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
- 2013-03-13 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 | $28.77 | $58.67 | 57,000 | — | — |
| 2025-12-30 | $28.90 | $58.94 | 8,800 | — | — |
| 2025-12-29 | $28.75 | $58.63 | 12,000 | — | — |
| 2025-12-26 | $28.66 | $58.45 | 31,800 | — | — |
| 2025-12-24 | $28.80 | $58.73 | 89,400 | — | — |
| 2025-12-23 | $28.82 | $58.77 | 37,800 | — | — |
| 2025-12-22 | $28.56 | $58.24 | 19,300 | — | — |
| 2025-12-19 | $28.29 | $57.69 | 23,300 | — | — |
| 2025-12-18 | $28.28 | $57.67 | 14,200 | — | — |
| 2025-12-17 | $28.54 | $58.20 | 40,100 | — | — |
| 2025-12-16 | $28.26 | $57.63 | 18,300 | — | — |
| 2025-12-15 | $28.82 | $58.77 | 9,100 | — | — |
| 2025-12-12 | $28.81 | $58.75 | 4,500 | — | — |
| 2025-12-11 | $28.77 | $58.67 | 39,500 | — | — |
| 2025-12-10 | $28.76 | $58.65 | 20,200 | — | — |
| 2025-12-09 | $28.89 | $58.92 | 17,800 | — | — |
| 2025-12-08 | $29.02 | $59.18 | 23,000 | — | — |
| 2025-12-05 | $29.25 | $59.65 | 13,100 | — | — |
| 2025-12-04 | $29.27 | $59.69 | 12,200 | — | — |
| 2025-12-03 | $28.88 | $58.90 | 18,200 | — | — |
| 2025-12-02 | $28.58 | $58.29 | 58,000 | — | — |
| 2025-12-01 | $28.93 | $59.00 | 19,700 | — | — |
| 2025-11-28 | $29.24 | $58.82 | 1,200 | — | — |
| 2025-11-26 | $28.95 | $58.24 | 21,400 | — | — |
| 2025-11-25 | $28.76 | $57.85 | 10,300 | — | — |
| 2025-11-24 | $28.64 | $57.61 | 21,100 | — | — |
| 2025-11-21 | $28.79 | $57.91 | 9,900 | — | — |
| 2025-11-20 | $28.60 | $57.53 | 11,200 | — | — |
| 2025-11-19 | $28.68 | $57.69 | 5,300 | — | — |
| 2025-11-18 | $28.67 | $57.67 | 11,100 | — | — |
| 2025-11-17 | $28.66 | $57.65 | 58,700 | — | — |
| 2025-11-14 | $28.89 | $58.12 | 5,200 | — | — |
| 2025-11-13 | $28.30 | $56.93 | 24,500 | — | — |
| 2025-11-12 | $28.49 | $57.31 | 9,200 | — | — |
| 2025-11-11 | $28.53 | $57.39 | 5,900 | — | — |
| 2025-11-10 | $28.38 | $57.09 | 10,300 | — | — |
| 2025-11-07 | $28.19 | $56.71 | 5,100 | — | — |
| 2025-11-06 | $27.89 | $56.10 | 163,700 | — | — |
| 2025-11-05 | $27.84 | $56.00 | 109,400 | — | — |
| 2025-11-04 | $27.56 | $55.44 | 10,800 | — | — |
| 2025-11-03 | $27.74 | $55.80 | 18,100 | — | — |
| 2025-10-31 | $27.78 | $55.88 | 213,700 | — | — |
| 2025-10-30 | $27.77 | $55.86 | 16,300 | — | — |
| 2025-10-29 | $27.62 | $55.56 | 6,900 | — | — |
| 2025-10-28 | $27.82 | $55.96 | 48,900 | — | — |
| 2025-10-27 | $27.88 | $56.08 | 9,600 | — | — |
| 2025-10-24 | $27.73 | $55.78 | 13,200 | — | — |
| 2025-10-23 | $27.97 | $56.26 | 23,000 | — | — |
| 2025-10-22 | $28.01 | $56.35 | 14,900 | — | — |
| 2025-10-21 | $27.72 | $55.76 | 38,100 | — | — |
| 2025-10-20 | $27.69 | $55.70 | 28,100 | — | — |
| 2025-10-17 | $27.41 | $55.14 | 40,500 | — | — |
| 2025-10-16 | $27.38 | $55.08 | 23,500 | — | — |
| 2025-10-15 | $27.73 | $55.78 | 16,000 | — | — |
| 2025-10-14 | $27.51 | $55.34 | 6,700 | — | — |
| 2025-10-13 | $27.59 | $55.50 | 22,700 | — | — |
| 2025-10-10 | $27.38 | $55.08 | 35,400 | — | — |
| 2025-10-09 | $27.89 | $56.10 | 15,000 | — | — |
| 2025-10-08 | $28.45 | $57.23 | 21,000 | — | — |
| 2025-10-07 | $28.46 | $57.25 | 39,400 | — | — |
| 2025-10-06 | $28.41 | $57.15 | 17,600 | — | — |
| 2025-10-03 | $28.59 | $57.51 | 9,900 | — | — |
| 2025-10-02 | $28.59 | $57.51 | 16,500 | — | — |
| 2025-10-01 | $28.71 | $57.75 | 49,800 | — | — |
| 2025-09-30 | $28.80 | $57.93 | 68,500 | — | — |
| 2025-09-29 | $28.77 | $57.87 | 50,600 | — | — |
| 2025-09-26 | $29.13 | $58.60 | 9,900 | — | — |
| 2025-09-25 | $28.96 | $58.26 | 35,700 | — | — |
| 2025-09-24 | $29.03 | $58.40 | 12,100 | — | — |
| 2025-09-23 | $28.57 | $57.47 | 42,300 | — | — |
| 2025-09-22 | $28.32 | $56.97 | 23,800 | — | — |
| 2025-09-19 | $28.37 | $57.07 | 69,800 | — | — |
| 2025-09-18 | $28.85 | $58.03 | 44,700 | — | — |
| 2025-09-17 | $28.75 | $57.83 | 6,900 | — | — |
| 2025-09-16 | $28.61 | $57.55 | 17,400 | — | — |
| 2025-09-15 | $28.56 | $57.45 | 7,700 | — | — |
| 2025-09-12 | $28.68 | $57.69 | 40,300 | — | — |
| 2025-09-11 | $28.66 | $57.65 | 10,300 | — | — |
| 2025-09-10 | $28.56 | $57.45 | 78,900 | — | — |
| 2025-09-09 | $28.43 | $57.19 | 13,800 | — | — |
| 2025-09-08 | $28.33 | $56.99 | 12,200 | — | — |
| 2025-09-05 | $28.50 | $57.33 | 19,000 | — | — |
| 2025-09-04 | $28.72 | $57.77 | 11,700 | — | — |
| 2025-09-03 | $28.63 | $57.59 | 15,700 | — | — |
| 2025-09-02 | $28.77 | $57.87 | 28,800 | — | — |
| 2025-08-29 | $29.04 | $58.42 | 81,400 | — | — |
| 2025-08-28 | $28.89 | $58.12 | 15,400 | — | — |
| 2025-08-27 | $29.03 | $57.63 | 15,200 | — | — |
| 2025-08-26 | $28.93 | $57.43 | 11,500 | — | — |
| 2025-08-25 | $28.84 | $57.25 | 132,500 | — | — |
| 2025-08-22 | $29.03 | $57.63 | 10,300 | — | — |
| 2025-08-21 | $28.99 | $57.55 | 16,300 | — | — |
| 2025-08-20 | $28.93 | $57.43 | 21,500 | — | — |
| 2025-08-19 | $28.73 | $57.03 | 17,500 | — | — |
| 2025-08-18 | $28.73 | $57.03 | 5,600 | — | — |
| 2025-08-15 | $28.88 | $57.33 | 13,900 | — | — |
| 2025-08-14 | $29.11 | $57.79 | 7,700 | — | — |
| 2025-08-13 | $29.15 | $57.87 | 15,400 | — | — |
| 2025-08-12 | $28.91 | $57.39 | 14,800 | — | — |
| 2025-08-11 | $28.85 | $57.27 | 49,000 | — | — |
| 2025-08-08 | $29.01 | $57.59 | 12,400 | — | — |
| 2025-08-07 | $29.01 | $57.59 | 1,700 | — | — |
| 2025-08-06 | $29.19 | $57.95 | 3,800 | — | — |
| 2025-08-05 | $29.19 | $57.95 | 7,700 | — | — |
| 2025-08-04 | $29.52 | $58.60 | 35,800 | — | — |
| 2025-08-01 | $29.32 | $58.21 | 11,600 | — | — |
| 2025-07-31 | $29.49 | $58.54 | 8,000 | — | — |
| 2025-07-30 | $29.24 | $58.05 | 2,200 | — | — |
| 2025-07-29 | $29.25 | $58.07 | 5,500 | — | — |
| 2025-07-28 | $28.82 | $57.21 | 2,400 | — | — |
| 2025-07-25 | $28.84 | $57.25 | 5,200 | — | — |
| 2025-07-24 | $28.99 | $57.55 | 77,000 | — | — |
| 2025-07-23 | $28.67 | $56.92 | 18,600 | — | — |
| 2025-07-22 | $28.57 | $56.72 | 16,200 | — | — |
| 2025-07-21 | $28.50 | $56.58 | 63,200 | — | — |
| 2025-07-18 | $29.22 | $58.01 | 7,300 | — | — |
| 2025-07-17 | $28.79 | $57.15 | 9,100 | — | — |
| 2025-07-16 | $28.74 | $57.05 | 400 | — | — |
| 2025-07-15 | $28.89 | $57.35 | 16,500 | — | — |
| 2025-07-14 | $29.15 | $57.87 | 11,200 | — | — |
| 2025-07-11 | $28.87 | $57.31 | 6,400 | — | — |
| 2025-07-10 | $28.80 | $57.17 | 6,000 | — | — |
| 2025-07-09 | $28.77 | $57.11 | 30,900 | — | — |
| 2025-07-08 | $28.88 | $57.33 | 3,200 | — | — |
| 2025-07-07 | $28.86 | $57.29 | 18,900 | — | — |
| 2025-07-03 | $29.14 | $57.85 | 4,300 | — | — |
| 2025-07-02 | $29.16 | $57.89 | 59,100 | — | — |
| 2025-07-01 | $28.80 | $57.17 | 12,400 | — | — |
| 2025-06-30 | $29.32 | $58.21 | 4,900 | — | — |
| 2025-06-27 | $29.28 | $58.13 | 16,700 | — | — |
| 2025-06-26 | $29.25 | $58.07 | 47,000 | — | — |
| 2025-06-25 | $28.66 | $56.90 | 14,600 | — | — |
| 2025-06-24 | $28.93 | $57.43 | 30,300 | — | — |
| 2025-06-23 | $28.82 | $57.21 | 7,500 | — | — |
| 2025-06-20 | $28.99 | $57.55 | 14,400 | — | — |
| 2025-06-18 | $28.92 | $57.41 | 113,700 | — | — |
| 2025-06-17 | $28.85 | $57.27 | 11,700 | — | — |
| 2025-06-16 | $29.02 | $57.61 | 14,800 | — | — |
| 2025-06-13 | $29.38 | $58.33 | 5,000 | — | — |
| 2025-06-12 | $29.32 | $58.21 | 13,900 | — | — |
| 2025-06-11 | $29.15 | $57.87 | 15,800 | — | — |
| 2025-06-10 | $28.89 | $57.35 | 10,600 | — | — |
| 2025-06-09 | $28.76 | $57.09 | 26,100 | — | — |
| 2025-06-06 | $29.16 | $57.89 | 8,100 | — | — |
| 2025-06-05 | $29.01 | $57.59 | 7,100 | — | — |
| 2025-06-04 | $28.81 | $57.19 | 11,600 | — | — |
| 2025-06-03 | $29.26 | $58.09 | 14,100 | — | — |
| 2025-06-02 | $28.94 | $57.45 | 81,900 | — | — |
| 2025-05-30 | $28.57 | $56.72 | 23,400 | — | — |
| 2025-05-29 | $28.60 | $56.78 | 24,600 | — | — |
| 2025-05-28 | $29.21 | $57.23 | 69,300 | — | — |
| 2025-05-27 | $29.46 | $57.72 | 25,900 | — | — |
| 2025-05-23 | $29.19 | $57.19 | 24,000 | — | — |
| 2025-05-22 | $28.97 | $56.76 | 28,100 | — | — |
| 2025-05-21 | $29.04 | $56.90 | 14,600 | — | — |
| 2025-05-20 | $29.49 | $57.78 | 8,600 | — | — |
| 2025-05-19 | $29.47 | $57.74 | 26,800 | — | — |
| 2025-05-16 | $29.68 | $58.15 | 16,200 | — | — |
| 2025-05-15 | $29.72 | $58.23 | 18,400 | — | — |
| 2025-05-14 | $29.56 | $57.92 | 9,600 | — | — |
| 2025-05-13 | $29.48 | $57.76 | 9,700 | — | — |
| 2025-05-12 | $28.90 | $56.63 | 18,500 | — | — |
| 2025-05-09 | $28.60 | $56.04 | 16,300 | — | — |
| 2025-05-08 | $28.53 | $55.90 | 7,700 | — | — |
| 2025-05-07 | $28.53 | $55.90 | 15,800 | — | — |
| 2025-05-06 | $28.05 | $54.96 | 25,100 | — | — |
| 2025-05-05 | $28.25 | $55.35 | 7,400 | — | — |
| 2025-05-02 | $28.70 | $56.23 | 10,900 | — | — |
| 2025-05-01 | $28.28 | $55.41 | 17,900 | — | — |
| 2025-04-30 | $28.46 | $55.76 | 16,500 | — | — |
| 2025-04-29 | $29.08 | $56.98 | 17,700 | — | — |
| 2025-04-28 | $29.25 | $57.31 | 41,700 | — | — |
| 2025-04-25 | $29.19 | $57.19 | 29,100 | — | — |
| 2025-04-24 | $29.19 | $57.19 | 69,200 | — | — |
| 2025-04-23 | $28.69 | $56.21 | 9,400 | — | — |
| 2025-04-22 | $28.54 | $55.92 | 11,100 | — | — |
| 2025-04-21 | $27.80 | $54.47 | 14,800 | — | — |
| 2025-04-17 | $28.86 | $56.55 | 27,700 | — | — |
| 2025-04-16 | $28.47 | $55.78 | 11,800 | — | — |
| 2025-04-15 | $28.41 | $55.67 | 22,700 | — | — |
| 2025-04-14 | $28.02 | $54.90 | 34,200 | — | — |
| 2025-04-11 | $27.48 | $53.84 | 32,600 | — | — |
| 2025-04-10 | $26.89 | $52.69 | 27,900 | — | — |
| 2025-04-09 | $27.77 | $54.41 | 28,700 | — | — |
| 2025-04-08 | $26.46 | $51.85 | 36,400 | — | — |
| 2025-04-07 | $26.85 | $52.61 | 32,900 | — | — |
| 2025-04-04 | $27.35 | $53.59 | 26,100 | — | — |
| 2025-04-03 | $29.88 | $58.55 | 9,500 | — | — |
| 2025-04-02 | $31.17 | $61.07 | 17,800 | — | — |
| 2025-04-01 | $30.91 | $60.56 | 18,200 | — | — |
| 2025-03-31 | $30.66 | $60.07 | 25,400 | — | — |
| 2025-03-28 | $30.59 | $59.94 | 9,600 | — | — |
| 2025-03-27 | $30.59 | $59.94 | 20,300 | — | — |
| 2025-03-26 | $30.85 | $60.45 | 15,100 | — | — |
| 2025-03-25 | $30.77 | $60.29 | 11,900 | — | — |
| 2025-03-24 | $30.87 | $60.49 | 30,600 | — | — |
| 2025-03-21 | $30.41 | $59.58 | 3,100 | — | — |
| 2025-03-20 | $30.72 | $60.19 | 19,200 | — | — |
| 2025-03-19 | $30.75 | $60.25 | 7,400 | — | — |
| 2025-03-18 | $30.48 | $59.72 | 31,700 | — | — |
| 2025-03-17 | $30.59 | $59.94 | 25,600 | — | — |
| 2025-03-14 | $30.10 | $58.98 | 18,600 | — | — |
| 2025-03-13 | $29.46 | $57.72 | 5,500 | — | — |
| 2025-03-12 | $29.68 | $58.15 | 23,200 | — | — |
| 2025-03-11 | $29.34 | $57.49 | 18,800 | — | — |
| 2025-03-10 | $29.17 | $57.16 | 21,100 | — | — |
| 2025-03-07 | $29.11 | $57.04 | 10,900 | — | — |
| 2025-03-06 | $28.91 | $56.65 | 14,800 | — | — |
| 2025-03-05 | $29.59 | $57.98 | 20,100 | — | — |
| 2025-03-04 | $29.62 | $58.04 | 225,900 | — | — |
| 2025-03-03 | $30.26 | $59.29 | 19,200 | — | — |
| 2025-02-28 | $30.91 | $59.94 | 13,500 | — | — |
| 2025-02-27 | $30.25 | $58.66 | 14,200 | — | — |
| 2025-02-26 | $30.33 | $58.82 | 46,000 | — | — |
| 2025-02-25 | $30.07 | $58.31 | 32,100 | — | — |
| 2025-02-24 | $30.33 | $58.82 | 23,100 | — | — |
| 2025-02-21 | $30.52 | $59.19 | 33,300 | — | — |
| 2025-02-20 | $30.83 | $59.79 | 145,500 | — | — |
| 2025-02-19 | $30.78 | $59.69 | 43,100 | — | — |
| 2025-02-18 | $30.88 | $59.88 | 17,000 | — | — |
| 2025-02-14 | $30.53 | $59.20 | 59,400 | — | — |
| 2025-02-13 | $30.58 | $59.30 | 139,300 | — | — |
| 2025-02-12 | $30.13 | $58.43 | 189,900 | — | — |
| 2025-02-11 | $30.49 | $59.13 | 70,300 | — | — |
| 2025-02-10 | $30.73 | $59.59 | 19,000 | — | — |
| 2025-02-07 | $30.39 | $58.93 | 25,500 | — | — |
| 2025-02-06 | $30.46 | $59.07 | 64,400 | — | — |
| 2025-02-05 | $31.00 | $60.12 | 53,900 | — | — |
| 2025-02-04 | $30.67 | $59.48 | 35,900 | — | — |
| 2025-02-03 | $30.57 | $59.28 | 42,400 | — | — |
| 2025-01-31 | $30.19 | $58.55 | 22,600 | — | — |
| 2025-01-30 | $30.93 | $59.98 | 68,800 | — | — |
| 2025-01-29 | $30.49 | $59.13 | 36,300 | — | — |
| 2025-01-28 | $30.35 | $58.86 | 85,100 | — | — |
| 2025-01-27 | $29.93 | $58.04 | 16,700 | — | — |
| 2025-01-24 | $31.14 | $60.39 | 13,200 | — | — |
| 2025-01-23 | $31.14 | $60.39 | 13,100 | — | — |
| 2025-01-22 | $31.18 | $60.46 | 41,200 | — | — |
| 2025-01-21 | $31.68 | $61.43 | 37,600 | — | — |
| 2025-01-17 | $31.14 | $60.39 | 35,000 | — | — |
| 2025-01-16 | $30.89 | $59.90 | 86,900 | — | — |
| 2025-01-15 | $30.38 | $58.91 | 24,500 | — | — |
| 2025-01-14 | $30.17 | $58.51 | 7,900 | — | — |
| 2025-01-13 | $29.44 | $57.09 | 24,000 | — | — |
| 2025-01-10 | $29.21 | $56.64 | 13,800 | — | — |
| 2025-01-08 | $29.48 | $57.17 | 28,700 | — | — |
| 2025-01-07 | $28.92 | $56.08 | 19,400 | — | — |
| 2025-01-06 | $28.93 | $56.10 | 60,100 | — | — |
| 2025-01-03 | $28.92 | $56.08 | 24,900 | — | — |
| 2025-01-02 | $28.79 | $55.83 | 22,500 | — | — |