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
- 2021-01-11 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 | $30.08 | $30.08 | 117,100 | — | — |
| 2025-12-30 | $30.32 | $30.32 | 156,000 | — | — |
| 2025-12-29 | $30.76 | $30.76 | 199,900 | — | — |
| 2025-12-26 | $31.31 | $31.31 | 158,800 | — | — |
| 2025-12-24 | $31.48 | $31.48 | 54,200 | — | — |
| 2025-12-23 | $31.51 | $31.51 | 111,300 | — | — |
| 2025-12-22 | $31.25 | $31.25 | 138,900 | — | — |
| 2025-12-19 | $30.89 | $30.89 | 277,100 | — | — |
| 2025-12-18 | $31.40 | $31.40 | 224,900 | — | — |
| 2025-12-17 | $30.25 | $30.25 | 248,800 | — | — |
| 2025-12-16 | $30.48 | $30.48 | 199,200 | — | — |
| 2025-12-15 | $31.09 | $31.09 | 229,700 | — | — |
| 2025-12-12 | $31.07 | $31.07 | 291,300 | — | — |
| 2025-12-11 | $30.64 | $30.64 | 175,800 | — | — |
| 2025-12-10 | $30.07 | $30.07 | 168,700 | — | — |
| 2025-12-09 | $30.28 | $30.28 | 108,900 | — | — |
| 2025-12-08 | $29.99 | $29.99 | 175,900 | — | — |
| 2025-12-05 | $30.45 | $30.45 | 131,000 | — | — |
| 2025-12-04 | $30.76 | $30.76 | 191,500 | — | — |
| 2025-12-03 | $30.99 | $30.99 | 141,600 | — | — |
| 2025-12-02 | $30.93 | $30.93 | 113,000 | — | — |
| 2025-12-01 | $31.30 | $31.30 | 123,500 | — | — |
| 2025-11-28 | $32.78 | $32.78 | 60,300 | — | — |
| 2025-11-26 | $32.75 | $32.75 | 199,400 | — | — |
| 2025-11-25 | $33.54 | $33.54 | 111,800 | — | — |
| 2025-11-24 | $32.68 | $32.68 | 365,400 | — | — |
| 2025-11-21 | $32.27 | $32.27 | 231,200 | — | — |
| 2025-11-20 | $31.58 | $31.58 | 434,600 | — | — |
| 2025-11-19 | $33.77 | $33.77 | 299,200 | — | — |
| 2025-11-18 | $32.12 | $32.12 | 339,700 | — | — |
| 2025-11-17 | $31.54 | $31.54 | 443,200 | — | — |
| 2025-11-14 | $31.38 | $31.38 | 403,200 | — | — |
| 2025-11-13 | $32.44 | $32.44 | 208,600 | — | — |
| 2025-11-12 | $33.61 | $33.61 | 242,000 | — | — |
| 2025-11-11 | $33.64 | $33.64 | 311,800 | — | — |
| 2025-11-10 | $33.59 | $33.59 | 429,100 | — | — |
| 2025-11-07 | $33.87 | $33.87 | 457,600 | — | — |
| 2025-11-06 | $34.60 | $34.60 | 268,200 | — | — |
| 2025-11-05 | $37.85 | $37.85 | 403,900 | — | — |
| 2025-11-04 | $35.89 | $35.89 | 273,500 | — | — |
| 2025-11-03 | $36.64 | $36.64 | 368,300 | — | — |
| 2025-10-31 | $36.78 | $36.78 | 110,000 | — | — |
| 2025-10-30 | $37.18 | $37.18 | 148,400 | — | — |
| 2025-10-29 | $36.97 | $36.97 | 101,700 | — | — |
| 2025-10-28 | $36.68 | $36.68 | 73,800 | — | — |
| 2025-10-27 | $37.25 | $37.25 | 88,000 | — | — |
| 2025-10-24 | $36.88 | $36.88 | 126,000 | — | — |
| 2025-10-23 | $36.86 | $36.86 | 120,800 | — | — |
| 2025-10-22 | $35.37 | $35.37 | 97,900 | — | — |
| 2025-10-21 | $34.91 | $34.91 | 87,700 | — | — |
| 2025-10-20 | $35.07 | $35.07 | 75,300 | — | — |
| 2025-10-17 | $34.30 | $34.30 | 132,200 | — | — |
| 2025-10-16 | $34.09 | $34.09 | 95,500 | — | — |
| 2025-10-15 | $35.83 | $35.83 | 104,500 | — | — |
| 2025-10-14 | $35.46 | $35.46 | 107,700 | — | — |
| 2025-10-13 | $34.14 | $34.14 | 133,900 | — | — |
| 2025-10-10 | $34.55 | $34.55 | 138,600 | — | — |
| 2025-10-09 | $35.88 | $35.88 | 106,900 | — | — |
| 2025-10-08 | $36.65 | $36.65 | 99,000 | — | — |
| 2025-10-07 | $35.98 | $35.98 | 129,700 | — | — |
| 2025-10-06 | $35.88 | $35.88 | 128,200 | — | — |
| 2025-10-03 | $36.44 | $36.44 | 84,700 | — | — |
| 2025-10-02 | $35.81 | $35.81 | 96,900 | — | — |
| 2025-10-01 | $35.73 | $35.73 | 88,500 | — | — |
| 2025-09-30 | $36.16 | $36.16 | 106,700 | — | — |
| 2025-09-29 | $35.44 | $35.44 | 87,600 | — | — |
| 2025-09-26 | $35.44 | $35.44 | 96,500 | — | — |
| 2025-09-25 | $34.75 | $34.75 | 109,300 | — | — |
| 2025-09-24 | $34.97 | $34.97 | 145,600 | — | — |
| 2025-09-23 | $35.58 | $35.58 | 152,000 | — | — |
| 2025-09-22 | $36.54 | $36.54 | 199,200 | — | — |
| 2025-09-19 | $37.34 | $37.34 | 342,000 | — | — |
| 2025-09-18 | $37.26 | $37.26 | 141,900 | — | — |
| 2025-09-17 | $36.99 | $36.99 | 184,200 | — | — |
| 2025-09-16 | $37.21 | $37.21 | 196,400 | — | — |
| 2025-09-15 | $37.51 | $37.51 | 285,700 | — | — |
| 2025-09-12 | $37.29 | $37.29 | 135,000 | — | — |
| 2025-09-11 | $37.04 | $37.04 | 128,400 | — | — |
| 2025-09-10 | $35.60 | $35.60 | 272,200 | — | — |
| 2025-09-09 | $36.97 | $36.97 | 359,300 | — | — |
| 2025-09-08 | $36.59 | $36.59 | 508,800 | — | — |
| 2025-09-05 | $33.24 | $33.24 | 160,100 | — | — |
| 2025-09-04 | $32.92 | $32.92 | 153,300 | — | — |
| 2025-09-03 | $32.37 | $32.37 | 108,600 | — | — |
| 2025-09-02 | $32.53 | $32.53 | 173,500 | — | — |
| 2025-08-29 | $33.81 | $33.81 | 144,200 | — | — |
| 2025-08-28 | $33.38 | $33.38 | 90,300 | — | — |
| 2025-08-27 | $33.70 | $33.70 | 123,400 | — | — |
| 2025-08-26 | $33.66 | $33.66 | 114,500 | — | — |
| 2025-08-25 | $33.19 | $33.19 | 122,400 | — | — |
| 2025-08-22 | $33.75 | $33.75 | 251,700 | — | — |
| 2025-08-21 | $32.96 | $32.96 | 173,300 | — | — |
| 2025-08-20 | $31.25 | $31.25 | 101,700 | — | — |
| 2025-08-19 | $31.07 | $31.07 | 123,100 | — | — |
| 2025-08-18 | $31.62 | $31.62 | 270,900 | — | — |
| 2025-08-15 | $30.80 | $30.80 | 162,900 | — | — |
| 2025-08-14 | $30.91 | $30.91 | 125,900 | — | — |
| 2025-08-13 | $31.35 | $31.35 | 198,200 | — | — |
| 2025-08-12 | $29.33 | $29.33 | 155,300 | — | — |
| 2025-08-11 | $28.91 | $28.91 | 199,100 | — | — |
| 2025-08-08 | $28.83 | $28.83 | 234,100 | — | — |
| 2025-08-07 | $29.84 | $29.84 | 318,100 | — | — |
| 2025-08-06 | $31.54 | $31.54 | 521,000 | — | — |
| 2025-08-05 | $27.66 | $27.66 | 173,900 | — | — |
| 2025-08-04 | $26.64 | $26.64 | 113,800 | — | — |
| 2025-08-01 | $25.36 | $25.36 | 124,700 | — | — |
| 2025-07-31 | $25.84 | $25.84 | 87,100 | — | — |
| 2025-07-30 | $25.37 | $25.37 | 161,400 | — | — |
| 2025-07-29 | $25.83 | $25.83 | 177,300 | — | — |
| 2025-07-28 | $26.28 | $26.28 | 214,200 | — | — |
| 2025-07-25 | $26.84 | $26.84 | 146,700 | — | — |
| 2025-07-24 | $26.83 | $26.83 | 148,700 | — | — |
| 2025-07-23 | $26.96 | $26.96 | 122,500 | — | — |
| 2025-07-22 | $26.72 | $26.72 | 126,700 | — | — |
| 2025-07-21 | $26.61 | $26.61 | 141,700 | — | — |
| 2025-07-18 | $26.42 | $26.42 | 119,900 | — | — |
| 2025-07-17 | $26.30 | $26.30 | 175,200 | — | — |
| 2025-07-16 | $26.32 | $26.32 | 127,400 | — | — |
| 2025-07-15 | $26.05 | $26.05 | 142,900 | — | — |
| 2025-07-14 | $26.37 | $26.37 | 112,300 | — | — |
| 2025-07-11 | $25.97 | $25.97 | 231,900 | — | — |
| 2025-07-10 | $27.46 | $27.46 | 265,800 | — | — |
| 2025-07-09 | $29.14 | $29.14 | 438,500 | — | — |
| 2025-07-08 | $27.93 | $27.93 | 225,300 | — | — |
| 2025-07-07 | $27.66 | $27.66 | 227,400 | — | — |
| 2025-07-03 | $28.11 | $28.11 | 124,900 | — | — |
| 2025-07-02 | $27.60 | $27.60 | 251,300 | — | — |
| 2025-07-01 | $28.00 | $28.00 | 386,800 | — | — |
| 2025-06-30 | $27.93 | $27.93 | 346,900 | — | — |
| 2025-06-27 | $27.81 | $27.81 | 576,500 | — | — |
| 2025-06-26 | $27.92 | $27.92 | 255,600 | — | — |
| 2025-06-25 | $27.30 | $27.30 | 225,100 | — | — |
| 2025-06-24 | $27.91 | $27.91 | 234,100 | — | — |
| 2025-06-23 | $28.56 | $28.56 | 321,500 | — | — |
| 2025-06-20 | $28.51 | $28.51 | 309,900 | — | — |
| 2025-06-18 | $29.06 | $29.06 | 202,600 | — | — |
| 2025-06-17 | $28.43 | $28.43 | 344,700 | — | — |
| 2025-06-16 | $29.29 | $29.29 | 395,900 | — | — |
| 2025-06-13 | $28.26 | $28.26 | 382,100 | — | — |
| 2025-06-12 | $29.56 | $29.56 | 1,411,200 | — | — |
| 2025-06-11 | $27.10 | $27.10 | 441,300 | — | — |
| 2025-06-10 | $27.75 | $27.75 | 233,800 | — | — |
| 2025-06-09 | $27.75 | $27.75 | 451,400 | — | — |
| 2025-06-06 | $27.74 | $27.74 | 322,100 | — | — |
| 2025-06-05 | $25.13 | $25.13 | 260,400 | — | — |
| 2025-06-04 | $25.12 | $25.12 | 174,300 | — | — |
| 2025-06-03 | $24.35 | $24.35 | 206,900 | — | — |
| 2025-06-02 | $24.63 | $24.63 | 350,600 | — | — |
| 2025-05-30 | $23.56 | $23.56 | 240,900 | — | — |
| 2025-05-29 | $23.33 | $23.33 | 207,200 | — | — |
| 2025-05-28 | $23.50 | $23.50 | 257,200 | — | — |
| 2025-05-27 | $23.07 | $23.07 | 198,600 | — | — |
| 2025-05-23 | $22.34 | $22.34 | 108,900 | — | — |
| 2025-05-22 | $22.21 | $22.21 | 125,600 | — | — |
| 2025-05-21 | $22.12 | $22.12 | 171,300 | — | — |
| 2025-05-20 | $22.98 | $22.98 | 215,400 | — | — |
| 2025-05-19 | $22.52 | $22.52 | 106,300 | — | — |
| 2025-05-16 | $22.67 | $22.67 | 186,800 | — | — |
| 2025-05-15 | $22.33 | $22.33 | 197,800 | — | — |
| 2025-05-14 | $22.10 | $22.10 | 266,000 | — | — |
| 2025-05-13 | $22.71 | $22.71 | 323,600 | — | — |
| 2025-05-12 | $22.08 | $22.08 | 300,500 | — | — |
| 2025-05-09 | $20.53 | $20.53 | 367,300 | — | — |
| 2025-05-08 | $20.57 | $20.57 | 728,500 | — | — |
| 2025-05-07 | $24.46 | $24.46 | 183,000 | — | — |
| 2025-05-06 | $24.02 | $24.02 | 123,400 | — | — |
| 2025-05-05 | $24.08 | $24.08 | 92,900 | — | — |
| 2025-05-02 | $24.33 | $24.33 | 134,100 | — | — |
| 2025-05-01 | $23.13 | $23.13 | 151,400 | — | — |
| 2025-04-30 | $23.12 | $23.12 | 154,200 | — | — |
| 2025-04-29 | $24.07 | $24.07 | 88,600 | — | — |
| 2025-04-28 | $24.27 | $24.27 | 95,500 | — | — |
| 2025-04-25 | $24.21 | $24.21 | 99,500 | — | — |
| 2025-04-24 | $24.55 | $24.55 | 196,900 | — | — |
| 2025-04-23 | $24.15 | $24.15 | 120,800 | — | — |
| 2025-04-22 | $24.53 | $24.53 | 122,200 | — | — |
| 2025-04-21 | $23.72 | $23.72 | 119,900 | — | — |
| 2025-04-17 | $24.38 | $24.38 | 142,600 | — | — |
| 2025-04-16 | $24.61 | $24.61 | 164,800 | — | — |
| 2025-04-15 | $23.75 | $23.75 | 161,400 | — | — |
| 2025-04-14 | $23.24 | $23.24 | 174,800 | — | — |
| 2025-04-11 | $22.32 | $22.32 | 211,900 | — | — |
| 2025-04-10 | $22.75 | $22.75 | 216,600 | — | — |
| 2025-04-09 | $23.77 | $23.77 | 347,700 | — | — |
| 2025-04-08 | $22.08 | $22.08 | 186,300 | — | — |
| 2025-04-07 | $22.59 | $22.59 | 268,800 | — | — |
| 2025-04-04 | $22.71 | $22.71 | 344,000 | — | — |
| 2025-04-03 | $24.25 | $24.25 | 194,700 | — | — |
| 2025-04-02 | $24.80 | $24.80 | 209,400 | — | — |
| 2025-04-01 | $24.83 | $24.83 | 246,100 | — | — |
| 2025-03-31 | $25.56 | $25.56 | 314,200 | — | — |
| 2025-03-28 | $25.99 | $25.99 | 214,700 | — | — |
| 2025-03-27 | $25.81 | $25.81 | 143,800 | — | — |
| 2025-03-26 | $26.57 | $26.57 | 88,200 | — | — |
| 2025-03-25 | $27.65 | $27.65 | 107,300 | — | — |
| 2025-03-24 | $27.47 | $27.47 | 125,300 | — | — |
| 2025-03-21 | $26.45 | $26.45 | 247,800 | — | — |
| 2025-03-20 | $26.28 | $26.28 | 100,400 | — | — |
| 2025-03-19 | $26.47 | $26.47 | 187,600 | — | — |
| 2025-03-18 | $26.20 | $26.20 | 128,600 | — | — |
| 2025-03-17 | $27.84 | $27.84 | 165,000 | — | — |
| 2025-03-14 | $26.80 | $26.80 | 138,900 | — | — |
| 2025-03-13 | $26.96 | $26.96 | 136,800 | — | — |
| 2025-03-12 | $27.98 | $27.98 | 229,400 | — | — |
| 2025-03-11 | $27.62 | $27.62 | 228,800 | — | — |
| 2025-03-10 | $26.90 | $26.90 | 349,000 | — | — |
| 2025-03-07 | $30.20 | $30.20 | 381,700 | — | — |
| 2025-03-06 | $30.28 | $30.28 | 946,500 | — | — |
| 2025-03-05 | $29.59 | $29.59 | 182,000 | — | — |
| 2025-03-04 | $29.21 | $29.21 | 189,800 | — | — |
| 2025-03-03 | $28.64 | $28.64 | 203,600 | — | — |
| 2025-02-28 | $28.73 | $28.73 | 115,000 | — | — |
| 2025-02-27 | $27.99 | $27.99 | 111,100 | — | — |
| 2025-02-26 | $27.87 | $27.87 | 128,400 | — | — |
| 2025-02-25 | $27.03 | $27.03 | 148,700 | — | — |
| 2025-02-24 | $27.33 | $27.33 | 129,600 | — | — |
| 2025-02-21 | $27.09 | $27.09 | 202,400 | — | — |
| 2025-02-20 | $28.29 | $28.29 | 176,500 | — | — |
| 2025-02-19 | $30.12 | $30.12 | 114,600 | — | — |
| 2025-02-18 | $29.99 | $29.99 | 99,600 | — | — |
| 2025-02-14 | $30.11 | $30.11 | 74,800 | — | — |
| 2025-02-13 | $30.91 | $30.91 | 117,900 | — | — |
| 2025-02-12 | $30.19 | $30.19 | 220,000 | — | — |
| 2025-02-11 | $30.76 | $30.76 | 117,600 | — | — |
| 2025-02-10 | $30.96 | $30.96 | 153,200 | — | — |
| 2025-02-07 | $31.17 | $31.17 | 178,500 | — | — |
| 2025-02-06 | $31.22 | $31.22 | 273,900 | — | — |
| 2025-02-05 | $30.84 | $30.84 | 189,500 | — | — |
| 2025-02-04 | $30.20 | $30.20 | 313,800 | — | — |
| 2025-02-03 | $27.28 | $27.28 | 133,900 | — | — |
| 2025-01-31 | $28.00 | $28.00 | 147,700 | — | — |
| 2025-01-30 | $27.68 | $27.68 | 95,900 | — | — |
| 2025-01-29 | $27.61 | $27.61 | 115,500 | — | — |
| 2025-01-28 | $27.36 | $27.36 | 108,800 | — | — |
| 2025-01-27 | $26.85 | $26.85 | 161,200 | — | — |
| 2025-01-24 | $25.99 | $25.99 | 246,900 | — | — |
| 2025-01-23 | $26.02 | $26.02 | 208,300 | — | — |
| 2025-01-22 | $26.32 | $26.32 | 121,700 | — | — |
| 2025-01-21 | $26.65 | $26.65 | 102,500 | — | — |
| 2025-01-17 | $27.30 | $27.30 | 84,800 | — | — |
| 2025-01-16 | $27.77 | $27.77 | 94,100 | — | — |
| 2025-01-15 | $26.80 | $26.80 | 122,000 | — | — |
| 2025-01-14 | $25.55 | $25.55 | 124,000 | — | — |
| 2025-01-13 | $24.55 | $24.55 | 131,600 | — | — |
| 2025-01-10 | $24.42 | $24.42 | 197,800 | — | — |
| 2025-01-08 | $26.16 | $26.16 | 150,200 | — | — |
| 2025-01-07 | $26.21 | $26.21 | 150,200 | — | — |
| 2025-01-06 | $27.04 | $27.04 | 144,600 | — | — |
| 2025-01-03 | $26.80 | $26.80 | 97,300 | — | — |
| 2025-01-02 | $25.64 | $25.64 | 128,500 | — | — |