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
- 2012-03-28 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 | $22.92 | $22.92 | 600 | — | — |
| 2025-12-30 | $22.98 | $22.98 | 4,000 | — | — |
| 2025-12-29 | $23.13 | $23.13 | 1,900 | — | — |
| 2025-12-26 | $23.18 | $23.18 | 1,600 | — | — |
| 2025-12-24 | $23.35 | $23.35 | 2,900 | — | — |
| 2025-12-23 | $23.13 | $23.13 | 700 | — | — |
| 2025-12-22 | $23.04 | $23.04 | 900 | — | — |
| 2025-12-19 | $22.87 | $22.87 | 4,100 | — | — |
| 2025-12-18 | $22.76 | $22.76 | 2,800 | — | — |
| 2025-12-17 | $22.84 | $22.84 | 1,400 | — | — |
| 2025-12-16 | $22.86 | $22.86 | 4,700 | — | — |
| 2025-12-15 | $23.11 | $23.11 | 5,400 | — | — |
| 2025-12-12 | $23.25 | $23.25 | 2,200 | — | — |
| 2025-12-11 | $23.35 | $23.35 | 300 | — | — |
| 2025-12-10 | $23.25 | $23.25 | 6,100 | — | — |
| 2025-12-09 | $23.26 | $23.26 | 600 | — | — |
| 2025-12-08 | $23.33 | $23.33 | 600 | — | — |
| 2025-12-05 | $23.32 | $23.32 | 1,100 | — | — |
| 2025-12-04 | $23.47 | $23.47 | 2,400 | — | — |
| 2025-12-03 | $23.38 | $23.38 | 1,300 | — | — |
| 2025-12-02 | $23.57 | $23.57 | 1,700 | — | — |
| 2025-12-01 | $23.43 | $23.43 | 4,200 | — | — |
| 2025-11-28 | $23.60 | $23.60 | 3,000 | — | — |
| 2025-11-26 | $23.62 | $23.62 | 1,500 | — | — |
| 2025-11-25 | $23.40 | $23.40 | 1,000 | — | — |
| 2025-11-24 | $23.30 | $23.30 | 900 | — | — |
| 2025-11-21 | $23.36 | $23.36 | 600 | — | — |
| 2025-11-20 | $23.33 | $23.33 | 700 | — | — |
| 2025-11-19 | $23.48 | $23.48 | 2,000 | — | — |
| 2025-11-18 | $23.74 | $23.74 | 2,100 | — | — |
| 2025-11-17 | $23.79 | $23.79 | 3,200 | — | — |
| 2025-11-14 | $23.48 | $23.48 | 14,700 | — | — |
| 2025-11-13 | $23.65 | $23.65 | 1,700 | — | — |
| 2025-11-12 | $23.59 | $23.59 | 500 | — | — |
| 2025-11-11 | $23.41 | $23.41 | 1,000 | — | — |
| 2025-11-10 | $23.33 | $23.33 | 3,700 | — | — |
| 2025-11-07 | $23.13 | $23.13 | 1,600 | — | — |
| 2025-11-06 | $23.24 | $23.24 | 4,700 | — | — |
| 2025-11-05 | $23.53 | $23.53 | 3,100 | — | — |
| 2025-11-04 | $23.43 | $23.43 | 2,800 | — | — |
| 2025-11-03 | $23.62 | $23.62 | 800 | — | — |
| 2025-10-31 | $23.29 | $23.29 | 900 | — | — |
| 2025-10-30 | $23.17 | $23.17 | 900 | — | — |
| 2025-10-29 | $23.27 | $23.27 | 1,900 | — | — |
| 2025-10-28 | $23.24 | $23.24 | 1,900 | — | — |
| 2025-10-27 | $23.17 | $23.17 | 6,100 | — | — |
| 2025-10-24 | $22.98 | $22.98 | 1,200 | — | — |
| 2025-10-23 | $23.06 | $23.06 | 2,800 | — | — |
| 2025-10-22 | $22.85 | $22.85 | 500 | — | — |
| 2025-10-21 | $22.84 | $22.84 | 1,900 | — | — |
| 2025-10-20 | $23.13 | $23.13 | 4,000 | — | — |
| 2025-10-17 | $23.00 | $23.00 | 500 | — | — |
| 2025-10-16 | $23.00 | $23.00 | 2,000 | — | — |
| 2025-10-15 | $22.87 | $22.87 | 700 | — | — |
| 2025-10-14 | $22.88 | $22.88 | 1,300 | — | — |
| 2025-10-13 | $22.78 | $22.78 | 7,100 | — | — |
| 2025-10-10 | $23.02 | $23.02 | 1,300 | — | — |
| 2025-10-09 | $23.27 | $23.27 | 700 | — | — |
| 2025-10-08 | $23.39 | $23.39 | 5,300 | — | — |
| 2025-10-07 | $23.43 | $23.43 | 1,600 | — | — |
| 2025-10-06 | $23.59 | $23.59 | 2,500 | — | — |
| 2025-10-03 | $23.45 | $23.45 | 1,000 | — | — |
| 2025-10-02 | $23.49 | $23.49 | 700 | — | — |
| 2025-10-01 | $23.34 | $23.34 | 4,800 | — | — |
| 2025-09-30 | $23.36 | $23.36 | 1,700 | — | — |
| 2025-09-29 | $23.50 | $23.50 | 1,900 | — | — |
| 2025-09-26 | $23.47 | $23.47 | 400 | — | — |
| 2025-09-25 | $23.48 | $23.48 | 100 | — | — |
| 2025-09-24 | $23.41 | $23.41 | 100 | — | — |
| 2025-09-23 | $23.45 | $23.45 | 7,000 | — | — |
| 2025-09-22 | $23.23 | $23.23 | 4,100 | — | — |
| 2025-09-19 | $23.49 | $23.49 | 400 | — | — |
| 2025-09-18 | $23.63 | $23.63 | 1,000 | — | — |
| 2025-09-17 | $23.77 | $23.77 | 1,400 | — | — |
| 2025-09-16 | $23.94 | $23.94 | 1,500 | — | — |
| 2025-09-15 | $23.84 | $23.84 | 4,400 | — | — |
| 2025-09-12 | $23.76 | $23.76 | 1,700 | — | — |
| 2025-09-11 | $23.62 | $23.62 | 800 | — | — |
| 2025-09-10 | $23.46 | $23.46 | 700 | — | — |
| 2025-09-09 | $23.59 | $23.59 | 1,400 | — | — |
| 2025-09-08 | $23.63 | $23.63 | 1,400 | — | — |
| 2025-09-05 | $23.51 | $23.51 | 700 | — | — |
| 2025-09-04 | $23.59 | $23.59 | 1,100 | — | — |
| 2025-09-03 | $23.70 | $23.70 | 1,200 | — | — |
| 2025-09-02 | $23.84 | $23.84 | 1,700 | — | — |
| 2025-08-29 | $23.93 | $23.93 | 400 | — | — |
| 2025-08-28 | $23.86 | $23.86 | 700 | — | — |
| 2025-08-27 | $23.76 | $23.76 | 1,300 | — | — |
| 2025-08-26 | $23.90 | $23.90 | 600 | — | — |
| 2025-08-25 | $23.89 | $23.89 | 1,300 | — | — |
| 2025-08-22 | $23.90 | $23.90 | 400 | — | — |
| 2025-08-21 | $23.90 | $23.90 | 600 | — | — |
| 2025-08-20 | $23.79 | $23.79 | 500 | — | — |
| 2025-08-19 | $23.61 | $23.61 | 500 | — | — |
| 2025-08-18 | $23.72 | $23.72 | 100 | — | — |
| 2025-08-15 | $23.64 | $23.64 | 7,800 | — | — |
| 2025-08-14 | $23.64 | $23.64 | 200 | — | — |
| 2025-08-13 | $23.79 | $23.79 | 900 | — | — |
| 2025-08-12 | $23.68 | $23.68 | 3,500 | — | — |
| 2025-08-11 | $23.68 | $23.68 | 2,000 | — | — |
| 2025-08-08 | $23.52 | $23.52 | 2,700 | — | — |
| 2025-08-07 | $23.57 | $23.57 | 1,100 | — | — |
| 2025-08-06 | $23.34 | $23.34 | 300 | — | — |
| 2025-08-05 | $23.39 | $23.39 | 1,300 | — | — |
| 2025-08-04 | $23.60 | $23.60 | 800 | — | — |
| 2025-08-01 | $23.57 | $23.57 | 300 | — | — |
| 2025-07-31 | $23.68 | $23.68 | 2,700 | — | — |
| 2025-07-30 | $23.83 | $23.83 | 100 | — | — |
| 2025-07-29 | $23.90 | $23.90 | 1,000 | — | — |
| 2025-07-28 | $23.91 | $23.91 | 1,100 | — | — |
| 2025-07-25 | $23.99 | $23.99 | 3,400 | — | — |
| 2025-07-24 | $24.17 | $24.17 | 600 | — | — |
| 2025-07-23 | $24.06 | $24.06 | 400 | — | — |
| 2025-07-22 | $24.09 | $24.09 | 2,100 | — | — |
| 2025-07-21 | $24.09 | $24.09 | 1,400 | — | — |
| 2025-07-18 | $24.43 | $24.43 | 900 | — | — |
| 2025-07-17 | $24.11 | $24.11 | 1,600 | — | — |
| 2025-07-16 | $24.19 | $24.19 | 200 | — | — |
| 2025-07-15 | $24.00 | $24.00 | 300 | — | — |
| 2025-07-14 | $23.91 | $23.91 | 1,000 | — | — |
| 2025-07-11 | $24.03 | $24.03 | 1,800 | — | — |
| 2025-07-10 | $24.07 | $24.07 | 1,200 | — | — |
| 2025-07-09 | $24.19 | $24.19 | 500 | — | — |
| 2025-07-08 | $24.04 | $24.04 | 200 | — | — |
| 2025-07-07 | $24.20 | $24.20 | 4,200 | — | — |
| 2025-07-03 | $24.68 | $24.68 | 2,600 | — | — |
| 2025-07-02 | $24.39 | $24.39 | 1,400 | — | — |
| 2025-07-01 | $24.09 | $24.09 | 300 | — | — |
| 2025-06-30 | $24.16 | $24.16 | 1,200 | — | — |
| 2025-06-27 | $24.30 | $24.30 | 200 | — | — |
| 2025-06-26 | $24.12 | $24.12 | 1,400 | — | — |
| 2025-06-25 | $24.21 | $24.21 | 5,200 | — | — |
| 2025-06-24 | $24.42 | $24.42 | 200 | — | — |
| 2025-06-23 | $24.74 | $24.74 | 600 | — | — |
| 2025-06-20 | $25.02 | $25.02 | 2,800 | — | — |
| 2025-06-18 | $25.09 | $25.09 | 1,300 | — | — |
| 2025-06-17 | $24.83 | $24.83 | 8,900 | — | — |
| 2025-06-16 | $24.79 | $24.79 | 1,600 | — | — |
| 2025-06-13 | $24.75 | $24.75 | 2,000 | — | — |
| 2025-06-12 | $24.44 | $24.44 | 100 | — | — |
| 2025-06-11 | $24.57 | $24.57 | 600 | — | — |
| 2025-06-10 | $24.58 | $24.58 | 2,700 | — | — |
| 2025-06-09 | $24.70 | $24.70 | 500 | — | — |
| 2025-06-06 | $24.93 | $24.93 | 2,100 | — | — |
| 2025-06-05 | $24.76 | $24.76 | 900 | — | — |
| 2025-06-04 | $24.62 | $24.62 | 700 | — | — |
| 2025-06-03 | $24.55 | $24.55 | 1,300 | — | — |
| 2025-06-02 | $24.32 | $24.32 | 23,400 | — | — |
| 2025-05-30 | $24.57 | $24.57 | 200 | — | — |
| 2025-05-29 | $24.65 | $24.65 | 1,600 | — | — |
| 2025-05-28 | $24.63 | $24.63 | 6,500 | — | — |
| 2025-05-27 | $24.80 | $24.80 | 800 | — | — |
| 2025-05-23 | $24.98 | $24.98 | 900 | — | — |
| 2025-05-22 | $25.01 | $25.01 | 1,200 | — | — |
| 2025-05-21 | $25.21 | $25.21 | 2,500 | — | — |
| 2025-05-20 | $24.89 | $24.89 | 500 | — | — |
| 2025-05-19 | $24.67 | $24.67 | 1,200 | — | — |
| 2025-05-16 | $24.54 | $24.54 | 400 | — | — |
| 2025-05-15 | $24.71 | $24.71 | 3,000 | — | — |
| 2025-05-14 | $24.87 | $24.87 | 300 | — | — |
| 2025-05-13 | $24.85 | $24.85 | 1,100 | — | — |
| 2025-05-12 | $24.67 | $24.67 | 900 | — | — |
| 2025-05-09 | $24.62 | $24.62 | 300 | — | — |
| 2025-05-08 | $24.62 | $24.62 | 1,500 | — | — |
| 2025-05-07 | $24.59 | $24.59 | 400 | — | — |
| 2025-05-06 | $24.64 | $24.64 | 1,300 | — | — |
| 2025-05-05 | $24.68 | $24.68 | 400 | — | — |
| 2025-05-02 | $24.93 | $24.93 | 1,000 | — | — |
| 2025-05-01 | $24.76 | $24.76 | 1,100 | — | — |
| 2025-04-30 | $24.74 | $24.74 | 900 | — | — |
| 2025-04-29 | $24.83 | $24.83 | 1,100 | — | — |
| 2025-04-28 | $25.06 | $25.06 | 2,900 | — | — |
| 2025-04-25 | $25.38 | $25.38 | 100 | — | — |
| 2025-04-24 | $25.25 | $25.25 | 1,700 | — | — |
| 2025-04-23 | $25.24 | $25.24 | 3,500 | — | — |
| 2025-04-22 | $25.39 | $25.39 | 2,400 | — | — |
| 2025-04-21 | $25.35 | $25.35 | 9,700 | — | — |
| 2025-04-17 | $25.26 | $25.26 | 2,700 | — | — |
| 2025-04-16 | $25.41 | $25.41 | 1,700 | — | — |
| 2025-04-15 | $25.33 | $25.33 | 200 | — | — |
| 2025-04-14 | $25.57 | $25.57 | 1,500 | — | — |
| 2025-04-11 | $25.65 | $25.65 | 14,900 | — | — |
| 2025-04-10 | $25.23 | $25.23 | 1,000 | — | — |
| 2025-04-09 | $25.10 | $25.10 | 1,900 | — | — |
| 2025-04-08 | $24.86 | $24.86 | 1,400 | — | — |
| 2025-04-07 | $25.05 | $25.05 | 1,300 | — | — |
| 2025-04-04 | $25.09 | $25.09 | 6,900 | — | — |
| 2025-04-03 | $25.40 | $25.40 | 1,200 | — | — |
| 2025-04-02 | $25.67 | $25.67 | 1,000 | — | — |
| 2025-04-01 | $25.64 | $25.64 | 800 | — | — |
| 2025-03-31 | $25.24 | $25.24 | 700 | — | — |
| 2025-03-28 | $25.23 | $25.23 | 400 | — | — |
| 2025-03-27 | $25.30 | $25.30 | 3,700 | — | — |
| 2025-03-26 | $25.42 | $25.42 | 1,200 | — | — |
| 2025-03-25 | $25.56 | $25.56 | 100 | — | — |
| 2025-03-24 | $25.55 | $25.55 | 900 | — | — |
| 2025-03-21 | $25.78 | $25.78 | 1,200 | — | — |
| 2025-03-20 | $25.91 | $25.91 | 600 | — | — |
| 2025-03-19 | $25.87 | $25.87 | 1,200 | — | — |
| 2025-03-18 | $26.01 | $26.01 | 1,100 | — | — |
| 2025-03-17 | $26.03 | $26.03 | 1,600 | — | — |
| 2025-03-14 | $25.70 | $25.70 | 700 | — | — |
| 2025-03-13 | $25.70 | $25.70 | 1,600 | — | — |
| 2025-03-12 | $25.43 | $25.43 | 1,800 | — | — |
| 2025-03-11 | $25.50 | $25.50 | 300 | — | — |
| 2025-03-10 | $25.69 | $25.69 | 2,800 | — | — |
| 2025-03-07 | $25.36 | $25.36 | 1,200 | — | — |
| 2025-03-06 | $25.32 | $25.32 | 1,800 | — | — |
| 2025-03-05 | $25.10 | $25.10 | 2,900 | — | — |
| 2025-03-04 | $24.86 | $24.86 | 1,500 | — | — |
| 2025-03-03 | $25.13 | $25.13 | 800 | — | — |
| 2025-02-28 | $25.47 | $25.47 | 1,600 | — | — |
| 2025-02-27 | $25.93 | $25.93 | 3,000 | — | — |
| 2025-02-26 | $26.50 | $26.50 | 14,600 | — | — |
| 2025-02-25 | $26.74 | $26.74 | 26,800 | — | — |
| 2025-02-24 | $26.66 | $26.66 | 2,100 | — | — |
| 2025-02-21 | $27.03 | $27.03 | 1,200 | — | — |
| 2025-02-20 | $27.05 | $27.05 | 1,200 | — | — |
| 2025-02-19 | $26.92 | $26.92 | 1,500 | — | — |
| 2025-02-18 | $27.02 | $27.02 | 2,100 | — | — |
| 2025-02-14 | $26.85 | $26.85 | 1,200 | — | — |
| 2025-02-13 | $26.47 | $26.47 | 1,200 | — | — |
| 2025-02-12 | $26.24 | $26.24 | 500 | — | — |
| 2025-02-11 | $26.27 | $26.27 | 100 | — | — |
| 2025-02-10 | $26.23 | $26.23 | 1,300 | — | — |
| 2025-02-07 | $26.16 | $26.16 | 1,400 | — | — |
| 2025-02-06 | $26.43 | $26.43 | 4,800 | — | — |
| 2025-02-05 | $26.23 | $26.23 | 800 | — | — |
| 2025-02-04 | $26.40 | $26.40 | 1,300 | — | — |
| 2025-02-03 | $26.03 | $26.03 | 2,500 | — | — |
| 2025-01-31 | $25.93 | $25.93 | 1,400 | — | — |
| 2025-01-30 | $26.04 | $26.04 | 1,000 | — | — |
| 2025-01-29 | $26.12 | $26.12 | 1,900 | — | — |
| 2025-01-28 | $25.77 | $25.77 | 1,800 | — | — |
| 2025-01-27 | $25.45 | $25.45 | 2,000 | — | — |
| 2025-01-24 | $25.69 | $25.69 | 700 | — | — |
| 2025-01-23 | $25.76 | $25.76 | 2,000 | — | — |
| 2025-01-22 | $25.52 | $25.52 | 1,000 | — | — |
| 2025-01-21 | $25.57 | $25.57 | 2,800 | — | — |
| 2025-01-17 | $25.16 | $25.16 | 900 | — | — |
| 2025-01-16 | $25.07 | $25.07 | 800 | — | — |
| 2025-01-15 | $25.28 | $25.28 | 800 | — | — |
| 2025-01-14 | $25.39 | $25.39 | 4,000 | — | — |
| 2025-01-13 | $25.56 | $25.56 | 2,500 | — | — |
| 2025-01-10 | $25.24 | $25.24 | 500 | — | — |
| 2025-01-08 | $24.87 | $24.87 | 1,700 | — | — |
| 2025-01-07 | $25.08 | $25.08 | 400 | — | — |
| 2025-01-06 | $24.98 | $24.98 | 700 | — | — |
| 2025-01-03 | $24.82 | $24.82 | 100 | — | — |
| 2025-01-02 | $25.21 | $25.21 | 2,000 | — | — |