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
- 2022-10-27 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 | $26.18 | $29.59 | 18,600 | — | — |
| 2025-12-30 | $25.81 | $29.18 | 15,900 | — | — |
| 2025-12-29 | $26.09 | $29.49 | 7,400 | — | — |
| 2025-12-26 | $25.89 | $29.27 | 3,200 | — | — |
| 2025-12-24 | $25.80 | $29.16 | 7,600 | — | — |
| 2025-12-23 | $25.71 | $29.06 | 6,700 | — | — |
| 2025-12-22 | $25.98 | $29.37 | 19,800 | — | — |
| 2025-12-19 | $25.99 | $29.38 | 12,000 | — | — |
| 2025-12-18 | $26.00 | $29.39 | 39,600 | — | — |
| 2025-12-17 | $25.30 | $28.59 | 8,400 | — | — |
| 2025-12-16 | $25.35 | $28.66 | 9,500 | — | — |
| 2025-12-15 | $25.25 | $28.54 | 4,600 | — | — |
| 2025-12-12 | $25.27 | $28.57 | 8,500 | — | — |
| 2025-12-11 | $25.37 | $28.68 | 3,700 | — | — |
| 2025-12-10 | $25.14 | $28.42 | 9,500 | — | — |
| 2025-12-09 | $25.36 | $28.67 | 14,100 | — | — |
| 2025-12-08 | $25.12 | $28.40 | 9,500 | — | — |
| 2025-12-05 | $25.41 | $28.72 | 10,500 | — | — |
| 2025-12-04 | $25.25 | $28.54 | 21,700 | — | — |
| 2025-12-03 | $25.17 | $28.45 | 23,200 | — | — |
| 2025-12-02 | $24.98 | $28.24 | 14,300 | — | — |
| 2025-12-01 | $24.99 | $28.25 | 10,000 | — | — |
| 2025-11-28 | $24.99 | $28.25 | 2,000 | — | — |
| 2025-11-26 | $24.98 | $28.24 | 8,900 | — | — |
| 2025-11-25 | $24.95 | $28.20 | 12,300 | — | — |
| 2025-11-24 | $24.81 | $28.05 | 9,100 | — | — |
| 2025-11-21 | $24.70 | $27.92 | 22,500 | — | — |
| 2025-11-20 | $24.68 | $27.90 | 21,100 | — | — |
| 2025-11-19 | $24.71 | $27.93 | 9,700 | — | — |
| 2025-11-18 | $24.71 | $27.93 | 14,000 | — | — |
| 2025-11-17 | $24.71 | $27.93 | 12,100 | — | — |
| 2025-11-14 | $24.73 | $27.96 | 20,800 | — | — |
| 2025-11-13 | $24.91 | $28.16 | 15,200 | — | — |
| 2025-11-12 | $24.85 | $28.09 | 5,800 | — | — |
| 2025-11-11 | $24.87 | $28.11 | 22,900 | — | — |
| 2025-11-10 | $24.65 | $27.86 | 29,800 | — | — |
| 2025-11-07 | $24.70 | $27.92 | 50,400 | — | — |
| 2025-11-06 | $24.90 | $28.15 | 7,500 | — | — |
| 2025-11-05 | $24.96 | $28.22 | 20,100 | — | — |
| 2025-11-04 | $24.96 | $28.22 | 14,200 | — | — |
| 2025-11-03 | $25.15 | $28.43 | 23,600 | — | — |
| 2025-10-31 | $25.09 | $28.36 | 24,500 | — | — |
| 2025-10-30 | $24.73 | $27.96 | 15,800 | — | — |
| 2025-10-29 | $24.74 | $27.97 | 23,400 | — | — |
| 2025-10-28 | $24.71 | $27.93 | 25,100 | — | — |
| 2025-10-27 | $24.79 | $28.02 | 37,800 | — | — |
| 2025-10-24 | $24.96 | $28.22 | 11,000 | — | — |
| 2025-10-23 | $24.88 | $28.12 | 8,600 | — | — |
| 2025-10-22 | $24.80 | $28.03 | 41,800 | — | — |
| 2025-10-21 | $25.06 | $28.33 | 3,000 | — | — |
| 2025-10-20 | $25.00 | $28.26 | 1,400 | — | — |
| 2025-10-17 | $24.93 | $28.18 | 10,300 | — | — |
| 2025-10-16 | $25.16 | $28.44 | 9,100 | — | — |
| 2025-10-15 | $25.02 | $28.28 | 6,400 | — | — |
| 2025-10-14 | $25.18 | $28.46 | 14,400 | — | — |
| 2025-10-13 | $25.05 | $28.32 | 8,100 | — | — |
| 2025-10-10 | $24.94 | $28.19 | 13,400 | — | — |
| 2025-10-09 | $25.04 | $28.31 | 7,500 | — | — |
| 2025-10-08 | $25.05 | $28.32 | 3,400 | — | — |
| 2025-10-07 | $25.04 | $28.31 | 5,500 | — | — |
| 2025-10-06 | $25.01 | $28.27 | 8,100 | — | — |
| 2025-10-03 | $25.11 | $28.38 | 4,300 | — | — |
| 2025-10-02 | $25.19 | $28.48 | 20,100 | — | — |
| 2025-10-01 | $25.07 | $28.34 | 16,800 | — | — |
| 2025-09-30 | $25.08 | $28.35 | 6,900 | — | — |
| 2025-09-29 | $24.93 | $28.18 | 27,100 | — | — |
| 2025-09-26 | $25.05 | $28.32 | 9,500 | — | — |
| 2025-09-25 | $24.99 | $28.25 | 5,300 | — | — |
| 2025-09-24 | $24.94 | $28.19 | 13,300 | — | — |
| 2025-09-23 | $25.00 | $28.26 | 4,700 | — | — |
| 2025-09-22 | $25.04 | $28.31 | 14,800 | — | — |
| 2025-09-19 | $24.95 | $28.20 | 9,400 | — | — |
| 2025-09-18 | $25.00 | $28.26 | 5,200 | — | — |
| 2025-09-17 | $25.05 | $28.32 | 8,900 | — | — |
| 2025-09-16 | $25.05 | $28.32 | 3,900 | — | — |
| 2025-09-15 | $25.11 | $28.38 | 12,800 | — | — |
| 2025-09-12 | $24.96 | $28.22 | 8,100 | — | — |
| 2025-09-11 | $24.91 | $28.16 | 28,500 | — | — |
| 2025-09-10 | $25.20 | $28.49 | 19,200 | — | — |
| 2025-09-09 | $25.00 | $28.26 | 27,700 | — | — |
| 2025-09-08 | $24.66 | $27.88 | 14,700 | — | — |
| 2025-09-05 | $24.53 | $27.73 | 22,300 | — | — |
| 2025-09-04 | $24.39 | $27.57 | 13,900 | — | — |
| 2025-09-03 | $24.33 | $27.50 | 18,400 | — | — |
| 2025-09-02 | $24.34 | $27.51 | 16,800 | — | — |
| 2025-08-29 | $24.22 | $27.38 | 11,500 | — | — |
| 2025-08-28 | $24.22 | $27.38 | 24,200 | — | — |
| 2025-08-27 | $24.59 | $27.80 | 3,800 | — | — |
| 2025-08-26 | $24.69 | $27.91 | 18,100 | — | — |
| 2025-08-25 | $24.41 | $27.59 | 6,900 | — | — |
| 2025-08-22 | $24.43 | $27.62 | 9,500 | — | — |
| 2025-08-21 | $24.49 | $27.68 | 12,600 | — | — |
| 2025-08-20 | $24.70 | $27.92 | 23,200 | — | — |
| 2025-08-19 | $24.27 | $27.44 | 26,800 | — | — |
| 2025-08-18 | $24.22 | $27.38 | 4,100 | — | — |
| 2025-08-15 | $24.15 | $27.30 | 12,700 | — | — |
| 2025-08-14 | $24.22 | $27.27 | 13,200 | — | — |
| 2025-08-13 | $24.28 | $27.34 | 5,500 | — | — |
| 2025-08-12 | $24.17 | $27.22 | 9,400 | — | — |
| 2025-08-11 | $24.12 | $27.16 | 12,600 | — | — |
| 2025-08-08 | $24.13 | $27.17 | 7,900 | — | — |
| 2025-08-07 | $24.17 | $27.22 | 16,000 | — | — |
| 2025-08-06 | $24.14 | $27.18 | 11,700 | — | — |
| 2025-08-05 | $24.23 | $27.28 | 8,100 | — | — |
| 2025-08-04 | $24.31 | $27.37 | 8,100 | — | — |
| 2025-08-01 | $24.15 | $27.19 | 12,900 | — | — |
| 2025-07-31 | $24.00 | $27.02 | 47,700 | — | — |
| 2025-07-30 | $24.48 | $27.56 | 4,600 | — | — |
| 2025-07-29 | $24.52 | $27.61 | 38,900 | — | — |
| 2025-07-28 | $24.64 | $27.75 | 9,100 | — | — |
| 2025-07-25 | $24.80 | $27.93 | 8,800 | — | — |
| 2025-07-24 | $24.65 | $27.76 | 6,400 | — | — |
| 2025-07-23 | $24.93 | $28.08 | 2,000 | — | — |
| 2025-07-22 | $24.94 | $28.08 | 6,500 | — | — |
| 2025-07-21 | $24.75 | $27.87 | 3,900 | — | — |
| 2025-07-18 | $24.55 | $27.64 | 7,900 | — | — |
| 2025-07-17 | $24.53 | $27.62 | 16,300 | — | — |
| 2025-07-16 | $24.73 | $27.84 | 26,100 | — | — |
| 2025-07-15 | $24.72 | $27.83 | 6,400 | — | — |
| 2025-07-14 | $24.94 | $27.98 | 7,500 | — | — |
| 2025-07-11 | $25.00 | $28.04 | 5,900 | — | — |
| 2025-07-10 | $24.88 | $27.91 | 5,900 | — | — |
| 2025-07-09 | $24.84 | $27.87 | 9,000 | — | — |
| 2025-07-08 | $24.78 | $27.80 | 2,400 | — | — |
| 2025-07-07 | $24.79 | $27.81 | 3,100 | — | — |
| 2025-07-03 | $24.74 | $27.75 | 1,000 | — | — |
| 2025-07-02 | $24.82 | $27.84 | 8,100 | — | — |
| 2025-07-01 | $25.05 | $28.10 | 7,000 | — | — |
| 2025-06-30 | $24.62 | $27.62 | 11,500 | — | — |
| 2025-06-27 | $24.64 | $27.64 | 13,000 | — | — |
| 2025-06-26 | $24.84 | $27.87 | 15,800 | — | — |
| 2025-06-25 | $24.89 | $27.92 | 11,000 | — | — |
| 2025-06-24 | $24.89 | $27.92 | 3,400 | — | — |
| 2025-06-23 | $24.87 | $27.90 | 6,200 | — | — |
| 2025-06-20 | $24.90 | $27.93 | 3,400 | — | — |
| 2025-06-18 | $24.95 | $27.99 | 3,900 | — | — |
| 2025-06-17 | $24.95 | $27.99 | 7,700 | — | — |
| 2025-06-16 | $24.95 | $27.99 | 7,700 | — | — |
| 2025-06-13 | $24.73 | $27.74 | 20,600 | — | — |
| 2025-06-12 | $24.85 | $27.77 | 7,900 | — | — |
| 2025-06-11 | $24.59 | $27.48 | 5,000 | — | — |
| 2025-06-10 | $24.75 | $27.66 | 6,500 | — | — |
| 2025-06-09 | $24.80 | $27.72 | 5,100 | — | — |
| 2025-06-06 | $24.63 | $27.53 | 12,600 | — | — |
| 2025-06-05 | $24.99 | $27.93 | 43,500 | — | — |
| 2025-06-04 | $24.24 | $27.09 | 1,800 | — | — |
| 2025-06-03 | $24.17 | $27.01 | 9,300 | — | — |
| 2025-06-02 | $24.20 | $27.04 | 10,100 | — | — |
| 2025-05-30 | $24.24 | $27.09 | 3,800 | — | — |
| 2025-05-29 | $23.97 | $26.78 | 10,400 | — | — |
| 2025-05-28 | $24.13 | $26.97 | 11,900 | — | — |
| 2025-05-27 | $24.14 | $26.98 | 7,800 | — | — |
| 2025-05-23 | $24.05 | $26.88 | 5,600 | — | — |
| 2025-05-22 | $24.00 | $26.82 | 10,300 | — | — |
| 2025-05-21 | $24.20 | $27.04 | 20,900 | — | — |
| 2025-05-20 | $24.14 | $26.97 | 9,000 | — | — |
| 2025-05-19 | $24.20 | $27.04 | 20,000 | — | — |
| 2025-05-16 | $24.05 | $26.88 | 8,300 | — | — |
| 2025-05-15 | $23.97 | $26.79 | 7,000 | — | — |
| 2025-05-14 | $23.92 | $26.63 | 13,600 | — | — |
| 2025-05-13 | $23.90 | $26.60 | 17,000 | — | — |
| 2025-05-12 | $23.97 | $26.68 | 7,200 | — | — |
| 2025-05-09 | $24.00 | $26.72 | 3,700 | — | — |
| 2025-05-08 | $23.90 | $26.60 | 12,200 | — | — |
| 2025-05-07 | $24.01 | $26.73 | 13,700 | — | — |
| 2025-05-06 | $24.04 | $26.76 | 32,500 | — | — |
| 2025-05-05 | $24.00 | $26.71 | 5,200 | — | — |
| 2025-05-02 | $24.00 | $26.72 | 11,100 | — | — |
| 2025-05-01 | $23.98 | $26.69 | 12,100 | — | — |
| 2025-04-30 | $23.98 | $26.69 | 20,400 | — | — |
| 2025-04-29 | $23.99 | $26.70 | 6,900 | — | — |
| 2025-04-28 | $24.09 | $26.82 | 19,400 | — | — |
| 2025-04-25 | $23.90 | $26.60 | 9,800 | — | — |
| 2025-04-24 | $23.80 | $26.49 | 14,800 | — | — |
| 2025-04-23 | $23.79 | $26.48 | 16,400 | — | — |
| 2025-04-22 | $23.73 | $26.42 | 12,100 | — | — |
| 2025-04-21 | $23.59 | $26.26 | 28,300 | — | — |
| 2025-04-17 | $23.79 | $26.48 | 36,200 | — | — |
| 2025-04-16 | $23.78 | $26.47 | 10,200 | — | — |
| 2025-04-15 | $23.89 | $26.59 | 12,600 | — | — |
| 2025-04-14 | $23.81 | $26.40 | 19,300 | — | — |
| 2025-04-11 | $23.77 | $26.36 | 34,900 | — | — |
| 2025-04-10 | $23.65 | $26.22 | 20,300 | — | — |
| 2025-04-09 | $24.00 | $26.61 | 51,600 | — | — |
| 2025-04-08 | $24.30 | $26.94 | 10,700 | — | — |
| 2025-04-07 | $24.55 | $27.22 | 20,800 | — | — |
| 2025-04-04 | $24.81 | $27.51 | 25,000 | — | — |
| 2025-04-03 | $25.08 | $27.81 | 10,200 | — | — |
| 2025-04-02 | $25.05 | $27.77 | 6,200 | — | — |
| 2025-04-01 | $25.10 | $27.83 | 48,000 | — | — |
| 2025-03-31 | $25.35 | $28.11 | 3,300 | — | — |
| 2025-03-28 | $25.15 | $27.89 | 700 | — | — |
| 2025-03-27 | $25.15 | $27.89 | 6,100 | — | — |
| 2025-03-26 | $25.20 | $27.94 | 7,100 | — | — |
| 2025-03-25 | $25.20 | $27.94 | 5,700 | — | — |
| 2025-03-24 | $25.19 | $27.93 | 8,700 | — | — |
| 2025-03-21 | $25.27 | $28.02 | 5,800 | — | — |
| 2025-03-20 | $25.34 | $28.10 | 3,600 | — | — |
| 2025-03-19 | $25.09 | $27.82 | 7,000 | — | — |
| 2025-03-18 | $25.08 | $27.80 | 5,300 | — | — |
| 2025-03-17 | $25.07 | $27.80 | 4,500 | — | — |
| 2025-03-14 | $25.05 | $27.77 | 5,600 | — | — |
| 2025-03-13 | $25.08 | $27.70 | 17,200 | — | — |
| 2025-03-12 | $25.38 | $28.03 | 5,900 | — | — |
| 2025-03-11 | $25.30 | $27.95 | 6,800 | — | — |
| 2025-03-10 | $25.33 | $27.98 | 7,300 | — | — |
| 2025-03-07 | $25.53 | $28.20 | 10,600 | — | — |
| 2025-03-06 | $25.33 | $27.98 | 16,800 | — | — |
| 2025-03-05 | $25.45 | $28.11 | 16,100 | — | — |
| 2025-03-04 | $25.58 | $28.26 | 7,300 | — | — |
| 2025-03-03 | $25.77 | $28.47 | 4,400 | — | — |
| 2025-02-28 | $25.59 | $28.27 | 6,800 | — | — |
| 2025-02-27 | $25.56 | $28.23 | 26,500 | — | — |
| 2025-02-26 | $25.52 | $28.19 | 700 | — | — |
| 2025-02-25 | $25.50 | $28.17 | 8,600 | — | — |
| 2025-02-24 | $25.35 | $28.00 | 10,400 | — | — |
| 2025-02-21 | $25.45 | $28.11 | 1,700 | — | — |
| 2025-02-20 | $25.50 | $28.17 | 7,200 | — | — |
| 2025-02-19 | $25.35 | $28.00 | 10,600 | — | — |
| 2025-02-18 | $25.25 | $27.89 | 3,800 | — | — |
| 2025-02-14 | $25.38 | $28.03 | 10,300 | — | — |
| 2025-02-13 | $25.31 | $27.85 | 11,900 | — | — |
| 2025-02-12 | $25.17 | $27.70 | 17,800 | — | — |
| 2025-02-11 | $25.35 | $27.90 | 3,500 | — | — |
| 2025-02-10 | $25.43 | $27.99 | 7,000 | — | — |
| 2025-02-07 | $25.45 | $28.00 | 2,700 | — | — |
| 2025-02-06 | $25.45 | $28.00 | 21,200 | — | — |
| 2025-02-05 | $25.67 | $28.25 | 10,100 | — | — |
| 2025-02-04 | $25.59 | $28.16 | 7,200 | — | — |
| 2025-02-03 | $25.73 | $28.32 | 15,000 | — | — |
| 2025-01-31 | $25.58 | $28.15 | 10,900 | — | — |
| 2025-01-30 | $25.45 | $28.01 | 18,700 | — | — |
| 2025-01-29 | $25.35 | $27.90 | 14,800 | — | — |
| 2025-01-28 | $25.36 | $27.91 | 11,100 | — | — |
| 2025-01-27 | $25.39 | $27.94 | 17,800 | — | — |
| 2025-01-24 | $25.35 | $27.90 | 9,100 | — | — |
| 2025-01-23 | $25.36 | $27.91 | 18,800 | — | — |
| 2025-01-22 | $25.39 | $27.94 | 23,500 | — | — |
| 2025-01-21 | $25.43 | $27.99 | 13,200 | — | — |
| 2025-01-17 | $25.44 | $27.99 | 12,900 | — | — |
| 2025-01-16 | $25.40 | $27.95 | 42,000 | — | — |
| 2025-01-15 | $25.66 | $28.24 | 13,000 | — | — |
| 2025-01-14 | $25.52 | $27.98 | 1,900 | — | — |
| 2025-01-13 | $25.43 | $27.88 | 13,900 | — | — |
| 2025-01-10 | $25.49 | $27.95 | 34,200 | — | — |
| 2025-01-08 | $25.79 | $28.28 | 66,300 | — | — |
| 2025-01-07 | $25.87 | $28.37 | 20,100 | — | — |
| 2025-01-06 | $25.48 | $27.94 | 5,900 | — | — |
| 2025-01-03 | $25.56 | $28.03 | 14,400 | — | — |
| 2025-01-02 | $25.55 | $28.01 | 14,500 | — | — |