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
- 2014-06-25 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 | $26.78 | $26.78 | 218,300 | — | — |
| 2025-12-30 | $27.00 | $27.00 | 251,500 | — | — |
| 2025-12-29 | $26.79 | $26.79 | 220,500 | — | — |
| 2025-12-26 | $27.12 | $27.12 | 229,000 | — | — |
| 2025-12-24 | $26.81 | $26.81 | 175,200 | — | — |
| 2025-12-23 | $26.45 | $26.45 | 333,300 | — | — |
| 2025-12-22 | $27.32 | $27.32 | 507,300 | — | — |
| 2025-12-19 | $26.60 | $26.60 | 812,100 | — | — |
| 2025-12-18 | $26.50 | $26.50 | 340,800 | — | — |
| 2025-12-17 | $26.07 | $26.07 | 389,800 | — | — |
| 2025-12-16 | $25.61 | $25.61 | 499,500 | — | — |
| 2025-12-15 | $26.31 | $26.31 | 472,900 | — | — |
| 2025-12-12 | $25.27 | $25.27 | 341,400 | — | — |
| 2025-12-11 | $25.90 | $25.90 | 284,900 | — | — |
| 2025-12-10 | $25.71 | $25.71 | 483,500 | — | — |
| 2025-12-09 | $25.65 | $25.65 | 414,100 | — | — |
| 2025-12-08 | $26.01 | $26.01 | 300,900 | — | — |
| 2025-12-05 | $26.77 | $26.77 | 323,300 | — | — |
| 2025-12-04 | $27.15 | $27.15 | 404,800 | — | — |
| 2025-12-03 | $27.58 | $27.58 | 317,300 | — | — |
| 2025-12-02 | $26.67 | $26.67 | 456,400 | — | — |
| 2025-12-01 | $27.45 | $27.45 | 355,900 | — | — |
| 2025-11-28 | $27.70 | $27.70 | 208,300 | — | — |
| 2025-11-26 | $27.36 | $27.36 | 410,900 | — | — |
| 2025-11-25 | $27.69 | $27.69 | 375,500 | — | — |
| 2025-11-24 | $26.71 | $26.71 | 349,500 | — | — |
| 2025-11-21 | $26.01 | $26.01 | 392,900 | — | — |
| 2025-11-20 | $25.36 | $25.36 | 355,800 | — | — |
| 2025-11-19 | $25.37 | $25.37 | 524,400 | — | — |
| 2025-11-18 | $25.90 | $25.90 | 484,900 | — | — |
| 2025-11-17 | $26.02 | $26.02 | 417,700 | — | — |
| 2025-11-14 | $26.06 | $26.06 | 294,100 | — | — |
| 2025-11-13 | $26.37 | $26.37 | 488,800 | — | — |
| 2025-11-12 | $27.83 | $27.83 | 685,800 | — | — |
| 2025-11-11 | $27.16 | $27.16 | 541,200 | — | — |
| 2025-11-10 | $26.12 | $26.12 | 826,300 | — | — |
| 2025-11-07 | $24.03 | $24.03 | 809,400 | — | — |
| 2025-11-06 | $24.23 | $24.23 | 767,200 | — | — |
| 2025-11-05 | $25.31 | $25.31 | 335,200 | — | — |
| 2025-11-04 | $25.26 | $25.26 | 416,500 | — | — |
| 2025-11-03 | $25.30 | $25.30 | 361,700 | — | — |
| 2025-10-31 | $25.50 | $25.50 | 552,300 | — | — |
| 2025-10-30 | $24.66 | $24.66 | 390,800 | — | — |
| 2025-10-29 | $24.24 | $24.24 | 363,100 | — | — |
| 2025-10-28 | $24.18 | $24.18 | 264,300 | — | — |
| 2025-10-27 | $24.04 | $24.04 | 319,200 | — | — |
| 2025-10-24 | $24.52 | $24.52 | 220,800 | — | — |
| 2025-10-23 | $24.72 | $24.72 | 309,400 | — | — |
| 2025-10-22 | $24.52 | $24.52 | 582,800 | — | — |
| 2025-10-21 | $24.26 | $24.26 | 335,200 | — | — |
| 2025-10-20 | $23.73 | $23.73 | 255,500 | — | — |
| 2025-10-17 | $23.78 | $23.78 | 321,500 | — | — |
| 2025-10-16 | $23.22 | $23.22 | 449,600 | — | — |
| 2025-10-15 | $23.14 | $23.14 | 504,300 | — | — |
| 2025-10-14 | $23.86 | $23.86 | 282,200 | — | — |
| 2025-10-13 | $23.51 | $23.51 | 324,100 | — | — |
| 2025-10-10 | $23.63 | $23.63 | 607,400 | — | — |
| 2025-10-09 | $24.97 | $24.97 | 441,600 | — | — |
| 2025-10-08 | $25.98 | $25.98 | 250,000 | — | — |
| 2025-10-07 | $25.83 | $25.83 | 390,500 | — | — |
| 2025-10-06 | $26.58 | $26.58 | 241,800 | — | — |
| 2025-10-03 | $26.75 | $26.75 | 331,100 | — | — |
| 2025-10-02 | $26.52 | $26.52 | 288,400 | — | — |
| 2025-10-01 | $26.99 | $26.99 | 337,100 | — | — |
| 2025-09-30 | $26.65 | $26.65 | 392,200 | — | — |
| 2025-09-29 | $26.92 | $26.92 | 513,400 | — | — |
| 2025-09-26 | $26.85 | $26.85 | 291,300 | — | — |
| 2025-09-25 | $26.36 | $26.36 | 566,000 | — | — |
| 2025-09-24 | $26.87 | $26.87 | 302,700 | — | — |
| 2025-09-23 | $27.41 | $27.41 | 323,900 | — | — |
| 2025-09-22 | $27.89 | $27.89 | 424,700 | — | — |
| 2025-09-19 | $27.64 | $27.64 | 1,384,000 | — | — |
| 2025-09-18 | $27.44 | $27.44 | 458,900 | — | — |
| 2025-09-17 | $26.98 | $26.98 | 920,900 | — | — |
| 2025-09-16 | $27.00 | $27.00 | 497,900 | — | — |
| 2025-09-15 | $27.27 | $27.27 | 422,800 | — | — |
| 2025-09-12 | $28.06 | $28.06 | 273,500 | — | — |
| 2025-09-11 | $28.68 | $28.68 | 422,300 | — | — |
| 2025-09-10 | $28.40 | $28.40 | 309,800 | — | — |
| 2025-09-09 | $29.33 | $29.33 | 379,400 | — | — |
| 2025-09-08 | $29.26 | $29.26 | 385,700 | — | — |
| 2025-09-05 | $29.42 | $29.42 | 414,900 | — | — |
| 2025-09-04 | $29.19 | $29.19 | 553,500 | — | — |
| 2025-09-03 | $29.39 | $29.39 | 567,000 | — | — |
| 2025-09-02 | $30.81 | $30.81 | 414,800 | — | — |
| 2025-08-29 | $30.62 | $30.62 | 290,900 | — | — |
| 2025-08-28 | $30.26 | $30.26 | 316,700 | — | — |
| 2025-08-27 | $30.49 | $30.49 | 326,000 | — | — |
| 2025-08-26 | $30.34 | $30.34 | 408,400 | — | — |
| 2025-08-25 | $29.83 | $29.83 | 374,400 | — | — |
| 2025-08-22 | $30.50 | $30.50 | 494,900 | — | — |
| 2025-08-21 | $29.66 | $29.66 | 491,400 | — | — |
| 2025-08-20 | $29.62 | $29.62 | 434,200 | — | — |
| 2025-08-19 | $30.33 | $30.33 | 527,800 | — | — |
| 2025-08-18 | $29.76 | $29.76 | 433,100 | — | — |
| 2025-08-15 | $29.83 | $29.83 | 652,000 | — | — |
| 2025-08-14 | $30.21 | $30.21 | 464,400 | — | — |
| 2025-08-13 | $30.48 | $30.48 | 1,016,600 | — | — |
| 2025-08-12 | $30.35 | $30.35 | 1,601,700 | — | — |
| 2025-08-11 | $27.36 | $27.36 | 1,816,500 | — | — |
| 2025-08-08 | $23.81 | $23.81 | 1,004,800 | — | — |
| 2025-08-07 | $21.62 | $21.62 | 705,600 | — | — |
| 2025-08-06 | $20.82 | $20.82 | 414,600 | — | — |
| 2025-08-05 | $21.44 | $21.44 | 389,000 | — | — |
| 2025-08-04 | $21.40 | $21.40 | 463,700 | — | — |
| 2025-08-01 | $21.21 | $21.21 | 440,200 | — | — |
| 2025-07-31 | $20.95 | $20.95 | 545,000 | — | — |
| 2025-07-30 | $21.34 | $21.34 | 304,700 | — | — |
| 2025-07-29 | $21.67 | $21.67 | 359,000 | — | — |
| 2025-07-28 | $22.24 | $22.24 | 457,600 | — | — |
| 2025-07-25 | $22.37 | $22.37 | 329,100 | — | — |
| 2025-07-24 | $22.51 | $22.51 | 320,100 | — | — |
| 2025-07-23 | $22.63 | $22.63 | 518,100 | — | — |
| 2025-07-22 | $21.35 | $21.35 | 469,800 | — | — |
| 2025-07-21 | $21.19 | $21.19 | 536,100 | — | — |
| 2025-07-18 | $20.62 | $20.62 | 430,200 | — | — |
| 2025-07-17 | $21.70 | $21.70 | 407,700 | — | — |
| 2025-07-16 | $21.27 | $21.27 | 675,600 | — | — |
| 2025-07-15 | $21.18 | $21.18 | 504,300 | — | — |
| 2025-07-14 | $21.95 | $21.95 | 504,900 | — | — |
| 2025-07-11 | $21.66 | $21.66 | 449,100 | — | — |
| 2025-07-10 | $22.21 | $22.21 | 464,400 | — | — |
| 2025-07-09 | $22.44 | $22.44 | 371,500 | — | — |
| 2025-07-08 | $22.60 | $22.60 | 657,400 | — | — |
| 2025-07-07 | $22.86 | $22.86 | 791,100 | — | — |
| 2025-07-03 | $23.20 | $23.20 | 221,800 | — | — |
| 2025-07-02 | $23.58 | $23.58 | 465,400 | — | — |
| 2025-07-01 | $23.34 | $23.34 | 444,400 | — | — |
| 2025-06-30 | $22.96 | $22.96 | 396,100 | — | — |
| 2025-06-27 | $23.08 | $23.08 | 1,270,600 | — | — |
| 2025-06-26 | $23.18 | $23.18 | 517,500 | — | — |
| 2025-06-25 | $23.45 | $23.45 | 426,900 | — | — |
| 2025-06-24 | $24.58 | $24.58 | 395,500 | — | — |
| 2025-06-23 | $24.68 | $24.68 | 409,000 | — | — |
| 2025-06-20 | $24.56 | $24.56 | 672,700 | — | — |
| 2025-06-18 | $25.34 | $25.34 | 394,000 | — | — |
| 2025-06-17 | $25.61 | $25.61 | 400,000 | — | — |
| 2025-06-16 | $25.98 | $25.98 | 365,900 | — | — |
| 2025-06-13 | $25.82 | $25.82 | 402,400 | — | — |
| 2025-06-12 | $26.44 | $26.44 | 507,000 | — | — |
| 2025-06-11 | $26.05 | $26.05 | 528,200 | — | — |
| 2025-06-10 | $26.92 | $26.92 | 624,900 | — | — |
| 2025-06-09 | $26.62 | $26.62 | 514,500 | — | — |
| 2025-06-06 | $25.99 | $25.99 | 359,200 | — | — |
| 2025-06-05 | $25.52 | $25.52 | 555,200 | — | — |
| 2025-06-04 | $25.86 | $25.86 | 395,500 | — | — |
| 2025-06-03 | $26.01 | $26.01 | 526,300 | — | — |
| 2025-06-02 | $25.38 | $25.38 | 656,400 | — | — |
| 2025-05-30 | $25.71 | $25.71 | 460,900 | — | — |
| 2025-05-29 | $25.64 | $25.64 | 524,700 | — | — |
| 2025-05-28 | $25.26 | $25.26 | 476,300 | — | — |
| 2025-05-27 | $25.53 | $25.53 | 532,500 | — | — |
| 2025-05-23 | $24.47 | $24.47 | 548,600 | — | — |
| 2025-05-22 | $24.20 | $24.20 | 360,900 | — | — |
| 2025-05-21 | $24.16 | $24.16 | 341,400 | — | — |
| 2025-05-20 | $25.07 | $25.07 | 482,100 | — | — |
| 2025-05-19 | $24.79 | $24.79 | 359,000 | — | — |
| 2025-05-16 | $24.86 | $24.86 | 510,300 | — | — |
| 2025-05-15 | $24.32 | $24.32 | 667,700 | — | — |
| 2025-05-14 | $23.30 | $23.30 | 578,000 | — | — |
| 2025-05-13 | $23.88 | $23.88 | 445,000 | — | — |
| 2025-05-12 | $24.34 | $24.34 | 563,800 | — | — |
| 2025-05-09 | $24.11 | $24.11 | 790,200 | — | — |
| 2025-05-08 | $24.65 | $24.65 | 751,600 | — | — |
| 2025-05-07 | $24.43 | $24.43 | 819,800 | — | — |
| 2025-05-06 | $23.87 | $23.87 | 751,900 | — | — |
| 2025-05-05 | $25.12 | $25.12 | 681,300 | — | — |
| 2025-05-02 | $24.50 | $24.50 | 674,100 | — | — |
| 2025-05-01 | $23.88 | $23.88 | 562,400 | — | — |
| 2025-04-30 | $24.41 | $24.41 | 460,200 | — | — |
| 2025-04-29 | $24.50 | $24.50 | 296,400 | — | — |
| 2025-04-28 | $24.41 | $24.41 | 355,500 | — | — |
| 2025-04-25 | $24.19 | $24.19 | 235,300 | — | — |
| 2025-04-24 | $24.07 | $24.07 | 388,200 | — | — |
| 2025-04-23 | $23.56 | $23.56 | 317,400 | — | — |
| 2025-04-22 | $23.93 | $23.93 | 524,700 | — | — |
| 2025-04-21 | $23.50 | $23.50 | 486,500 | — | — |
| 2025-04-17 | $23.35 | $23.35 | 735,000 | — | — |
| 2025-04-16 | $22.99 | $22.99 | 904,500 | — | — |
| 2025-04-15 | $23.50 | $23.50 | 779,900 | — | — |
| 2025-04-14 | $24.42 | $24.42 | 523,500 | — | — |
| 2025-04-11 | $24.16 | $24.16 | 482,800 | — | — |
| 2025-04-10 | $23.52 | $23.52 | 840,600 | — | — |
| 2025-04-09 | $25.23 | $25.23 | 1,011,400 | — | — |
| 2025-04-08 | $23.75 | $23.75 | 972,700 | — | — |
| 2025-04-07 | $25.00 | $25.00 | 1,290,500 | — | — |
| 2025-04-04 | $26.61 | $26.61 | 699,400 | — | — |
| 2025-04-03 | $27.24 | $27.24 | 605,700 | — | — |
| 2025-04-02 | $27.80 | $27.80 | 717,800 | — | — |
| 2025-04-01 | $28.29 | $28.29 | 785,100 | — | — |
| 2025-03-31 | $28.99 | $28.99 | 547,900 | — | — |
| 2025-03-28 | $28.43 | $28.43 | 386,800 | — | — |
| 2025-03-27 | $28.50 | $28.50 | 457,500 | — | — |
| 2025-03-26 | $28.37 | $28.37 | 437,900 | — | — |
| 2025-03-25 | $28.39 | $28.39 | 713,200 | — | — |
| 2025-03-24 | $28.46 | $28.46 | 538,400 | — | — |
| 2025-03-21 | $28.29 | $28.29 | 1,478,700 | — | — |
| 2025-03-20 | $27.91 | $27.91 | 407,000 | — | — |
| 2025-03-19 | $27.86 | $27.86 | 471,500 | — | — |
| 2025-03-18 | $27.36 | $27.36 | 602,500 | — | — |
| 2025-03-17 | $27.69 | $27.69 | 648,300 | — | — |
| 2025-03-14 | $26.66 | $26.66 | 500,700 | — | — |
| 2025-03-13 | $26.24 | $26.24 | 467,600 | — | — |
| 2025-03-12 | $26.28 | $26.28 | 700,400 | — | — |
| 2025-03-11 | $27.33 | $27.33 | 515,800 | — | — |
| 2025-03-10 | $28.41 | $28.41 | 537,000 | — | — |
| 2025-03-07 | $28.81 | $28.81 | 544,300 | — | — |
| 2025-03-06 | $28.32 | $28.32 | 721,300 | — | — |
| 2025-03-05 | $28.06 | $28.06 | 632,400 | — | — |
| 2025-03-04 | $27.62 | $27.62 | 803,200 | — | — |
| 2025-03-03 | $27.52 | $27.52 | 999,400 | — | — |
| 2025-02-28 | $28.43 | $28.43 | 1,792,700 | — | — |
| 2025-02-27 | $31.49 | $31.49 | 606,600 | — | — |
| 2025-02-26 | $31.21 | $31.21 | 508,000 | — | — |
| 2025-02-25 | $31.99 | $31.99 | 575,600 | — | — |
| 2025-02-24 | $32.29 | $32.29 | 518,400 | — | — |
| 2025-02-21 | $31.28 | $31.28 | 523,500 | — | — |
| 2025-02-20 | $31.30 | $31.30 | 550,100 | — | — |
| 2025-02-19 | $31.21 | $31.21 | 661,900 | — | — |
| 2025-02-18 | $30.75 | $30.75 | 977,600 | — | — |
| 2025-02-14 | $31.02 | $31.02 | 550,000 | — | — |
| 2025-02-13 | $31.74 | $31.74 | 316,800 | — | — |
| 2025-02-12 | $31.82 | $31.82 | 358,800 | — | — |
| 2025-02-11 | $32.21 | $32.21 | 435,600 | — | — |
| 2025-02-10 | $32.21 | $32.21 | 319,600 | — | — |
| 2025-02-07 | $32.37 | $32.37 | 311,500 | — | — |
| 2025-02-06 | $32.79 | $32.79 | 349,600 | — | — |
| 2025-02-05 | $32.79 | $32.79 | 356,000 | — | — |
| 2025-02-04 | $33.19 | $33.19 | 440,800 | — | — |
| 2025-02-03 | $33.39 | $33.39 | 611,600 | — | — |
| 2025-01-31 | $34.87 | $34.87 | 517,500 | — | — |
| 2025-01-30 | $36.37 | $36.37 | 421,800 | — | — |
| 2025-01-29 | $36.42 | $36.42 | 425,100 | — | — |
| 2025-01-28 | $37.12 | $37.12 | 444,800 | — | — |
| 2025-01-27 | $37.11 | $37.11 | 421,400 | — | — |
| 2025-01-24 | $36.50 | $36.50 | 588,500 | — | — |
| 2025-01-23 | $36.39 | $36.39 | 350,600 | — | — |
| 2025-01-22 | $36.14 | $36.14 | 358,100 | — | — |
| 2025-01-21 | $36.03 | $36.03 | 474,800 | — | — |
| 2025-01-17 | $35.70 | $35.70 | 410,500 | — | — |
| 2025-01-16 | $35.66 | $35.66 | 1,060,400 | — | — |
| 2025-01-15 | $36.24 | $36.24 | 908,100 | — | — |
| 2025-01-14 | $38.48 | $38.48 | 605,700 | — | — |
| 2025-01-13 | $37.92 | $37.92 | 461,900 | — | — |
| 2025-01-10 | $36.36 | $36.36 | 410,100 | — | — |
| 2025-01-08 | $36.63 | $36.63 | 923,600 | — | — |
| 2025-01-07 | $35.25 | $35.25 | 801,500 | — | — |
| 2025-01-06 | $35.43 | $35.43 | 828,600 | — | — |
| 2025-01-03 | $36.30 | $36.30 | 633,300 | — | — |
| 2025-01-02 | $36.36 | $36.36 | 410,200 | — | — |