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
- 2018-09-26 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 | $28.17 | $29.86 | 129,300 | — | — |
| 2025-12-30 | $28.34 | $30.04 | 31,500 | — | — |
| 2025-12-29 | $28.47 | $30.17 | 43,100 | — | — |
| 2025-12-26 | $28.48 | $30.19 | 26,200 | — | — |
| 2025-12-24 | $28.65 | $30.37 | 35,900 | — | — |
| 2025-12-23 | $28.80 | $30.52 | 35,300 | — | — |
| 2025-12-22 | $28.87 | $30.60 | 54,300 | — | — |
| 2025-12-19 | $29.04 | $30.78 | 50,100 | — | — |
| 2025-12-18 | $29.64 | $31.41 | 44,400 | — | — |
| 2025-12-17 | $29.65 | $31.43 | 28,400 | — | — |
| 2025-12-16 | $29.97 | $31.76 | 73,200 | — | — |
| 2025-12-15 | $29.63 | $31.40 | 39,500 | — | — |
| 2025-12-12 | $29.58 | $31.35 | 47,700 | — | — |
| 2025-12-11 | $29.57 | $31.34 | 46,900 | — | — |
| 2025-12-10 | $29.66 | $31.44 | 91,900 | — | — |
| 2025-12-09 | $28.95 | $30.68 | 38,300 | — | — |
| 2025-12-08 | $28.63 | $30.34 | 61,000 | — | — |
| 2025-12-05 | $28.49 | $30.20 | 61,500 | — | — |
| 2025-12-04 | $28.45 | $30.15 | 81,500 | — | — |
| 2025-12-03 | $28.67 | $30.39 | 72,900 | — | — |
| 2025-12-02 | $27.86 | $29.53 | 48,900 | — | — |
| 2025-12-01 | $28.12 | $29.80 | 38,000 | — | — |
| 2025-11-28 | $27.80 | $29.46 | 18,600 | — | — |
| 2025-11-26 | $28.14 | $29.82 | 61,500 | — | — |
| 2025-11-25 | $28.08 | $29.76 | 37,600 | — | — |
| 2025-11-24 | $27.35 | $28.99 | 34,900 | — | — |
| 2025-11-21 | $27.49 | $29.14 | 59,600 | — | — |
| 2025-11-20 | $26.66 | $28.26 | 57,200 | — | — |
| 2025-11-19 | $26.61 | $28.20 | 49,000 | — | — |
| 2025-11-18 | $26.64 | $28.23 | 56,400 | — | — |
| 2025-11-17 | $26.64 | $28.23 | 58,400 | — | — |
| 2025-11-14 | $27.78 | $29.44 | 37,300 | — | — |
| 2025-11-13 | $27.70 | $29.36 | 70,200 | — | — |
| 2025-11-12 | $27.97 | $29.64 | 46,400 | — | — |
| 2025-11-11 | $28.00 | $29.68 | 20,500 | — | — |
| 2025-11-10 | $27.99 | $29.67 | 31,000 | — | — |
| 2025-11-07 | $27.97 | $29.52 | 52,000 | — | — |
| 2025-11-06 | $27.94 | $29.49 | 48,500 | — | — |
| 2025-11-05 | $28.23 | $29.79 | 43,800 | — | — |
| 2025-11-04 | $28.04 | $29.59 | 57,000 | — | — |
| 2025-11-03 | $27.66 | $29.19 | 42,900 | — | — |
| 2025-10-31 | $27.80 | $29.34 | 43,900 | — | — |
| 2025-10-30 | $27.83 | $29.37 | 66,600 | — | — |
| 2025-10-29 | $27.89 | $29.43 | 63,100 | — | — |
| 2025-10-28 | $28.40 | $29.97 | 39,800 | — | — |
| 2025-10-27 | $29.25 | $30.87 | 40,600 | — | — |
| 2025-10-24 | $29.73 | $31.37 | 33,800 | — | — |
| 2025-10-23 | $29.44 | $31.07 | 34,400 | — | — |
| 2025-10-22 | $29.70 | $31.34 | 77,200 | — | — |
| 2025-10-21 | $29.73 | $31.37 | 36,000 | — | — |
| 2025-10-20 | $29.74 | $31.39 | 61,500 | — | — |
| 2025-10-17 | $28.90 | $30.50 | 62,500 | — | — |
| 2025-10-16 | $28.61 | $30.19 | 41,900 | — | — |
| 2025-10-15 | $29.51 | $31.14 | 34,100 | — | — |
| 2025-10-14 | $29.72 | $31.36 | 43,300 | — | — |
| 2025-10-13 | $28.98 | $30.58 | 28,300 | — | — |
| 2025-10-10 | $28.76 | $30.35 | 54,900 | — | — |
| 2025-10-09 | $29.91 | $31.56 | 24,100 | — | — |
| 2025-10-08 | $30.26 | $31.93 | 44,200 | — | — |
| 2025-10-07 | $30.13 | $31.80 | 29,700 | — | — |
| 2025-10-06 | $30.50 | $32.19 | 46,000 | — | — |
| 2025-10-03 | $30.35 | $32.03 | 27,300 | — | — |
| 2025-10-02 | $30.41 | $32.09 | 40,900 | — | — |
| 2025-10-01 | $31.04 | $32.76 | 38,100 | — | — |
| 2025-09-30 | $31.90 | $33.66 | 132,700 | — | — |
| 2025-09-29 | $31.74 | $33.50 | 48,000 | — | — |
| 2025-09-26 | $32.10 | $33.88 | 32,400 | — | — |
| 2025-09-25 | $32.53 | $34.33 | 35,800 | — | — |
| 2025-09-24 | $32.65 | $34.46 | 56,200 | — | — |
| 2025-09-23 | $32.35 | $34.14 | 34,800 | — | — |
| 2025-09-22 | $32.30 | $34.09 | 34,900 | — | — |
| 2025-09-19 | $32.68 | $34.49 | 139,200 | — | — |
| 2025-09-18 | $33.45 | $35.30 | 66,800 | — | — |
| 2025-09-17 | $32.57 | $34.37 | 69,800 | — | — |
| 2025-09-16 | $32.34 | $34.13 | 31,000 | — | — |
| 2025-09-15 | $33.20 | $35.04 | 36,500 | — | — |
| 2025-09-12 | $33.22 | $35.06 | 28,000 | — | — |
| 2025-09-11 | $33.70 | $35.56 | 51,300 | — | — |
| 2025-09-10 | $33.54 | $35.40 | 32,500 | — | — |
| 2025-09-09 | $33.66 | $35.52 | 27,700 | — | — |
| 2025-09-08 | $34.17 | $36.06 | 35,600 | — | — |
| 2025-09-05 | $34.08 | $35.97 | 49,200 | — | — |
| 2025-09-04 | $34.82 | $36.75 | 40,500 | — | — |
| 2025-09-03 | $33.93 | $35.81 | 44,700 | — | — |
| 2025-09-02 | $33.88 | $35.75 | 35,000 | — | — |
| 2025-08-29 | $33.99 | $35.87 | 49,500 | — | — |
| 2025-08-28 | $34.50 | $36.41 | 45,900 | — | — |
| 2025-08-27 | $34.39 | $36.29 | 75,200 | — | — |
| 2025-08-26 | $34.31 | $36.21 | 37,100 | — | — |
| 2025-08-25 | $34.12 | $36.01 | 63,500 | — | — |
| 2025-08-22 | $34.48 | $36.39 | 81,900 | — | — |
| 2025-08-21 | $32.70 | $34.51 | 23,600 | — | — |
| 2025-08-20 | $32.66 | $34.47 | 46,500 | — | — |
| 2025-08-19 | $32.49 | $34.29 | 40,600 | — | — |
| 2025-08-18 | $32.46 | $34.26 | 57,600 | — | — |
| 2025-08-15 | $32.68 | $34.49 | 194,500 | — | — |
| 2025-08-14 | $33.00 | $34.83 | 54,200 | — | — |
| 2025-08-13 | $33.13 | $34.96 | 44,900 | — | — |
| 2025-08-12 | $32.64 | $34.45 | 62,000 | — | — |
| 2025-08-11 | $31.56 | $33.31 | 40,900 | — | — |
| 2025-08-08 | $31.53 | $33.15 | 61,800 | — | — |
| 2025-08-07 | $31.20 | $32.80 | 45,900 | — | — |
| 2025-08-06 | $31.35 | $32.96 | 58,100 | — | — |
| 2025-08-05 | $31.37 | $32.98 | 51,100 | — | — |
| 2025-08-04 | $31.22 | $32.82 | 75,300 | — | — |
| 2025-08-01 | $30.91 | $32.50 | 79,400 | — | — |
| 2025-07-31 | $31.48 | $33.10 | 121,600 | — | — |
| 2025-07-30 | $31.62 | $33.24 | 76,700 | — | — |
| 2025-07-29 | $31.72 | $33.35 | 115,600 | — | — |
| 2025-07-28 | $34.39 | $36.15 | 38,800 | — | — |
| 2025-07-25 | $34.24 | $36.00 | 34,200 | — | — |
| 2025-07-24 | $34.74 | $36.52 | 32,600 | — | — |
| 2025-07-23 | $35.41 | $37.23 | 55,100 | — | — |
| 2025-07-22 | $35.45 | $37.27 | 91,900 | — | — |
| 2025-07-21 | $35.46 | $37.28 | 43,800 | — | — |
| 2025-07-18 | $35.07 | $36.87 | 47,900 | — | — |
| 2025-07-17 | $35.34 | $37.15 | 55,700 | — | — |
| 2025-07-16 | $34.79 | $36.57 | 53,100 | — | — |
| 2025-07-15 | $34.52 | $36.29 | 63,500 | — | — |
| 2025-07-14 | $35.68 | $37.51 | 59,300 | — | — |
| 2025-07-11 | $34.75 | $36.53 | 39,700 | — | — |
| 2025-07-10 | $35.36 | $37.17 | 42,500 | — | — |
| 2025-07-09 | $35.26 | $37.07 | 44,900 | — | — |
| 2025-07-08 | $35.31 | $37.12 | 47,000 | — | — |
| 2025-07-07 | $35.14 | $36.94 | 67,000 | — | — |
| 2025-07-03 | $35.53 | $37.35 | 51,900 | — | — |
| 2025-07-02 | $34.70 | $36.48 | 87,500 | — | — |
| 2025-07-01 | $34.24 | $36.00 | 122,400 | — | — |
| 2025-06-30 | $33.58 | $35.30 | 66,800 | — | — |
| 2025-06-27 | $33.55 | $35.27 | 475,700 | — | — |
| 2025-06-26 | $33.36 | $35.07 | 86,200 | — | — |
| 2025-06-25 | $32.43 | $34.09 | 41,000 | — | — |
| 2025-06-24 | $32.65 | $34.33 | 57,500 | — | — |
| 2025-06-23 | $32.37 | $34.03 | 55,100 | — | — |
| 2025-06-20 | $31.46 | $33.07 | 93,200 | — | — |
| 2025-06-18 | $31.24 | $32.84 | 43,900 | — | — |
| 2025-06-17 | $31.09 | $32.69 | 64,800 | — | — |
| 2025-06-16 | $31.25 | $32.85 | 55,800 | — | — |
| 2025-06-13 | $31.57 | $33.19 | 62,400 | — | — |
| 2025-06-12 | $32.43 | $34.09 | 52,800 | — | — |
| 2025-06-11 | $32.25 | $33.90 | 63,900 | — | — |
| 2025-06-10 | $32.37 | $34.03 | 61,700 | — | — |
| 2025-06-09 | $31.78 | $33.41 | 48,200 | — | — |
| 2025-06-06 | $31.62 | $33.24 | 38,900 | — | — |
| 2025-06-05 | $30.82 | $32.40 | 48,100 | — | — |
| 2025-06-04 | $31.36 | $32.97 | 67,800 | — | — |
| 2025-06-03 | $31.73 | $33.36 | 64,800 | — | — |
| 2025-06-02 | $31.87 | $33.51 | 52,000 | — | — |
| 2025-05-30 | $32.30 | $33.96 | 55,200 | — | — |
| 2025-05-29 | $32.49 | $34.16 | 50,200 | — | — |
| 2025-05-28 | $32.45 | $34.11 | 78,800 | — | — |
| 2025-05-27 | $32.72 | $34.40 | 67,600 | — | — |
| 2025-05-23 | $32.04 | $33.68 | 61,400 | — | — |
| 2025-05-22 | $32.43 | $34.09 | 69,800 | — | — |
| 2025-05-21 | $32.94 | $34.63 | 108,400 | — | — |
| 2025-05-20 | $33.63 | $35.36 | 175,500 | — | — |
| 2025-05-19 | $32.89 | $34.58 | 102,200 | — | — |
| 2025-05-16 | $32.71 | $34.39 | 149,200 | — | — |
| 2025-05-15 | $32.99 | $34.68 | 129,900 | — | — |
| 2025-05-14 | $32.75 | $34.43 | 128,200 | — | — |
| 2025-05-13 | $33.33 | $35.04 | 63,400 | — | — |
| 2025-05-12 | $32.80 | $34.48 | 68,900 | — | — |
| 2025-05-09 | $32.58 | $34.15 | 68,900 | — | — |
| 2025-05-08 | $32.37 | $33.93 | 49,500 | — | — |
| 2025-05-07 | $31.71 | $33.23 | 67,200 | — | — |
| 2025-05-06 | $31.71 | $33.23 | 54,900 | — | — |
| 2025-05-05 | $31.67 | $33.19 | 58,700 | — | — |
| 2025-05-02 | $31.39 | $32.90 | 69,200 | — | — |
| 2025-05-01 | $31.06 | $32.55 | 76,300 | — | — |
| 2025-04-30 | $31.59 | $33.11 | 61,400 | — | — |
| 2025-04-29 | $30.27 | $31.73 | 30,800 | — | — |
| 2025-04-28 | $28.28 | $29.64 | 37,800 | — | — |
| 2025-04-25 | $28.11 | $29.46 | 18,400 | — | — |
| 2025-04-24 | $28.42 | $29.79 | 24,200 | — | — |
| 2025-04-23 | $28.25 | $29.61 | 24,400 | — | — |
| 2025-04-22 | $28.16 | $29.51 | 26,800 | — | — |
| 2025-04-21 | $27.27 | $28.58 | 41,700 | — | — |
| 2025-04-17 | $27.63 | $28.96 | 51,400 | — | — |
| 2025-04-16 | $27.25 | $28.56 | 60,400 | — | — |
| 2025-04-15 | $26.94 | $28.24 | 81,300 | — | — |
| 2025-04-14 | $26.49 | $27.76 | 65,700 | — | — |
| 2025-04-11 | $26.16 | $27.42 | 38,300 | — | — |
| 2025-04-10 | $26.41 | $27.68 | 50,400 | — | — |
| 2025-04-09 | $27.60 | $28.93 | 66,200 | — | — |
| 2025-04-08 | $26.61 | $27.89 | 47,800 | — | — |
| 2025-04-07 | $26.15 | $27.41 | 51,000 | — | — |
| 2025-04-04 | $26.11 | $27.37 | 57,000 | — | — |
| 2025-04-03 | $26.66 | $27.94 | 45,900 | — | — |
| 2025-04-02 | $28.19 | $29.55 | 25,900 | — | — |
| 2025-04-01 | $28.23 | $29.59 | 27,900 | — | — |
| 2025-03-31 | $28.33 | $29.69 | 149,400 | — | — |
| 2025-03-28 | $28.09 | $29.44 | 33,900 | — | — |
| 2025-03-27 | $28.75 | $30.13 | 49,100 | — | — |
| 2025-03-26 | $28.82 | $30.21 | 49,200 | — | — |
| 2025-03-25 | $29.17 | $30.57 | 50,500 | — | — |
| 2025-03-24 | $28.96 | $30.35 | 19,500 | — | — |
| 2025-03-21 | $28.60 | $29.98 | 164,100 | — | — |
| 2025-03-20 | $28.90 | $30.29 | 28,000 | — | — |
| 2025-03-19 | $28.88 | $30.27 | 46,400 | — | — |
| 2025-03-18 | $28.49 | $29.86 | 20,900 | — | — |
| 2025-03-17 | $28.46 | $29.83 | 49,800 | — | — |
| 2025-03-14 | $28.27 | $29.63 | 20,200 | — | — |
| 2025-03-13 | $27.90 | $29.24 | 19,400 | — | — |
| 2025-03-12 | $28.21 | $29.57 | 31,400 | — | — |
| 2025-03-11 | $27.82 | $29.16 | 41,500 | — | — |
| 2025-03-10 | $27.56 | $28.89 | 54,900 | — | — |
| 2025-03-07 | $28.40 | $29.77 | 29,000 | — | — |
| 2025-03-06 | $28.53 | $29.90 | 47,100 | — | — |
| 2025-03-05 | $28.43 | $29.80 | 82,100 | — | — |
| 2025-03-04 | $28.91 | $30.30 | 42,900 | — | — |
| 2025-03-03 | $30.17 | $31.62 | 69,000 | — | — |
| 2025-02-28 | $30.51 | $31.98 | 60,400 | — | — |
| 2025-02-27 | $30.55 | $32.02 | 40,100 | — | — |
| 2025-02-26 | $30.76 | $32.24 | 28,800 | — | — |
| 2025-02-25 | $30.71 | $32.19 | 60,500 | — | — |
| 2025-02-24 | $30.44 | $31.90 | 55,600 | — | — |
| 2025-02-21 | $31.06 | $32.55 | 149,500 | — | — |
| 2025-02-20 | $32.22 | $33.77 | 30,700 | — | — |
| 2025-02-19 | $32.36 | $33.92 | 30,000 | — | — |
| 2025-02-18 | $32.33 | $33.88 | 53,800 | — | — |
| 2025-02-14 | $31.87 | $33.40 | 23,300 | — | — |
| 2025-02-13 | $32.08 | $33.62 | 30,700 | — | — |
| 2025-02-12 | $32.04 | $33.58 | 41,500 | — | — |
| 2025-02-11 | $32.32 | $33.87 | 39,200 | — | — |
| 2025-02-10 | $31.92 | $33.45 | 61,500 | — | — |
| 2025-02-07 | $32.22 | $33.66 | 259,100 | — | — |
| 2025-02-06 | $32.08 | $33.52 | 64,600 | — | — |
| 2025-02-05 | $31.60 | $33.02 | 33,300 | — | — |
| 2025-02-04 | $31.48 | $32.89 | 51,500 | — | — |
| 2025-02-03 | $30.85 | $32.23 | 32,000 | — | — |
| 2025-01-31 | $31.02 | $32.41 | 47,100 | — | — |
| 2025-01-30 | $31.14 | $32.54 | 43,300 | — | — |
| 2025-01-29 | $31.97 | $33.40 | 61,300 | — | — |
| 2025-01-28 | $30.82 | $32.20 | 49,500 | — | — |
| 2025-01-27 | $29.51 | $30.83 | 31,000 | — | — |
| 2025-01-24 | $28.96 | $30.26 | 25,700 | — | — |
| 2025-01-23 | $28.76 | $30.05 | 40,200 | — | — |
| 2025-01-22 | $28.41 | $29.68 | 38,500 | — | — |
| 2025-01-21 | $29.41 | $30.73 | 41,600 | — | — |
| 2025-01-17 | $29.07 | $30.37 | 51,900 | — | — |
| 2025-01-16 | $28.43 | $29.70 | 44,000 | — | — |
| 2025-01-15 | $28.25 | $29.52 | 39,500 | — | — |
| 2025-01-14 | $27.43 | $28.66 | 80,400 | — | — |
| 2025-01-13 | $26.92 | $28.13 | 38,300 | — | — |
| 2025-01-10 | $26.76 | $27.96 | 49,600 | — | — |
| 2025-01-08 | $27.55 | $28.78 | 33,300 | — | — |
| 2025-01-07 | $27.57 | $28.81 | 42,100 | — | — |
| 2025-01-06 | $27.67 | $28.91 | 62,300 | — | — |
| 2025-01-03 | $28.03 | $29.29 | 74,000 | — | — |
| 2025-01-02 | $28.00 | $29.26 | 32,300 | — | — |