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
- 2019-10-11 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 | $25.85 | $32.25 | 25,800 | — | — |
| 2025-12-30 | $26.00 | $32.44 | 18,900 | — | — |
| 2025-12-29 | $26.09 | $32.55 | 17,500 | — | — |
| 2025-12-26 | $26.04 | $32.49 | 27,700 | — | — |
| 2025-12-24 | $26.19 | $32.68 | 26,800 | — | — |
| 2025-12-23 | $26.19 | $32.68 | 40,100 | — | — |
| 2025-12-22 | $26.62 | $33.21 | 50,300 | — | — |
| 2025-12-19 | $26.79 | $33.43 | 109,300 | — | — |
| 2025-12-18 | $27.59 | $34.42 | 40,200 | — | — |
| 2025-12-17 | $26.98 | $33.66 | 35,500 | — | — |
| 2025-12-16 | $26.85 | $33.50 | 38,500 | — | — |
| 2025-12-15 | $26.99 | $33.67 | 38,800 | — | — |
| 2025-12-12 | $26.58 | $33.16 | 37,400 | — | — |
| 2025-12-11 | $26.32 | $32.84 | 47,000 | — | — |
| 2025-12-10 | $26.01 | $32.45 | 73,100 | — | — |
| 2025-12-09 | $24.83 | $30.98 | 15,600 | — | — |
| 2025-12-08 | $24.67 | $30.78 | 28,300 | — | — |
| 2025-12-05 | $24.55 | $30.63 | 15,300 | — | — |
| 2025-12-04 | $24.79 | $30.93 | 36,600 | — | — |
| 2025-12-03 | $24.94 | $31.12 | 27,200 | — | — |
| 2025-12-02 | $24.14 | $30.12 | 19,700 | — | — |
| 2025-12-01 | $24.12 | $30.09 | 16,000 | — | — |
| 2025-11-28 | $24.20 | $30.19 | 19,600 | — | — |
| 2025-11-26 | $24.19 | $30.18 | 27,700 | — | — |
| 2025-11-25 | $24.33 | $30.36 | 37,000 | — | — |
| 2025-11-24 | $23.74 | $29.62 | 43,100 | — | — |
| 2025-11-21 | $23.85 | $29.76 | 53,500 | — | — |
| 2025-11-20 | $23.14 | $28.87 | 32,900 | — | — |
| 2025-11-19 | $22.96 | $28.65 | 58,300 | — | — |
| 2025-11-18 | $22.88 | $28.55 | 47,300 | — | — |
| 2025-11-17 | $22.94 | $28.62 | 38,300 | — | — |
| 2025-11-14 | $23.83 | $29.73 | 30,600 | — | — |
| 2025-11-13 | $23.69 | $29.56 | 31,100 | — | — |
| 2025-11-12 | $23.79 | $29.68 | 16,700 | — | — |
| 2025-11-11 | $23.93 | $29.86 | 14,400 | — | — |
| 2025-11-10 | $23.88 | $29.79 | 30,800 | — | — |
| 2025-11-07 | $24.01 | $29.96 | 21,700 | — | — |
| 2025-11-06 | $23.62 | $29.47 | 30,000 | — | — |
| 2025-11-05 | $24.03 | $29.98 | 20,500 | — | — |
| 2025-11-04 | $23.54 | $29.37 | 52,000 | — | — |
| 2025-11-03 | $23.53 | $29.36 | 44,500 | — | — |
| 2025-10-31 | $24.39 | $30.17 | 81,000 | — | — |
| 2025-10-30 | $24.12 | $29.83 | 61,600 | — | — |
| 2025-10-29 | $23.71 | $29.33 | 29,200 | — | — |
| 2025-10-28 | $24.42 | $30.21 | 17,800 | — | — |
| 2025-10-27 | $24.52 | $30.33 | 24,600 | — | — |
| 2025-10-24 | $25.02 | $30.95 | 14,400 | — | — |
| 2025-10-23 | $24.57 | $30.39 | 20,500 | — | — |
| 2025-10-22 | $25.04 | $30.97 | 30,700 | — | — |
| 2025-10-21 | $24.82 | $30.70 | 32,600 | — | — |
| 2025-10-20 | $24.58 | $30.40 | 50,700 | — | — |
| 2025-10-17 | $23.60 | $29.19 | 31,200 | — | — |
| 2025-10-16 | $23.18 | $28.67 | 40,500 | — | — |
| 2025-10-15 | $24.05 | $29.75 | 22,600 | — | — |
| 2025-10-14 | $24.45 | $30.24 | 31,700 | — | — |
| 2025-10-13 | $23.72 | $29.34 | 26,100 | — | — |
| 2025-10-10 | $23.45 | $29.01 | 23,800 | — | — |
| 2025-10-09 | $24.16 | $29.88 | 19,200 | — | — |
| 2025-10-08 | $24.56 | $30.38 | 15,600 | — | — |
| 2025-10-07 | $24.50 | $30.30 | 30,100 | — | — |
| 2025-10-06 | $24.97 | $30.89 | 20,200 | — | — |
| 2025-10-03 | $24.96 | $30.87 | 18,700 | — | — |
| 2025-10-02 | $24.81 | $30.69 | 23,900 | — | — |
| 2025-10-01 | $24.98 | $30.90 | 34,600 | — | — |
| 2025-09-30 | $25.20 | $31.17 | 46,400 | — | — |
| 2025-09-29 | $25.05 | $30.99 | 25,400 | — | — |
| 2025-09-26 | $25.64 | $31.72 | 17,500 | — | — |
| 2025-09-25 | $25.56 | $31.62 | 16,200 | — | — |
| 2025-09-24 | $25.77 | $31.88 | 16,400 | — | — |
| 2025-09-23 | $25.81 | $31.93 | 31,100 | — | — |
| 2025-09-22 | $25.92 | $32.06 | 45,500 | — | — |
| 2025-09-19 | $26.00 | $32.16 | 333,100 | — | — |
| 2025-09-18 | $26.50 | $32.78 | 31,000 | — | — |
| 2025-09-17 | $25.80 | $31.91 | 47,100 | — | — |
| 2025-09-16 | $25.32 | $31.32 | 24,000 | — | — |
| 2025-09-15 | $25.48 | $31.52 | 17,800 | — | — |
| 2025-09-12 | $25.53 | $31.58 | 15,600 | — | — |
| 2025-09-11 | $25.98 | $32.14 | 27,400 | — | — |
| 2025-09-10 | $25.67 | $31.75 | 22,300 | — | — |
| 2025-09-09 | $25.80 | $31.91 | 15,700 | — | — |
| 2025-09-08 | $26.21 | $32.42 | 24,300 | — | — |
| 2025-09-05 | $26.30 | $32.53 | 20,100 | — | — |
| 2025-09-04 | $26.59 | $32.89 | 22,600 | — | — |
| 2025-09-03 | $25.95 | $32.10 | 24,800 | — | — |
| 2025-09-02 | $26.14 | $32.33 | 25,600 | — | — |
| 2025-08-29 | $26.49 | $32.77 | 19,700 | — | — |
| 2025-08-28 | $26.59 | $32.89 | 19,300 | — | — |
| 2025-08-27 | $26.66 | $32.97 | 15,800 | — | — |
| 2025-08-26 | $26.60 | $32.90 | 31,100 | — | — |
| 2025-08-25 | $26.32 | $32.55 | 23,400 | — | — |
| 2025-08-22 | $26.58 | $32.88 | 44,300 | — | — |
| 2025-08-21 | $25.13 | $31.08 | 21,000 | — | — |
| 2025-08-20 | $25.25 | $31.23 | 23,300 | — | — |
| 2025-08-19 | $25.13 | $31.08 | 17,900 | — | — |
| 2025-08-18 | $25.11 | $31.06 | 23,700 | — | — |
| 2025-08-15 | $24.99 | $30.91 | 40,100 | — | — |
| 2025-08-14 | $25.33 | $31.33 | 49,800 | — | — |
| 2025-08-13 | $25.63 | $31.70 | 30,900 | — | — |
| 2025-08-12 | $25.32 | $31.32 | 41,300 | — | — |
| 2025-08-11 | $24.36 | $30.13 | 27,000 | — | — |
| 2025-08-08 | $24.39 | $30.17 | 22,900 | — | — |
| 2025-08-07 | $23.95 | $29.62 | 45,400 | — | — |
| 2025-08-06 | $24.13 | $29.85 | 30,800 | — | — |
| 2025-08-05 | $24.42 | $30.21 | 32,300 | — | — |
| 2025-08-04 | $24.69 | $30.28 | 59,100 | — | — |
| 2025-08-01 | $24.03 | $29.47 | 42,200 | — | — |
| 2025-07-31 | $24.87 | $30.50 | 47,800 | — | — |
| 2025-07-30 | $24.97 | $30.62 | 25,100 | — | — |
| 2025-07-29 | $25.53 | $31.31 | 27,300 | — | — |
| 2025-07-28 | $25.69 | $31.51 | 17,200 | — | — |
| 2025-07-25 | $25.68 | $31.49 | 21,500 | — | — |
| 2025-07-24 | $25.46 | $31.22 | 29,400 | — | — |
| 2025-07-23 | $26.39 | $32.37 | 25,400 | — | — |
| 2025-07-22 | $26.13 | $32.05 | 32,900 | — | — |
| 2025-07-21 | $26.35 | $32.32 | 31,700 | — | — |
| 2025-07-18 | $25.31 | $31.04 | 40,100 | — | — |
| 2025-07-17 | $25.72 | $31.54 | 36,500 | — | — |
| 2025-07-16 | $25.56 | $31.35 | 38,800 | — | — |
| 2025-07-15 | $25.38 | $31.13 | 23,700 | — | — |
| 2025-07-14 | $26.25 | $32.19 | 26,900 | — | — |
| 2025-07-11 | $25.78 | $31.62 | 20,000 | — | — |
| 2025-07-10 | $26.31 | $32.27 | 18,000 | — | — |
| 2025-07-09 | $26.09 | $32.00 | 29,900 | — | — |
| 2025-07-08 | $25.92 | $31.79 | 32,100 | — | — |
| 2025-07-07 | $26.27 | $32.22 | 34,300 | — | — |
| 2025-07-03 | $26.57 | $32.59 | 14,400 | — | — |
| 2025-07-02 | $26.05 | $31.95 | 24,100 | — | — |
| 2025-07-01 | $25.95 | $31.82 | 25,600 | — | — |
| 2025-06-30 | $25.21 | $30.92 | 43,100 | — | — |
| 2025-06-27 | $25.30 | $31.03 | 91,500 | — | — |
| 2025-06-26 | $25.27 | $30.99 | 20,800 | — | — |
| 2025-06-25 | $24.61 | $30.18 | 27,400 | — | — |
| 2025-06-24 | $24.75 | $30.35 | 35,000 | — | — |
| 2025-06-23 | $24.48 | $30.02 | 27,400 | — | — |
| 2025-06-20 | $23.63 | $28.98 | 45,000 | — | — |
| 2025-06-18 | $23.61 | $28.96 | 21,200 | — | — |
| 2025-06-17 | $23.42 | $28.72 | 31,400 | — | — |
| 2025-06-16 | $23.39 | $28.69 | 31,200 | — | — |
| 2025-06-13 | $23.43 | $28.73 | 35,900 | — | — |
| 2025-06-12 | $24.14 | $29.61 | 24,000 | — | — |
| 2025-06-11 | $24.36 | $29.88 | 48,300 | — | — |
| 2025-06-10 | $24.40 | $29.92 | 25,800 | — | — |
| 2025-06-09 | $24.00 | $29.43 | 45,600 | — | — |
| 2025-06-06 | $23.52 | $28.85 | 19,200 | — | — |
| 2025-06-05 | $23.18 | $28.43 | 16,100 | — | — |
| 2025-06-04 | $23.43 | $28.73 | 23,600 | — | — |
| 2025-06-03 | $23.72 | $29.09 | 21,900 | — | — |
| 2025-06-02 | $23.37 | $28.66 | 29,100 | — | — |
| 2025-05-30 | $23.40 | $28.70 | 25,000 | — | — |
| 2025-05-29 | $23.98 | $29.41 | 14,300 | — | — |
| 2025-05-28 | $24.02 | $29.46 | 21,300 | — | — |
| 2025-05-27 | $24.14 | $29.60 | 17,200 | — | — |
| 2025-05-23 | $23.67 | $29.03 | 24,800 | — | — |
| 2025-05-22 | $23.87 | $29.27 | 18,900 | — | — |
| 2025-05-21 | $24.13 | $29.59 | 29,900 | — | — |
| 2025-05-20 | $24.60 | $30.17 | 19,000 | — | — |
| 2025-05-19 | $24.44 | $29.97 | 22,000 | — | — |
| 2025-05-16 | $24.30 | $29.80 | 34,500 | — | — |
| 2025-05-15 | $24.43 | $29.96 | 25,800 | — | — |
| 2025-05-14 | $24.11 | $29.57 | 33,900 | — | — |
| 2025-05-13 | $24.10 | $29.56 | 29,900 | — | — |
| 2025-05-12 | $23.88 | $29.29 | 39,400 | — | — |
| 2025-05-09 | $23.55 | $28.88 | 18,200 | — | — |
| 2025-05-08 | $23.70 | $29.07 | 28,700 | — | — |
| 2025-05-07 | $23.35 | $28.64 | 40,300 | — | — |
| 2025-05-06 | $23.27 | $28.54 | 21,800 | — | — |
| 2025-05-05 | $23.57 | $28.65 | 41,400 | — | — |
| 2025-05-02 | $23.86 | $29.00 | 24,600 | — | — |
| 2025-05-01 | $23.10 | $28.08 | 48,100 | — | — |
| 2025-04-30 | $23.17 | $28.17 | 40,800 | — | — |
| 2025-04-29 | $23.48 | $28.54 | 26,000 | — | — |
| 2025-04-28 | $23.49 | $28.55 | 23,300 | — | — |
| 2025-04-25 | $23.40 | $28.44 | 18,600 | — | — |
| 2025-04-24 | $23.90 | $29.05 | 27,500 | — | — |
| 2025-04-23 | $23.50 | $28.56 | 32,800 | — | — |
| 2025-04-22 | $23.24 | $28.25 | 38,600 | — | — |
| 2025-04-21 | $22.32 | $27.13 | 29,900 | — | — |
| 2025-04-17 | $21.99 | $26.73 | 38,200 | — | — |
| 2025-04-16 | $21.98 | $26.71 | 24,600 | — | — |
| 2025-04-15 | $21.91 | $26.63 | 45,500 | — | — |
| 2025-04-14 | $21.83 | $26.53 | 88,400 | — | — |
| 2025-04-11 | $21.50 | $26.14 | 76,500 | — | — |
| 2025-04-10 | $21.34 | $25.94 | 46,300 | — | — |
| 2025-04-09 | $22.43 | $27.26 | 81,200 | — | — |
| 2025-04-08 | $21.39 | $26.00 | 50,900 | — | — |
| 2025-04-07 | $20.78 | $25.26 | 52,700 | — | — |
| 2025-04-04 | $21.07 | $25.61 | 46,400 | — | — |
| 2025-04-03 | $21.14 | $25.70 | 47,400 | — | — |
| 2025-04-02 | $22.42 | $27.25 | 24,200 | — | — |
| 2025-04-01 | $22.32 | $27.13 | 24,600 | — | — |
| 2025-03-31 | $22.41 | $27.24 | 31,200 | — | — |
| 2025-03-28 | $22.51 | $27.36 | 14,100 | — | — |
| 2025-03-27 | $22.92 | $27.86 | 31,500 | — | — |
| 2025-03-26 | $22.73 | $27.63 | 18,900 | — | — |
| 2025-03-25 | $22.82 | $27.74 | 20,700 | — | — |
| 2025-03-24 | $23.04 | $28.00 | 28,600 | — | — |
| 2025-03-21 | $22.74 | $27.64 | 100,200 | — | — |
| 2025-03-20 | $23.37 | $28.41 | 16,000 | — | — |
| 2025-03-19 | $23.43 | $28.48 | 18,800 | — | — |
| 2025-03-18 | $23.22 | $28.22 | 26,700 | — | — |
| 2025-03-17 | $23.19 | $28.19 | 17,600 | — | — |
| 2025-03-14 | $23.39 | $28.43 | 15,100 | — | — |
| 2025-03-13 | $22.87 | $27.80 | 13,800 | — | — |
| 2025-03-12 | $23.20 | $28.20 | 51,800 | — | — |
| 2025-03-11 | $22.84 | $27.76 | 34,000 | — | — |
| 2025-03-10 | $22.64 | $27.52 | 40,100 | — | — |
| 2025-03-07 | $23.48 | $28.54 | 17,600 | — | — |
| 2025-03-06 | $23.64 | $28.73 | 27,400 | — | — |
| 2025-03-05 | $23.40 | $28.44 | 23,800 | — | — |
| 2025-03-04 | $23.70 | $28.81 | 61,600 | — | — |
| 2025-03-03 | $24.87 | $30.23 | 44,100 | — | — |
| 2025-02-28 | $25.00 | $30.39 | 44,300 | — | — |
| 2025-02-27 | $24.73 | $30.06 | 18,000 | — | — |
| 2025-02-26 | $24.94 | $30.31 | 32,700 | — | — |
| 2025-02-25 | $24.68 | $30.00 | 26,800 | — | — |
| 2025-02-24 | $24.51 | $29.79 | 22,600 | — | — |
| 2025-02-21 | $24.98 | $30.36 | 34,000 | — | — |
| 2025-02-20 | $25.26 | $30.71 | 30,600 | — | — |
| 2025-02-19 | $25.15 | $30.57 | 28,300 | — | — |
| 2025-02-18 | $25.40 | $30.87 | 27,000 | — | — |
| 2025-02-14 | $25.25 | $30.69 | 50,500 | — | — |
| 2025-02-13 | $25.14 | $30.56 | 91,300 | — | — |
| 2025-02-12 | $24.53 | $29.82 | 26,200 | — | — |
| 2025-02-11 | $25.15 | $30.57 | 59,400 | — | — |
| 2025-02-10 | $24.52 | $29.80 | 26,900 | — | — |
| 2025-02-07 | $24.92 | $30.29 | 29,800 | — | — |
| 2025-02-06 | $25.55 | $31.06 | 53,300 | — | — |
| 2025-02-05 | $25.41 | $30.89 | 60,100 | — | — |
| 2025-02-04 | $24.89 | $30.25 | 41,100 | — | — |
| 2025-02-03 | $24.07 | $29.00 | 37,500 | — | — |
| 2025-01-31 | $24.32 | $29.30 | 79,000 | — | — |
| 2025-01-30 | $24.86 | $29.95 | 34,600 | — | — |
| 2025-01-29 | $24.48 | $29.50 | 44,600 | — | — |
| 2025-01-28 | $24.09 | $29.03 | 30,000 | — | — |
| 2025-01-27 | $24.55 | $29.58 | 60,500 | — | — |
| 2025-01-24 | $23.32 | $28.10 | 27,000 | — | — |
| 2025-01-23 | $22.77 | $27.44 | 29,300 | — | — |
| 2025-01-22 | $22.37 | $26.95 | 62,100 | — | — |
| 2025-01-21 | $22.38 | $26.97 | 26,800 | — | — |
| 2025-01-17 | $22.25 | $26.81 | 28,200 | — | — |
| 2025-01-16 | $22.01 | $26.52 | 23,500 | — | — |
| 2025-01-15 | $22.29 | $26.86 | 17,100 | — | — |
| 2025-01-14 | $21.83 | $26.30 | 19,200 | — | — |
| 2025-01-13 | $21.21 | $25.56 | 18,800 | — | — |
| 2025-01-10 | $20.76 | $25.01 | 51,300 | — | — |
| 2025-01-08 | $21.41 | $25.80 | 26,900 | — | — |
| 2025-01-07 | $21.50 | $25.90 | 53,000 | — | — |
| 2025-01-06 | $21.63 | $26.06 | 53,900 | — | — |
| 2025-01-03 | $21.69 | $26.13 | 23,300 | — | — |
| 2025-01-02 | $21.50 | $25.90 | 30,700 | — | — |