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
- 2024-09-26 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 | $27.15 | $27.15 | 611,900 | — | — |
| 2025-12-30 | $27.81 | $27.81 | 844,600 | — | — |
| 2025-12-29 | $27.48 | $27.48 | 630,400 | — | — |
| 2025-12-26 | $27.27 | $27.27 | 295,700 | — | — |
| 2025-12-24 | $27.37 | $27.37 | 205,200 | — | — |
| 2025-12-23 | $27.80 | $27.80 | 722,400 | — | — |
| 2025-12-22 | $27.09 | $27.09 | 841,200 | — | — |
| 2025-12-19 | $26.73 | $26.73 | 1,798,800 | — | — |
| 2025-12-18 | $26.02 | $26.02 | 1,048,700 | — | — |
| 2025-12-17 | $26.20 | $26.20 | 770,300 | — | — |
| 2025-12-16 | $25.83 | $25.83 | 1,288,200 | — | — |
| 2025-12-15 | $26.68 | $26.68 | 1,346,700 | — | — |
| 2025-12-12 | $28.38 | $28.38 | 739,600 | — | — |
| 2025-12-11 | $28.82 | $28.82 | 1,128,100 | — | — |
| 2025-12-10 | $28.97 | $28.97 | 921,100 | — | — |
| 2025-12-09 | $29.07 | $29.07 | 848,100 | — | — |
| 2025-12-08 | $28.06 | $28.06 | 683,500 | — | — |
| 2025-12-05 | $29.00 | $29.00 | 1,227,500 | — | — |
| 2025-12-04 | $28.68 | $28.68 | 1,258,500 | — | — |
| 2025-12-03 | $27.90 | $27.90 | 2,284,700 | — | — |
| 2025-12-02 | $26.50 | $26.50 | 3,652,000 | — | — |
| 2025-12-01 | $28.22 | $28.22 | 750,400 | — | — |
| 2025-11-28 | $27.61 | $27.61 | 361,200 | — | — |
| 2025-11-26 | $26.39 | $26.39 | 576,600 | — | — |
| 2025-11-25 | $25.52 | $25.52 | 670,100 | — | — |
| 2025-11-24 | $25.90 | $25.90 | 908,700 | — | — |
| 2025-11-21 | $25.98 | $25.98 | 1,070,700 | — | — |
| 2025-11-20 | $25.42 | $25.42 | 870,200 | — | — |
| 2025-11-19 | $26.21 | $26.21 | 760,100 | — | — |
| 2025-11-18 | $26.72 | $26.72 | 1,163,200 | — | — |
| 2025-11-17 | $28.02 | $28.02 | 899,300 | — | — |
| 2025-11-14 | $27.95 | $27.95 | 1,244,800 | — | — |
| 2025-11-13 | $26.60 | $26.60 | 990,400 | — | — |
| 2025-11-12 | $26.58 | $26.58 | 763,100 | — | — |
| 2025-11-11 | $27.21 | $27.21 | 1,133,400 | — | — |
| 2025-11-10 | $25.62 | $25.62 | 999,400 | — | — |
| 2025-11-07 | $25.39 | $25.39 | 839,000 | — | — |
| 2025-11-06 | $24.76 | $24.76 | 772,200 | — | — |
| 2025-11-05 | $24.56 | $24.56 | 595,900 | — | — |
| 2025-11-04 | $24.63 | $24.63 | 921,400 | — | — |
| 2025-11-03 | $24.45 | $24.45 | 809,400 | — | — |
| 2025-10-31 | $23.59 | $23.59 | 1,057,400 | — | — |
| 2025-10-30 | $22.74 | $22.74 | 1,226,900 | — | — |
| 2025-10-29 | $22.97 | $22.97 | 1,296,900 | — | — |
| 2025-10-28 | $20.28 | $20.28 | 407,200 | — | — |
| 2025-10-27 | $20.79 | $20.79 | 272,700 | — | — |
| 2025-10-24 | $20.45 | $20.45 | 390,700 | — | — |
| 2025-10-23 | $20.51 | $20.51 | 474,600 | — | — |
| 2025-10-22 | $20.30 | $20.30 | 483,000 | — | — |
| 2025-10-21 | $20.87 | $20.87 | 353,800 | — | — |
| 2025-10-20 | $21.31 | $21.31 | 453,800 | — | — |
| 2025-10-17 | $20.24 | $20.24 | 472,900 | — | — |
| 2025-10-16 | $20.39 | $20.39 | 469,500 | — | — |
| 2025-10-15 | $21.39 | $21.39 | 274,500 | — | — |
| 2025-10-14 | $21.17 | $21.17 | 420,100 | — | — |
| 2025-10-13 | $20.91 | $20.91 | 666,700 | — | — |
| 2025-10-10 | $20.43 | $20.43 | 516,800 | — | — |
| 2025-10-09 | $22.27 | $22.27 | 466,400 | — | — |
| 2025-10-08 | $23.76 | $23.76 | 384,400 | — | — |
| 2025-10-07 | $24.33 | $24.33 | 573,900 | — | — |
| 2025-10-06 | $24.40 | $24.40 | 325,200 | — | — |
| 2025-10-03 | $24.02 | $24.02 | 243,100 | — | — |
| 2025-10-02 | $23.58 | $23.58 | 482,300 | — | — |
| 2025-10-01 | $23.78 | $23.78 | 312,800 | — | — |
| 2025-09-30 | $23.13 | $23.13 | 827,400 | — | — |
| 2025-09-29 | $23.74 | $23.74 | 864,000 | — | — |
| 2025-09-26 | $23.95 | $23.95 | 656,500 | — | — |
| 2025-09-25 | $23.30 | $23.30 | 682,800 | — | — |
| 2025-09-24 | $22.96 | $22.96 | 283,200 | — | — |
| 2025-09-23 | $21.90 | $21.90 | 205,800 | — | — |
| 2025-09-22 | $21.40 | $21.40 | 280,100 | — | — |
| 2025-09-19 | $21.37 | $21.37 | 1,193,300 | — | — |
| 2025-09-18 | $22.19 | $22.19 | 228,900 | — | — |
| 2025-09-17 | $22.06 | $22.06 | 288,100 | — | — |
| 2025-09-16 | $22.12 | $22.12 | 176,200 | — | — |
| 2025-09-15 | $21.68 | $21.68 | 216,700 | — | — |
| 2025-09-12 | $22.10 | $22.10 | 162,300 | — | — |
| 2025-09-11 | $22.22 | $22.22 | 248,400 | — | — |
| 2025-09-10 | $22.14 | $22.14 | 345,900 | — | — |
| 2025-09-09 | $21.59 | $21.59 | 187,400 | — | — |
| 2025-09-08 | $21.49 | $21.49 | 280,000 | — | — |
| 2025-09-05 | $21.89 | $21.89 | 226,600 | — | — |
| 2025-09-04 | $22.24 | $22.24 | 165,700 | — | — |
| 2025-09-03 | $22.57 | $22.57 | 298,700 | — | — |
| 2025-09-02 | $23.46 | $23.46 | 267,600 | — | — |
| 2025-08-29 | $23.31 | $23.31 | 103,400 | — | — |
| 2025-08-28 | $23.41 | $23.41 | 322,500 | — | — |
| 2025-08-27 | $22.89 | $22.89 | 177,000 | — | — |
| 2025-08-26 | $22.70 | $22.70 | 188,400 | — | — |
| 2025-08-25 | $22.50 | $22.50 | 164,900 | — | — |
| 2025-08-22 | $22.81 | $22.81 | 385,400 | — | — |
| 2025-08-21 | $22.25 | $22.25 | 136,500 | — | — |
| 2025-08-20 | $21.74 | $21.74 | 132,600 | — | — |
| 2025-08-19 | $21.34 | $21.34 | 207,800 | — | — |
| 2025-08-18 | $21.43 | $21.43 | 200,400 | — | — |
| 2025-08-15 | $21.42 | $21.42 | 203,500 | — | — |
| 2025-08-14 | $21.41 | $21.41 | 194,900 | — | — |
| 2025-08-13 | $21.74 | $21.74 | 458,400 | — | — |
| 2025-08-12 | $21.45 | $21.45 | 782,000 | — | — |
| 2025-08-11 | $20.06 | $20.06 | 316,800 | — | — |
| 2025-08-08 | $20.00 | $20.00 | 378,500 | — | — |
| 2025-08-07 | $19.78 | $19.78 | 244,600 | — | — |
| 2025-08-06 | $20.22 | $20.22 | 301,000 | — | — |
| 2025-08-05 | $20.32 | $20.32 | 196,600 | — | — |
| 2025-08-04 | $20.44 | $20.44 | 288,600 | — | — |
| 2025-08-01 | $19.98 | $19.98 | 429,200 | — | — |
| 2025-07-31 | $20.64 | $20.64 | 342,700 | — | — |
| 2025-07-30 | $20.76 | $20.76 | 241,400 | — | — |
| 2025-07-29 | $20.93 | $20.93 | 657,000 | — | — |
| 2025-07-28 | $20.51 | $20.51 | 952,100 | — | — |
| 2025-07-25 | $19.68 | $19.68 | 182,900 | — | — |
| 2025-07-24 | $20.23 | $20.23 | 505,200 | — | — |
| 2025-07-23 | $20.04 | $20.04 | 281,700 | — | — |
| 2025-07-22 | $20.12 | $20.12 | 364,100 | — | — |
| 2025-07-21 | $19.85 | $19.85 | 836,300 | — | — |
| 2025-07-18 | $22.14 | $22.14 | 266,500 | — | — |
| 2025-07-17 | $21.85 | $21.85 | 372,600 | — | — |
| 2025-07-16 | $21.98 | $21.98 | 237,200 | — | — |
| 2025-07-15 | $22.24 | $22.24 | 448,500 | — | — |
| 2025-07-14 | $23.53 | $23.53 | 486,900 | — | — |
| 2025-07-11 | $22.68 | $22.68 | 497,300 | — | — |
| 2025-07-10 | $22.35 | $22.35 | 236,200 | — | — |
| 2025-07-09 | $22.06 | $22.06 | 172,700 | — | — |
| 2025-07-08 | $22.51 | $22.51 | 229,400 | — | — |
| 2025-07-07 | $22.38 | $22.38 | 339,300 | — | — |
| 2025-07-03 | $22.75 | $22.75 | 227,900 | — | — |
| 2025-07-02 | $23.02 | $23.02 | 512,900 | — | — |
| 2025-07-01 | $22.21 | $22.21 | 734,300 | — | — |
| 2025-06-30 | $24.12 | $24.12 | 1,044,400 | — | — |
| 2025-06-27 | $24.51 | $24.51 | 1,325,100 | — | — |
| 2025-06-26 | $24.27 | $24.27 | 549,100 | — | — |
| 2025-06-25 | $23.75 | $23.75 | 821,400 | — | — |
| 2025-06-24 | $24.35 | $24.35 | 772,200 | — | — |
| 2025-06-23 | $24.00 | $24.00 | 402,900 | — | — |
| 2025-06-20 | $24.17 | $24.17 | 395,300 | — | — |
| 2025-06-18 | $24.30 | $24.30 | 201,800 | — | — |
| 2025-06-17 | $24.44 | $24.44 | 294,700 | — | — |
| 2025-06-16 | $23.69 | $23.69 | 221,800 | — | — |
| 2025-06-13 | $23.32 | $23.32 | 179,000 | — | — |
| 2025-06-12 | $23.34 | $23.34 | 334,100 | — | — |
| 2025-06-11 | $22.64 | $22.64 | 279,400 | — | — |
| 2025-06-10 | $22.61 | $22.61 | 159,800 | — | — |
| 2025-06-09 | $22.54 | $22.54 | 207,400 | — | — |
| 2025-06-06 | $22.54 | $22.54 | 143,900 | — | — |
| 2025-06-05 | $22.01 | $22.01 | 185,300 | — | — |
| 2025-06-04 | $22.00 | $22.00 | 218,500 | — | — |
| 2025-06-03 | $22.45 | $22.45 | 349,400 | — | — |
| 2025-06-02 | $21.65 | $21.65 | 242,500 | — | — |
| 2025-05-30 | $21.50 | $21.50 | 500,500 | — | — |
| 2025-05-29 | $21.87 | $21.87 | 128,200 | — | — |
| 2025-05-28 | $22.00 | $22.00 | 171,300 | — | — |
| 2025-05-27 | $22.01 | $22.01 | 151,500 | — | — |
| 2025-05-23 | $21.66 | $21.66 | 200,700 | — | — |
| 2025-05-22 | $21.74 | $21.74 | 249,400 | — | — |
| 2025-05-21 | $21.26 | $21.26 | 579,000 | — | — |
| 2025-05-20 | $21.93 | $21.93 | 587,300 | — | — |
| 2025-05-19 | $22.17 | $22.17 | 213,500 | — | — |
| 2025-05-16 | $22.25 | $22.25 | 293,100 | — | — |
| 2025-05-15 | $22.55 | $22.55 | 288,400 | — | — |
| 2025-05-14 | $22.63 | $22.63 | 368,700 | — | — |
| 2025-05-13 | $22.38 | $22.38 | 317,100 | — | — |
| 2025-05-12 | $21.78 | $21.78 | 739,900 | — | — |
| 2025-05-09 | $20.47 | $20.47 | 592,600 | — | — |
| 2025-05-08 | $19.18 | $19.18 | 300,500 | — | — |
| 2025-05-07 | $18.28 | $18.28 | 402,500 | — | — |
| 2025-05-06 | $18.07 | $18.07 | 235,600 | — | — |
| 2025-05-05 | $17.99 | $17.99 | 273,100 | — | — |
| 2025-05-02 | $18.60 | $18.60 | 315,100 | — | — |
| 2025-05-01 | $18.21 | $18.21 | 534,800 | — | — |
| 2025-04-30 | $18.13 | $18.13 | 152,000 | — | — |
| 2025-04-29 | $18.53 | $18.53 | 220,300 | — | — |
| 2025-04-28 | $18.50 | $18.50 | 152,700 | — | — |
| 2025-04-25 | $18.42 | $18.42 | 241,600 | — | — |
| 2025-04-24 | $18.35 | $18.35 | 244,200 | — | — |
| 2025-04-23 | $18.03 | $18.03 | 444,000 | — | — |
| 2025-04-22 | $17.99 | $17.99 | 258,900 | — | — |
| 2025-04-21 | $17.30 | $17.30 | 675,900 | — | — |
| 2025-04-17 | $17.52 | $17.52 | 226,800 | — | — |
| 2025-04-16 | $17.30 | $17.30 | 255,300 | — | — |
| 2025-04-15 | $16.72 | $16.72 | 167,100 | — | — |
| 2025-04-14 | $17.02 | $17.02 | 580,700 | — | — |
| 2025-04-11 | $16.54 | $16.54 | 358,000 | — | — |
| 2025-04-10 | $16.17 | $16.17 | 398,500 | — | — |
| 2025-04-09 | $17.15 | $17.15 | 691,000 | — | — |
| 2025-04-08 | $15.90 | $15.90 | 542,700 | — | — |
| 2025-04-07 | $16.55 | $16.55 | 613,300 | — | — |
| 2025-04-04 | $17.11 | $17.11 | 841,000 | — | — |
| 2025-04-03 | $20.37 | $20.37 | 673,300 | — | — |
| 2025-04-02 | $21.59 | $21.59 | 539,500 | — | — |
| 2025-04-01 | $20.92 | $20.92 | 159,600 | — | — |
| 2025-03-31 | $21.00 | $21.00 | 633,300 | — | — |
| 2025-03-28 | $20.74 | $20.74 | 731,000 | — | — |
| 2025-03-27 | $20.82 | $20.82 | 587,900 | — | — |
| 2025-03-26 | $20.85 | $20.85 | 573,300 | — | — |
| 2025-03-25 | $20.99 | $20.99 | 455,300 | — | — |
| 2025-03-24 | $21.22 | $21.22 | 340,700 | — | — |
| 2025-03-21 | $20.76 | $20.76 | 210,700 | — | — |
| 2025-03-20 | $21.07 | $21.07 | 256,700 | — | — |
| 2025-03-19 | $21.12 | $21.12 | 353,100 | — | — |
| 2025-03-18 | $20.66 | $20.66 | 168,700 | — | — |
| 2025-03-17 | $20.43 | $20.43 | 204,700 | — | — |
| 2025-03-14 | $20.02 | $20.02 | 300,500 | — | — |
| 2025-03-13 | $19.06 | $19.06 | 286,400 | — | — |
| 2025-03-12 | $19.58 | $19.58 | 675,300 | — | — |
| 2025-03-11 | $19.34 | $19.34 | 583,400 | — | — |
| 2025-03-10 | $18.12 | $18.12 | 348,000 | — | — |
| 2025-03-07 | $18.22 | $18.22 | 462,600 | — | — |
| 2025-03-06 | $17.93 | $17.93 | 646,400 | — | — |
| 2025-03-05 | $18.80 | $18.80 | 668,300 | — | — |
| 2025-03-04 | $19.17 | $19.17 | 698,600 | — | — |
| 2025-03-03 | $19.40 | $19.40 | 922,100 | — | — |
| 2025-02-28 | $20.19 | $20.19 | 797,200 | — | — |
| 2025-02-27 | $20.33 | $20.33 | 1,620,700 | — | — |
| 2025-02-26 | $21.64 | $21.64 | 822,000 | — | — |
| 2025-02-25 | $22.80 | $22.80 | 276,500 | — | — |
| 2025-02-24 | $22.79 | $22.79 | 246,300 | — | — |
| 2025-02-21 | $23.35 | $23.35 | 356,700 | — | — |
| 2025-02-20 | $24.64 | $24.64 | 218,200 | — | — |
| 2025-02-19 | $25.11 | $25.11 | 807,300 | — | — |
| 2025-02-18 | $24.02 | $24.02 | 314,600 | — | — |
| 2025-02-14 | $23.66 | $23.66 | 149,600 | — | — |
| 2025-02-13 | $24.00 | $24.00 | 287,400 | — | — |
| 2025-02-12 | $24.00 | $24.00 | 333,600 | — | — |
| 2025-02-11 | $24.26 | $24.26 | 414,800 | — | — |
| 2025-02-10 | $24.58 | $24.58 | 295,600 | — | — |
| 2025-02-07 | $24.08 | $24.08 | 250,700 | — | — |
| 2025-02-06 | $23.99 | $23.99 | 287,200 | — | — |
| 2025-02-05 | $24.35 | $24.35 | 345,900 | — | — |
| 2025-02-04 | $24.22 | $24.22 | 488,600 | — | — |
| 2025-02-03 | $24.49 | $24.49 | 252,200 | — | — |
| 2025-01-31 | $24.50 | $24.50 | 283,300 | — | — |
| 2025-01-30 | $24.92 | $24.92 | 457,800 | — | — |
| 2025-01-29 | $25.20 | $25.20 | 742,400 | — | — |
| 2025-01-28 | $24.90 | $24.90 | 328,400 | — | — |
| 2025-01-27 | $24.31 | $24.31 | 762,300 | — | — |
| 2025-01-24 | $26.49 | $26.49 | 496,000 | — | — |
| 2025-01-23 | $26.45 | $26.45 | 1,208,000 | — | — |
| 2025-01-22 | $25.56 | $25.56 | 765,300 | — | — |
| 2025-01-21 | $24.86 | $24.86 | 440,300 | — | — |
| 2025-01-17 | $24.38 | $24.38 | 288,500 | — | — |
| 2025-01-16 | $24.34 | $24.34 | 270,600 | — | — |
| 2025-01-15 | $24.40 | $24.40 | 793,600 | — | — |
| 2025-01-14 | $24.09 | $24.09 | 314,800 | — | — |
| 2025-01-13 | $23.87 | $23.87 | 635,700 | — | — |
| 2025-01-10 | $24.45 | $24.45 | 784,100 | — | — |
| 2025-01-08 | $23.92 | $23.92 | 473,500 | — | — |
| 2025-01-07 | $23.42 | $23.42 | 128,400 | — | — |
| 2025-01-06 | $23.52 | $23.52 | 213,900 | — | — |
| 2025-01-03 | $23.68 | $23.68 | 310,400 | — | — |
| 2025-01-02 | $23.50 | $23.50 | 414,300 | — | — |