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
- 2018-04-23 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 | $26.14 | $30.76 | 80,200 | — | — |
| 2025-12-30 | $26.25 | $30.89 | 70,400 | — | — |
| 2025-12-29 | $26.57 | $31.27 | 64,300 | — | — |
| 2025-12-26 | $26.72 | $31.44 | 67,000 | — | — |
| 2025-12-24 | $26.84 | $31.59 | 39,600 | — | — |
| 2025-12-23 | $26.92 | $31.68 | 80,800 | — | — |
| 2025-12-22 | $27.18 | $31.99 | 101,400 | — | — |
| 2025-12-19 | $27.64 | $32.53 | 283,300 | — | — |
| 2025-12-18 | $28.08 | $33.05 | 287,000 | — | — |
| 2025-12-17 | $28.06 | $33.02 | 136,500 | — | — |
| 2025-12-16 | $27.89 | $32.82 | 112,800 | — | — |
| 2025-12-15 | $27.91 | $32.85 | 120,000 | — | — |
| 2025-12-12 | $27.71 | $32.61 | 137,900 | — | — |
| 2025-12-11 | $27.83 | $32.75 | 154,800 | — | — |
| 2025-12-10 | $27.52 | $32.39 | 170,800 | — | — |
| 2025-12-09 | $26.79 | $31.53 | 140,600 | — | — |
| 2025-12-08 | $26.67 | $31.39 | 84,600 | — | — |
| 2025-12-05 | $26.81 | $31.55 | 78,300 | — | — |
| 2025-12-04 | $26.88 | $31.63 | 63,900 | — | — |
| 2025-12-03 | $26.90 | $31.66 | 93,000 | — | — |
| 2025-12-02 | $26.26 | $30.90 | 59,500 | — | — |
| 2025-12-01 | $26.29 | $30.94 | 71,900 | — | — |
| 2025-11-28 | $26.02 | $30.62 | 38,900 | — | — |
| 2025-11-26 | $26.25 | $30.89 | 124,500 | — | — |
| 2025-11-25 | $26.47 | $31.15 | 115,900 | — | — |
| 2025-11-24 | $25.59 | $30.11 | 159,400 | — | — |
| 2025-11-21 | $25.72 | $30.27 | 216,900 | — | — |
| 2025-11-20 | $25.00 | $29.42 | 223,700 | — | — |
| 2025-11-19 | $24.65 | $29.01 | 224,700 | — | — |
| 2025-11-18 | $24.45 | $28.77 | 158,400 | — | — |
| 2025-11-17 | $24.25 | $28.54 | 173,800 | — | — |
| 2025-11-14 | $25.18 | $29.63 | 143,500 | — | — |
| 2025-11-13 | $25.26 | $29.55 | 123,500 | — | — |
| 2025-11-12 | $25.18 | $29.46 | 86,200 | — | — |
| 2025-11-11 | $25.32 | $29.62 | 53,800 | — | — |
| 2025-11-10 | $25.12 | $29.39 | 71,900 | — | — |
| 2025-11-07 | $24.66 | $28.85 | 113,300 | — | — |
| 2025-11-06 | $24.60 | $28.78 | 49,000 | — | — |
| 2025-11-05 | $24.97 | $29.21 | 71,800 | — | — |
| 2025-11-04 | $24.62 | $28.80 | 76,900 | — | — |
| 2025-11-03 | $24.69 | $28.88 | 81,100 | — | — |
| 2025-10-31 | $24.52 | $28.68 | 145,100 | — | — |
| 2025-10-30 | $24.54 | $28.71 | 99,000 | — | — |
| 2025-10-29 | $24.74 | $28.94 | 152,800 | — | — |
| 2025-10-28 | $24.48 | $28.64 | 202,800 | — | — |
| 2025-10-27 | $24.26 | $28.38 | 118,500 | — | — |
| 2025-10-24 | $25.01 | $29.26 | 183,400 | — | — |
| 2025-10-23 | $23.40 | $27.37 | 126,300 | — | — |
| 2025-10-22 | $23.39 | $27.36 | 119,400 | — | — |
| 2025-10-21 | $23.31 | $27.27 | 65,800 | — | — |
| 2025-10-20 | $23.17 | $27.11 | 99,300 | — | — |
| 2025-10-17 | $22.81 | $26.68 | 107,000 | — | — |
| 2025-10-16 | $22.73 | $26.59 | 120,100 | — | — |
| 2025-10-15 | $23.86 | $27.91 | 103,700 | — | — |
| 2025-10-14 | $23.96 | $28.03 | 85,500 | — | — |
| 2025-10-13 | $23.21 | $27.15 | 100,100 | — | — |
| 2025-10-10 | $22.81 | $26.68 | 106,500 | — | — |
| 2025-10-09 | $23.46 | $27.44 | 70,000 | — | — |
| 2025-10-08 | $23.60 | $27.61 | 69,000 | — | — |
| 2025-10-07 | $23.67 | $27.69 | 90,300 | — | — |
| 2025-10-06 | $23.70 | $27.73 | 130,300 | — | — |
| 2025-10-03 | $23.37 | $27.34 | 117,000 | — | — |
| 2025-10-02 | $23.16 | $27.09 | 77,300 | — | — |
| 2025-10-01 | $23.42 | $27.40 | 89,800 | — | — |
| 2025-09-30 | $23.61 | $27.62 | 98,700 | — | — |
| 2025-09-29 | $23.70 | $27.73 | 88,200 | — | — |
| 2025-09-26 | $24.21 | $28.32 | 78,900 | — | — |
| 2025-09-25 | $23.97 | $28.04 | 118,700 | — | — |
| 2025-09-24 | $24.07 | $28.16 | 118,200 | — | — |
| 2025-09-23 | $24.15 | $28.25 | 86,800 | — | — |
| 2025-09-22 | $24.08 | $28.17 | 75,900 | — | — |
| 2025-09-19 | $24.21 | $28.32 | 225,500 | — | — |
| 2025-09-18 | $24.63 | $28.81 | 81,800 | — | — |
| 2025-09-17 | $23.97 | $28.04 | 99,300 | — | — |
| 2025-09-16 | $23.92 | $27.98 | 76,900 | — | — |
| 2025-09-15 | $24.44 | $28.59 | 94,400 | — | — |
| 2025-09-12 | $24.41 | $28.56 | 75,900 | — | — |
| 2025-09-11 | $24.82 | $29.04 | 78,200 | — | — |
| 2025-09-10 | $24.62 | $28.80 | 64,400 | — | — |
| 2025-09-09 | $24.63 | $28.81 | 65,300 | — | — |
| 2025-09-08 | $25.09 | $29.35 | 76,400 | — | — |
| 2025-09-05 | $25.16 | $29.43 | 64,600 | — | — |
| 2025-09-04 | $25.62 | $29.97 | 78,500 | — | — |
| 2025-09-03 | $25.15 | $29.42 | 104,700 | — | — |
| 2025-09-02 | $25.21 | $29.49 | 97,800 | — | — |
| 2025-08-29 | $25.01 | $29.26 | 77,200 | — | — |
| 2025-08-28 | $25.08 | $29.34 | 81,800 | — | — |
| 2025-08-27 | $25.41 | $29.73 | 77,100 | — | — |
| 2025-08-26 | $25.29 | $29.59 | 88,500 | — | — |
| 2025-08-25 | $25.16 | $29.43 | 73,600 | — | — |
| 2025-08-22 | $25.42 | $29.74 | 158,500 | — | — |
| 2025-08-21 | $24.12 | $28.22 | 98,500 | — | — |
| 2025-08-20 | $23.93 | $27.99 | 80,000 | — | — |
| 2025-08-19 | $23.98 | $28.05 | 84,700 | — | — |
| 2025-08-18 | $23.77 | $27.81 | 59,200 | — | — |
| 2025-08-15 | $23.78 | $27.82 | 166,900 | — | — |
| 2025-08-14 | $24.35 | $28.32 | 84,300 | — | — |
| 2025-08-13 | $24.65 | $28.67 | 74,500 | — | — |
| 2025-08-12 | $24.12 | $28.05 | 88,400 | — | — |
| 2025-08-11 | $23.25 | $27.04 | 64,200 | — | — |
| 2025-08-08 | $23.13 | $26.90 | 62,400 | — | — |
| 2025-08-07 | $22.92 | $26.66 | 86,300 | — | — |
| 2025-08-06 | $22.96 | $26.70 | 83,900 | — | — |
| 2025-08-05 | $23.08 | $26.84 | 116,700 | — | — |
| 2025-08-04 | $23.18 | $26.96 | 99,400 | — | — |
| 2025-08-01 | $22.92 | $26.66 | 139,900 | — | — |
| 2025-07-31 | $23.75 | $27.62 | 149,500 | — | — |
| 2025-07-30 | $23.98 | $27.89 | 97,800 | — | — |
| 2025-07-29 | $24.61 | $28.62 | 83,400 | — | — |
| 2025-07-28 | $24.79 | $28.83 | 138,800 | — | — |
| 2025-07-25 | $25.40 | $29.54 | 88,500 | — | — |
| 2025-07-24 | $25.66 | $29.85 | 67,200 | — | — |
| 2025-07-23 | $26.21 | $30.49 | 85,000 | — | — |
| 2025-07-22 | $26.13 | $30.39 | 74,400 | — | — |
| 2025-07-21 | $26.21 | $30.49 | 51,300 | — | — |
| 2025-07-18 | $26.29 | $30.58 | 82,600 | — | — |
| 2025-07-17 | $26.16 | $30.43 | 92,800 | — | — |
| 2025-07-16 | $25.75 | $29.95 | 74,100 | — | — |
| 2025-07-15 | $25.51 | $29.67 | 87,900 | — | — |
| 2025-07-14 | $26.38 | $30.68 | 149,500 | — | — |
| 2025-07-11 | $25.75 | $29.95 | 108,300 | — | — |
| 2025-07-10 | $26.38 | $30.68 | 84,500 | — | — |
| 2025-07-09 | $26.35 | $30.65 | 82,200 | — | — |
| 2025-07-08 | $26.07 | $30.32 | 119,700 | — | — |
| 2025-07-07 | $25.85 | $30.07 | 117,900 | — | — |
| 2025-07-03 | $26.19 | $30.46 | 57,500 | — | — |
| 2025-07-02 | $25.92 | $30.15 | 104,000 | — | — |
| 2025-07-01 | $25.40 | $29.54 | 97,700 | — | — |
| 2025-06-30 | $24.65 | $28.67 | 97,500 | — | — |
| 2025-06-27 | $24.67 | $28.69 | 636,500 | — | — |
| 2025-06-26 | $24.63 | $28.65 | 119,800 | — | — |
| 2025-06-25 | $23.98 | $27.89 | 83,900 | — | — |
| 2025-06-24 | $24.02 | $27.94 | 150,700 | — | — |
| 2025-06-23 | $23.85 | $27.74 | 127,800 | — | — |
| 2025-06-20 | $23.22 | $27.01 | 130,800 | — | — |
| 2025-06-18 | $23.11 | $26.88 | 109,400 | — | — |
| 2025-06-17 | $22.90 | $26.64 | 105,600 | — | — |
| 2025-06-16 | $23.18 | $26.96 | 97,000 | — | — |
| 2025-06-13 | $23.34 | $27.15 | 81,000 | — | — |
| 2025-06-12 | $24.07 | $28.00 | 87,700 | — | — |
| 2025-06-11 | $24.22 | $28.17 | 94,000 | — | — |
| 2025-06-10 | $24.36 | $28.33 | 110,900 | — | — |
| 2025-06-09 | $23.88 | $27.78 | 71,700 | — | — |
| 2025-06-06 | $23.71 | $27.58 | 56,300 | — | — |
| 2025-06-05 | $23.06 | $26.82 | 81,200 | — | — |
| 2025-06-04 | $23.25 | $27.04 | 70,100 | — | — |
| 2025-06-03 | $23.60 | $27.45 | 63,300 | — | — |
| 2025-06-02 | $23.50 | $27.33 | 54,500 | — | — |
| 2025-05-30 | $23.79 | $27.67 | 95,300 | — | — |
| 2025-05-29 | $24.13 | $28.07 | 57,900 | — | — |
| 2025-05-28 | $23.94 | $27.84 | 67,400 | — | — |
| 2025-05-27 | $24.27 | $28.23 | 83,000 | — | — |
| 2025-05-23 | $23.59 | $27.44 | 78,000 | — | — |
| 2025-05-22 | $23.75 | $27.62 | 103,300 | — | — |
| 2025-05-21 | $23.73 | $27.60 | 55,200 | — | — |
| 2025-05-20 | $24.41 | $28.39 | 51,300 | — | — |
| 2025-05-19 | $24.53 | $28.53 | 77,700 | — | — |
| 2025-05-16 | $24.50 | $28.50 | 107,000 | — | — |
| 2025-05-15 | $24.77 | $28.81 | 67,800 | — | — |
| 2025-05-14 | $24.78 | $28.66 | 100,200 | — | — |
| 2025-05-13 | $24.92 | $28.82 | 99,800 | — | — |
| 2025-05-12 | $24.72 | $28.59 | 109,600 | — | — |
| 2025-05-09 | $23.96 | $27.71 | 73,100 | — | — |
| 2025-05-08 | $23.93 | $27.68 | 55,200 | — | — |
| 2025-05-07 | $23.49 | $27.17 | 73,000 | — | — |
| 2025-05-06 | $23.52 | $27.20 | 79,300 | — | — |
| 2025-05-05 | $23.72 | $27.43 | 77,900 | — | — |
| 2025-05-02 | $23.69 | $27.40 | 126,300 | — | — |
| 2025-05-01 | $23.10 | $26.72 | 108,900 | — | — |
| 2025-04-30 | $23.05 | $26.66 | 95,000 | — | — |
| 2025-04-29 | $23.45 | $27.12 | 115,700 | — | — |
| 2025-04-28 | $23.08 | $26.69 | 141,500 | — | — |
| 2025-04-25 | $22.73 | $26.29 | 189,100 | — | — |
| 2025-04-24 | $23.64 | $27.34 | 187,400 | — | — |
| 2025-04-23 | $23.21 | $26.84 | 145,400 | — | — |
| 2025-04-22 | $23.25 | $26.89 | 116,500 | — | — |
| 2025-04-21 | $22.48 | $26.00 | 149,000 | — | — |
| 2025-04-17 | $22.73 | $26.29 | 101,400 | — | — |
| 2025-04-16 | $22.44 | $25.95 | 74,600 | — | — |
| 2025-04-15 | $22.22 | $25.70 | 102,800 | — | — |
| 2025-04-14 | $22.04 | $25.49 | 121,600 | — | — |
| 2025-04-11 | $21.59 | $24.97 | 99,000 | — | — |
| 2025-04-10 | $21.65 | $25.04 | 143,100 | — | — |
| 2025-04-09 | $22.66 | $26.21 | 177,300 | — | — |
| 2025-04-08 | $21.50 | $24.87 | 161,300 | — | — |
| 2025-04-07 | $21.80 | $25.21 | 179,600 | — | — |
| 2025-04-04 | $21.83 | $25.25 | 143,200 | — | — |
| 2025-04-03 | $22.52 | $26.05 | 116,200 | — | — |
| 2025-04-02 | $24.73 | $28.60 | 148,700 | — | — |
| 2025-04-01 | $24.40 | $28.22 | 115,400 | — | — |
| 2025-03-31 | $24.35 | $28.16 | 137,700 | — | — |
| 2025-03-28 | $24.48 | $28.31 | 105,100 | — | — |
| 2025-03-27 | $25.37 | $29.34 | 110,400 | — | — |
| 2025-03-26 | $25.40 | $29.38 | 136,500 | — | — |
| 2025-03-25 | $25.07 | $28.99 | 67,000 | — | — |
| 2025-03-24 | $25.26 | $29.21 | 67,200 | — | — |
| 2025-03-21 | $24.45 | $28.28 | 173,600 | — | — |
| 2025-03-20 | $24.71 | $28.58 | 35,700 | — | — |
| 2025-03-19 | $24.89 | $28.79 | 56,600 | — | — |
| 2025-03-18 | $24.60 | $28.45 | 61,700 | — | — |
| 2025-03-17 | $24.63 | $28.49 | 67,200 | — | — |
| 2025-03-14 | $24.40 | $28.22 | 53,400 | — | — |
| 2025-03-13 | $23.92 | $27.66 | 47,300 | — | — |
| 2025-03-12 | $24.05 | $27.81 | 82,300 | — | — |
| 2025-03-11 | $24.01 | $27.77 | 123,100 | — | — |
| 2025-03-10 | $24.05 | $27.81 | 100,200 | — | — |
| 2025-03-07 | $25.03 | $28.95 | 61,400 | — | — |
| 2025-03-06 | $25.07 | $28.99 | 56,700 | — | — |
| 2025-03-05 | $25.29 | $29.25 | 78,000 | — | — |
| 2025-03-04 | $25.44 | $29.42 | 70,500 | — | — |
| 2025-03-03 | $26.30 | $30.42 | 77,800 | — | — |
| 2025-02-28 | $26.53 | $30.68 | 119,500 | — | — |
| 2025-02-27 | $26.08 | $30.16 | 60,500 | — | — |
| 2025-02-26 | $26.18 | $30.28 | 66,400 | — | — |
| 2025-02-25 | $26.30 | $30.42 | 97,300 | — | — |
| 2025-02-24 | $25.93 | $29.99 | 137,400 | — | — |
| 2025-02-21 | $26.29 | $30.41 | 91,200 | — | — |
| 2025-02-20 | $27.12 | $31.37 | 67,800 | — | — |
| 2025-02-19 | $27.58 | $31.90 | 87,800 | — | — |
| 2025-02-18 | $27.60 | $31.92 | 114,500 | — | — |
| 2025-02-14 | $27.44 | $31.74 | 60,400 | — | — |
| 2025-02-13 | $27.50 | $31.64 | 54,600 | — | — |
| 2025-02-12 | $27.41 | $31.54 | 103,200 | — | — |
| 2025-02-11 | $27.93 | $32.14 | 66,400 | — | — |
| 2025-02-10 | $27.39 | $31.52 | 97,400 | — | — |
| 2025-02-07 | $27.48 | $31.62 | 64,600 | — | — |
| 2025-02-06 | $27.96 | $32.17 | 63,500 | — | — |
| 2025-02-05 | $27.45 | $31.59 | 73,200 | — | — |
| 2025-02-04 | $27.11 | $31.19 | 80,600 | — | — |
| 2025-02-03 | $26.58 | $30.58 | 94,900 | — | — |
| 2025-01-31 | $26.99 | $31.06 | 92,100 | — | — |
| 2025-01-30 | $27.17 | $31.26 | 106,800 | — | — |
| 2025-01-29 | $27.42 | $31.55 | 101,500 | — | — |
| 2025-01-28 | $27.29 | $31.40 | 132,700 | — | — |
| 2025-01-27 | $27.71 | $31.88 | 216,600 | — | — |
| 2025-01-24 | $27.69 | $31.86 | 250,300 | — | — |
| 2025-01-23 | $25.44 | $29.27 | 176,600 | — | — |
| 2025-01-22 | $25.44 | $29.27 | 123,700 | — | — |
| 2025-01-21 | $26.02 | $29.94 | 144,600 | — | — |
| 2025-01-17 | $25.58 | $29.43 | 119,900 | — | — |
| 2025-01-16 | $25.13 | $28.92 | 101,200 | — | — |
| 2025-01-15 | $25.37 | $29.19 | 148,100 | — | — |
| 2025-01-14 | $24.54 | $28.24 | 131,600 | — | — |
| 2025-01-13 | $23.50 | $27.04 | 72,300 | — | — |
| 2025-01-10 | $23.34 | $26.86 | 67,900 | — | — |
| 2025-01-08 | $24.30 | $27.96 | 59,600 | — | — |
| 2025-01-07 | $24.49 | $28.18 | 141,700 | — | — |
| 2025-01-06 | $24.93 | $28.69 | 109,700 | — | — |
| 2025-01-03 | $25.04 | $28.81 | 96,600 | — | — |
| 2025-01-02 | $24.98 | $28.74 | 99,900 | — | — |