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
- 2004-07-12 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 | $26.56 | $26.56 | 42,100 | — | — |
| 2025-12-30 | $26.89 | $26.89 | 21,800 | — | — |
| 2025-12-29 | $26.96 | $26.96 | 45,700 | — | — |
| 2025-12-26 | $27.27 | $27.27 | 64,900 | — | — |
| 2025-12-24 | $27.20 | $27.20 | 39,200 | — | — |
| 2025-12-23 | $27.25 | $27.25 | 102,100 | — | — |
| 2025-12-22 | $27.17 | $27.17 | 36,600 | — | — |
| 2025-12-19 | $27.35 | $27.35 | 365,400 | — | — |
| 2025-12-18 | $27.40 | $27.40 | 87,600 | — | — |
| 2025-12-17 | $27.36 | $27.36 | 42,300 | — | — |
| 2025-12-16 | $27.41 | $27.41 | 29,200 | — | — |
| 2025-12-15 | $27.06 | $27.06 | 54,600 | — | — |
| 2025-12-12 | $26.65 | $26.65 | 92,900 | — | — |
| 2025-12-11 | $27.07 | $27.07 | 72,100 | — | — |
| 2025-12-10 | $26.87 | $26.87 | 126,200 | — | — |
| 2025-12-09 | $26.35 | $26.35 | 49,300 | — | — |
| 2025-12-08 | $26.13 | $26.13 | 79,600 | — | — |
| 2025-12-05 | $26.66 | $26.66 | 44,200 | — | — |
| 2025-12-04 | $26.70 | $26.70 | 45,700 | — | — |
| 2025-12-03 | $26.43 | $26.43 | 27,300 | — | — |
| 2025-12-02 | $26.20 | $26.20 | 61,000 | — | — |
| 2025-12-01 | $26.28 | $26.28 | 25,700 | — | — |
| 2025-11-28 | $26.15 | $26.15 | 18,300 | — | — |
| 2025-11-26 | $25.73 | $25.73 | 29,900 | — | — |
| 2025-11-25 | $25.76 | $25.76 | 88,300 | — | — |
| 2025-11-24 | $24.77 | $24.77 | 35,100 | — | — |
| 2025-11-21 | $24.60 | $24.60 | 14,100 | — | — |
| 2025-11-20 | $24.37 | $24.37 | 10,000 | — | — |
| 2025-11-19 | $24.39 | $24.39 | 7,500 | — | — |
| 2025-11-18 | $24.58 | $24.58 | 25,300 | — | — |
| 2025-11-17 | $24.67 | $24.67 | 12,100 | — | — |
| 2025-11-14 | $25.03 | $25.03 | 8,000 | — | — |
| 2025-11-13 | $25.05 | $25.05 | 11,400 | — | — |
| 2025-11-12 | $25.07 | $25.07 | 25,200 | — | — |
| 2025-11-11 | $25.30 | $25.30 | 20,600 | — | — |
| 2025-11-10 | $25.40 | $25.40 | 12,500 | — | — |
| 2025-11-07 | $25.43 | $25.43 | 11,900 | — | — |
| 2025-11-06 | $25.51 | $25.51 | 30,500 | — | — |
| 2025-11-05 | $25.99 | $25.99 | 22,100 | — | — |
| 2025-11-04 | $26.04 | $26.04 | 27,900 | — | — |
| 2025-11-03 | $26.25 | $26.25 | 14,900 | — | — |
| 2025-10-31 | $26.13 | $26.13 | 17,300 | — | — |
| 2025-10-30 | $25.81 | $25.81 | 11,800 | — | — |
| 2025-10-29 | $25.89 | $25.89 | 10,400 | — | — |
| 2025-10-28 | $25.90 | $25.90 | 12,900 | — | — |
| 2025-10-27 | $25.76 | $25.76 | 27,800 | — | — |
| 2025-10-24 | $26.18 | $26.18 | 30,600 | — | — |
| 2025-10-23 | $25.69 | $25.69 | 12,700 | — | — |
| 2025-10-22 | $25.75 | $25.75 | 20,900 | — | — |
| 2025-10-21 | $25.52 | $25.52 | 22,700 | — | — |
| 2025-10-20 | $25.34 | $25.34 | 23,500 | — | — |
| 2025-10-17 | $24.96 | $24.96 | 23,100 | — | — |
| 2025-10-16 | $24.86 | $24.86 | 23,000 | — | — |
| 2025-10-15 | $25.48 | $25.48 | 10,600 | — | — |
| 2025-10-14 | $25.51 | $25.51 | 43,700 | — | — |
| 2025-10-13 | $25.39 | $25.39 | 34,300 | — | — |
| 2025-10-10 | $25.60 | $25.60 | 19,800 | — | — |
| 2025-10-09 | $25.70 | $25.70 | 10,600 | — | — |
| 2025-10-08 | $25.68 | $25.68 | 15,300 | — | — |
| 2025-10-07 | $25.91 | $25.91 | 15,000 | — | — |
| 2025-10-06 | $25.80 | $25.80 | 100,300 | — | — |
| 2025-10-03 | $25.55 | $25.55 | 13,700 | — | — |
| 2025-10-02 | $25.42 | $25.42 | 17,700 | — | — |
| 2025-10-01 | $25.45 | $25.45 | 57,900 | — | — |
| 2025-09-30 | $25.50 | $25.50 | 41,600 | — | — |
| 2025-09-29 | $25.39 | $25.39 | 10,400 | — | — |
| 2025-09-26 | $25.20 | $25.20 | 29,600 | — | — |
| 2025-09-25 | $25.37 | $25.37 | 25,000 | — | — |
| 2025-09-24 | $25.31 | $25.31 | 37,100 | — | — |
| 2025-09-23 | $25.80 | $25.80 | 45,300 | — | — |
| 2025-09-22 | $25.91 | $25.91 | 48,700 | — | — |
| 2025-09-19 | $26.23 | $26.23 | 427,900 | — | — |
| 2025-09-18 | $26.23 | $26.23 | 39,800 | — | — |
| 2025-09-17 | $25.90 | $25.90 | 37,600 | — | — |
| 2025-09-16 | $26.00 | $26.00 | 27,000 | — | — |
| 2025-09-15 | $25.79 | $25.79 | 21,900 | — | — |
| 2025-09-12 | $25.99 | $25.99 | 16,200 | — | — |
| 2025-09-11 | $25.89 | $25.89 | 18,100 | — | — |
| 2025-09-10 | $25.61 | $25.61 | 25,700 | — | — |
| 2025-09-09 | $25.62 | $25.62 | 20,400 | — | — |
| 2025-09-08 | $25.65 | $25.65 | 68,900 | — | — |
| 2025-09-05 | $25.05 | $25.05 | 16,700 | — | — |
| 2025-09-04 | $25.25 | $25.25 | 25,600 | — | — |
| 2025-09-03 | $25.05 | $25.05 | 12,700 | — | — |
| 2025-09-02 | $25.10 | $25.10 | 12,000 | — | — |
| 2025-08-29 | $25.10 | $25.10 | 16,300 | — | — |
| 2025-08-28 | $24.98 | $24.98 | 12,700 | — | — |
| 2025-08-27 | $24.89 | $24.89 | 40,900 | — | — |
| 2025-08-26 | $24.52 | $24.52 | 21,400 | — | — |
| 2025-08-25 | $24.45 | $24.45 | 11,100 | — | — |
| 2025-08-22 | $24.63 | $24.63 | 31,000 | — | — |
| 2025-08-21 | $23.99 | $23.99 | 7,100 | — | — |
| 2025-08-20 | $24.00 | $24.00 | 5,800 | — | — |
| 2025-08-19 | $24.00 | $24.00 | 24,900 | — | — |
| 2025-08-18 | $24.20 | $24.20 | 22,100 | — | — |
| 2025-08-15 | $24.20 | $24.20 | 23,700 | — | — |
| 2025-08-14 | $23.75 | $23.75 | 21,300 | — | — |
| 2025-08-13 | $23.51 | $23.51 | 93,500 | — | — |
| 2025-08-12 | $23.93 | $23.93 | 92,300 | — | — |
| 2025-08-11 | $23.55 | $23.55 | 93,700 | — | — |
| 2025-08-08 | $23.25 | $23.25 | 764,400 | — | — |
| 2025-08-07 | $22.25 | $22.25 | 2,600 | — | — |
| 2025-08-06 | $22.18 | $22.18 | 2,700 | — | — |
| 2025-08-05 | $21.70 | $21.70 | 60,000 | — | — |
| 2025-08-04 | $21.52 | $21.52 | 8,800 | — | — |
| 2025-08-01 | $21.49 | $21.49 | 4,700 | — | — |
| 2025-07-31 | $21.75 | $21.75 | 300 | — | — |
| 2025-07-30 | $21.70 | $21.70 | 7,300 | — | — |
| 2025-07-29 | $22.30 | $22.30 | 600 | — | — |
| 2025-07-28 | $22.30 | $22.30 | 4,800 | — | — |
| 2025-07-25 | $22.90 | $22.90 | 8,400 | — | — |
| 2025-07-24 | $22.92 | $22.92 | 900 | — | — |
| 2025-07-23 | $23.73 | $23.73 | 5,900 | — | — |
| 2025-07-22 | $23.37 | $23.37 | 14,600 | — | — |
| 2025-07-21 | $22.37 | $22.37 | 1,300 | — | — |
| 2025-07-18 | $22.61 | $22.61 | 3,300 | — | — |
| 2025-07-17 | $21.53 | $21.53 | 0 | — | — |
| 2025-07-16 | $21.53 | $21.53 | 100 | — | — |
| 2025-07-15 | $21.53 | $21.53 | 1,500 | — | — |
| 2025-07-14 | $21.15 | $21.15 | 2,400 | — | — |
| 2025-07-11 | $20.85 | $20.85 | 0 | — | — |
| 2025-07-10 | $20.85 | $20.85 | 0 | — | — |
| 2025-07-09 | $20.85 | $20.85 | 0 | — | — |
| 2025-07-08 | $20.85 | $20.85 | 1,500 | — | — |
| 2025-07-07 | $20.86 | $20.86 | 600 | — | — |
| 2025-07-03 | $20.86 | $20.86 | 200 | — | — |
| 2025-07-02 | $20.87 | $20.87 | 31,400 | — | — |
| 2025-07-01 | $20.67 | $20.67 | 1,100 | — | — |
| 2025-06-30 | $20.43 | $20.43 | 0 | — | — |
| 2025-06-27 | $20.43 | $20.43 | 1,500 | — | — |
| 2025-06-26 | $20.24 | $20.24 | 3,200 | — | — |
| 2025-06-25 | $19.95 | $19.95 | 1,200 | — | — |
| 2025-06-24 | $20.10 | $20.10 | 3,200 | — | — |
| 2025-06-23 | $19.99 | $19.99 | 0 | — | — |
| 2025-06-20 | $19.99 | $19.99 | 0 | — | — |
| 2025-06-18 | $19.99 | $19.99 | 3,000 | — | — |
| 2025-06-17 | $19.85 | $19.85 | 2,400 | — | — |
| 2025-06-16 | $19.97 | $19.97 | 900 | — | — |
| 2025-06-13 | $19.85 | $19.85 | 100 | — | — |
| 2025-06-12 | $19.97 | $19.97 | 0 | — | — |
| 2025-06-11 | $19.97 | $19.97 | 2,100 | — | — |
| 2025-06-10 | $19.75 | $19.75 | 1,300 | — | — |
| 2025-06-09 | $19.97 | $19.97 | 0 | — | — |
| 2025-06-06 | $19.97 | $19.97 | 100 | — | — |
| 2025-06-05 | $19.90 | $19.90 | 0 | — | — |
| 2025-06-04 | $19.90 | $19.90 | 0 | — | — |
| 2025-06-03 | $19.90 | $19.90 | 1,000 | — | — |
| 2025-06-02 | $19.84 | $19.84 | 1,100 | — | — |
| 2025-05-30 | $19.80 | $19.80 | 6,200 | — | — |
| 2025-05-29 | $19.87 | $19.87 | 17,800 | — | — |
| 2025-05-28 | $20.20 | $20.20 | 9,400 | — | — |
| 2025-05-27 | $20.50 | $20.50 | 800 | — | — |
| 2025-05-23 | $20.27 | $20.27 | 600 | — | — |
| 2025-05-22 | $20.89 | $20.89 | 100 | — | — |
| 2025-05-21 | $20.35 | $20.35 | 0 | — | — |
| 2025-05-20 | $20.35 | $20.35 | 10,000 | — | — |
| 2025-05-19 | $20.33 | $20.33 | 0 | — | — |
| 2025-05-16 | $20.33 | $20.33 | 2,600 | — | — |
| 2025-05-15 | $20.37 | $20.37 | 300 | — | — |
| 2025-05-14 | $20.52 | $20.52 | 600 | — | — |
| 2025-05-13 | $20.65 | $20.65 | 4,000 | — | — |
| 2025-05-12 | $20.65 | $20.65 | 2,400 | — | — |
| 2025-05-09 | $20.60 | $20.60 | 600 | — | — |
| 2025-05-08 | $20.65 | $20.65 | 0 | — | — |
| 2025-05-07 | $20.65 | $20.65 | 200 | — | — |
| 2025-05-06 | $21.00 | $21.00 | 3,800 | — | — |
| 2025-05-05 | $21.50 | $21.50 | 1,800 | — | — |
| 2025-05-02 | $21.50 | $21.50 | 1,100 | — | — |
| 2025-05-01 | $21.48 | $21.48 | 0 | — | — |
| 2025-04-30 | $21.48 | $21.48 | 1,000 | — | — |
| 2025-04-29 | $20.94 | $20.94 | 1,200 | — | — |
| 2025-04-28 | $20.94 | $20.94 | 7,600 | — | — |
| 2025-04-25 | $21.40 | $21.40 | 6,800 | — | — |
| 2025-04-24 | $21.46 | $21.46 | 500 | — | — |
| 2025-04-23 | $21.35 | $21.35 | 0 | — | — |
| 2025-04-22 | $21.35 | $21.35 | 8,200 | — | — |
| 2025-04-21 | $21.30 | $21.30 | 2,500 | — | — |
| 2025-04-17 | $21.45 | $21.45 | 2,400 | — | — |
| 2025-04-16 | $21.40 | $21.40 | 0 | — | — |
| 2025-04-15 | $21.40 | $21.40 | 1,100 | — | — |
| 2025-04-14 | $21.88 | $21.88 | 0 | — | — |
| 2025-04-11 | $21.88 | $21.88 | 10,100 | — | — |
| 2025-04-10 | $21.88 | $21.88 | 1,100 | — | — |
| 2025-04-09 | $21.88 | $21.88 | 900 | — | — |
| 2025-04-08 | $20.91 | $20.91 | 1,300 | — | — |
| 2025-04-07 | $20.98 | $20.98 | 0 | — | — |
| 2025-04-04 | $20.98 | $20.98 | 11,900 | — | — |
| 2025-04-03 | $22.50 | $22.50 | 2,100 | — | — |
| 2025-04-02 | $23.00 | $23.00 | 0 | — | — |
| 2025-04-01 | $23.00 | $23.00 | 200 | — | — |
| 2025-03-31 | $22.63 | $22.63 | 0 | — | — |
| 2025-03-28 | $22.63 | $22.63 | 500 | — | — |
| 2025-03-27 | $22.63 | $22.63 | 0 | — | — |
| 2025-03-26 | $22.63 | $22.63 | 0 | — | — |
| 2025-03-25 | $22.63 | $22.63 | 1,400 | — | — |
| 2025-03-24 | $22.46 | $22.46 | 0 | — | — |
| 2025-03-21 | $22.46 | $22.46 | 0 | — | — |
| 2025-03-20 | $22.46 | $22.46 | 0 | — | — |
| 2025-03-19 | $22.46 | $22.46 | 4,600 | — | — |
| 2025-03-18 | $22.11 | $22.11 | 600 | — | — |
| 2025-03-17 | $22.13 | $22.13 | 2,800 | — | — |
| 2025-03-14 | $22.20 | $22.20 | 800 | — | — |
| 2025-03-13 | $22.55 | $22.55 | 0 | — | — |
| 2025-03-12 | $22.55 | $22.55 | 500 | — | — |
| 2025-03-11 | $22.56 | $22.56 | 2,800 | — | — |
| 2025-03-10 | $22.63 | $22.63 | 4,600 | — | — |
| 2025-03-07 | $22.73 | $22.73 | 7,700 | — | — |
| 2025-03-06 | $23.15 | $23.15 | 0 | — | — |
| 2025-03-05 | $23.15 | $23.15 | 2,900 | — | — |
| 2025-03-04 | $23.55 | $23.55 | 300 | — | — |
| 2025-03-03 | $23.56 | $23.56 | 0 | — | — |
| 2025-02-28 | $23.56 | $23.56 | 4,400 | — | — |
| 2025-02-27 | $23.58 | $23.58 | 200 | — | — |
| 2025-02-26 | $23.64 | $23.64 | 6,100 | — | — |
| 2025-02-25 | $23.70 | $23.70 | 0 | — | — |
| 2025-02-24 | $23.70 | $23.70 | 1,000 | — | — |
| 2025-02-21 | $23.38 | $23.38 | 600 | — | — |
| 2025-02-20 | $23.38 | $23.38 | 800 | — | — |
| 2025-02-19 | $23.39 | $23.39 | 59,100 | — | — |
| 2025-02-18 | $23.40 | $23.40 | 5,000 | — | — |
| 2025-02-14 | $23.47 | $23.47 | 1,000 | — | — |
| 2025-02-13 | $23.49 | $23.49 | 1,400 | — | — |
| 2025-02-12 | $23.25 | $23.25 | 6,200 | — | — |
| 2025-02-11 | $23.20 | $23.20 | 2,500 | — | — |
| 2025-02-10 | $23.02 | $23.02 | 13,300 | — | — |
| 2025-02-07 | $24.27 | $24.27 | 14,100 | — | — |
| 2025-02-06 | $26.00 | $26.00 | 700 | — | — |
| 2025-02-05 | $26.39 | $26.39 | 1,600 | — | — |
| 2025-02-04 | $25.17 | $25.17 | 12,800 | — | — |
| 2025-02-03 | $24.70 | $24.70 | 12,700 | — | — |
| 2025-01-31 | $23.39 | $23.39 | 32,400 | — | — |
| 2025-01-30 | $22.30 | $22.30 | 700 | — | — |
| 2025-01-29 | $21.85 | $21.85 | 1,100 | — | — |
| 2025-01-28 | $21.80 | $21.80 | 800 | — | — |
| 2025-01-27 | $21.59 | $21.59 | 20,000 | — | — |
| 2025-01-24 | $20.45 | $20.45 | 0 | — | — |
| 2025-01-23 | $20.45 | $20.45 | 0 | — | — |
| 2025-01-22 | $20.45 | $20.45 | 700 | — | — |
| 2025-01-21 | $20.49 | $20.49 | 0 | — | — |
| 2025-01-17 | $20.49 | $20.49 | 900 | — | — |
| 2025-01-16 | $20.50 | $20.50 | 100 | — | — |
| 2025-01-15 | $20.50 | $20.50 | 200 | — | — |
| 2025-01-14 | $20.50 | $20.50 | 300 | — | — |
| 2025-01-13 | $20.72 | $20.72 | 0 | — | — |
| 2025-01-10 | $20.72 | $20.72 | 200 | — | — |
| 2025-01-08 | $21.02 | $21.02 | 100 | — | — |
| 2025-01-07 | $21.24 | $21.24 | 1,200 | — | — |
| 2025-01-06 | $21.59 | $21.59 | 0 | — | — |
| 2025-01-03 | $21.59 | $21.59 | 400 | — | — |
| 2025-01-02 | $21.80 | $21.80 | 0 | — | — |