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
- 2024-09-26 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 | $30.09 | $30.09 | 358,000 | — | — |
| 2025-12-30 | $30.26 | $30.26 | 269,200 | — | — |
| 2025-12-29 | $30.98 | $30.98 | 179,300 | — | — |
| 2025-12-26 | $30.74 | $30.74 | 73,900 | — | — |
| 2025-12-24 | $30.86 | $30.86 | 79,400 | — | — |
| 2025-12-23 | $31.26 | $31.26 | 170,300 | — | — |
| 2025-12-22 | $31.38 | $31.38 | 254,900 | — | — |
| 2025-12-19 | $31.54 | $31.54 | 1,126,600 | — | — |
| 2025-12-18 | $31.15 | $31.15 | 207,200 | — | — |
| 2025-12-17 | $30.58 | $30.58 | 262,900 | — | — |
| 2025-12-16 | $30.64 | $30.64 | 274,400 | — | — |
| 2025-12-15 | $30.44 | $30.44 | 271,500 | — | — |
| 2025-12-12 | $30.18 | $30.18 | 197,800 | — | — |
| 2025-12-11 | $31.17 | $31.17 | 378,600 | — | — |
| 2025-12-10 | $29.92 | $29.92 | 469,700 | — | — |
| 2025-12-09 | $29.17 | $29.17 | 309,400 | — | — |
| 2025-12-08 | $28.62 | $28.62 | 289,500 | — | — |
| 2025-12-05 | $29.76 | $29.76 | 254,800 | — | — |
| 2025-12-04 | $29.32 | $29.32 | 189,400 | — | — |
| 2025-12-03 | $29.26 | $29.26 | 222,500 | — | — |
| 2025-12-02 | $29.28 | $29.28 | 260,700 | — | — |
| 2025-12-01 | $28.77 | $28.77 | 248,000 | — | — |
| 2025-11-28 | $29.28 | $29.28 | 117,000 | — | — |
| 2025-11-26 | $29.34 | $29.34 | 235,200 | — | — |
| 2025-11-25 | $29.36 | $29.36 | 254,700 | — | — |
| 2025-11-24 | $28.68 | $28.68 | 404,900 | — | — |
| 2025-11-21 | $28.36 | $28.36 | 431,300 | — | — |
| 2025-11-20 | $27.64 | $27.64 | 628,100 | — | — |
| 2025-11-19 | $27.55 | $27.55 | 274,000 | — | — |
| 2025-11-18 | $27.91 | $27.91 | 205,700 | — | — |
| 2025-11-17 | $28.33 | $28.33 | 293,600 | — | — |
| 2025-11-14 | $29.21 | $29.21 | 457,300 | — | — |
| 2025-11-13 | $30.42 | $30.42 | 385,700 | — | — |
| 2025-11-12 | $31.55 | $31.55 | 335,300 | — | — |
| 2025-11-11 | $31.25 | $31.25 | 989,500 | — | — |
| 2025-11-10 | $29.75 | $29.75 | 504,900 | — | — |
| 2025-11-07 | $28.80 | $28.80 | 482,300 | — | — |
| 2025-11-06 | $28.49 | $28.49 | 241,100 | — | — |
| 2025-11-05 | $28.99 | $28.99 | 332,600 | — | — |
| 2025-11-04 | $28.49 | $28.49 | 235,200 | — | — |
| 2025-11-03 | $28.27 | $28.27 | 218,700 | — | — |
| 2025-10-31 | $28.04 | $28.04 | 319,500 | — | — |
| 2025-10-30 | $28.32 | $28.32 | 325,000 | — | — |
| 2025-10-29 | $28.55 | $28.55 | 330,600 | — | — |
| 2025-10-28 | $29.56 | $29.56 | 269,000 | — | — |
| 2025-10-27 | $29.05 | $29.05 | 372,200 | — | — |
| 2025-10-24 | $28.53 | $28.53 | 344,200 | — | — |
| 2025-10-23 | $28.03 | $28.03 | 412,000 | — | — |
| 2025-10-22 | $27.99 | $27.99 | 335,400 | — | — |
| 2025-10-21 | $27.05 | $27.05 | 361,400 | — | — |
| 2025-10-20 | $25.89 | $25.89 | 206,400 | — | — |
| 2025-10-17 | $24.95 | $24.95 | 182,700 | — | — |
| 2025-10-16 | $24.37 | $24.37 | 164,400 | — | — |
| 2025-10-15 | $24.41 | $24.41 | 274,200 | — | — |
| 2025-10-14 | $24.42 | $24.42 | 242,900 | — | — |
| 2025-10-13 | $24.00 | $24.00 | 309,700 | — | — |
| 2025-10-10 | $23.41 | $23.41 | 351,600 | — | — |
| 2025-10-09 | $23.68 | $23.68 | 223,600 | — | — |
| 2025-10-08 | $23.70 | $23.70 | 253,900 | — | — |
| 2025-10-07 | $23.74 | $23.74 | 299,400 | — | — |
| 2025-10-06 | $23.75 | $23.75 | 246,500 | — | — |
| 2025-10-03 | $23.94 | $23.94 | 183,600 | — | — |
| 2025-10-02 | $24.42 | $24.42 | 212,500 | — | — |
| 2025-10-01 | $24.35 | $24.35 | 525,700 | — | — |
| 2025-09-30 | $26.23 | $26.23 | 354,900 | — | — |
| 2025-09-29 | $26.07 | $26.07 | 421,600 | — | — |
| 2025-09-26 | $26.01 | $26.01 | 236,200 | — | — |
| 2025-09-25 | $25.45 | $25.45 | 353,700 | — | — |
| 2025-09-24 | $26.21 | $26.21 | 318,100 | — | — |
| 2025-09-23 | $25.66 | $25.66 | 226,400 | — | — |
| 2025-09-22 | $25.35 | $25.35 | 357,400 | — | — |
| 2025-09-19 | $25.43 | $25.43 | 1,586,500 | — | — |
| 2025-09-18 | $26.42 | $26.42 | 560,000 | — | — |
| 2025-09-17 | $27.17 | $27.17 | 392,000 | — | — |
| 2025-09-16 | $27.26 | $27.26 | 608,600 | — | — |
| 2025-09-15 | $29.66 | $29.66 | 359,600 | — | — |
| 2025-09-12 | $29.64 | $29.64 | 356,500 | — | — |
| 2025-09-11 | $30.30 | $30.30 | 288,000 | — | — |
| 2025-09-10 | $28.98 | $28.98 | 265,000 | — | — |
| 2025-09-09 | $28.84 | $28.84 | 225,500 | — | — |
| 2025-09-08 | $28.85 | $28.85 | 392,500 | — | — |
| 2025-09-05 | $28.21 | $28.21 | 484,000 | — | — |
| 2025-09-04 | $28.47 | $28.47 | 355,000 | — | — |
| 2025-09-03 | $28.41 | $28.41 | 537,500 | — | — |
| 2025-09-02 | $26.60 | $26.60 | 343,300 | — | — |
| 2025-08-29 | $26.42 | $26.42 | 373,800 | — | — |
| 2025-08-28 | $26.15 | $26.15 | 328,500 | — | — |
| 2025-08-27 | $25.76 | $25.76 | 242,900 | — | — |
| 2025-08-26 | $26.03 | $26.03 | 273,100 | — | — |
| 2025-08-25 | $26.23 | $26.23 | 330,500 | — | — |
| 2025-08-22 | $25.79 | $25.79 | 417,800 | — | — |
| 2025-08-21 | $26.29 | $26.29 | 278,200 | — | — |
| 2025-08-20 | $26.05 | $26.05 | 290,700 | — | — |
| 2025-08-19 | $25.40 | $25.40 | 222,100 | — | — |
| 2025-08-18 | $24.82 | $24.82 | 228,100 | — | — |
| 2025-08-15 | $23.62 | $23.62 | 186,800 | — | — |
| 2025-08-14 | $23.89 | $23.89 | 162,500 | — | — |
| 2025-08-13 | $23.55 | $23.55 | 325,200 | — | — |
| 2025-08-12 | $22.62 | $22.62 | 885,900 | — | — |
| 2025-08-11 | $19.88 | $19.88 | 139,700 | — | — |
| 2025-08-08 | $19.97 | $19.97 | 136,000 | — | — |
| 2025-08-07 | $20.48 | $20.48 | 65,400 | — | — |
| 2025-08-06 | $20.94 | $20.94 | 112,300 | — | — |
| 2025-08-05 | $20.76 | $20.76 | 140,100 | — | — |
| 2025-08-04 | $20.26 | $20.26 | 106,100 | — | — |
| 2025-08-01 | $20.33 | $20.33 | 177,800 | — | — |
| 2025-07-31 | $20.90 | $20.90 | 175,000 | — | — |
| 2025-07-30 | $20.48 | $20.48 | 120,600 | — | — |
| 2025-07-29 | $20.33 | $20.33 | 73,100 | — | — |
| 2025-07-28 | $20.74 | $20.74 | 154,100 | — | — |
| 2025-07-25 | $20.55 | $20.55 | 142,400 | — | — |
| 2025-07-24 | $20.28 | $20.28 | 89,600 | — | — |
| 2025-07-23 | $20.70 | $20.70 | 88,100 | — | — |
| 2025-07-22 | $20.33 | $20.33 | 127,000 | — | — |
| 2025-07-21 | $20.89 | $20.89 | 131,300 | — | — |
| 2025-07-18 | $20.28 | $20.28 | 118,700 | — | — |
| 2025-07-17 | $20.81 | $20.81 | 85,800 | — | — |
| 2025-07-16 | $20.78 | $20.78 | 131,300 | — | — |
| 2025-07-15 | $20.55 | $20.55 | 131,500 | — | — |
| 2025-07-14 | $20.39 | $20.39 | 95,300 | — | — |
| 2025-07-11 | $20.40 | $20.40 | 96,700 | — | — |
| 2025-07-10 | $20.84 | $20.84 | 124,400 | — | — |
| 2025-07-09 | $21.09 | $21.09 | 199,000 | — | — |
| 2025-07-08 | $20.95 | $20.95 | 150,400 | — | — |
| 2025-07-07 | $20.74 | $20.74 | 273,400 | — | — |
| 2025-07-03 | $20.85 | $20.85 | 78,400 | — | — |
| 2025-07-02 | $20.59 | $20.59 | 557,500 | — | — |
| 2025-07-01 | $21.40 | $21.40 | 289,500 | — | — |
| 2025-06-30 | $21.31 | $21.31 | 481,100 | — | — |
| 2025-06-27 | $21.38 | $21.38 | 986,400 | — | — |
| 2025-06-26 | $21.15 | $21.15 | 377,400 | — | — |
| 2025-06-25 | $20.31 | $20.31 | 129,400 | — | — |
| 2025-06-24 | $20.60 | $20.60 | 246,800 | — | — |
| 2025-06-23 | $20.32 | $20.32 | 191,600 | — | — |
| 2025-06-20 | $20.10 | $20.10 | 237,100 | — | — |
| 2025-06-18 | $19.68 | $19.68 | 165,900 | — | — |
| 2025-06-17 | $19.67 | $19.67 | 239,000 | — | — |
| 2025-06-16 | $19.75 | $19.75 | 216,400 | — | — |
| 2025-06-13 | $19.69 | $19.69 | 288,500 | — | — |
| 2025-06-12 | $20.26 | $20.26 | 99,200 | — | — |
| 2025-06-11 | $20.16 | $20.16 | 165,900 | — | — |
| 2025-06-10 | $20.63 | $20.63 | 188,800 | — | — |
| 2025-06-09 | $20.33 | $20.33 | 578,900 | — | — |
| 2025-06-06 | $20.65 | $20.65 | 253,700 | — | — |
| 2025-06-05 | $20.92 | $20.92 | 408,700 | — | — |
| 2025-06-04 | $21.51 | $21.51 | 467,300 | — | — |
| 2025-06-03 | $21.80 | $21.80 | 290,700 | — | — |
| 2025-06-02 | $21.29 | $21.29 | 249,300 | — | — |
| 2025-05-30 | $21.17 | $21.17 | 481,200 | — | — |
| 2025-05-29 | $21.39 | $21.39 | 147,800 | — | — |
| 2025-05-28 | $21.45 | $21.45 | 206,900 | — | — |
| 2025-05-27 | $22.13 | $22.13 | 1,121,000 | — | — |
| 2025-05-23 | $21.94 | $21.94 | 2,536,000 | — | — |
| 2025-05-22 | $22.58 | $22.58 | 146,500 | — | — |
| 2025-05-21 | $22.06 | $22.06 | 219,600 | — | — |
| 2025-05-20 | $26.50 | $26.50 | 57,800 | — | — |
| 2025-05-19 | $26.52 | $26.52 | 141,900 | — | — |
| 2025-05-16 | $24.69 | $24.69 | 88,800 | — | — |
| 2025-05-15 | $24.92 | $24.92 | 105,500 | — | — |
| 2025-05-14 | $24.12 | $24.12 | 155,700 | — | — |
| 2025-05-13 | $24.64 | $24.64 | 142,300 | — | — |
| 2025-05-12 | $25.66 | $25.66 | 146,700 | — | — |
| 2025-05-09 | $25.63 | $25.63 | 69,500 | — | — |
| 2025-05-08 | $25.48 | $25.48 | 98,000 | — | — |
| 2025-05-07 | $25.83 | $25.83 | 89,100 | — | — |
| 2025-05-06 | $25.70 | $25.70 | 71,800 | — | — |
| 2025-05-05 | $25.43 | $25.43 | 56,000 | — | — |
| 2025-05-02 | $25.79 | $25.79 | 82,300 | — | — |
| 2025-05-01 | $24.78 | $24.78 | 79,700 | — | — |
| 2025-04-30 | $25.04 | $25.04 | 157,300 | — | — |
| 2025-04-29 | $24.10 | $24.10 | 58,000 | — | — |
| 2025-04-28 | $24.13 | $24.13 | 53,700 | — | — |
| 2025-04-25 | $24.20 | $24.20 | 45,400 | — | — |
| 2025-04-24 | $24.09 | $24.09 | 69,100 | — | — |
| 2025-04-23 | $23.52 | $23.52 | 106,000 | — | — |
| 2025-04-22 | $23.95 | $23.95 | 102,100 | — | — |
| 2025-04-21 | $23.24 | $23.24 | 94,700 | — | — |
| 2025-04-17 | $24.11 | $24.11 | 154,100 | — | — |
| 2025-04-16 | $23.52 | $23.52 | 67,000 | — | — |
| 2025-04-15 | $23.32 | $23.32 | 88,100 | — | — |
| 2025-04-14 | $22.89 | $22.89 | 114,200 | — | — |
| 2025-04-11 | $22.87 | $22.87 | 108,800 | — | — |
| 2025-04-10 | $21.76 | $21.76 | 79,400 | — | — |
| 2025-04-09 | $21.49 | $21.49 | 129,600 | — | — |
| 2025-04-08 | $20.50 | $20.50 | 80,200 | — | — |
| 2025-04-07 | $21.06 | $21.06 | 105,500 | — | — |
| 2025-04-04 | $21.25 | $21.25 | 132,300 | — | — |
| 2025-04-03 | $21.54 | $21.54 | 78,500 | — | — |
| 2025-04-02 | $21.53 | $21.53 | 56,200 | — | — |
| 2025-04-01 | $21.01 | $21.01 | 232,900 | — | — |
| 2025-03-31 | $21.26 | $21.26 | 142,000 | — | — |
| 2025-03-28 | $20.15 | $20.15 | 131,100 | — | — |
| 2025-03-27 | $21.11 | $21.11 | 327,800 | — | — |
| 2025-03-26 | $20.23 | $20.23 | 198,000 | — | — |
| 2025-03-25 | $20.33 | $20.33 | 159,800 | — | — |
| 2025-03-24 | $21.40 | $21.40 | 68,200 | — | — |
| 2025-03-21 | $21.35 | $21.35 | 171,700 | — | — |
| 2025-03-20 | $21.63 | $21.63 | 55,800 | — | — |
| 2025-03-19 | $21.90 | $21.90 | 56,400 | — | — |
| 2025-03-18 | $21.20 | $21.20 | 62,000 | — | — |
| 2025-03-17 | $20.55 | $20.55 | 46,700 | — | — |
| 2025-03-14 | $20.09 | $20.09 | 46,300 | — | — |
| 2025-03-13 | $19.33 | $19.33 | 65,500 | — | — |
| 2025-03-12 | $19.36 | $19.36 | 69,500 | — | — |
| 2025-03-11 | $18.90 | $18.90 | 93,000 | — | — |
| 2025-03-10 | $18.37 | $18.37 | 54,000 | — | — |
| 2025-03-07 | $18.47 | $18.47 | 75,800 | — | — |
| 2025-03-06 | $18.32 | $18.32 | 57,000 | — | — |
| 2025-03-05 | $19.53 | $19.53 | 43,400 | — | — |
| 2025-03-04 | $19.59 | $19.59 | 48,700 | — | — |
| 2025-03-03 | $18.91 | $18.91 | 45,400 | — | — |
| 2025-02-28 | $20.00 | $20.00 | 55,400 | — | — |
| 2025-02-27 | $18.47 | $18.47 | 24,400 | — | — |
| 2025-02-26 | $18.83 | $18.83 | 46,100 | — | — |
| 2025-02-25 | $19.80 | $19.80 | 37,700 | — | — |
| 2025-02-24 | $19.97 | $19.97 | 62,300 | — | — |
| 2025-02-21 | $19.58 | $19.58 | 43,800 | — | — |
| 2025-02-20 | $20.11 | $20.11 | 47,900 | — | — |
| 2025-02-19 | $20.91 | $20.91 | 45,700 | — | — |
| 2025-02-18 | $20.04 | $20.04 | 40,400 | — | — |
| 2025-02-14 | $19.75 | $19.75 | 58,300 | — | — |
| 2025-02-13 | $20.24 | $20.24 | 33,400 | — | — |
| 2025-02-12 | $19.50 | $19.50 | 100,500 | — | — |
| 2025-02-11 | $19.85 | $19.85 | 61,500 | — | — |
| 2025-02-10 | $21.21 | $21.21 | 41,000 | — | — |
| 2025-02-07 | $21.31 | $21.31 | 52,500 | — | — |
| 2025-02-06 | $22.24 | $22.24 | 63,500 | — | — |
| 2025-02-05 | $23.11 | $23.11 | 45,600 | — | — |
| 2025-02-04 | $22.82 | $22.82 | 59,000 | — | — |
| 2025-02-03 | $22.24 | $22.24 | 44,300 | — | — |
| 2025-01-31 | $22.81 | $22.81 | 63,000 | — | — |
| 2025-01-30 | $22.69 | $22.69 | 69,000 | — | — |
| 2025-01-29 | $22.33 | $22.33 | 62,700 | — | — |
| 2025-01-28 | $21.82 | $21.82 | 53,100 | — | — |
| 2025-01-27 | $21.58 | $21.58 | 50,400 | — | — |
| 2025-01-24 | $21.58 | $21.58 | 35,300 | — | — |
| 2025-01-23 | $21.09 | $21.09 | 46,000 | — | — |
| 2025-01-22 | $21.06 | $21.06 | 66,700 | — | — |
| 2025-01-21 | $21.57 | $21.57 | 56,200 | — | — |
| 2025-01-17 | $20.69 | $20.69 | 70,700 | — | — |
| 2025-01-16 | $20.39 | $20.39 | 59,600 | — | — |
| 2025-01-15 | $21.27 | $21.27 | 115,700 | — | — |
| 2025-01-14 | $20.47 | $20.47 | 167,400 | — | — |
| 2025-01-13 | $21.03 | $21.03 | 127,200 | — | — |
| 2025-01-10 | $20.00 | $20.00 | 119,300 | — | — |
| 2025-01-08 | $20.12 | $20.12 | 93,600 | — | — |
| 2025-01-07 | $19.65 | $19.65 | 114,900 | — | — |
| 2025-01-06 | $19.43 | $19.43 | 100,900 | — | — |
| 2025-01-03 | $19.79 | $19.79 | 94,400 | — | — |
| 2025-01-02 | $19.89 | $19.89 | 201,200 | — | — |