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
- 2017-06-30 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 | $29.15 | $31.79 | 156,900 | — | — |
| 2025-12-30 | $29.31 | $31.96 | 146,000 | — | — |
| 2025-12-29 | $29.53 | $32.20 | 183,200 | — | — |
| 2025-12-26 | $29.71 | $32.40 | 109,900 | — | — |
| 2025-12-24 | $29.83 | $32.53 | 147,000 | — | — |
| 2025-12-23 | $29.77 | $32.46 | 178,600 | — | — |
| 2025-12-22 | $30.08 | $32.80 | 204,800 | — | — |
| 2025-12-19 | $30.51 | $33.27 | 350,700 | — | — |
| 2025-12-18 | $30.93 | $33.73 | 153,800 | — | — |
| 2025-12-17 | $30.76 | $33.54 | 169,800 | — | — |
| 2025-12-16 | $30.69 | $33.47 | 184,400 | — | — |
| 2025-12-15 | $30.77 | $33.55 | 198,900 | — | — |
| 2025-12-12 | $30.73 | $33.51 | 199,600 | — | — |
| 2025-12-11 | $30.82 | $33.61 | 327,600 | — | — |
| 2025-12-10 | $30.19 | $32.92 | 271,200 | — | — |
| 2025-12-09 | $29.47 | $32.14 | 171,600 | — | — |
| 2025-12-08 | $29.31 | $31.96 | 185,200 | — | — |
| 2025-12-05 | $29.19 | $31.83 | 184,300 | — | — |
| 2025-12-04 | $29.20 | $31.84 | 185,100 | — | — |
| 2025-12-03 | $29.20 | $31.84 | 196,200 | — | — |
| 2025-12-02 | $28.40 | $30.97 | 260,500 | — | — |
| 2025-12-01 | $28.36 | $30.92 | 250,700 | — | — |
| 2025-11-28 | $27.92 | $30.45 | 110,400 | — | — |
| 2025-11-26 | $28.12 | $30.66 | 134,300 | — | — |
| 2025-11-25 | $28.35 | $30.91 | 215,900 | — | — |
| 2025-11-24 | $27.45 | $29.93 | 224,400 | — | — |
| 2025-11-21 | $27.61 | $30.11 | 349,300 | — | — |
| 2025-11-20 | $26.93 | $29.37 | 228,300 | — | — |
| 2025-11-19 | $26.74 | $29.16 | 154,500 | — | — |
| 2025-11-18 | $26.44 | $28.83 | 234,800 | — | — |
| 2025-11-17 | $26.53 | $28.93 | 181,300 | — | — |
| 2025-11-14 | $27.52 | $30.01 | 171,800 | — | — |
| 2025-11-13 | $27.30 | $29.77 | 173,800 | — | — |
| 2025-11-12 | $27.50 | $29.99 | 222,500 | — | — |
| 2025-11-11 | $27.47 | $29.95 | 198,900 | — | — |
| 2025-11-10 | $27.44 | $29.92 | 154,100 | — | — |
| 2025-11-07 | $27.26 | $29.73 | 113,500 | — | — |
| 2025-11-06 | $27.06 | $29.51 | 135,800 | — | — |
| 2025-11-05 | $27.15 | $29.61 | 207,700 | — | — |
| 2025-11-04 | $26.88 | $29.31 | 222,600 | — | — |
| 2025-11-03 | $26.90 | $29.22 | 180,600 | — | — |
| 2025-10-31 | $26.74 | $29.05 | 175,200 | — | — |
| 2025-10-30 | $26.80 | $29.12 | 209,100 | — | — |
| 2025-10-29 | $26.94 | $29.27 | 217,400 | — | — |
| 2025-10-28 | $27.32 | $29.68 | 263,700 | — | — |
| 2025-10-27 | $27.21 | $29.56 | 212,600 | — | — |
| 2025-10-24 | $28.15 | $30.58 | 291,600 | — | — |
| 2025-10-23 | $26.65 | $28.95 | 220,200 | — | — |
| 2025-10-22 | $26.94 | $29.27 | 147,800 | — | — |
| 2025-10-21 | $26.94 | $29.27 | 126,400 | — | — |
| 2025-10-20 | $26.86 | $29.18 | 157,400 | — | — |
| 2025-10-17 | $26.19 | $28.45 | 205,700 | — | — |
| 2025-10-16 | $25.72 | $27.94 | 235,700 | — | — |
| 2025-10-15 | $27.27 | $29.63 | 138,100 | — | — |
| 2025-10-14 | $27.52 | $29.90 | 149,700 | — | — |
| 2025-10-13 | $26.70 | $29.01 | 139,100 | — | — |
| 2025-10-10 | $26.41 | $28.69 | 207,400 | — | — |
| 2025-10-09 | $27.29 | $29.65 | 118,400 | — | — |
| 2025-10-08 | $27.56 | $29.94 | 134,100 | — | — |
| 2025-10-07 | $27.74 | $30.14 | 203,400 | — | — |
| 2025-10-06 | $28.14 | $30.57 | 183,400 | — | — |
| 2025-10-03 | $27.63 | $30.02 | 146,200 | — | — |
| 2025-10-02 | $27.36 | $29.72 | 168,000 | — | — |
| 2025-10-01 | $27.47 | $29.84 | 152,500 | — | — |
| 2025-09-30 | $27.73 | $30.13 | 206,800 | — | — |
| 2025-09-29 | $27.98 | $30.40 | 229,900 | — | — |
| 2025-09-26 | $28.35 | $30.80 | 171,200 | — | — |
| 2025-09-25 | $28.38 | $30.83 | 166,100 | — | — |
| 2025-09-24 | $28.27 | $30.71 | 158,300 | — | — |
| 2025-09-23 | $28.27 | $30.71 | 226,500 | — | — |
| 2025-09-22 | $28.26 | $30.70 | 301,500 | — | — |
| 2025-09-19 | $28.47 | $30.93 | 1,349,300 | — | — |
| 2025-09-18 | $29.27 | $31.80 | 251,900 | — | — |
| 2025-09-17 | $28.35 | $30.80 | 278,000 | — | — |
| 2025-09-16 | $28.30 | $30.74 | 201,700 | — | — |
| 2025-09-15 | $28.75 | $31.23 | 160,700 | — | — |
| 2025-09-12 | $29.04 | $31.55 | 204,400 | — | — |
| 2025-09-11 | $28.99 | $31.49 | 159,600 | — | — |
| 2025-09-10 | $28.81 | $31.30 | 125,200 | — | — |
| 2025-09-09 | $28.87 | $31.36 | 169,200 | — | — |
| 2025-09-08 | $29.44 | $31.98 | 226,700 | — | — |
| 2025-09-05 | $28.93 | $31.43 | 200,700 | — | — |
| 2025-09-04 | $29.18 | $31.70 | 133,500 | — | — |
| 2025-09-03 | $28.84 | $31.33 | 164,800 | — | — |
| 2025-09-02 | $28.84 | $31.33 | 178,600 | — | — |
| 2025-08-29 | $28.91 | $31.41 | 123,900 | — | — |
| 2025-08-28 | $29.05 | $31.56 | 181,500 | — | — |
| 2025-08-27 | $29.30 | $31.83 | 153,800 | — | — |
| 2025-08-26 | $29.13 | $31.65 | 231,500 | — | — |
| 2025-08-25 | $28.72 | $31.20 | 147,700 | — | — |
| 2025-08-22 | $28.93 | $31.43 | 200,900 | — | — |
| 2025-08-21 | $27.55 | $29.93 | 172,300 | — | — |
| 2025-08-20 | $27.71 | $30.10 | 263,200 | — | — |
| 2025-08-19 | $27.85 | $30.26 | 199,200 | — | — |
| 2025-08-18 | $27.46 | $29.83 | 200,300 | — | — |
| 2025-08-15 | $27.05 | $29.39 | 241,100 | — | — |
| 2025-08-14 | $27.50 | $29.88 | 157,700 | — | — |
| 2025-08-13 | $27.50 | $29.88 | 192,300 | — | — |
| 2025-08-12 | $27.01 | $29.34 | 209,300 | — | — |
| 2025-08-11 | $26.02 | $28.27 | 139,400 | — | — |
| 2025-08-08 | $25.74 | $27.96 | 191,300 | — | — |
| 2025-08-07 | $25.49 | $27.69 | 149,500 | — | — |
| 2025-08-06 | $25.64 | $27.86 | 266,700 | — | — |
| 2025-08-05 | $26.19 | $28.45 | 273,900 | — | — |
| 2025-08-04 | $25.80 | $27.92 | 155,200 | — | — |
| 2025-08-01 | $25.61 | $27.71 | 233,500 | — | — |
| 2025-07-31 | $26.30 | $28.46 | 185,200 | — | — |
| 2025-07-30 | $26.74 | $28.94 | 163,800 | — | — |
| 2025-07-29 | $27.32 | $29.57 | 202,700 | — | — |
| 2025-07-28 | $27.37 | $29.62 | 276,400 | — | — |
| 2025-07-25 | $27.09 | $29.32 | 392,700 | — | — |
| 2025-07-24 | $27.04 | $29.26 | 192,800 | — | — |
| 2025-07-23 | $27.69 | $29.97 | 204,800 | — | — |
| 2025-07-22 | $27.91 | $30.20 | 288,400 | — | — |
| 2025-07-21 | $27.79 | $30.07 | 155,200 | — | — |
| 2025-07-18 | $27.73 | $30.01 | 383,800 | — | — |
| 2025-07-17 | $28.02 | $30.32 | 201,400 | — | — |
| 2025-07-16 | $27.73 | $30.01 | 436,500 | — | — |
| 2025-07-15 | $27.53 | $29.79 | 175,500 | — | — |
| 2025-07-14 | $28.44 | $30.78 | 249,200 | — | — |
| 2025-07-11 | $27.95 | $30.25 | 208,100 | — | — |
| 2025-07-10 | $28.26 | $30.58 | 223,900 | — | — |
| 2025-07-09 | $28.41 | $30.74 | 208,900 | — | — |
| 2025-07-08 | $28.28 | $30.60 | 322,100 | — | — |
| 2025-07-07 | $28.11 | $30.42 | 162,600 | — | — |
| 2025-07-03 | $28.38 | $30.71 | 122,000 | — | — |
| 2025-07-02 | $27.98 | $30.28 | 212,500 | — | — |
| 2025-07-01 | $27.65 | $29.92 | 227,300 | — | — |
| 2025-06-30 | $26.73 | $28.93 | 315,700 | — | — |
| 2025-06-27 | $26.79 | $28.99 | 610,100 | — | — |
| 2025-06-26 | $26.56 | $28.74 | 260,800 | — | — |
| 2025-06-25 | $25.74 | $27.86 | 301,400 | — | — |
| 2025-06-24 | $25.75 | $27.87 | 363,400 | — | — |
| 2025-06-23 | $25.52 | $27.62 | 454,000 | — | — |
| 2025-06-20 | $25.05 | $27.11 | 299,500 | — | — |
| 2025-06-18 | $24.99 | $27.04 | 268,100 | — | — |
| 2025-06-17 | $24.84 | $26.88 | 327,100 | — | — |
| 2025-06-16 | $25.25 | $27.33 | 268,800 | — | — |
| 2025-06-13 | $25.21 | $27.28 | 515,900 | — | — |
| 2025-06-12 | $25.67 | $27.78 | 565,200 | — | — |
| 2025-06-11 | $25.79 | $27.91 | 1,681,000 | — | — |
| 2025-06-10 | $26.72 | $28.92 | 92,300 | — | — |
| 2025-06-09 | $26.54 | $28.72 | 155,900 | — | — |
| 2025-06-06 | $26.32 | $28.48 | 107,900 | — | — |
| 2025-06-05 | $25.59 | $27.69 | 117,500 | — | — |
| 2025-06-04 | $25.80 | $27.92 | 135,900 | — | — |
| 2025-06-03 | $26.06 | $28.20 | 125,200 | — | — |
| 2025-06-02 | $25.70 | $27.81 | 99,800 | — | — |
| 2025-05-30 | $25.87 | $28.00 | 109,200 | — | — |
| 2025-05-29 | $26.08 | $28.22 | 87,600 | — | — |
| 2025-05-28 | $26.10 | $28.24 | 115,300 | — | — |
| 2025-05-27 | $26.42 | $28.59 | 119,700 | — | — |
| 2025-05-23 | $25.87 | $28.00 | 127,200 | — | — |
| 2025-05-22 | $26.12 | $28.27 | 115,600 | — | — |
| 2025-05-21 | $26.49 | $28.67 | 139,600 | — | — |
| 2025-05-20 | $27.18 | $29.41 | 135,800 | — | — |
| 2025-05-19 | $27.13 | $29.36 | 126,200 | — | — |
| 2025-05-16 | $27.09 | $29.32 | 135,000 | — | — |
| 2025-05-15 | $27.19 | $29.42 | 99,800 | — | — |
| 2025-05-14 | $27.05 | $29.27 | 111,700 | — | — |
| 2025-05-13 | $27.18 | $29.41 | 93,000 | — | — |
| 2025-05-12 | $26.95 | $29.16 | 238,900 | — | — |
| 2025-05-09 | $26.24 | $28.40 | 160,400 | — | — |
| 2025-05-08 | $26.35 | $28.52 | 116,400 | — | — |
| 2025-05-07 | $25.95 | $28.08 | 151,800 | — | — |
| 2025-05-06 | $25.91 | $28.04 | 213,600 | — | — |
| 2025-05-05 | $26.01 | $28.04 | 141,800 | — | — |
| 2025-05-02 | $26.43 | $28.49 | 137,800 | — | — |
| 2025-05-01 | $25.76 | $27.77 | 133,300 | — | — |
| 2025-04-30 | $25.54 | $27.53 | 178,600 | — | — |
| 2025-04-29 | $25.95 | $27.97 | 186,700 | — | — |
| 2025-04-28 | $25.65 | $27.65 | 249,700 | — | — |
| 2025-04-25 | $25.61 | $27.61 | 189,800 | — | — |
| 2025-04-24 | $25.66 | $27.66 | 192,600 | — | — |
| 2025-04-23 | $25.35 | $27.33 | 125,600 | — | — |
| 2025-04-22 | $25.06 | $27.02 | 152,900 | — | — |
| 2025-04-21 | $23.92 | $25.79 | 175,500 | — | — |
| 2025-04-17 | $24.18 | $26.07 | 151,700 | — | — |
| 2025-04-16 | $23.97 | $25.84 | 177,800 | — | — |
| 2025-04-15 | $23.84 | $25.70 | 145,900 | — | — |
| 2025-04-14 | $23.59 | $25.43 | 190,200 | — | — |
| 2025-04-11 | $23.25 | $25.06 | 165,400 | — | — |
| 2025-04-10 | $23.41 | $25.24 | 211,300 | — | — |
| 2025-04-09 | $24.74 | $26.67 | 302,200 | — | — |
| 2025-04-08 | $23.62 | $25.46 | 305,500 | — | — |
| 2025-04-07 | $23.99 | $25.86 | 351,300 | — | — |
| 2025-04-04 | $24.11 | $25.99 | 324,200 | — | — |
| 2025-04-03 | $25.00 | $26.95 | 347,000 | — | — |
| 2025-04-02 | $26.83 | $28.92 | 142,200 | — | — |
| 2025-04-01 | $26.40 | $28.46 | 225,200 | — | — |
| 2025-03-31 | $26.16 | $28.20 | 133,100 | — | — |
| 2025-03-28 | $26.17 | $28.21 | 72,000 | — | — |
| 2025-03-27 | $26.85 | $28.94 | 99,300 | — | — |
| 2025-03-26 | $26.76 | $28.85 | 74,300 | — | — |
| 2025-03-25 | $26.64 | $28.72 | 101,700 | — | — |
| 2025-03-24 | $27.06 | $29.17 | 118,600 | — | — |
| 2025-03-21 | $26.64 | $28.72 | 449,500 | — | — |
| 2025-03-20 | $26.70 | $28.78 | 213,000 | — | — |
| 2025-03-19 | $26.67 | $28.75 | 108,800 | — | — |
| 2025-03-18 | $26.30 | $28.35 | 153,700 | — | — |
| 2025-03-17 | $26.53 | $28.60 | 138,800 | — | — |
| 2025-03-14 | $26.57 | $28.64 | 144,700 | — | — |
| 2025-03-13 | $25.90 | $27.92 | 90,400 | — | — |
| 2025-03-12 | $26.28 | $28.33 | 111,400 | — | — |
| 2025-03-11 | $26.09 | $28.13 | 138,300 | — | — |
| 2025-03-10 | $26.24 | $28.29 | 144,200 | — | — |
| 2025-03-07 | $27.05 | $29.16 | 81,600 | — | — |
| 2025-03-06 | $27.27 | $29.40 | 134,800 | — | — |
| 2025-03-05 | $27.55 | $29.70 | 210,400 | — | — |
| 2025-03-04 | $27.68 | $29.84 | 174,100 | — | — |
| 2025-03-03 | $28.27 | $30.48 | 116,900 | — | — |
| 2025-02-28 | $28.54 | $30.77 | 160,500 | — | — |
| 2025-02-27 | $28.16 | $30.36 | 153,500 | — | — |
| 2025-02-26 | $28.29 | $30.50 | 102,000 | — | — |
| 2025-02-25 | $28.53 | $30.76 | 131,900 | — | — |
| 2025-02-24 | $28.54 | $30.77 | 119,300 | — | — |
| 2025-02-21 | $28.91 | $31.17 | 117,300 | — | — |
| 2025-02-20 | $29.50 | $31.80 | 91,500 | — | — |
| 2025-02-19 | $29.87 | $32.20 | 77,300 | — | — |
| 2025-02-18 | $29.82 | $32.15 | 106,100 | — | — |
| 2025-02-14 | $29.50 | $31.80 | 63,300 | — | — |
| 2025-02-13 | $29.63 | $31.94 | 76,600 | — | — |
| 2025-02-12 | $29.57 | $31.88 | 112,900 | — | — |
| 2025-02-11 | $30.13 | $32.48 | 80,900 | — | — |
| 2025-02-10 | $29.36 | $31.65 | 75,800 | — | — |
| 2025-02-07 | $29.67 | $31.98 | 88,400 | — | — |
| 2025-02-06 | $30.22 | $32.58 | 125,400 | — | — |
| 2025-02-05 | $29.71 | $32.03 | 87,300 | — | — |
| 2025-02-04 | $29.31 | $31.60 | 77,600 | — | — |
| 2025-02-03 | $28.85 | $30.99 | 109,000 | — | — |
| 2025-01-31 | $29.34 | $31.52 | 133,000 | — | — |
| 2025-01-30 | $29.55 | $31.75 | 89,300 | — | — |
| 2025-01-29 | $29.51 | $31.70 | 116,400 | — | — |
| 2025-01-28 | $29.27 | $31.44 | 169,800 | — | — |
| 2025-01-27 | $29.23 | $31.40 | 246,300 | — | — |
| 2025-01-24 | $29.16 | $31.33 | 283,900 | — | — |
| 2025-01-23 | $28.34 | $30.45 | 226,300 | — | — |
| 2025-01-22 | $28.27 | $30.37 | 146,600 | — | — |
| 2025-01-21 | $28.68 | $30.81 | 78,300 | — | — |
| 2025-01-17 | $28.51 | $30.63 | 91,500 | — | — |
| 2025-01-16 | $28.19 | $30.28 | 100,500 | — | — |
| 2025-01-15 | $28.30 | $30.40 | 133,900 | — | — |
| 2025-01-14 | $27.70 | $29.76 | 139,300 | — | — |
| 2025-01-13 | $27.22 | $29.24 | 129,900 | — | — |
| 2025-01-10 | $26.87 | $28.87 | 121,400 | — | — |
| 2025-01-08 | $27.86 | $29.93 | 141,800 | — | — |
| 2025-01-07 | $27.72 | $29.78 | 143,000 | — | — |
| 2025-01-06 | $28.11 | $30.20 | 130,600 | — | — |
| 2025-01-03 | $28.47 | $30.58 | 106,700 | — | — |
| 2025-01-02 | $28.42 | $30.53 | 98,100 | — | — |