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
- 2024-01-29 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 | $29.91 | $33.87 | 61,700 | — | — |
| 2025-12-30 | $29.84 | $33.79 | 162,200 | — | — |
| 2025-12-29 | $29.78 | $33.72 | 179,000 | — | — |
| 2025-12-26 | $29.81 | $33.76 | 353,700 | — | — |
| 2025-12-24 | $30.05 | $34.03 | 37,700 | — | — |
| 2025-12-23 | $30.04 | $34.02 | 133,500 | — | — |
| 2025-12-22 | $29.92 | $33.88 | 20,000 | — | — |
| 2025-12-19 | $29.65 | $33.58 | 33,600 | — | — |
| 2025-12-18 | $29.79 | $33.74 | 43,500 | — | — |
| 2025-12-17 | $29.94 | $33.91 | 42,000 | — | — |
| 2025-12-16 | $29.72 | $33.66 | 44,500 | — | — |
| 2025-12-15 | $30.29 | $34.30 | 33,200 | — | — |
| 2025-12-12 | $30.19 | $34.19 | 23,700 | — | — |
| 2025-12-11 | $30.36 | $34.38 | 12,100 | — | — |
| 2025-12-10 | $30.34 | $34.36 | 76,100 | — | — |
| 2025-12-09 | $29.80 | $33.75 | 37,700 | — | — |
| 2025-12-08 | $30.43 | $34.46 | 20,100 | — | — |
| 2025-12-05 | $30.62 | $34.68 | 29,200 | — | — |
| 2025-12-04 | $30.70 | $34.77 | 15,100 | — | — |
| 2025-12-03 | $30.47 | $34.51 | 39,700 | — | — |
| 2025-12-02 | $30.00 | $33.97 | 86,200 | — | — |
| 2025-12-01 | $30.71 | $34.78 | 121,100 | — | — |
| 2025-11-28 | $31.06 | $34.61 | 11,200 | — | — |
| 2025-11-26 | $30.75 | $34.26 | 12,400 | — | — |
| 2025-11-25 | $30.51 | $33.99 | 49,900 | — | — |
| 2025-11-24 | $30.30 | $33.76 | 60,200 | — | — |
| 2025-11-21 | $30.47 | $33.95 | 25,600 | — | — |
| 2025-11-20 | $30.20 | $33.65 | 54,900 | — | — |
| 2025-11-19 | $30.25 | $33.70 | 46,500 | — | — |
| 2025-11-18 | $30.26 | $33.71 | 143,800 | — | — |
| 2025-11-17 | $30.26 | $33.71 | 19,700 | — | — |
| 2025-11-14 | $30.47 | $33.95 | 58,400 | — | — |
| 2025-11-13 | $30.05 | $33.48 | 118,500 | — | — |
| 2025-11-12 | $30.05 | $33.48 | 74,900 | — | — |
| 2025-11-11 | $30.23 | $33.68 | 90,300 | — | — |
| 2025-11-10 | $29.97 | $33.40 | 54,500 | — | — |
| 2025-11-07 | $29.95 | $33.37 | 58,500 | — | — |
| 2025-11-06 | $29.90 | $33.31 | 171,400 | — | — |
| 2025-11-05 | $29.56 | $32.94 | 37,800 | — | — |
| 2025-11-04 | $29.21 | $32.55 | 34,000 | — | — |
| 2025-11-03 | $29.41 | $32.77 | 35,000 | — | — |
| 2025-10-31 | $29.37 | $32.72 | 57,500 | — | — |
| 2025-10-30 | $29.47 | $32.83 | 53,400 | — | — |
| 2025-10-29 | $29.14 | $32.47 | 21,900 | — | — |
| 2025-10-28 | $29.37 | $32.72 | 16,500 | — | — |
| 2025-10-27 | $29.29 | $32.63 | 46,400 | — | — |
| 2025-10-24 | $29.34 | $32.69 | 31,600 | — | — |
| 2025-10-23 | $29.34 | $32.69 | 45,900 | — | — |
| 2025-10-22 | $29.20 | $32.53 | 23,500 | — | — |
| 2025-10-21 | $28.92 | $32.22 | 81,400 | — | — |
| 2025-10-20 | $28.83 | $32.12 | 61,700 | — | — |
| 2025-10-17 | $28.48 | $31.73 | 38,600 | — | — |
| 2025-10-16 | $28.43 | $31.67 | 30,800 | — | — |
| 2025-10-15 | $28.72 | $32.00 | 29,200 | — | — |
| 2025-10-14 | $28.43 | $31.68 | 28,900 | — | — |
| 2025-10-13 | $28.52 | $31.78 | 35,000 | — | — |
| 2025-10-10 | $28.04 | $31.24 | 61,800 | — | — |
| 2025-10-09 | $28.56 | $31.82 | 21,600 | — | — |
| 2025-10-08 | $29.07 | $32.39 | 46,800 | — | — |
| 2025-10-07 | $29.01 | $32.32 | 33,300 | — | — |
| 2025-10-06 | $29.10 | $32.42 | 28,100 | — | — |
| 2025-10-03 | $29.23 | $32.57 | 64,600 | — | — |
| 2025-10-02 | $29.10 | $32.42 | 65,400 | — | — |
| 2025-10-01 | $29.33 | $32.68 | 161,200 | — | — |
| 2025-09-30 | $29.52 | $32.89 | 17,200 | — | — |
| 2025-09-29 | $29.48 | $32.85 | 22,300 | — | — |
| 2025-09-26 | $29.89 | $33.30 | 16,200 | — | — |
| 2025-09-25 | $29.92 | $33.34 | 14,400 | — | — |
| 2025-09-24 | $29.72 | $33.11 | 37,300 | — | — |
| 2025-09-23 | $29.50 | $32.87 | 30,800 | — | — |
| 2025-09-22 | $29.10 | $32.42 | 19,200 | — | — |
| 2025-09-19 | $29.60 | $32.98 | 21,800 | — | — |
| 2025-09-18 | $30.16 | $33.60 | 17,200 | — | — |
| 2025-09-17 | $30.11 | $33.54 | 21,000 | — | — |
| 2025-09-16 | $30.07 | $33.50 | 14,100 | — | — |
| 2025-09-15 | $29.89 | $33.30 | 25,100 | — | — |
| 2025-09-12 | $29.98 | $33.40 | 74,600 | — | — |
| 2025-09-11 | $30.13 | $33.57 | 25,500 | — | — |
| 2025-09-10 | $29.83 | $33.24 | 35,600 | — | — |
| 2025-09-09 | $30.09 | $33.53 | 70,800 | — | — |
| 2025-09-08 | $29.97 | $33.39 | 21,600 | — | — |
| 2025-09-05 | $30.15 | $33.59 | 30,500 | — | — |
| 2025-09-04 | $30.26 | $33.71 | 21,500 | — | — |
| 2025-09-03 | $30.22 | $33.67 | 13,100 | — | — |
| 2025-09-02 | $30.43 | $33.90 | 35,300 | — | — |
| 2025-08-29 | $30.67 | $34.17 | 12,300 | — | — |
| 2025-08-28 | $30.60 | $34.09 | 19,100 | — | — |
| 2025-08-27 | $30.87 | $33.85 | 22,900 | — | — |
| 2025-08-26 | $30.75 | $33.72 | 30,400 | — | — |
| 2025-08-25 | $30.73 | $33.70 | 16,000 | — | — |
| 2025-08-22 | $30.77 | $33.74 | 40,800 | — | — |
| 2025-08-21 | $30.75 | $33.72 | 14,200 | — | — |
| 2025-08-20 | $30.69 | $33.65 | 29,500 | — | — |
| 2025-08-19 | $30.42 | $33.36 | 19,900 | — | — |
| 2025-08-18 | $30.65 | $33.61 | 20,800 | — | — |
| 2025-08-15 | $30.64 | $33.60 | 13,800 | — | — |
| 2025-08-14 | $30.69 | $33.65 | 19,500 | — | — |
| 2025-08-13 | $30.83 | $33.81 | 12,400 | — | — |
| 2025-08-12 | $30.46 | $33.40 | 32,100 | — | — |
| 2025-08-11 | $30.22 | $33.13 | 37,800 | — | — |
| 2025-08-08 | $30.59 | $33.55 | 29,200 | — | — |
| 2025-08-07 | $30.45 | $33.39 | 26,100 | — | — |
| 2025-08-06 | $30.72 | $33.69 | 37,600 | — | — |
| 2025-08-05 | $30.78 | $33.75 | 59,900 | — | — |
| 2025-08-04 | $30.53 | $33.48 | 33,600 | — | — |
| 2025-08-01 | $30.75 | $33.72 | 43,800 | — | — |
| 2025-07-31 | $31.12 | $34.12 | 62,500 | — | — |
| 2025-07-30 | $30.96 | $33.95 | 222,300 | — | — |
| 2025-07-29 | $30.97 | $33.96 | 31,500 | — | — |
| 2025-07-28 | $30.50 | $33.44 | 43,500 | — | — |
| 2025-07-25 | $30.60 | $33.55 | 26,100 | — | — |
| 2025-07-24 | $30.56 | $33.51 | 51,600 | — | — |
| 2025-07-23 | $30.26 | $33.18 | 38,900 | — | — |
| 2025-07-22 | $30.05 | $32.95 | 27,900 | — | — |
| 2025-07-21 | $30.15 | $33.05 | 89,500 | — | — |
| 2025-07-18 | $30.61 | $33.57 | 25,200 | — | — |
| 2025-07-17 | $30.11 | $33.02 | 175,200 | — | — |
| 2025-07-16 | $30.17 | $33.08 | 16,400 | — | — |
| 2025-07-15 | $30.40 | $33.33 | 18,500 | — | — |
| 2025-07-14 | $30.58 | $33.53 | 15,900 | — | — |
| 2025-07-11 | $30.48 | $33.42 | 22,200 | — | — |
| 2025-07-10 | $30.33 | $33.26 | 34,500 | — | — |
| 2025-07-09 | $30.33 | $33.26 | 42,100 | — | — |
| 2025-07-08 | $30.45 | $33.39 | 58,200 | — | — |
| 2025-07-07 | $30.30 | $33.22 | 63,600 | — | — |
| 2025-07-03 | $30.55 | $33.49 | 14,700 | — | — |
| 2025-07-02 | $30.54 | $33.49 | 37,800 | — | — |
| 2025-07-01 | $30.10 | $33.01 | 160,600 | — | — |
| 2025-06-30 | $30.26 | $33.18 | 45,500 | — | — |
| 2025-06-27 | $30.49 | $33.43 | 52,000 | — | — |
| 2025-06-26 | $30.32 | $33.25 | 24,300 | — | — |
| 2025-06-25 | $29.87 | $32.75 | 40,800 | — | — |
| 2025-06-24 | $30.25 | $33.17 | 56,700 | — | — |
| 2025-06-23 | $30.34 | $33.27 | 52,300 | — | — |
| 2025-06-20 | $30.58 | $33.53 | 27,000 | — | — |
| 2025-06-18 | $30.45 | $33.39 | 19,600 | — | — |
| 2025-06-17 | $30.24 | $33.16 | 16,600 | — | — |
| 2025-06-16 | $30.54 | $33.49 | 24,900 | — | — |
| 2025-06-13 | $30.77 | $33.74 | 31,900 | — | — |
| 2025-06-12 | $30.90 | $33.88 | 11,000 | — | — |
| 2025-06-11 | $30.53 | $33.48 | 22,600 | — | — |
| 2025-06-10 | $30.38 | $33.31 | 22,800 | — | — |
| 2025-06-09 | $30.20 | $33.12 | 49,500 | — | — |
| 2025-06-06 | $30.45 | $33.39 | 29,500 | — | — |
| 2025-06-05 | $29.97 | $32.86 | 24,600 | — | — |
| 2025-06-04 | $29.83 | $32.71 | 16,300 | — | — |
| 2025-06-03 | $30.43 | $33.37 | 7,900 | — | — |
| 2025-06-02 | $29.98 | $32.87 | 21,000 | — | — |
| 2025-05-30 | $29.59 | $32.45 | 20,700 | — | — |
| 2025-05-29 | $29.90 | $32.79 | 27,700 | — | — |
| 2025-05-28 | $30.57 | $32.99 | 35,300 | — | — |
| 2025-05-27 | $31.00 | $33.45 | 45,400 | — | — |
| 2025-05-23 | $30.45 | $32.86 | 205,800 | — | — |
| 2025-05-22 | $30.37 | $32.77 | 47,900 | — | — |
| 2025-05-21 | $30.48 | $32.89 | 52,700 | — | — |
| 2025-05-20 | $30.82 | $33.26 | 25,100 | — | — |
| 2025-05-19 | $30.88 | $33.32 | 30,700 | — | — |
| 2025-05-16 | $31.12 | $33.58 | 17,500 | — | — |
| 2025-05-15 | $31.17 | $33.64 | 62,600 | — | — |
| 2025-05-14 | $30.94 | $33.39 | 33,800 | — | — |
| 2025-05-13 | $30.89 | $33.34 | 37,700 | — | — |
| 2025-05-12 | $30.09 | $32.47 | 84,000 | — | — |
| 2025-05-09 | $29.75 | $32.11 | 37,600 | — | — |
| 2025-05-08 | $29.48 | $31.81 | 43,600 | — | — |
| 2025-05-07 | $29.63 | $31.98 | 81,200 | — | — |
| 2025-05-06 | $28.88 | $31.17 | 54,200 | — | — |
| 2025-05-05 | $29.16 | $31.47 | 36,500 | — | — |
| 2025-05-02 | $29.75 | $32.11 | 34,300 | — | — |
| 2025-05-01 | $29.32 | $31.64 | 111,700 | — | — |
| 2025-04-30 | $29.77 | $32.13 | 42,900 | — | — |
| 2025-04-29 | $30.34 | $32.75 | 157,800 | — | — |
| 2025-04-28 | $30.46 | $32.87 | 13,800 | — | — |
| 2025-04-25 | $30.63 | $33.05 | 25,800 | — | — |
| 2025-04-24 | $30.49 | $32.90 | 28,000 | — | — |
| 2025-04-23 | $29.92 | $32.29 | 100,400 | — | — |
| 2025-04-22 | $29.94 | $32.31 | 23,200 | — | — |
| 2025-04-21 | $29.21 | $31.52 | 28,200 | — | — |
| 2025-04-17 | $29.92 | $32.29 | 47,800 | — | — |
| 2025-04-16 | $29.53 | $31.87 | 132,800 | — | — |
| 2025-04-15 | $29.81 | $32.17 | 42,000 | — | — |
| 2025-04-14 | $29.39 | $31.72 | 24,700 | — | — |
| 2025-04-11 | $28.35 | $30.59 | 150,200 | — | — |
| 2025-04-10 | $27.91 | $30.12 | 111,000 | — | — |
| 2025-04-09 | $28.98 | $31.27 | 108,800 | — | — |
| 2025-04-08 | $27.38 | $29.55 | 75,500 | — | — |
| 2025-04-07 | $28.03 | $30.25 | 169,600 | — | — |
| 2025-04-04 | $28.88 | $31.17 | 54,700 | — | — |
| 2025-04-03 | $31.82 | $34.34 | 60,300 | — | — |
| 2025-04-02 | $32.98 | $35.59 | 50,100 | — | — |
| 2025-04-01 | $32.79 | $35.39 | 21,700 | — | — |
| 2025-03-31 | $32.48 | $35.05 | 36,500 | — | — |
| 2025-03-28 | $32.62 | $35.20 | 24,500 | — | — |
| 2025-03-27 | $32.63 | $35.21 | 44,900 | — | — |
| 2025-03-26 | $32.79 | $35.39 | 44,500 | — | — |
| 2025-03-25 | $32.66 | $35.25 | 23,700 | — | — |
| 2025-03-24 | $32.47 | $35.04 | 55,000 | — | — |
| 2025-03-21 | $32.35 | $34.91 | 43,000 | — | — |
| 2025-03-20 | $32.65 | $35.24 | 11,200 | — | — |
| 2025-03-19 | $32.76 | $35.35 | 22,900 | — | — |
| 2025-03-18 | $32.63 | $35.21 | 39,000 | — | — |
| 2025-03-17 | $32.59 | $35.17 | 54,900 | — | — |
| 2025-03-14 | $32.02 | $34.55 | 56,100 | — | — |
| 2025-03-13 | $31.51 | $34.00 | 37,800 | — | — |
| 2025-03-12 | $31.71 | $34.22 | 223,200 | — | — |
| 2025-03-11 | $31.55 | $34.05 | 67,900 | — | — |
| 2025-03-10 | $31.40 | $33.89 | 78,500 | — | — |
| 2025-03-07 | $31.28 | $33.76 | 37,100 | — | — |
| 2025-03-06 | $30.94 | $33.39 | 81,000 | — | — |
| 2025-03-05 | $31.37 | $33.85 | 45,900 | — | — |
| 2025-03-04 | $31.69 | $34.20 | 57,300 | — | — |
| 2025-03-03 | $32.35 | $34.91 | 39,100 | — | — |
| 2025-02-28 | $32.99 | $35.09 | 24,600 | — | — |
| 2025-02-27 | $32.41 | $34.47 | 89,000 | — | — |
| 2025-02-26 | $32.63 | $34.71 | 20,700 | — | — |
| 2025-02-25 | $32.50 | $34.57 | 48,100 | — | — |
| 2025-02-24 | $32.74 | $34.82 | 26,900 | — | — |
| 2025-02-21 | $32.87 | $34.96 | 43,500 | — | — |
| 2025-02-20 | $33.27 | $35.39 | 140,700 | — | — |
| 2025-02-19 | $33.19 | $35.30 | 76,800 | — | — |
| 2025-02-18 | $33.24 | $35.35 | 120,600 | — | — |
| 2025-02-14 | $32.69 | $34.77 | 40,700 | — | — |
| 2025-02-13 | $32.43 | $34.49 | 38,700 | — | — |
| 2025-02-12 | $31.97 | $34.00 | 50,900 | — | — |
| 2025-02-11 | $32.33 | $34.39 | 75,100 | — | — |
| 2025-02-10 | $32.73 | $34.81 | 31,000 | — | — |
| 2025-02-07 | $32.30 | $34.36 | 77,600 | — | — |
| 2025-02-06 | $32.65 | $34.73 | 91,200 | — | — |
| 2025-02-05 | $33.06 | $35.16 | 37,000 | — | — |
| 2025-02-04 | $32.87 | $34.96 | 93,500 | — | — |
| 2025-02-03 | $32.42 | $34.48 | 95,700 | — | — |
| 2025-01-31 | $32.10 | $34.14 | 200,300 | — | — |
| 2025-01-30 | $31.91 | $33.94 | 58,200 | — | — |
| 2025-01-29 | $32.09 | $34.13 | 46,300 | — | — |
| 2025-01-28 | $32.07 | $34.11 | 31,500 | — | — |
| 2025-01-27 | $31.56 | $33.57 | 48,400 | — | — |
| 2025-01-24 | $32.30 | $34.36 | 94,100 | — | — |
| 2025-01-23 | $32.28 | $34.33 | 24,200 | — | — |
| 2025-01-22 | $32.23 | $34.28 | 71,400 | — | — |
| 2025-01-21 | $32.62 | $34.70 | 39,900 | — | — |
| 2025-01-17 | $32.12 | $34.16 | 246,100 | — | — |
| 2025-01-16 | $32.06 | $34.10 | 60,300 | — | — |
| 2025-01-15 | $31.45 | $33.45 | 54,500 | — | — |
| 2025-01-14 | $31.37 | $33.37 | 74,100 | — | — |
| 2025-01-13 | $30.45 | $32.39 | 67,100 | — | — |
| 2025-01-10 | $30.06 | $31.97 | 62,400 | — | — |
| 2025-01-08 | $30.46 | $32.40 | 109,800 | — | — |
| 2025-01-07 | $29.96 | $31.87 | 31,400 | — | — |
| 2025-01-06 | $30.06 | $31.97 | 39,000 | — | — |
| 2025-01-03 | $30.01 | $31.92 | 51,000 | — | — |
| 2025-01-02 | $29.97 | $31.88 | 44,900 | — | — |