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
- 2022-04-13 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 | $28.05 | $28.72 | 205,400 | — | — |
| 2025-12-30 | $28.00 | $28.67 | 205,700 | — | — |
| 2025-12-29 | $28.06 | $28.73 | 255,400 | — | — |
| 2025-12-26 | $27.85 | $28.52 | 205,300 | — | — |
| 2025-12-24 | $28.07 | $28.74 | 106,300 | — | — |
| 2025-12-23 | $28.18 | $28.86 | 225,300 | — | — |
| 2025-12-22 | $27.26 | $27.91 | 295,300 | — | — |
| 2025-12-19 | $26.74 | $27.38 | 332,800 | — | — |
| 2025-12-18 | $26.28 | $26.91 | 303,400 | — | — |
| 2025-12-17 | $26.30 | $26.93 | 317,800 | — | — |
| 2025-12-16 | $26.12 | $26.75 | 376,600 | — | — |
| 2025-12-15 | $26.81 | $27.45 | 410,900 | — | — |
| 2025-12-12 | $27.24 | $27.89 | 411,100 | — | — |
| 2025-12-11 | $27.03 | $27.68 | 299,300 | — | — |
| 2025-12-10 | $27.24 | $27.89 | 472,200 | — | — |
| 2025-12-09 | $28.23 | $28.91 | 207,400 | — | — |
| 2025-12-08 | $27.83 | $28.50 | 224,500 | — | — |
| 2025-12-05 | $28.67 | $29.36 | 287,800 | — | — |
| 2025-12-04 | $28.86 | $29.55 | 175,500 | — | — |
| 2025-12-03 | $28.68 | $29.37 | 299,700 | — | — |
| 2025-12-02 | $27.70 | $28.37 | 354,700 | — | — |
| 2025-12-01 | $27.87 | $28.54 | 678,700 | — | — |
| 2025-11-28 | $28.08 | $28.75 | 195,500 | — | — |
| 2025-11-26 | $27.55 | $28.21 | 256,300 | — | — |
| 2025-11-25 | $26.73 | $27.37 | 321,900 | — | — |
| 2025-11-24 | $26.87 | $27.52 | 363,100 | — | — |
| 2025-11-21 | $26.75 | $27.39 | 553,900 | — | — |
| 2025-11-20 | $26.59 | $27.23 | 393,000 | — | — |
| 2025-11-19 | $26.63 | $27.27 | 272,600 | — | — |
| 2025-11-18 | $27.27 | $27.84 | 461,500 | — | — |
| 2025-11-17 | $27.25 | $27.82 | 598,100 | — | — |
| 2025-11-14 | $27.53 | $28.11 | 411,500 | — | — |
| 2025-11-13 | $26.50 | $27.06 | 509,600 | — | — |
| 2025-11-12 | $27.13 | $27.70 | 415,200 | — | — |
| 2025-11-11 | $27.14 | $27.71 | 387,800 | — | — |
| 2025-11-10 | $27.88 | $28.47 | 341,400 | — | — |
| 2025-11-07 | $27.57 | $28.15 | 700,500 | — | — |
| 2025-11-06 | $28.19 | $28.78 | 991,700 | — | — |
| 2025-11-05 | $26.31 | $26.86 | 363,000 | — | — |
| 2025-11-04 | $25.60 | $26.14 | 363,900 | — | — |
| 2025-11-03 | $25.56 | $26.10 | 392,400 | — | — |
| 2025-10-31 | $25.91 | $26.45 | 433,900 | — | — |
| 2025-10-30 | $26.01 | $26.56 | 664,500 | — | — |
| 2025-10-29 | $25.34 | $25.87 | 311,300 | — | — |
| 2025-10-28 | $25.87 | $26.41 | 555,800 | — | — |
| 2025-10-27 | $25.24 | $25.77 | 568,300 | — | — |
| 2025-10-24 | $26.40 | $26.95 | 520,600 | — | — |
| 2025-10-23 | $25.70 | $26.24 | 334,700 | — | — |
| 2025-10-22 | $25.84 | $26.38 | 494,000 | — | — |
| 2025-10-21 | $27.28 | $27.85 | 404,100 | — | — |
| 2025-10-20 | $27.91 | $28.50 | 718,200 | — | — |
| 2025-10-17 | $27.32 | $27.89 | 503,800 | — | — |
| 2025-10-16 | $28.17 | $28.76 | 406,500 | — | — |
| 2025-10-15 | $28.34 | $28.94 | 724,800 | — | — |
| 2025-10-14 | $27.52 | $28.10 | 613,600 | — | — |
| 2025-10-13 | $27.42 | $28.00 | 480,300 | — | — |
| 2025-10-10 | $26.95 | $27.52 | 469,400 | — | — |
| 2025-10-09 | $27.54 | $28.12 | 729,500 | — | — |
| 2025-10-08 | $27.70 | $28.28 | 537,200 | — | — |
| 2025-10-07 | $26.86 | $27.42 | 516,700 | — | — |
| 2025-10-06 | $25.99 | $26.54 | 607,200 | — | — |
| 2025-10-03 | $25.88 | $26.42 | 382,200 | — | — |
| 2025-10-02 | $25.07 | $25.60 | 324,300 | — | — |
| 2025-10-01 | $25.42 | $25.95 | 315,000 | — | — |
| 2025-09-30 | $25.19 | $25.72 | 383,100 | — | — |
| 2025-09-29 | $24.90 | $25.42 | 474,200 | — | — |
| 2025-09-26 | $25.30 | $25.83 | 399,900 | — | — |
| 2025-09-25 | $24.96 | $25.48 | 414,200 | — | — |
| 2025-09-24 | $25.37 | $25.90 | 438,900 | — | — |
| 2025-09-23 | $25.01 | $25.54 | 527,100 | — | — |
| 2025-09-22 | $24.09 | $24.60 | 346,600 | — | — |
| 2025-09-19 | $24.03 | $24.54 | 398,100 | — | — |
| 2025-09-18 | $24.35 | $24.86 | 393,700 | — | — |
| 2025-09-17 | $23.99 | $24.49 | 250,200 | — | — |
| 2025-09-16 | $23.78 | $24.28 | 276,300 | — | — |
| 2025-09-15 | $23.88 | $24.38 | 186,500 | — | — |
| 2025-09-12 | $24.05 | $24.56 | 290,800 | — | — |
| 2025-09-11 | $23.88 | $24.38 | 222,900 | — | — |
| 2025-09-10 | $23.72 | $24.22 | 386,200 | — | — |
| 2025-09-09 | $23.02 | $23.50 | 228,000 | — | — |
| 2025-09-08 | $23.01 | $23.49 | 422,300 | — | — |
| 2025-09-05 | $23.70 | $24.20 | 311,200 | — | — |
| 2025-09-04 | $23.74 | $24.24 | 323,200 | — | — |
| 2025-09-03 | $23.32 | $23.81 | 587,100 | — | — |
| 2025-09-02 | $23.82 | $24.32 | 318,700 | — | — |
| 2025-08-29 | $24.42 | $24.93 | 277,100 | — | — |
| 2025-08-28 | $24.81 | $25.33 | 283,300 | — | — |
| 2025-08-27 | $24.44 | $24.95 | 377,400 | — | — |
| 2025-08-26 | $24.82 | $25.34 | 417,500 | — | — |
| 2025-08-25 | $24.32 | $24.83 | 313,700 | — | — |
| 2025-08-22 | $24.51 | $25.03 | 780,900 | — | — |
| 2025-08-21 | $24.39 | $24.90 | 341,800 | — | — |
| 2025-08-20 | $23.69 | $24.19 | 416,700 | — | — |
| 2025-08-19 | $23.56 | $23.97 | 478,700 | — | — |
| 2025-08-18 | $23.75 | $24.17 | 490,800 | — | — |
| 2025-08-15 | $23.94 | $24.36 | 716,400 | — | — |
| 2025-08-14 | $24.40 | $24.83 | 531,400 | — | — |
| 2025-08-13 | $24.25 | $24.68 | 706,600 | — | — |
| 2025-08-12 | $23.98 | $24.40 | 767,800 | — | — |
| 2025-08-11 | $23.81 | $24.23 | 1,511,600 | — | — |
| 2025-08-08 | $24.32 | $24.75 | 322,100 | — | — |
| 2025-08-07 | $24.42 | $24.85 | 322,500 | — | — |
| 2025-08-06 | $24.57 | $25.00 | 280,900 | — | — |
| 2025-08-05 | $24.99 | $25.43 | 618,900 | — | — |
| 2025-08-04 | $24.56 | $24.99 | 359,800 | — | — |
| 2025-08-01 | $25.56 | $26.01 | 661,500 | — | — |
| 2025-07-31 | $25.66 | $26.11 | 496,200 | — | — |
| 2025-07-30 | $25.19 | $25.63 | 717,000 | — | — |
| 2025-07-29 | $24.69 | $25.12 | 663,100 | — | — |
| 2025-07-28 | $23.82 | $24.24 | 396,200 | — | — |
| 2025-07-25 | $23.85 | $24.27 | 431,000 | — | — |
| 2025-07-24 | $24.72 | $25.15 | 380,600 | — | — |
| 2025-07-23 | $24.72 | $25.15 | 315,700 | — | — |
| 2025-07-22 | $24.69 | $25.12 | 463,600 | — | — |
| 2025-07-21 | $25.37 | $25.82 | 441,800 | — | — |
| 2025-07-18 | $26.62 | $27.09 | 522,700 | — | — |
| 2025-07-17 | $25.75 | $26.20 | 341,500 | — | — |
| 2025-07-16 | $26.32 | $26.78 | 515,000 | — | — |
| 2025-07-15 | $26.58 | $27.05 | 478,600 | — | — |
| 2025-07-14 | $26.68 | $27.15 | 425,800 | — | — |
| 2025-07-11 | $27.09 | $27.57 | 315,600 | — | — |
| 2025-07-10 | $27.29 | $27.77 | 514,800 | — | — |
| 2025-07-09 | $27.62 | $28.10 | 697,600 | — | — |
| 2025-07-08 | $27.96 | $28.45 | 532,800 | — | — |
| 2025-07-07 | $28.25 | $28.75 | 402,800 | — | — |
| 2025-07-03 | $28.95 | $29.46 | 183,300 | — | — |
| 2025-07-02 | $28.93 | $29.44 | 631,300 | — | — |
| 2025-07-01 | $28.49 | $28.99 | 559,800 | — | — |
| 2025-06-30 | $29.32 | $29.83 | 425,700 | — | — |
| 2025-06-27 | $29.49 | $30.01 | 1,500,300 | — | — |
| 2025-06-26 | $29.40 | $29.92 | 461,500 | — | — |
| 2025-06-25 | $28.58 | $29.08 | 480,300 | — | — |
| 2025-06-24 | $29.12 | $29.63 | 354,800 | — | — |
| 2025-06-23 | $29.07 | $29.58 | 383,300 | — | — |
| 2025-06-20 | $29.34 | $29.85 | 455,900 | — | — |
| 2025-06-18 | $29.53 | $30.05 | 290,900 | — | — |
| 2025-06-17 | $29.83 | $30.35 | 310,000 | — | — |
| 2025-06-16 | $30.76 | $31.30 | 261,200 | — | — |
| 2025-06-13 | $30.80 | $31.34 | 413,100 | — | — |
| 2025-06-12 | $30.75 | $31.29 | 345,800 | — | — |
| 2025-06-11 | $31.34 | $31.89 | 322,300 | — | — |
| 2025-06-10 | $30.76 | $31.30 | 400,400 | — | — |
| 2025-06-09 | $31.83 | $32.39 | 477,800 | — | — |
| 2025-06-06 | $31.61 | $32.16 | 307,500 | — | — |
| 2025-06-05 | $30.97 | $31.51 | 498,100 | — | — |
| 2025-06-04 | $29.67 | $30.19 | 285,400 | — | — |
| 2025-06-03 | $29.79 | $30.31 | 336,800 | — | — |
| 2025-06-02 | $28.82 | $29.33 | 289,600 | — | — |
| 2025-05-30 | $28.13 | $28.62 | 270,200 | — | — |
| 2025-05-29 | $28.71 | $29.21 | 195,800 | — | — |
| 2025-05-28 | $28.83 | $29.34 | 200,200 | — | — |
| 2025-05-27 | $29.26 | $29.77 | 258,500 | — | — |
| 2025-05-23 | $28.93 | $29.44 | 272,300 | — | — |
| 2025-05-22 | $28.48 | $28.98 | 280,100 | — | — |
| 2025-05-21 | $29.43 | $29.95 | 503,500 | — | — |
| 2025-05-20 | $29.41 | $29.87 | 403,000 | — | — |
| 2025-05-19 | $29.14 | $29.59 | 338,000 | — | — |
| 2025-05-16 | $28.86 | $29.31 | 429,600 | — | — |
| 2025-05-15 | $29.25 | $29.70 | 242,100 | — | — |
| 2025-05-14 | $29.34 | $29.79 | 498,800 | — | — |
| 2025-05-13 | $29.80 | $30.26 | 380,700 | — | — |
| 2025-05-12 | $29.12 | $29.57 | 473,300 | — | — |
| 2025-05-09 | $28.68 | $29.12 | 475,400 | — | — |
| 2025-05-08 | $27.50 | $27.93 | 667,500 | — | — |
| 2025-05-07 | $24.93 | $25.32 | 272,300 | — | — |
| 2025-05-06 | $25.61 | $26.01 | 295,900 | — | — |
| 2025-05-05 | $25.77 | $26.17 | 320,000 | — | — |
| 2025-05-02 | $25.73 | $26.13 | 445,000 | — | — |
| 2025-05-01 | $25.56 | $25.96 | 511,800 | — | — |
| 2025-04-30 | $25.58 | $25.98 | 312,100 | — | — |
| 2025-04-29 | $26.86 | $27.28 | 406,700 | — | — |
| 2025-04-28 | $26.89 | $27.31 | 270,100 | — | — |
| 2025-04-25 | $26.53 | $26.94 | 171,200 | — | — |
| 2025-04-24 | $26.54 | $26.95 | 272,200 | — | — |
| 2025-04-23 | $26.01 | $26.41 | 364,700 | — | — |
| 2025-04-22 | $25.84 | $26.24 | 367,500 | — | — |
| 2025-04-21 | $26.20 | $26.61 | 404,300 | — | — |
| 2025-04-17 | $26.59 | $27.00 | 745,600 | — | — |
| 2025-04-16 | $26.67 | $27.08 | 249,200 | — | — |
| 2025-04-15 | $26.39 | $26.80 | 308,000 | — | — |
| 2025-04-14 | $26.56 | $26.97 | 833,900 | — | — |
| 2025-04-11 | $26.12 | $26.52 | 462,600 | — | — |
| 2025-04-10 | $25.44 | $25.83 | 335,300 | — | — |
| 2025-04-09 | $26.24 | $26.65 | 616,800 | — | — |
| 2025-04-08 | $24.70 | $25.08 | 655,700 | — | — |
| 2025-04-07 | $25.16 | $25.55 | 914,100 | — | — |
| 2025-04-04 | $24.75 | $25.13 | 1,389,300 | — | — |
| 2025-04-03 | $25.90 | $26.30 | 1,080,800 | — | — |
| 2025-04-02 | $26.72 | $27.13 | 2,202,100 | — | — |
| 2025-04-01 | $26.66 | $27.07 | 4,006,000 | — | — |
| 2025-03-31 | $28.68 | $29.12 | 357,900 | — | — |
| 2025-03-28 | $27.99 | $28.42 | 588,300 | — | — |
| 2025-03-27 | $29.87 | $30.33 | 680,600 | — | — |
| 2025-03-26 | $31.47 | $31.96 | 303,000 | — | — |
| 2025-03-25 | $31.71 | $32.20 | 259,500 | — | — |
| 2025-03-24 | $30.75 | $31.23 | 243,200 | — | — |
| 2025-03-21 | $29.17 | $29.62 | 325,500 | — | — |
| 2025-03-20 | $29.22 | $29.67 | 137,300 | — | — |
| 2025-03-19 | $28.90 | $29.35 | 184,500 | — | — |
| 2025-03-18 | $28.35 | $28.79 | 174,100 | — | — |
| 2025-03-17 | $28.42 | $28.86 | 198,800 | — | — |
| 2025-03-14 | $28.33 | $28.77 | 196,300 | — | — |
| 2025-03-13 | $28.33 | $28.77 | 419,400 | — | — |
| 2025-03-12 | $28.38 | $28.82 | 239,600 | — | — |
| 2025-03-11 | $28.03 | $28.40 | 239,900 | — | — |
| 2025-03-10 | $28.30 | $28.68 | 283,600 | — | — |
| 2025-03-07 | $28.74 | $29.12 | 308,100 | — | — |
| 2025-03-06 | $28.49 | $28.87 | 196,300 | — | — |
| 2025-03-05 | $29.74 | $30.14 | 410,600 | — | — |
| 2025-03-04 | $30.15 | $30.55 | 413,700 | — | — |
| 2025-03-03 | $30.00 | $30.40 | 262,000 | — | — |
| 2025-02-28 | $30.68 | $31.09 | 433,800 | — | — |
| 2025-02-27 | $29.40 | $29.79 | 277,800 | — | — |
| 2025-02-26 | $28.02 | $28.39 | 187,700 | — | — |
| 2025-02-25 | $27.92 | $28.29 | 320,100 | — | — |
| 2025-02-24 | $28.11 | $28.48 | 195,700 | — | — |
| 2025-02-21 | $28.35 | $28.73 | 242,200 | — | — |
| 2025-02-20 | $29.45 | $29.84 | 157,700 | — | — |
| 2025-02-19 | $29.77 | $30.17 | 131,800 | — | — |
| 2025-02-18 | $29.43 | $29.82 | 187,700 | — | — |
| 2025-02-14 | $29.12 | $29.51 | 166,400 | — | — |
| 2025-02-13 | $29.79 | $30.19 | 146,700 | — | — |
| 2025-02-12 | $29.65 | $30.04 | 150,700 | — | — |
| 2025-02-11 | $30.52 | $30.93 | 151,300 | — | — |
| 2025-02-10 | $30.88 | $31.29 | 150,600 | — | — |
| 2025-02-07 | $30.25 | $30.65 | 167,800 | — | — |
| 2025-02-06 | $29.92 | $30.32 | 338,100 | — | — |
| 2025-02-05 | $31.19 | $31.60 | 107,300 | — | — |
| 2025-02-04 | $30.78 | $31.19 | 176,400 | — | — |
| 2025-02-03 | $30.30 | $30.70 | 156,400 | — | — |
| 2025-01-31 | $29.87 | $30.27 | 289,000 | — | — |
| 2025-01-30 | $30.95 | $31.36 | 111,400 | — | — |
| 2025-01-29 | $30.70 | $31.11 | 106,200 | — | — |
| 2025-01-28 | $30.30 | $30.70 | 135,000 | — | — |
| 2025-01-27 | $29.55 | $29.94 | 295,400 | — | — |
| 2025-01-24 | $31.06 | $31.47 | 264,000 | — | — |
| 2025-01-23 | $31.26 | $31.68 | 172,400 | — | — |
| 2025-01-22 | $31.07 | $31.48 | 169,900 | — | — |
| 2025-01-21 | $32.38 | $32.81 | 253,400 | — | — |
| 2025-01-17 | $32.33 | $32.76 | 158,000 | — | — |
| 2025-01-16 | $32.03 | $32.46 | 222,700 | — | — |
| 2025-01-15 | $31.93 | $32.35 | 163,600 | — | — |
| 2025-01-14 | $30.97 | $31.38 | 182,800 | — | — |
| 2025-01-13 | $29.90 | $30.30 | 191,200 | — | — |
| 2025-01-10 | $29.73 | $30.13 | 239,000 | — | — |
| 2025-01-08 | $29.48 | $29.87 | 239,200 | — | — |
| 2025-01-07 | $29.60 | $29.99 | 519,300 | — | — |
| 2025-01-06 | $31.70 | $32.12 | 185,000 | — | — |
| 2025-01-03 | $31.63 | $32.05 | 116,700 | — | — |
| 2025-01-02 | $31.44 | $31.86 | 203,900 | — | — |