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
- 2024-05-23 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 | $28.54 | $28.54 | 178,800 | — | — |
| 2025-12-30 | $28.56 | $28.56 | 107,700 | — | — |
| 2025-12-29 | $28.66 | $28.66 | 115,800 | — | — |
| 2025-12-26 | $28.51 | $28.51 | 96,400 | — | — |
| 2025-12-24 | $28.67 | $28.67 | 66,600 | — | — |
| 2025-12-23 | $28.77 | $28.77 | 206,000 | — | — |
| 2025-12-22 | $28.66 | $28.66 | 163,200 | — | — |
| 2025-12-19 | $28.00 | $28.00 | 455,100 | — | — |
| 2025-12-18 | $29.09 | $29.09 | 160,700 | — | — |
| 2025-12-17 | $28.09 | $28.09 | 222,900 | — | — |
| 2025-12-16 | $27.71 | $27.71 | 223,500 | — | — |
| 2025-12-15 | $28.07 | $28.07 | 178,300 | — | — |
| 2025-12-12 | $27.86 | $27.86 | 276,100 | — | — |
| 2025-12-11 | $27.22 | $27.22 | 135,800 | — | — |
| 2025-12-10 | $26.63 | $26.63 | 137,000 | — | — |
| 2025-12-09 | $26.83 | $26.83 | 216,100 | — | — |
| 2025-12-08 | $25.78 | $25.78 | 340,300 | — | — |
| 2025-12-05 | $25.51 | $25.51 | 131,800 | — | — |
| 2025-12-04 | $25.98 | $25.98 | 114,600 | — | — |
| 2025-12-03 | $26.23 | $26.23 | 149,900 | — | — |
| 2025-12-02 | $26.77 | $26.77 | 178,500 | — | — |
| 2025-12-01 | $26.95 | $26.95 | 209,100 | — | — |
| 2025-11-28 | $27.85 | $27.85 | 94,200 | — | — |
| 2025-11-26 | $27.89 | $27.89 | 197,800 | — | — |
| 2025-11-25 | $28.05 | $28.05 | 151,800 | — | — |
| 2025-11-24 | $27.25 | $27.25 | 218,100 | — | — |
| 2025-11-21 | $27.46 | $27.46 | 230,100 | — | — |
| 2025-11-20 | $26.42 | $26.42 | 134,300 | — | — |
| 2025-11-19 | $26.79 | $26.79 | 157,500 | — | — |
| 2025-11-18 | $27.84 | $27.84 | 178,800 | — | — |
| 2025-11-17 | $27.69 | $27.69 | 249,000 | — | — |
| 2025-11-14 | $27.66 | $27.66 | 327,200 | — | — |
| 2025-11-13 | $27.32 | $27.32 | 371,800 | — | — |
| 2025-11-12 | $26.76 | $26.76 | 126,500 | — | — |
| 2025-11-11 | $26.78 | $26.78 | 322,400 | — | — |
| 2025-11-10 | $26.52 | $26.52 | 215,100 | — | — |
| 2025-11-07 | $25.87 | $25.87 | 262,200 | — | — |
| 2025-11-06 | $25.07 | $25.07 | 209,800 | — | — |
| 2025-11-05 | $25.92 | $25.92 | 246,700 | — | — |
| 2025-11-04 | $25.45 | $25.45 | 348,900 | — | — |
| 2025-11-03 | $24.35 | $24.35 | 393,000 | — | — |
| 2025-10-31 | $23.96 | $23.96 | 272,300 | — | — |
| 2025-10-30 | $24.21 | $24.21 | 196,400 | — | — |
| 2025-10-29 | $24.10 | $24.10 | 235,100 | — | — |
| 2025-10-28 | $24.01 | $24.01 | 202,600 | — | — |
| 2025-10-27 | $25.00 | $25.00 | 146,400 | — | — |
| 2025-10-24 | $25.03 | $25.03 | 175,200 | — | — |
| 2025-10-23 | $24.96 | $24.96 | 221,300 | — | — |
| 2025-10-22 | $24.54 | $24.54 | 244,600 | — | — |
| 2025-10-21 | $24.76 | $24.76 | 312,400 | — | — |
| 2025-10-20 | $24.97 | $24.97 | 174,200 | — | — |
| 2025-10-17 | $25.48 | $25.48 | 280,700 | — | — |
| 2025-10-16 | $25.07 | $25.07 | 312,800 | — | — |
| 2025-10-15 | $26.75 | $26.75 | 272,000 | — | — |
| 2025-10-14 | $27.17 | $27.17 | 258,500 | — | — |
| 2025-10-13 | $26.57 | $26.57 | 207,500 | — | — |
| 2025-10-10 | $26.20 | $26.20 | 367,700 | — | — |
| 2025-10-09 | $25.97 | $25.97 | 352,200 | — | — |
| 2025-10-08 | $26.86 | $26.86 | 363,900 | — | — |
| 2025-10-07 | $26.01 | $26.01 | 398,300 | — | — |
| 2025-10-06 | $26.25 | $26.25 | 554,900 | — | — |
| 2025-10-03 | $25.27 | $25.27 | 673,400 | — | — |
| 2025-10-02 | $23.79 | $23.79 | 598,500 | — | — |
| 2025-10-01 | $24.99 | $24.99 | 472,900 | — | — |
| 2025-09-30 | $27.04 | $27.04 | 317,900 | — | — |
| 2025-09-29 | $26.69 | $26.69 | 241,900 | — | — |
| 2025-09-26 | $27.28 | $27.28 | 266,300 | — | — |
| 2025-09-25 | $26.99 | $26.99 | 267,600 | — | — |
| 2025-09-24 | $27.73 | $27.73 | 223,800 | — | — |
| 2025-09-23 | $27.74 | $27.74 | 209,600 | — | — |
| 2025-09-22 | $27.79 | $27.79 | 205,600 | — | — |
| 2025-09-19 | $27.68 | $27.68 | 1,102,300 | — | — |
| 2025-09-18 | $28.35 | $28.35 | 216,600 | — | — |
| 2025-09-17 | $28.15 | $28.15 | 332,000 | — | — |
| 2025-09-16 | $27.71 | $27.71 | 205,100 | — | — |
| 2025-09-15 | $27.91 | $27.91 | 228,500 | — | — |
| 2025-09-12 | $28.14 | $28.14 | 268,600 | — | — |
| 2025-09-11 | $28.90 | $28.90 | 234,000 | — | — |
| 2025-09-10 | $28.98 | $28.98 | 459,700 | — | — |
| 2025-09-09 | $30.10 | $30.10 | 349,100 | — | — |
| 2025-09-08 | $30.83 | $30.83 | 282,300 | — | — |
| 2025-09-05 | $31.05 | $31.05 | 339,700 | — | — |
| 2025-09-04 | $32.05 | $32.05 | 320,800 | — | — |
| 2025-09-03 | $31.29 | $31.29 | 180,700 | — | — |
| 2025-09-02 | $31.36 | $31.36 | 257,000 | — | — |
| 2025-08-29 | $31.06 | $31.06 | 210,300 | — | — |
| 2025-08-28 | $31.07 | $31.07 | 242,000 | — | — |
| 2025-08-27 | $31.40 | $31.40 | 197,300 | — | — |
| 2025-08-26 | $31.19 | $31.19 | 663,600 | — | — |
| 2025-08-25 | $30.69 | $30.69 | 172,700 | — | — |
| 2025-08-22 | $31.74 | $31.74 | 526,200 | — | — |
| 2025-08-21 | $31.65 | $31.65 | 217,500 | — | — |
| 2025-08-20 | $30.97 | $30.97 | 278,000 | — | — |
| 2025-08-19 | $30.76 | $30.76 | 391,400 | — | — |
| 2025-08-18 | $30.25 | $30.25 | 377,400 | — | — |
| 2025-08-15 | $30.64 | $30.64 | 367,300 | — | — |
| 2025-08-14 | $30.79 | $30.79 | 311,700 | — | — |
| 2025-08-13 | $31.24 | $31.24 | 275,500 | — | — |
| 2025-08-12 | $31.49 | $31.49 | 325,500 | — | — |
| 2025-08-11 | $31.60 | $31.60 | 512,800 | — | — |
| 2025-08-08 | $31.00 | $31.00 | 835,700 | — | — |
| 2025-08-07 | $31.23 | $31.23 | 1,446,000 | — | — |
| 2025-08-06 | $32.10 | $32.10 | 286,000 | — | — |
| 2025-08-05 | $31.15 | $31.15 | 300,100 | — | — |
| 2025-08-04 | $32.42 | $32.42 | 159,400 | — | — |
| 2025-08-01 | $31.92 | $31.92 | 130,800 | — | — |
| 2025-07-31 | $32.50 | $32.50 | 129,600 | — | — |
| 2025-07-30 | $31.99 | $31.99 | 306,700 | — | — |
| 2025-07-29 | $32.70 | $32.70 | 148,500 | — | — |
| 2025-07-28 | $32.54 | $32.54 | 93,400 | — | — |
| 2025-07-25 | $32.93 | $32.93 | 211,900 | — | — |
| 2025-07-24 | $32.61 | $32.61 | 143,900 | — | — |
| 2025-07-23 | $33.57 | $33.57 | 105,300 | — | — |
| 2025-07-22 | $33.74 | $33.74 | 214,100 | — | — |
| 2025-07-21 | $33.16 | $33.16 | 217,500 | — | — |
| 2025-07-18 | $33.65 | $33.65 | 220,700 | — | — |
| 2025-07-17 | $33.94 | $33.94 | 160,500 | — | — |
| 2025-07-16 | $33.76 | $33.76 | 96,700 | — | — |
| 2025-07-15 | $33.32 | $33.32 | 107,100 | — | — |
| 2025-07-14 | $33.87 | $33.87 | 120,000 | — | — |
| 2025-07-11 | $33.25 | $33.25 | 156,700 | — | — |
| 2025-07-10 | $34.14 | $34.14 | 126,400 | — | — |
| 2025-07-09 | $34.54 | $34.54 | 374,300 | — | — |
| 2025-07-08 | $34.89 | $34.89 | 274,400 | — | — |
| 2025-07-07 | $34.82 | $34.82 | 136,900 | — | — |
| 2025-07-03 | $35.78 | $35.78 | 106,000 | — | — |
| 2025-07-02 | $35.45 | $35.45 | 300,500 | — | — |
| 2025-07-01 | $36.73 | $36.73 | 224,000 | — | — |
| 2025-06-30 | $37.53 | $37.53 | 559,800 | — | — |
| 2025-06-27 | $37.29 | $37.29 | 528,100 | — | — |
| 2025-06-26 | $37.14 | $37.14 | 219,000 | — | — |
| 2025-06-25 | $36.11 | $36.11 | 246,700 | — | — |
| 2025-06-24 | $37.28 | $37.28 | 180,300 | — | — |
| 2025-06-23 | $37.25 | $37.25 | 110,100 | — | — |
| 2025-06-20 | $36.49 | $36.49 | 150,400 | — | — |
| 2025-06-18 | $36.07 | $36.07 | 157,100 | — | — |
| 2025-06-17 | $36.27 | $36.27 | 206,500 | — | — |
| 2025-06-16 | $36.84 | $36.84 | 177,700 | — | — |
| 2025-06-13 | $36.39 | $36.39 | 176,700 | — | — |
| 2025-06-12 | $36.36 | $36.36 | 292,600 | — | — |
| 2025-06-11 | $35.01 | $35.01 | 202,800 | — | — |
| 2025-06-10 | $34.92 | $34.92 | 253,400 | — | — |
| 2025-06-09 | $35.31 | $35.31 | 235,500 | — | — |
| 2025-06-06 | $36.39 | $36.39 | 137,900 | — | — |
| 2025-06-05 | $36.02 | $36.02 | 199,500 | — | — |
| 2025-06-04 | $36.79 | $36.79 | 177,900 | — | — |
| 2025-06-03 | $37.45 | $37.45 | 179,400 | — | — |
| 2025-06-02 | $37.61 | $37.61 | 125,800 | — | — |
| 2025-05-30 | $37.30 | $37.30 | 152,600 | — | — |
| 2025-05-29 | $37.16 | $37.16 | 165,800 | — | — |
| 2025-05-28 | $36.50 | $36.50 | 144,800 | — | — |
| 2025-05-27 | $37.40 | $37.40 | 258,800 | — | — |
| 2025-05-23 | $36.92 | $36.92 | 210,600 | — | — |
| 2025-05-22 | $37.17 | $37.17 | 153,000 | — | — |
| 2025-05-21 | $38.08 | $38.08 | 156,900 | — | — |
| 2025-05-20 | $38.59 | $38.59 | 254,900 | — | — |
| 2025-05-19 | $38.84 | $38.84 | 292,900 | — | — |
| 2025-05-16 | $38.41 | $38.41 | 235,300 | — | — |
| 2025-05-15 | $38.81 | $38.81 | 141,000 | — | — |
| 2025-05-14 | $38.01 | $38.01 | 216,600 | — | — |
| 2025-05-13 | $38.48 | $38.48 | 215,100 | — | — |
| 2025-05-12 | $38.63 | $38.63 | 203,400 | — | — |
| 2025-05-09 | $39.52 | $39.52 | 271,400 | — | — |
| 2025-05-08 | $39.10 | $39.10 | 306,500 | — | — |
| 2025-05-07 | $38.64 | $38.64 | 341,000 | — | — |
| 2025-05-06 | $40.98 | $40.98 | 568,400 | — | — |
| 2025-05-05 | $41.30 | $41.30 | 392,800 | — | — |
| 2025-05-02 | $41.42 | $41.42 | 255,600 | — | — |
| 2025-05-01 | $40.00 | $40.00 | 337,600 | — | — |
| 2025-04-30 | $40.19 | $40.19 | 243,800 | — | — |
| 2025-04-29 | $40.86 | $40.86 | 210,500 | — | — |
| 2025-04-28 | $40.42 | $40.42 | 134,900 | — | — |
| 2025-04-25 | $39.97 | $39.97 | 260,900 | — | — |
| 2025-04-24 | $41.37 | $41.37 | 185,800 | — | — |
| 2025-04-23 | $40.44 | $40.44 | 234,700 | — | — |
| 2025-04-22 | $40.01 | $40.01 | 455,600 | — | — |
| 2025-04-21 | $39.06 | $39.06 | 202,600 | — | — |
| 2025-04-17 | $40.21 | $40.21 | 210,800 | — | — |
| 2025-04-16 | $39.83 | $39.83 | 361,800 | — | — |
| 2025-04-15 | $39.56 | $39.56 | 330,500 | — | — |
| 2025-04-14 | $39.67 | $39.67 | 276,300 | — | — |
| 2025-04-11 | $38.00 | $38.00 | 151,500 | — | — |
| 2025-04-10 | $37.96 | $37.96 | 431,000 | — | — |
| 2025-04-09 | $38.43 | $38.43 | 496,200 | — | — |
| 2025-04-08 | $37.54 | $37.54 | 296,000 | — | — |
| 2025-04-07 | $37.38 | $37.38 | 445,700 | — | — |
| 2025-04-04 | $38.26 | $38.26 | 485,500 | — | — |
| 2025-04-03 | $41.53 | $41.53 | 309,900 | — | — |
| 2025-04-02 | $41.71 | $41.71 | 332,800 | — | — |
| 2025-04-01 | $41.00 | $41.00 | 467,600 | — | — |
| 2025-03-31 | $40.65 | $40.65 | 624,400 | — | — |
| 2025-03-28 | $42.15 | $42.15 | 582,900 | — | — |
| 2025-03-27 | $41.00 | $41.00 | 401,900 | — | — |
| 2025-03-26 | $40.36 | $40.36 | 417,200 | — | — |
| 2025-03-25 | $40.89 | $40.89 | 434,100 | — | — |
| 2025-03-24 | $39.25 | $39.25 | 394,900 | — | — |
| 2025-03-21 | $37.70 | $37.70 | 1,096,400 | — | — |
| 2025-03-20 | $38.59 | $38.59 | 346,600 | — | — |
| 2025-03-19 | $37.30 | $37.30 | 266,300 | — | — |
| 2025-03-18 | $37.08 | $37.08 | 193,400 | — | — |
| 2025-03-17 | $36.52 | $36.52 | 393,300 | — | — |
| 2025-03-14 | $35.40 | $35.40 | 332,300 | — | — |
| 2025-03-13 | $34.46 | $34.46 | 217,700 | — | — |
| 2025-03-12 | $34.55 | $34.55 | 249,000 | — | — |
| 2025-03-11 | $33.91 | $33.91 | 366,100 | — | — |
| 2025-03-10 | $33.24 | $33.24 | 279,000 | — | — |
| 2025-03-07 | $33.49 | $33.49 | 157,000 | — | — |
| 2025-03-06 | $33.72 | $33.72 | 150,200 | — | — |
| 2025-03-05 | $34.38 | $34.38 | 231,400 | — | — |
| 2025-03-04 | $34.07 | $34.07 | 246,600 | — | — |
| 2025-03-03 | $34.59 | $34.59 | 228,500 | — | — |
| 2025-02-28 | $33.63 | $33.63 | 257,600 | — | — |
| 2025-02-27 | $32.81 | $32.81 | 146,000 | — | — |
| 2025-02-26 | $33.06 | $33.06 | 146,400 | — | — |
| 2025-02-25 | $33.63 | $33.63 | 193,200 | — | — |
| 2025-02-24 | $31.46 | $31.46 | 240,400 | — | — |
| 2025-02-21 | $31.01 | $31.01 | 127,600 | — | — |
| 2025-02-20 | $31.74 | $31.74 | 129,200 | — | — |
| 2025-02-19 | $31.83 | $31.83 | 116,900 | — | — |
| 2025-02-18 | $32.03 | $32.03 | 88,500 | — | — |
| 2025-02-14 | $32.05 | $32.05 | 91,100 | — | — |
| 2025-02-13 | $32.83 | $32.83 | 59,900 | — | — |
| 2025-02-12 | $32.37 | $32.37 | 65,900 | — | — |
| 2025-02-11 | $33.20 | $33.20 | 52,700 | — | — |
| 2025-02-10 | $32.95 | $32.95 | 163,300 | — | — |
| 2025-02-07 | $33.36 | $33.36 | 83,900 | — | — |
| 2025-02-06 | $33.79 | $33.79 | 56,000 | — | — |
| 2025-02-05 | $33.46 | $33.46 | 95,000 | — | — |
| 2025-02-04 | $33.24 | $33.24 | 80,700 | — | — |
| 2025-02-03 | $32.51 | $32.51 | 63,100 | — | — |
| 2025-01-31 | $32.33 | $32.33 | 91,600 | — | — |
| 2025-01-30 | $32.83 | $32.83 | 67,500 | — | — |
| 2025-01-29 | $32.67 | $32.67 | 69,600 | — | — |
| 2025-01-28 | $32.92 | $32.92 | 72,800 | — | — |
| 2025-01-27 | $32.32 | $32.32 | 86,200 | — | — |
| 2025-01-24 | $31.78 | $31.78 | 93,000 | — | — |
| 2025-01-23 | $31.39 | $31.39 | 116,300 | — | — |
| 2025-01-22 | $31.58 | $31.58 | 77,000 | — | — |
| 2025-01-21 | $32.80 | $32.80 | 102,900 | — | — |
| 2025-01-17 | $33.03 | $33.03 | 91,500 | — | — |
| 2025-01-16 | $32.62 | $32.62 | 127,800 | — | — |
| 2025-01-15 | $32.60 | $32.60 | 51,400 | — | — |
| 2025-01-14 | $32.16 | $32.16 | 69,900 | — | — |
| 2025-01-13 | $31.70 | $31.70 | 102,600 | — | — |
| 2025-01-10 | $31.84 | $31.84 | 117,500 | — | — |
| 2025-01-08 | $31.83 | $31.83 | 76,400 | — | — |
| 2025-01-07 | $32.20 | $32.20 | 237,200 | — | — |
| 2025-01-06 | $32.27 | $32.27 | 189,000 | — | — |
| 2025-01-03 | $33.85 | $33.85 | 97,500 | — | — |
| 2025-01-02 | $34.34 | $34.34 | 186,200 | — | — |