,800 | — | — |
| 2025-12-23 | $28.18 | $28.18 | 139,700 | — | — |
| 2025-12-22 | $28.42 | $28.42 | 167,700 | — | — |
| 2025-12-19 | $28.25 | $28.25 | 233,300 | — | — |
| 2025-12-18 | $27.21 | $27.21 | 37,900 | — | — |
| 2025-12-17 | $27.50 | $27.50 | 41,900 | — | — |
| 2025-12-16 | $28.14 | $28.14 | 29,000 | — | — |
| 2025-12-15 | $27.60 | $27.60 | 43,600 | — | — |
| 2025-12-12 | $28.58 | $28.58 | 12,300 | — | — |
| 2025-12-11 | $28.76 | $28.76 | 16,800 | — | — |
| 2025-12-10 | $29.43 | $29.43 | 137,700 | — | — |
| 2025-12-09 | $29.20 | $29.20 | 130,900 | — | — |
| 2025-12-08 | $27.87 | $27.87 | 48,100 | — | — |
| 2025-12-05 | $27.52 | $27.52 | 3,000 | — | — |
| 2025-12-04 | $28.00 | $28.00 | 1,900 | — | — |
| 2025-12-03 | $28.11 | $28.11 | 2,500 | — | — |
| 2025-12-02 | $27.88 | $27.88 | 16,300 | — | — |
| 2025-12-01 | $26.45 | $26.45 | 8,100 | — | — |
| 2025-11-28 | $27.89 | $27.89 | 3,000 | — | — |
| 2025-11-26 | $27.37 | $27.37 | 6,800 | — | — |
| 2025-11-25 | $26.24 | $26.24 | 3,200 | — | — |
| 2025-11-24 | $27.37 | $27.37 | 3,800 | — | — |
| 2025-11-21 | $25.77 | $25.77 | 12,200 | — | — |
| 2025-11-20 | $26.12 | $26.12 | 6,700 | — | — |
| 2025-11-19 | $27.10 | $27.10 | 16,000 | — | — |
| 2025-11-18 | $27.83 | $27.83 | 8,500 | — | — |
| 2025-11-17 | $27.71 | $27.71 | 9,000 | — | — |
| 2025-11-14 | $28.60 | $28.60 | 4,900 | — | — |
| 2025-11-13 | $29.65 | $29.65 | 9,700 | — | — |
| 2025-11-12 | $30.45 | $30.45 | 5,700 | — | — |
| 2025-11-11 | $31.00 | $31.00 | 800 | — | — |
| 2025-11-10 | $31.78 | $31.78 | 1,700 | — | — |
| 2025-11-07 | $31.12 | $31.12 | 10,900 | — | — |
| 2025-11-06 | $30.69 | $30.69 | 21,600 | — | — |
| 2025-11-05 | $31.24 | $31.24 | 6,500 | — | — |
| 2025-11-04 | $30.45 | $30.45 | 10,200 | — | — |
| 2025-11-03 | $32.13 | $32.13 | 6,800 | — | — |
| 2025-10-31 | $33.30 | $33.30 | 3,400 | — | — |
| 2025-10-30 | $31.97 | $31.97 | 6,600 | — | — |
| 2025-10-29 | $33.25 | $33.25 | 16,300 | — | — |
| 2025-10-28 | $34.63 | $34.63 | 2,800 | — | — |
| 2025-10-27 | $34.35 | $34.35 | 9,200 | — | — |
| 2025-10-24 | $33.02 | $33.02 | 9,800 | — | — |
| 2025-10-23 | $33.15 | $33.15 | 23,200 | — | — |
| 2025-10-22 | $32.42 | $32.42 | 3,200 | — | — |
| 2025-10-21 | $33.54 | $33.54 | 8,300 | — | — |
| 2025-10-20 | $33.40 | $33.40 | 7,900 | — | — |
| 2025-10-17 | $32.12 | $32.12 | 16,300 | — | — |
| 2025-10-16 | $32.63 | $32.63 | 7,900 | — | — |
| 2025-10-15 | $33.67 | $33.67 | 8,700 | — | — |
| 2025-10-14 | $33.99 | $33.99 | 10,300 | — | — |
| 2025-10-13 | $34.20 | $34.20 | 4,900 | — | — |
| 2025-10-10 | $34.83 | $34.83 | 15,600 | — | — |
| 2025-10-09 | $36.00 | $36.00 | 8,700 | — | — |
| 2025-10-08 | $37.13 | $37.13 | 11,100 | — | — |
| 2025-10-07 | $36.50 | $36.50 | 9,300 | — | — |
| 2025-10-06 | $37.38 | $37.38 | 12,400 | — | — |
| 2025-10-03 | $36.34 | $36.34 | 3,700 | — | — |
| 2025-10-02 | $36.00 | $36.00 | 10,900 | — | — |
| 2025-10-01 | $35.00 | $35.00 | 10,900 | — | — |
| 2025-09-30 | $34.38 | $34.38 | 2,700 | — | — |
| 2025-09-29 | $34.41 | $34.41 | 16,500 | — | — |
| 2025-09-26 | $33.32 | $33.32 | 72,300 | — | — |
| 2025-09-25 | $33.59 | $33.59 | 12,700 | — | — |
| 2025-09-24 | $34.50 | $34.50 | 8,100 | — | — |
| 2025-09-23 | $34.13 | $34.13 | 1,600 | — | — |
| 2025-09-22 | $33.76 | $33.76 | 12,000 | — | — |
| 2025-09-19 | $34.89 | $34.89 | 12,500 | — | — |
| 2025-09-18 | $35.30 | $35.30 | 11,700 | — | — |
| 2025-09-17 | $34.89 | $34.89 | 1,100 | — | — |
| 2025-09-16 | $34.75 | $34.75 | 2,000 | — | — |
| 2025-09-15 | $33.41 | $33.41 | 1,200 | — | — |
| 2025-09-12 | $34.99 | $34.99 | 29,100 | — | — |
| 2025-09-11 | $34.22 | $34.22 | 21,600 | — | — |
| 2025-09-10 | $33.80 | $33.80 | 7,100 | — | — |
| 2025-09-09 | $33.90 | $33.90 | 18,700 | — | — |
| 2025-09-08 | $33.37 | $33.37 | 21,300 | — | — |
| 2025-09-05 | $32.25 | $32.25 | 31,400 | — | — |
| 2025-09-04 | $30.80 | $30.80 | 16,200 | — | — |
| 2025-09-03 | $31.65 | $31.65 | 18,600 | — | — |
| 2025-09-02 | $31.30 | $31.30 | 10,200 | — | — |
| 2025-08-29 | $31.50 | $31.50 | 4,000 | — | — |
| 2025-08-28 | $31.90 | $31.90 | 6,000 | — | — |
| 2025-08-27 | $31.40 | $31.40 | 17,600 | — | — |
| 2025-08-26 | $31.95 | $31.95 | 4,400 | — | — |
| 2025-08-25 | $32.50 | $32.50 | 5,900 | — | — |
| 2025-08-22 | $33.42 | $33.42 | 4,100 | — | — |
| 2025-08-21 | $31.55 | $31.55 | 17,700 | — | — |
| 2025-08-20 | $32.60 | $32.60 | 15,700 | — | — |
| 2025-08-19 | $32.00 | $32.00 | 6,900 | — | — |
| 2025-08-18 | $32.91 | $32.91 | 1,900 | — | — |
| 2025-08-15 | $33.27 | $33.27 | 2,500 | — | — |
| 2025-08-14 | $33.60 | $33.60 | 5,300 | — | — |
| 2025-08-13 | $34.65 | $34.65 | 8,400 | — | — |
| 2025-08-12 | $34.35 | $34.35 | 2,100 | — | — |
| 2025-08-11 | $33.96 | $33.96 | 5,100 | — | — |
| 2025-08-08 | $33.51 | $33.51 | 8,300 | — | — |
| 2025-08-07 | $32.55 | $32.55 | 18,400 | — | — |
| 2025-08-06 | $32.26 | $32.26 | 11,400 | — | — |
| 2025-08-05 | $31.90 | $31.90 | 5,400 | — | — |
| 2025-08-04 | $32.61 | $32.61 | 4,700 | — | — |
| 2025-08-01 | $32.10 | $32.10 | 8,000 | — | — |
| 2025-07-31 | $33.21 | $33.21 | 3,600 | — | — |
| 2025-07-30 | $33.50 | $33.50 | 600 | — | — |
| 2025-07-29 | $33.92 | $33.92 | 10,900 | — | — |
| 2025-07-28 | $34.09 | $34.09 | 2,200 | — | — |
| 2025-07-25 | $34.22 | $34.22 | 4,100 | — | — |
| 2025-07-24 | $33.50 | $33.50 | 13,200 | — | — |
| 2025-07-23 | $34.25 | $34.25 | 1,600 | — | — |
| 2025-07-22 | $34.70 | $34.70 | 6,200 | — | — |
| 2025-07-21 | $34.00 | $34.00 | 2,900 | — | — |
| 2025-07-18 | $33.98 | $33.98 | 6,800 | — | — |
| 2025-07-17 | $33.78 | $33.78 | 15,100 | — | — |
| 2025-07-16 | $34.40 | $34.40 | 2,200 | — | — |
| 2025-07-15 | $33.75 | $33.75 | 6,800 | — | — |
| 2025-07-14 | $34.25 | $34.25 | 20,700 | — | — |
| 2025-07-11 | $33.68 | $33.68 | 65,300 | — | — |
| 2025-07-10 | $33.12 | $33.12 | 12,300 | — | — |
| 2025-07-09 | $32.99 | $32.99 | 1,900 | — | — |
| 2025-07-08 | $31.75 | $31.75 | 2,400 | — | — |
| 2025-07-07 | $31.50 | $31.50 | 2,600 | — | — |
| 2025-07-03 | $32.35 | $32.35 | 6,800 | — | — |
| 2025-07-02 | $32.17 | $32.17 | 39,000 | — | — |
| 2025-07-01 | $30.91 | $30.91 | 28,700 | — | — |
| 2025-06-30 | $31.19 | $31.19 | 9,000 | — | — |
| 2025-06-27 | $31.00 | $31.00 | 12,500 | — | — |
| 2025-06-26 | $31.00 | $31.00 | 4,500 | — | — |
| 2025-06-25 | $31.53 | $31.53 | 7,900 | — | — |
| 2025-06-24 | $30.92 | $30.92 | 4,000 | — | — |
| 2025-06-23 | $29.78 | $29.78 | 3,000 | — | — |
| 2025-06-20 | $29.31 | $29.31 | 4,000 | — | — |
| 2025-06-18 | $29.68 | $29.68 | 3,900 | — | — |
| 2025-06-17 | $29.60 | $29.60 | 4,100 | — | — |
| 2025-06-16 | $30.65 | $30.65 | 4,600 | — | — |
| 2025-06-13 | $29.80 | $29.80 | 13,100 | — | — |
| 2025-06-12 | $30.43 | $30.43 | 6,200 | — | — |
| 2025-06-11 | $30.99 | $30.99 | 2,900 | — | — |
| 2025-06-10 | $30.74 | $30.74 | 17,400 | — | — |
| 2025-06-09 | $30.18 | $30.18 | 6,700 | — | — |
| 2025-06-06 | $29.05 | $29.05 | 6,400 | — | — |
| 2025-06-05 | $28.52 | $28.52 | 10,700 | — | — |
| 2025-06-04 | $29.37 | $29.37 | 1,900 | — | — |
| 2025-06-03 | $29.50 | $29.50 | 3,400 | — | — |
| 2025-06-02 | $28.91 | $28.91 | 13,100 | — | — |
| 2025-05-30 | $29.11 | $29.11 | 18,900 | — | — |
| 2025-05-29 | $29.25 | $29.25 | 33,300 | — | — |
| 2025-05-28 | $30.06 | $30.06 | 2,300 | — | — |
| 2025-05-27 | $30.80 | $30.80 | 10,700 | — | — |
| 2025-05-23 | $30.20 | $30.20 | 32,000 | — | — |
| 2025-05-22 | $30.95 | $30.95 | 30,300 | — | — |
| 2025-05-21 | $30.34 | $30.34 | 16,800 | — | — |
| 2025-05-20 | $30.50 | $30.50 | 21,900 | — | — |
| 2025-05-19 | $30.49 | $30.49 | 5,800 | — | — |
| 2025-05-16 | $29.67 | $29.67 | 2,300 | — | — |
| 2025-05-15 | $29.65 | $29.65 | 22,600 | — | — |
| 2025-05-14 | $29.61 | $29.61 | 13,800 | — | — |
| 2025-05-13 | $30.40 | $30.40 | 22,800 | — | — |
| 2025-05-12 | $29.96 | $29.96 | 8,700 | — | — |
| 2025-05-09 | $29.75 | $29.75 | 14,900 | — | — |
| 2025-05-08 | $29.02 | $29.02 | 78,100 | — | — |
| 2025-05-07 | $28.14 | $28.14 | 9,200 | — | — |
| 2025-05-06 | $27.60 | $27.60 | 192,300 | — | — |
| 2025-05-05 | $27.50 | $27.50 | 11,200 | — | — |
| 2025-05-02 | $28.17 | $28.17 | 54,400 | — | — |
| 2025-05-01 | $28.30 | $28.30 | 31,700 | — | — |
| 2025-04-30 | $28.15 | $28.15 | 4,700 | — | — |
| 2025-04-29 | $28.25 | $28.25 | 2,100 | — | — |
| 2025-04-28 | $28.38 | $28.38 | 22,700 | — | — |
| 2025-04-25 | $27.98 | $27.98 | 76,100 | — | — |
| 2025-04-24 | $27.49 | $27.49 | 3,100 | — | — |
| 2025-04-23 | $27.70 | $27.70 | 74,100 | — | — |
| 2025-04-22 | $27.50 | $27.50 | 8,100 | — | — |
| 2025-04-21 | $26.31 | $26.31 | 16,600 | — | — |
| 2025-04-17 | $25.44 | $25.44 | 5,300 | — | — |
| 2025-04-16 | $25.54 | $25.54 | 7,700 | — | — |
| 2025-04-15 | $25.36 | $25.36 | 104,600 | — | — |
| 2025-04-14 | $25.39 | $25.39 | 11,900 | — | — |
| 2025-04-11 | $24.92 | $24.92 | 30,200 | — | — |
| 2025-04-10 | $23.92 | $23.92 | 10,800 | — | — |
| 2025-04-09 | $24.91 | $24.91 | 17,300 | — | — |
| 2025-04-08 | $22.93 | $22.93 | 9,600 | — | — |
| 2025-04-07 | $23.37 | $23.37 | 17,600 | — | — |
| 2025-04-04 | $25.25 | $25.25 | 13,600 | — | — |
| 2025-04-03 | $24.65 | $24.65 | 7,600 | — | — |
| 2025-04-02 | $25.98 | $25.98 | 32,300 | — | — |
| 2025-04-01 | $25.55 | $25.55 | 13,400 | — | — |
| 2025-03-31 | $25.21 | $25.21 | 11,400 | — | — |
| 2025-03-28 | $25.48 | $25.48 | 1,200 | — | — |
| 2025-03-27 | $26.59 | $26.59 | 2,000 | — | — |
| 2025-03-26 | $25.87 | $25.87 | 4,500 | — | — |
| 2025-03-25 | $26.40 | $26.40 | 22,300 | — | — |
| 2025-03-24 | $26.50 | $26.50 | 3,800 | — | — |
| 2025-03-21 | $25.50 | $25.50 | 11,500 | — | — |
| 2025-03-20 | $25.57 | $25.57 | 2,100 | — | — |
| 2025-03-19 | $25.75 | $25.75 | 14,200 | — | — |
| 2025-03-18 | $24.68 | $24.68 | 12,300 | — | — |
| 2025-03-17 | $25.30 | $25.30 | 4,500 | — | — |
| 2025-03-14 | $25.25 | $25.25 | 15,400 | — | — |
| 2025-03-13 | $24.13 | $24.13 | 11,700 | — | — |
| 2025-03-12 | $24.90 | $24.90 | 27,400 | — | — |
| 2025-03-11 | $24.92 | $24.92 | 20,500 | — | — |
| 2025-03-10 | $23.55 | $23.55 | 84,200 | — | — |
| 2025-03-07 | $26.21 | $26.21 | 7,600 | — | — |
| 2025-03-06 | $26.75 | $26.75 | 10,600 | — | — |
| 2025-03-05 | $26.85 | $26.85 | 32,700 | — | — |
| 2025-03-04 | $26.70 | $26.70 | 10,600 | — | — |
| 2025-03-03 | $25.94 | $25.94 | 58,600 | — | — |
| 2025-02-28 | $25.72 | $25.72 | 18,400 | — | — |
| 2025-02-27 | $25.44 | $25.44 | 14,200 | — | — |
| 2025-02-26 | $25.66 | $25.66 | 17,100 | — | — |
| 2025-02-25 | $26.95 | $26.95 | 19,200 | — | — |
| 2025-02-24 | $28.96 | $28.96 | 13,000 | — | — |
| 2025-02-21 | $28.81 | $28.81 | 40,000 | — | — |
| 2025-02-20 | $29.47 | $29.47 | 18,000 | — | — |
| 2025-02-19 | $28.86 | $28.86 | 5,000 | — | — |
| 2025-02-18 | $28.22 | $28.22 | 11,800 | — | — |
| 2025-02-14 | $29.28 | $29.28 | 3,400 | — | — |
| 2025-02-13 | $28.79 | $28.79 | 6,900 | — | — |
| 2025-02-12 | $28.75 | $28.75 | 39,700 | — | — |
| 2025-02-11 | $28.20 | $28.20 | 5,900 | — | — |
| 2025-02-10 | $29.22 | $29.22 | 23,400 | — | — |
| 2025-02-07 | $29.04 | $29.04 | 7,500 | — | — |
| 2025-02-06 | $29.29 | $29.29 | 4,000 | — | — |
| 2025-02-05 | $29.20 | $29.20 | 5,000 | — | — |
| 2025-02-04 | $29.74 | $29.74 | 38,000 | — | — |
| 2025-02-03 | $30.95 | $30.95 | 9,400 | — | — |
| 2025-01-31 | $31.25 | $31.25 | 7,200 | — | — |
| 2025-01-30 | $31.92 | $31.92 | 40,100 | — | — |
| 2025-01-29 | $31.50 | $31.50 | 5,500 | — | — |
| 2025-01-28 | $30.39 | $30.39 | 10,400 | — | — |
| 2025-01-27 | $30.55 | $30.55 | 6,800 | — | — |
| 2025-01-24 | $31.93 | $31.93 | 67,900 | — | — |
| 2025-01-23 | $31.50 | $31.50 | 14,400 | — | — |
| 2025-01-22 | $31.83 | $31.83 | 3,400 | — | — |
| 2025-01-21 | $32.44 | $32.44 | 12,300 | — | — |
| 2025-01-17 | $31.80 | $31.80 | 12,300 | — | — |
| 2025-01-16 | $30.70 | $30.70 | 4,200 | — | — |
| 2025-01-15 | $30.50 | $30.50 | 25,200 | — | — |
| 2025-01-14 | $29.84 | $29.84 | 33,500 | — | — |
| 2025-01-13 | $28.96 | $28.96 | 7,500 | — | — |
| 2025-01-10 | $29.26 | $29.26 | 2,700 | — | — |
| 2025-01-08 | $28.95 | $28.95 | 5,400 | — | — |
| 2025-01-07 | $29.80 | $29.80 | 3,300 | — | — |
| 2025-01-06 | $31.53 | $31.53 | 13,200 | — | — |
| 2025-01-03 | $30.00 | $30.00 | 18,600 | — | — |
| 2025-01-02 | $30.00 | $30.00 | 7,400 | — | — |