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
- 2010-08-13 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 | $29.12 | $29.12 | 176,500 | — | — |
| 2025-12-30 | $28.83 | $28.83 | 71,600 | — | — |
| 2025-12-29 | $28.46 | $28.46 | 41,600 | — | — |
| 2025-12-26 | $28.50 | $28.50 | 55,100 | — | — |
| 2025-12-24 | $28.73 | $28.73 | 53,600 | — | — |
| 2025-12-23 | $27.35 | $27.35 | 70,400 | — | — |
| 2025-12-22 | $27.82 | $27.82 | 78,800 | — | — |
| 2025-12-19 | $28.62 | $28.62 | 74,100 | — | — |
| 2025-12-18 | $29.93 | $29.93 | 36,400 | — | — |
| 2025-12-17 | $29.75 | $29.75 | 22,900 | — | — |
| 2025-12-16 | $29.88 | $29.88 | 30,100 | — | — |
| 2025-12-15 | $29.60 | $29.60 | 53,900 | — | — |
| 2025-12-12 | $29.85 | $29.85 | 49,500 | — | — |
| 2025-12-11 | $29.55 | $29.55 | 61,900 | — | — |
| 2025-12-10 | $29.15 | $29.15 | 53,400 | — | — |
| 2025-12-09 | $28.56 | $28.56 | 47,400 | — | — |
| 2025-12-08 | $28.15 | $28.15 | 61,200 | — | — |
| 2025-12-05 | $27.81 | $27.81 | 27,600 | — | — |
| 2025-12-04 | $27.80 | $27.80 | 21,900 | — | — |
| 2025-12-03 | $27.95 | $27.95 | 43,100 | — | — |
| 2025-12-02 | $27.23 | $27.23 | 47,500 | — | — |
| 2025-12-01 | $27.42 | $27.42 | 75,000 | — | — |
| 2025-11-28 | $26.77 | $26.77 | 24,800 | — | — |
| 2025-11-26 | $26.52 | $26.52 | 73,400 | — | — |
| 2025-11-25 | $27.68 | $27.68 | 66,400 | — | — |
| 2025-11-24 | $26.42 | $26.42 | 58,300 | — | — |
| 2025-11-21 | $25.91 | $25.91 | 45,700 | — | — |
| 2025-11-20 | $25.10 | $25.10 | 35,500 | — | — |
| 2025-11-19 | $25.21 | $25.21 | 55,000 | — | — |
| 2025-11-18 | $24.52 | $24.52 | 65,200 | — | — |
| 2025-11-17 | $24.63 | $24.63 | 106,600 | — | — |
| 2025-11-14 | $25.27 | $25.27 | 59,600 | — | — |
| 2025-11-13 | $26.35 | $26.35 | 69,100 | — | — |
| 2025-11-12 | $25.38 | $25.38 | 43,800 | — | — |
| 2025-11-11 | $25.11 | $25.11 | 35,300 | — | — |
| 2025-11-10 | $24.30 | $24.30 | 31,200 | — | — |
| 2025-11-07 | $24.17 | $24.17 | 35,800 | — | — |
| 2025-11-06 | $24.34 | $24.34 | 39,100 | — | — |
| 2025-11-05 | $25.26 | $25.26 | 35,500 | — | — |
| 2025-11-04 | $24.93 | $24.93 | 60,400 | — | — |
| 2025-11-03 | $24.05 | $24.05 | 33,800 | — | — |
| 2025-10-31 | $24.06 | $24.06 | 23,700 | — | — |
| 2025-10-30 | $24.13 | $24.13 | 32,400 | — | — |
| 2025-10-29 | $24.01 | $24.01 | 48,400 | — | — |
| 2025-10-28 | $24.44 | $24.44 | 35,300 | — | — |
| 2025-10-27 | $24.49 | $24.49 | 41,700 | — | — |
| 2025-10-24 | $24.27 | $24.27 | 22,000 | — | — |
| 2025-10-23 | $24.69 | $24.69 | 25,600 | — | — |
| 2025-10-22 | $24.81 | $24.81 | 31,300 | — | — |
| 2025-10-21 | $24.78 | $24.78 | 28,300 | — | — |
| 2025-10-20 | $24.83 | $24.83 | 33,000 | — | — |
| 2025-10-17 | $24.29 | $24.29 | 43,900 | — | — |
| 2025-10-16 | $24.31 | $24.31 | 43,500 | — | — |
| 2025-10-15 | $24.98 | $24.98 | 34,000 | — | — |
| 2025-10-14 | $24.67 | $24.67 | 31,300 | — | — |
| 2025-10-13 | $24.55 | $24.55 | 51,100 | — | — |
| 2025-10-10 | $24.10 | $24.10 | 45,500 | — | — |
| 2025-10-09 | $25.27 | $25.27 | 26,100 | — | — |
| 2025-10-08 | $25.12 | $25.12 | 36,000 | — | — |
| 2025-10-07 | $24.64 | $24.64 | 47,200 | — | — |
| 2025-10-06 | $24.77 | $24.77 | 65,000 | — | — |
| 2025-10-03 | $25.07 | $25.07 | 31,800 | — | — |
| 2025-10-02 | $24.72 | $24.72 | 42,900 | — | — |
| 2025-10-01 | $24.55 | $24.55 | 70,100 | — | — |
| 2025-09-30 | $24.55 | $24.55 | 71,500 | — | — |
| 2025-09-29 | $24.54 | $24.54 | 74,500 | — | — |
| 2025-09-26 | $24.19 | $24.19 | 56,700 | — | — |
| 2025-09-25 | $23.24 | $23.24 | 27,400 | — | — |
| 2025-09-24 | $23.84 | $23.84 | 36,200 | — | — |
| 2025-09-23 | $23.88 | $23.88 | 36,600 | — | — |
| 2025-09-22 | $24.87 | $24.87 | 72,800 | — | — |
| 2025-09-19 | $24.77 | $24.77 | 124,700 | — | — |
| 2025-09-18 | $24.99 | $24.99 | 90,200 | — | — |
| 2025-09-17 | $24.17 | $24.17 | 83,700 | — | — |
| 2025-09-16 | $24.39 | $24.39 | 70,400 | — | — |
| 2025-09-15 | $24.70 | $24.70 | 76,500 | — | — |
| 2025-09-12 | $23.88 | $23.88 | 54,100 | — | — |
| 2025-09-11 | $25.06 | $25.06 | 146,000 | — | — |
| 2025-09-10 | $23.65 | $23.65 | 253,200 | — | — |
| 2025-09-09 | $26.61 | $26.61 | 145,500 | — | — |
| 2025-09-08 | $24.96 | $24.96 | 57,700 | — | — |
| 2025-09-05 | $24.47 | $24.47 | 87,100 | — | — |
| 2025-09-04 | $24.91 | $24.91 | 64,400 | — | — |
| 2025-09-03 | $23.84 | $23.84 | 68,800 | — | — |
| 2025-09-02 | $23.95 | $23.95 | 102,300 | — | — |
| 2025-08-29 | $24.73 | $24.73 | 79,800 | — | — |
| 2025-08-28 | $24.53 | $24.53 | 113,700 | — | — |
| 2025-08-27 | $24.77 | $24.77 | 295,300 | — | — |
| 2025-08-26 | $20.66 | $20.66 | 161,800 | — | — |
| 2025-08-25 | $20.20 | $20.20 | 87,100 | — | — |
| 2025-08-22 | $20.27 | $20.27 | 50,800 | — | — |
| 2025-08-21 | $19.02 | $19.02 | 52,000 | — | — |
| 2025-08-20 | $19.61 | $19.61 | 36,900 | — | — |
| 2025-08-19 | $19.16 | $19.16 | 55,400 | — | — |
| 2025-08-18 | $19.69 | $19.69 | 57,200 | — | — |
| 2025-08-15 | $18.93 | $18.93 | 63,600 | — | — |
| 2025-08-14 | $19.17 | $19.17 | 23,200 | — | — |
| 2025-08-13 | $19.73 | $19.73 | 33,000 | — | — |
| 2025-08-12 | $19.34 | $19.34 | 53,000 | — | — |
| 2025-08-11 | $19.15 | $19.15 | 41,800 | — | — |
| 2025-08-08 | $18.64 | $18.64 | 24,000 | — | — |
| 2025-08-07 | $18.65 | $18.65 | 38,200 | — | — |
| 2025-08-06 | $18.43 | $18.43 | 29,400 | — | — |
| 2025-08-05 | $18.61 | $18.61 | 70,300 | — | — |
| 2025-08-04 | $18.62 | $18.62 | 45,900 | — | — |
| 2025-08-01 | $18.13 | $18.13 | 50,600 | — | — |
| 2025-07-31 | $18.21 | $18.21 | 50,000 | — | — |
| 2025-07-30 | $18.69 | $18.69 | 39,100 | — | — |
| 2025-07-29 | $18.82 | $18.82 | 38,300 | — | — |
| 2025-07-28 | $18.83 | $18.83 | 47,400 | — | — |
| 2025-07-25 | $18.82 | $18.82 | 30,200 | — | — |
| 2025-07-24 | $18.64 | $18.64 | 49,200 | — | — |
| 2025-07-23 | $19.06 | $19.06 | 77,900 | — | — |
| 2025-07-22 | $18.69 | $18.69 | 86,200 | — | — |
| 2025-07-21 | $18.12 | $18.12 | 44,000 | — | — |
| 2025-07-18 | $18.23 | $18.23 | 53,000 | — | — |
| 2025-07-17 | $18.65 | $18.65 | 55,600 | — | — |
| 2025-07-16 | $18.42 | $18.42 | 83,600 | — | — |
| 2025-07-15 | $18.24 | $18.24 | 64,400 | — | — |
| 2025-07-14 | $19.30 | $19.30 | 38,100 | — | — |
| 2025-07-11 | $19.08 | $19.08 | 65,400 | — | — |
| 2025-07-10 | $20.01 | $20.01 | 42,200 | — | — |
| 2025-07-09 | $20.51 | $20.51 | 70,100 | — | — |
| 2025-07-08 | $20.02 | $20.02 | 88,100 | — | — |
| 2025-07-07 | $20.12 | $20.12 | 94,600 | — | — |
| 2025-07-03 | $20.78 | $20.78 | 75,100 | — | — |
| 2025-07-02 | $20.32 | $20.32 | 130,800 | — | — |
| 2025-07-01 | $21.80 | $21.80 | 89,400 | — | — |
| 2025-06-30 | $21.99 | $21.99 | 120,700 | — | — |
| 2025-06-27 | $21.99 | $21.99 | 1,014,100 | — | — |
| 2025-06-26 | $21.67 | $21.67 | 89,100 | — | — |
| 2025-06-25 | $21.91 | $21.91 | 54,500 | — | — |
| 2025-06-24 | $21.65 | $21.65 | 77,500 | — | — |
| 2025-06-23 | $21.25 | $21.25 | 89,300 | — | — |
| 2025-06-20 | $20.53 | $20.53 | 75,900 | — | — |
| 2025-06-18 | $20.74 | $20.74 | 46,500 | — | — |
| 2025-06-17 | $20.07 | $20.07 | 61,200 | — | — |
| 2025-06-16 | $20.12 | $20.12 | 50,400 | — | — |
| 2025-06-13 | $20.07 | $20.07 | 55,800 | — | — |
| 2025-06-12 | $20.01 | $20.01 | 39,300 | — | — |
| 2025-06-11 | $20.05 | $20.05 | 42,300 | — | — |
| 2025-06-10 | $19.93 | $19.93 | 51,600 | — | — |
| 2025-06-09 | $19.82 | $19.82 | 50,600 | — | — |
| 2025-06-06 | $20.95 | $20.95 | 49,800 | — | — |
| 2025-06-05 | $20.78 | $20.78 | 35,800 | — | — |
| 2025-06-04 | $20.15 | $20.15 | 52,400 | — | — |
| 2025-06-03 | $20.48 | $20.48 | 50,300 | — | — |
| 2025-06-02 | $20.46 | $20.46 | 83,400 | — | — |
| 2025-05-30 | $20.20 | $20.20 | 36,900 | — | — |
| 2025-05-29 | $20.41 | $20.41 | 26,300 | — | — |
| 2025-05-28 | $20.33 | $20.33 | 64,600 | — | — |
| 2025-05-27 | $20.32 | $20.32 | 89,600 | — | — |
| 2025-05-23 | $19.65 | $19.65 | 52,300 | — | — |
| 2025-05-22 | $20.35 | $20.35 | 64,700 | — | — |
| 2025-05-21 | $20.87 | $20.87 | 44,200 | — | — |
| 2025-05-20 | $22.22 | $22.22 | 59,000 | — | — |
| 2025-05-19 | $21.99 | $21.99 | 94,400 | — | — |
| 2025-05-16 | $21.55 | $21.55 | 172,100 | — | — |
| 2025-05-15 | $19.55 | $19.55 | 154,900 | — | — |
| 2025-05-14 | $19.34 | $19.34 | 242,800 | — | — |
| 2025-05-13 | $22.83 | $22.83 | 90,500 | — | — |
| 2025-05-12 | $22.44 | $22.44 | 78,600 | — | — |
| 2025-05-09 | $22.27 | $22.27 | 41,600 | — | — |
| 2025-05-08 | $22.23 | $22.23 | 75,500 | — | — |
| 2025-05-07 | $21.99 | $21.99 | 51,400 | — | — |
| 2025-05-06 | $22.38 | $22.38 | 39,600 | — | — |
| 2025-05-05 | $22.64 | $22.64 | 28,200 | — | — |
| 2025-05-02 | $23.22 | $23.22 | 57,500 | — | — |
| 2025-05-01 | $23.05 | $23.05 | 39,700 | — | — |
| 2025-04-30 | $23.03 | $23.03 | 77,400 | — | — |
| 2025-04-29 | $22.55 | $22.55 | 56,700 | — | — |
| 2025-04-28 | $22.87 | $22.87 | 39,600 | — | — |
| 2025-04-25 | $23.06 | $23.06 | 21,100 | — | — |
| 2025-04-24 | $23.08 | $23.08 | 41,000 | — | — |
| 2025-04-23 | $22.81 | $22.81 | 49,800 | — | — |
| 2025-04-22 | $22.99 | $22.99 | 40,600 | — | — |
| 2025-04-21 | $22.62 | $22.62 | 62,700 | — | — |
| 2025-04-17 | $22.79 | $22.79 | 39,900 | — | — |
| 2025-04-16 | $22.67 | $22.67 | 36,400 | — | — |
| 2025-04-15 | $22.93 | $22.93 | 34,200 | — | — |
| 2025-04-14 | $23.02 | $23.02 | 30,400 | — | — |
| 2025-04-11 | $22.53 | $22.53 | 40,200 | — | — |
| 2025-04-10 | $22.59 | $22.59 | 52,100 | — | — |
| 2025-04-09 | $23.53 | $23.53 | 65,600 | — | — |
| 2025-04-08 | $22.11 | $22.11 | 72,900 | — | — |
| 2025-04-07 | $22.16 | $22.16 | 109,100 | — | — |
| 2025-04-04 | $22.39 | $22.39 | 98,500 | — | — |
| 2025-04-03 | $23.58 | $23.58 | 71,600 | — | — |
| 2025-04-02 | $24.15 | $24.15 | 35,900 | — | — |
| 2025-04-01 | $24.19 | $24.19 | 56,800 | — | — |
| 2025-03-31 | $23.86 | $23.86 | 82,300 | — | — |
| 2025-03-28 | $23.34 | $23.34 | 80,700 | — | — |
| 2025-03-27 | $23.64 | $23.64 | 70,000 | — | — |
| 2025-03-26 | $23.82 | $23.82 | 78,200 | — | — |
| 2025-03-25 | $24.11 | $24.11 | 93,000 | — | — |
| 2025-03-24 | $24.45 | $24.45 | 83,400 | — | — |
| 2025-03-21 | $24.73 | $24.73 | 66,700 | — | — |
| 2025-03-20 | $24.99 | $24.99 | 46,000 | — | — |
| 2025-03-19 | $24.55 | $24.55 | 103,700 | — | — |
| 2025-03-18 | $24.65 | $24.65 | 48,900 | — | — |
| 2025-03-17 | $24.78 | $24.78 | 54,900 | — | — |
| 2025-03-14 | $24.62 | $24.62 | 61,200 | — | — |
| 2025-03-13 | $24.60 | $24.60 | 47,800 | — | — |
| 2025-03-12 | $25.20 | $25.20 | 90,300 | — | — |
| 2025-03-11 | $25.17 | $25.17 | 53,600 | — | — |
| 2025-03-10 | $24.70 | $24.70 | 120,900 | — | — |
| 2025-03-07 | $25.43 | $25.43 | 77,800 | — | — |
| 2025-03-06 | $24.71 | $24.71 | 114,700 | — | — |
| 2025-03-05 | $25.98 | $25.98 | 163,900 | — | — |
| 2025-03-04 | $26.05 | $26.05 | 179,000 | — | — |
| 2025-03-03 | $26.18 | $26.18 | 79,500 | — | — |
| 2025-02-28 | $27.04 | $27.04 | 46,900 | — | — |
| 2025-02-27 | $26.83 | $26.83 | 93,500 | — | — |
| 2025-02-26 | $27.46 | $27.46 | 121,900 | — | — |
| 2025-02-25 | $26.76 | $26.76 | 109,200 | — | — |
| 2025-02-24 | $26.97 | $26.97 | 153,000 | — | — |
| 2025-02-21 | $27.97 | $27.97 | 150,600 | — | — |
| 2025-02-20 | $28.63 | $28.63 | 152,500 | — | — |
| 2025-02-19 | $29.36 | $29.36 | 96,900 | — | — |
| 2025-02-18 | $29.55 | $29.55 | 222,800 | — | — |
| 2025-02-14 | $31.89 | $31.89 | 123,200 | — | — |
| 2025-02-13 | $33.21 | $33.21 | 130,900 | — | — |
| 2025-02-12 | $33.28 | $33.28 | 204,900 | — | — |
| 2025-02-11 | $29.20 | $29.20 | 186,900 | — | — |
| 2025-02-10 | $29.96 | $29.96 | 256,600 | — | — |
| 2025-02-07 | $33.05 | $33.05 | 125,200 | — | — |
| 2025-02-06 | $34.30 | $34.30 | 53,300 | — | — |
| 2025-02-05 | $35.08 | $35.08 | 72,800 | — | — |
| 2025-02-04 | $35.20 | $35.20 | 85,600 | — | — |
| 2025-02-03 | $33.88 | $33.88 | 121,800 | — | — |
| 2025-01-31 | $34.40 | $34.40 | 66,200 | — | — |
| 2025-01-30 | $35.14 | $35.14 | 57,500 | — | — |
| 2025-01-29 | $35.43 | $35.43 | 66,900 | — | — |
| 2025-01-28 | $35.07 | $35.07 | 109,500 | — | — |
| 2025-01-27 | $33.14 | $33.14 | 70,700 | — | — |
| 2025-01-24 | $33.49 | $33.49 | 76,500 | — | — |
| 2025-01-23 | $33.30 | $33.30 | 58,300 | — | — |
| 2025-01-22 | $33.51 | $33.51 | 64,500 | — | — |
| 2025-01-21 | $33.90 | $33.90 | 131,500 | — | — |
| 2025-01-17 | $34.00 | $34.00 | 79,100 | — | — |
| 2025-01-16 | $33.87 | $33.87 | 100,200 | — | — |
| 2025-01-15 | $33.72 | $33.72 | 193,200 | — | — |
| 2025-01-14 | $31.05 | $31.05 | 84,600 | — | — |
| 2025-01-13 | $30.47 | $30.47 | 49,400 | — | — |
| 2025-01-10 | $29.77 | $29.77 | 73,900 | — | — |
| 2025-01-08 | $31.12 | $31.12 | 108,300 | — | — |
| 2025-01-07 | $30.30 | $30.30 | 114,700 | — | — |
| 2025-01-06 | $31.23 | $31.23 | 106,700 | — | — |
| 2025-01-03 | $30.69 | $30.69 | 75,900 | — | — |
| 2025-01-02 | $30.10 | $30.10 | 70,200 | — | — |