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
- 2025-02-20 to 2026-09-03
- 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 | $33.89 | $33.89 | 8,600 | — | — |
| 2025-12-30 | $34.64 | $34.64 | 9,900 | — | — |
| 2025-12-29 | $35.17 | $35.17 | 12,400 | — | — |
| 2025-12-26 | $36.33 | $36.33 | 15,900 | — | — |
| 2025-12-24 | $36.63 | $36.63 | 15,300 | — | — |
| 2025-12-23 | $35.65 | $35.65 | 20,500 | — | — |
| 2025-12-22 | $35.54 | $35.54 | 26,100 | — | — |
| 2025-12-19 | $34.02 | $34.02 | 20,100 | — | — |
| 2025-12-18 | $32.57 | $32.57 | 9,300 | — | — |
| 2025-12-17 | $32.62 | $32.62 | 7,900 | — | — |
| 2025-12-16 | $32.71 | $32.71 | 16,700 | — | — |
| 2025-12-15 | $33.71 | $33.71 | 16,500 | — | — |
| 2025-12-12 | $33.61 | $33.61 | 10,600 | — | — |
| 2025-12-11 | $34.13 | $34.13 | 18,800 | — | — |
| 2025-12-10 | $32.91 | $32.91 | 12,200 | — | — |
| 2025-12-09 | $31.06 | $31.06 | 16,000 | — | — |
| 2025-12-08 | $31.09 | $31.09 | 8,000 | — | — |
| 2025-12-05 | $30.91 | $30.91 | 10,700 | — | — |
| 2025-12-04 | $30.63 | $30.63 | 11,400 | — | — |
| 2025-12-03 | $30.14 | $30.14 | 15,000 | — | — |
| 2025-12-02 | $28.13 | $28.13 | 2,000 | — | — |
| 2025-12-01 | $27.88 | $27.88 | 4,700 | — | — |
| 2025-11-28 | $28.25 | $28.25 | 10,000 | — | — |
| 2025-11-26 | $27.59 | $27.59 | 13,200 | — | — |
| 2025-11-25 | $26.60 | $26.60 | 10,500 | — | — |
| 2025-11-24 | $25.90 | $25.90 | 6,400 | — | — |
| 2025-11-21 | $25.09 | $25.09 | 12,100 | — | — |
| 2025-11-20 | $24.58 | $24.58 | 11,100 | — | — |
| 2025-11-19 | $25.74 | $25.74 | 10,400 | — | — |
| 2025-11-18 | $24.98 | $24.98 | 11,100 | — | — |
| 2025-11-17 | $24.71 | $24.71 | 29,100 | — | — |
| 2025-11-14 | $26.66 | $26.66 | 11,300 | — | — |
| 2025-11-13 | $27.25 | $27.25 | 85,100 | — | — |
| 2025-11-12 | $29.14 | $29.14 | 35,700 | — | — |
| 2025-11-11 | $28.03 | $28.03 | 6,000 | — | — |
| 2025-11-10 | $27.77 | $27.77 | 87,600 | — | — |
| 2025-11-07 | $27.18 | $27.18 | 12,200 | — | — |
| 2025-11-06 | $26.99 | $26.99 | 4,400 | — | — |
| 2025-11-05 | $27.12 | $27.12 | 12,200 | — | — |
| 2025-11-04 | $26.98 | $26.98 | 23,300 | — | — |
| 2025-11-03 | $26.96 | $26.96 | 26,400 | — | — |
| 2025-10-31 | $27.05 | $27.05 | 10,900 | — | — |
| 2025-10-30 | $26.81 | $26.81 | 57,100 | — | — |
| 2025-10-29 | $26.35 | $26.35 | 14,900 | — | — |
| 2025-10-28 | $26.99 | $26.99 | 24,700 | — | — |
| 2025-10-27 | $27.13 | $27.13 | 13,600 | — | — |
| 2025-10-24 | $26.70 | $26.70 | 33,700 | — | — |
| 2025-10-23 | $25.23 | $25.23 | 8,600 | — | — |
| 2025-10-22 | $24.92 | $24.92 | 50,700 | — | — |
| 2025-10-21 | $25.64 | $25.64 | 23,000 | — | — |
| 2025-10-20 | $26.18 | $26.18 | 39,300 | — | — |
| 2025-10-17 | $25.02 | $25.02 | 63,300 | — | — |
| 2025-10-16 | $24.77 | $24.77 | 115,800 | — | — |
| 2025-10-15 | $26.59 | $26.59 | 72,700 | — | — |
| 2025-10-14 | $25.38 | $25.38 | 113,600 | — | — |
| 2025-10-13 | $25.37 | $25.37 | 99,900 | — | — |
| 2025-10-10 | $23.51 | $23.51 | 45,200 | — | — |
| 2025-10-09 | $25.51 | $25.51 | 91,600 | — | — |
| 2025-10-08 | $25.39 | $25.39 | 22,500 | — | — |
| 2025-10-07 | $26.36 | $26.36 | 21,200 | — | — |
| 2025-10-06 | $26.47 | $26.47 | 48,200 | — | — |
| 2025-10-03 | $26.59 | $26.59 | 12,400 | — | — |
| 2025-10-02 | $26.10 | $26.10 | 23,100 | — | — |
| 2025-10-01 | $26.50 | $26.50 | 34,800 | — | — |
| 2025-09-30 | $28.22 | $28.22 | 26,800 | — | — |
| 2025-09-29 | $29.04 | $29.04 | 9,800 | — | — |
| 2025-09-26 | $29.00 | $29.00 | 16,000 | — | — |
| 2025-09-25 | $28.34 | $28.34 | 25,300 | — | — |
| 2025-09-24 | $27.99 | $27.99 | 20,600 | — | — |
| 2025-09-23 | $28.70 | $28.70 | 27,600 | — | — |
| 2025-09-22 | $28.98 | $28.98 | 15,200 | — | — |
| 2025-09-19 | $29.10 | $29.10 | 14,300 | — | — |
| 2025-09-18 | $28.66 | $28.66 | 37,800 | — | — |
| 2025-09-17 | $27.84 | $27.84 | 42,400 | — | — |
| 2025-09-16 | $26.81 | $26.81 | 20,400 | — | — |
| 2025-09-15 | $27.16 | $27.16 | 18,800 | — | — |
| 2025-09-12 | $27.09 | $27.09 | 15,100 | — | — |
| 2025-09-11 | $27.09 | $27.09 | 28,300 | — | — |
| 2025-09-10 | $26.11 | $26.11 | 13,000 | — | — |
| 2025-09-09 | $26.09 | $26.09 | 10,500 | — | — |
| 2025-09-08 | $25.17 | $25.17 | 17,600 | — | — |
| 2025-09-05 | $25.07 | $25.07 | 26,200 | — | — |
| 2025-09-04 | $26.85 | $26.85 | 29,300 | — | — |
| 2025-09-03 | $25.55 | $25.55 | 10,100 | — | — |
| 2025-09-02 | $25.87 | $25.87 | 30,700 | — | — |
| 2025-08-29 | $26.67 | $26.67 | 13,300 | — | — |
| 2025-08-28 | $26.72 | $26.72 | 13,100 | — | — |
| 2025-08-27 | $26.62 | $26.62 | 37,600 | — | — |
| 2025-08-26 | $26.14 | $26.14 | 4,500 | — | — |
| 2025-08-25 | $25.16 | $25.16 | 12,900 | — | — |
| 2025-08-22 | $25.22 | $25.22 | 26,200 | — | — |
| 2025-08-21 | $23.55 | $23.55 | 5,600 | — | — |
| 2025-08-20 | $23.77 | $23.77 | 15,200 | — | — |
| 2025-08-19 | $23.50 | $23.50 | 5,100 | — | — |
| 2025-08-18 | $23.78 | $23.78 | 8,900 | — | — |
| 2025-08-15 | $23.46 | $23.46 | 18,800 | — | — |
| 2025-08-14 | $24.99 | $24.99 | 11,300 | — | — |
| 2025-08-13 | $24.11 | $24.11 | 8,500 | — | — |
| 2025-08-12 | $24.66 | $24.66 | 31,700 | — | — |
| 2025-08-11 | $23.12 | $23.12 | 9,000 | — | — |
| 2025-08-08 | $23.28 | $23.28 | 13,500 | — | — |
| 2025-08-07 | $22.33 | $22.33 | 7,300 | — | — |
| 2025-08-06 | $22.93 | $22.93 | 13,100 | — | — |
| 2025-08-05 | $22.66 | $22.66 | 21,200 | — | — |
| 2025-08-04 | $22.94 | $22.94 | 8,300 | — | — |
| 2025-08-01 | $22.21 | $22.21 | 51,700 | — | — |
| 2025-07-31 | $23.88 | $23.88 | 18,400 | — | — |
| 2025-07-30 | $24.81 | $24.81 | 9,700 | — | — |
| 2025-07-29 | $24.73 | $24.73 | 7,900 | — | — |
| 2025-07-28 | $24.75 | $24.75 | 23,600 | — | — |
| 2025-07-25 | $25.22 | $25.22 | 10,700 | — | — |
| 2025-07-24 | $24.79 | $24.79 | 12,200 | — | — |
| 2025-07-23 | $24.60 | $24.60 | 15,200 | — | — |
| 2025-07-22 | $23.88 | $23.88 | 15,100 | — | — |
| 2025-07-21 | $23.44 | $23.44 | 41,300 | — | — |
| 2025-07-18 | $23.66 | $23.66 | 25,700 | — | — |
| 2025-07-17 | $23.19 | $23.19 | 42,000 | — | — |
| 2025-07-16 | $22.38 | $22.38 | 22,500 | — | — |
| 2025-07-15 | $22.59 | $22.59 | 111,300 | — | — |
| 2025-07-14 | $23.47 | $23.47 | 46,200 | — | — |
| 2025-07-11 | $22.79 | $22.79 | 48,000 | — | — |
| 2025-07-10 | $23.06 | $23.06 | 43,800 | — | — |
| 2025-07-09 | $22.51 | $22.51 | 31,700 | — | — |
| 2025-07-08 | $22.48 | $22.48 | 65,800 | — | — |
| 2025-07-07 | $23.44 | $23.44 | 61,700 | — | — |
| 2025-07-03 | $23.98 | $23.98 | 82,300 | — | — |
| 2025-07-02 | $23.23 | $23.23 | 67,500 | — | — |
| 2025-07-01 | $22.46 | $22.46 | 73,800 | — | — |
| 2025-06-30 | $21.94 | $21.94 | 56,300 | — | — |
| 2025-06-27 | $21.36 | $21.36 | 47,700 | — | — |
| 2025-06-26 | $21.40 | $21.40 | 68,700 | — | — |
| 2025-06-25 | $20.59 | $20.59 | 47,100 | — | — |
| 2025-06-24 | $20.05 | $20.05 | 84,100 | — | — |
| 2025-06-23 | $19.24 | $19.24 | 26,600 | — | — |
| 2025-06-20 | $18.75 | $18.75 | 15,000 | — | — |
| 2025-06-18 | $18.64 | $18.64 | 17,500 | — | — |
| 2025-06-17 | $17.76 | $17.76 | 12,600 | — | — |
| 2025-06-16 | $18.06 | $18.06 | 26,600 | — | — |
| 2025-06-13 | $17.38 | $17.38 | 29,600 | — | — |
| 2025-06-12 | $18.40 | $18.40 | 13,400 | — | — |
| 2025-06-11 | $18.41 | $18.41 | 32,500 | — | — |
| 2025-06-10 | $18.65 | $18.65 | 8,200 | — | — |
| 2025-06-09 | $18.63 | $18.63 | 10,000 | — | — |
| 2025-06-06 | $18.54 | $18.54 | 19,800 | — | — |
| 2025-06-05 | $17.63 | $17.63 | 8,000 | — | — |
| 2025-06-04 | $17.65 | $17.65 | 12,500 | — | — |
| 2025-06-03 | $17.97 | $17.97 | 14,100 | — | — |
| 2025-06-02 | $17.63 | $17.63 | 8,000 | — | — |
| 2025-05-30 | $17.57 | $17.57 | 8,900 | — | — |
| 2025-05-29 | $17.57 | $17.57 | 10,200 | — | — |
| 2025-05-28 | $17.47 | $17.47 | 11,000 | — | — |
| 2025-05-27 | $17.96 | $17.96 | 10,200 | — | — |
| 2025-05-23 | $16.92 | $16.92 | 15,200 | — | — |
| 2025-05-22 | $17.05 | $17.05 | 8,200 | — | — |
| 2025-05-21 | $16.86 | $16.86 | 16,900 | — | — |
| 2025-05-20 | $18.30 | $18.30 | 14,900 | — | — |
| 2025-05-19 | $18.58 | $18.58 | 8,200 | — | — |
| 2025-05-16 | $18.71 | $18.71 | 11,300 | — | — |
| 2025-05-15 | $18.60 | $18.60 | 10,500 | — | — |
| 2025-05-14 | $18.31 | $18.31 | 30,900 | — | — |
| 2025-05-13 | $18.03 | $18.03 | 37,500 | — | — |
| 2025-05-12 | $17.23 | $17.23 | 23,500 | — | — |
| 2025-05-09 | $15.61 | $15.61 | 6,500 | — | — |
| 2025-05-08 | $15.67 | $15.67 | 13,700 | — | — |
| 2025-05-07 | $14.93 | $14.93 | 7,200 | — | — |
| 2025-05-06 | $14.72 | $14.72 | 23,500 | — | — |
| 2025-05-05 | $15.09 | $15.09 | 34,100 | — | — |
| 2025-05-02 | $15.12 | $15.12 | 21,200 | — | — |
| 2025-05-01 | $14.11 | $14.11 | 21,700 | — | — |
| 2025-04-30 | $13.88 | $13.88 | 25,600 | — | — |
| 2025-04-29 | $13.93 | $13.93 | 18,600 | — | — |
| 2025-04-28 | $13.58 | $13.58 | 16,400 | — | — |
| 2025-04-25 | $13.50 | $13.50 | 35,000 | — | — |
| 2025-04-24 | $13.48 | $13.48 | 33,600 | — | — |
| 2025-04-23 | $12.74 | $12.74 | 46,200 | — | — |
| 2025-04-22 | $12.06 | $12.06 | 60,900 | — | — |
| 2025-04-21 | $10.96 | $10.96 | 42,300 | — | — |
| 2025-04-17 | $11.54 | $11.54 | 19,800 | — | — |
| 2025-04-16 | $11.08 | $11.08 | 41,200 | — | — |
| 2025-04-15 | $11.92 | $11.92 | 42,800 | — | — |
| 2025-04-14 | $11.50 | $11.50 | 41,000 | — | — |
| 2025-04-11 | $10.82 | $10.82 | 50,800 | — | — |
| 2025-04-10 | $10.90 | $10.90 | 67,900 | — | — |
| 2025-04-09 | $12.31 | $12.31 | 205,100 | — | — |
| 2025-04-08 | $9.75 | $9.75 | 173,000 | — | — |
| 2025-04-07 | $10.08 | $10.08 | 71,600 | — | — |
| 2025-04-04 | $9.74 | $9.74 | 124,200 | — | — |
| 2025-04-03 | $12.40 | $12.40 | 96,900 | — | — |
| 2025-04-02 | $16.78 | $16.78 | 2,600 | — | — |
| 2025-04-01 | $15.91 | $15.91 | 5,000 | — | — |
| 2025-03-31 | $16.23 | $16.23 | 3,800 | — | — |
| 2025-03-28 | $15.65 | $15.65 | 8,500 | — | — |
| 2025-03-27 | $17.00 | $17.00 | 3,400 | — | — |
| 2025-03-26 | $17.68 | $17.68 | 3,100 | — | — |
| 2025-03-25 | $18.22 | $18.22 | 6,800 | — | — |
| 2025-03-24 | $17.96 | $17.96 | 3,500 | — | — |
| 2025-03-21 | $16.73 | $16.73 | 6,300 | — | — |
| 2025-03-20 | $16.66 | $16.66 | 3,100 | — | — |
| 2025-03-19 | $16.70 | $16.70 | 3,300 | — | — |
| 2025-03-18 | $15.98 | $15.98 | 3,000 | — | — |
| 2025-03-17 | $16.02 | $16.02 | 7,700 | — | — |
| 2025-03-14 | $15.49 | $15.49 | 22,900 | — | — |
| 2025-03-13 | $14.12 | $14.12 | 16,600 | — | — |
| 2025-03-12 | $14.72 | $14.72 | 27,100 | — | — |
| 2025-03-11 | $14.37 | $14.37 | 7,000 | — | — |
| 2025-03-10 | $14.55 | $14.55 | 20,400 | — | — |
| 2025-03-07 | $16.95 | $16.95 | 5,000 | — | — |
| 2025-03-06 | $17.20 | $17.20 | 7,300 | — | — |
| 2025-03-05 | $18.46 | $18.46 | 7,700 | — | — |
| 2025-03-04 | $18.05 | $18.05 | 8,400 | — | — |
| 2025-03-03 | $20.99 | $20.99 | 2,100 | — | — |
| 2025-02-28 | $22.44 | $22.44 | 1,100 | — | — |
| 2025-02-27 | $21.14 | $21.14 | 100 | — | — |
| 2025-02-26 | $21.13 | $21.13 | 400 | — | — |
| 2025-02-25 | $20.92 | $20.92 | 1,000 | — | — |
| 2025-02-24 | $21.45 | $21.45 | 300 | — | — |
| 2025-02-21 | $21.93 | $21.93 | 1,200 | — | — |
| 2025-02-20 | $23.21 | $23.21 | 1,500 | — | — |