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
- 2018-04-10 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 | $25.09 | $30.70 | 23,200 | — | — |
| 2025-12-30 | $25.31 | $30.97 | 25,800 | — | — |
| 2025-12-29 | $25.50 | $31.20 | 16,700 | — | — |
| 2025-12-26 | $25.46 | $31.15 | 27,700 | — | — |
| 2025-12-24 | $25.43 | $31.12 | 16,400 | — | — |
| 2025-12-23 | $25.60 | $31.33 | 17,700 | — | — |
| 2025-12-22 | $25.52 | $31.23 | 66,800 | — | — |
| 2025-12-19 | $25.24 | $30.88 | 52,500 | — | — |
| 2025-12-18 | $25.38 | $31.06 | 39,100 | — | — |
| 2025-12-17 | $25.20 | $30.84 | 30,300 | — | — |
| 2025-12-16 | $25.00 | $30.53 | 45,700 | — | — |
| 2025-12-15 | $24.90 | $30.41 | 58,000 | — | — |
| 2025-12-12 | $24.30 | $29.67 | 18,400 | — | — |
| 2025-12-11 | $24.16 | $29.50 | 21,900 | — | — |
| 2025-12-10 | $23.94 | $29.24 | 26,000 | — | — |
| 2025-12-09 | $24.20 | $29.55 | 44,600 | — | — |
| 2025-12-08 | $24.01 | $29.32 | 40,600 | — | — |
| 2025-12-05 | $24.04 | $29.36 | 38,600 | — | — |
| 2025-12-04 | $24.02 | $29.33 | 23,900 | — | — |
| 2025-12-03 | $23.95 | $29.25 | 80,500 | — | — |
| 2025-12-02 | $24.16 | $29.50 | 48,400 | — | — |
| 2025-12-01 | $23.99 | $29.30 | 50,500 | — | — |
| 2025-11-28 | $24.05 | $29.37 | 51,800 | — | — |
| 2025-11-26 | $24.06 | $29.38 | 42,600 | — | — |
| 2025-11-25 | $23.92 | $29.21 | 47,900 | — | — |
| 2025-11-24 | $23.89 | $29.17 | 93,900 | — | — |
| 2025-11-21 | $23.58 | $28.80 | 69,500 | — | — |
| 2025-11-20 | $23.40 | $28.58 | 65,000 | — | — |
| 2025-11-19 | $23.52 | $28.72 | 86,300 | — | — |
| 2025-11-18 | $23.49 | $28.69 | 90,300 | — | — |
| 2025-11-17 | $23.57 | $28.78 | 98,600 | — | — |
| 2025-11-14 | $23.43 | $28.61 | 73,000 | — | — |
| 2025-11-13 | $23.46 | $28.65 | 75,800 | — | — |
| 2025-11-12 | $23.02 | $28.11 | 60,800 | — | — |
| 2025-11-11 | $22.84 | $27.89 | 94,000 | — | — |
| 2025-11-10 | $22.89 | $27.95 | 90,300 | — | — |
| 2025-11-07 | $21.93 | $26.78 | 216,700 | — | — |
| 2025-11-06 | $22.30 | $27.23 | 124,200 | — | — |
| 2025-11-05 | $22.46 | $27.43 | 229,000 | — | — |
| 2025-11-04 | $21.28 | $25.99 | 203,400 | — | — |
| 2025-11-03 | $21.45 | $26.19 | 107,300 | — | — |
| 2025-10-31 | $21.30 | $26.01 | 160,000 | — | — |
| 2025-10-30 | $22.01 | $26.88 | 52,700 | — | — |
| 2025-10-29 | $21.98 | $26.84 | 122,800 | — | — |
| 2025-10-28 | $22.02 | $26.89 | 71,000 | — | — |
| 2025-10-27 | $22.02 | $26.89 | 95,100 | — | — |
| 2025-10-24 | $22.25 | $27.17 | 55,000 | — | — |
| 2025-10-23 | $22.35 | $27.29 | 44,700 | — | — |
| 2025-10-22 | $22.23 | $27.15 | 42,700 | — | — |
| 2025-10-21 | $22.43 | $27.39 | 49,200 | — | — |
| 2025-10-20 | $22.33 | $27.26 | 42,200 | — | — |
| 2025-10-17 | $22.13 | $27.02 | 36,700 | — | — |
| 2025-10-16 | $21.97 | $26.83 | 71,600 | — | — |
| 2025-10-15 | $22.79 | $27.82 | 66,000 | — | — |
| 2025-10-14 | $23.13 | $28.25 | 69,700 | — | — |
| 2025-10-13 | $22.71 | $27.73 | 45,600 | — | — |
| 2025-10-10 | $22.28 | $27.21 | 107,100 | — | — |
| 2025-10-09 | $22.72 | $27.75 | 53,800 | — | — |
| 2025-10-08 | $23.03 | $28.12 | 44,300 | — | — |
| 2025-10-07 | $23.30 | $28.45 | 61,700 | — | — |
| 2025-10-06 | $23.39 | $28.56 | 62,000 | — | — |
| 2025-10-03 | $23.45 | $28.64 | 46,400 | — | — |
| 2025-10-02 | $23.45 | $28.64 | 78,400 | — | — |
| 2025-10-01 | $23.61 | $28.83 | 101,200 | — | — |
| 2025-09-30 | $23.20 | $28.33 | 62,400 | — | — |
| 2025-09-29 | $23.40 | $28.58 | 109,900 | — | — |
| 2025-09-26 | $23.42 | $28.60 | 55,400 | — | — |
| 2025-09-25 | $23.71 | $28.95 | 144,100 | — | — |
| 2025-09-24 | $23.35 | $28.51 | 165,600 | — | — |
| 2025-09-23 | $23.65 | $28.88 | 99,400 | — | — |
| 2025-09-22 | $24.00 | $29.31 | 89,200 | — | — |
| 2025-09-19 | $23.97 | $29.27 | 102,100 | — | — |
| 2025-09-18 | $24.18 | $29.53 | 73,400 | — | — |
| 2025-09-17 | $23.61 | $28.83 | 105,500 | — | — |
| 2025-09-16 | $24.21 | $29.56 | 113,700 | — | — |
| 2025-09-15 | $24.05 | $29.37 | 88,200 | — | — |
| 2025-09-12 | $24.20 | $29.55 | 39,100 | — | — |
| 2025-09-11 | $24.28 | $29.65 | 30,000 | — | — |
| 2025-09-10 | $24.15 | $29.49 | 103,200 | — | — |
| 2025-09-09 | $23.99 | $29.30 | 66,400 | — | — |
| 2025-09-08 | $24.00 | $29.31 | 57,100 | — | — |
| 2025-09-05 | $24.18 | $29.53 | 53,800 | — | — |
| 2025-09-04 | $24.19 | $29.54 | 39,400 | — | — |
| 2025-09-03 | $24.09 | $29.42 | 41,500 | — | — |
| 2025-09-02 | $24.30 | $29.67 | 46,700 | — | — |
| 2025-08-29 | $24.14 | $29.48 | 48,500 | — | — |
| 2025-08-28 | $23.98 | $29.22 | 45,500 | — | — |
| 2025-08-27 | $24.51 | $29.87 | 38,600 | — | — |
| 2025-08-26 | $24.20 | $29.49 | 90,700 | — | — |
| 2025-08-25 | $24.39 | $29.72 | 64,600 | — | — |
| 2025-08-22 | $25.26 | $30.78 | 60,100 | — | — |
| 2025-08-21 | $25.10 | $30.59 | 145,900 | — | — |
| 2025-08-20 | $24.66 | $30.05 | 97,200 | — | — |
| 2025-08-19 | $24.12 | $29.39 | 65,000 | — | — |
| 2025-08-18 | $24.01 | $29.26 | 66,800 | — | — |
| 2025-08-15 | $23.85 | $29.06 | 94,600 | — | — |
| 2025-08-14 | $24.25 | $29.55 | 65,800 | — | — |
| 2025-08-13 | $24.26 | $29.56 | 55,600 | — | — |
| 2025-08-12 | $24.33 | $29.65 | 75,000 | — | — |
| 2025-08-11 | $24.21 | $29.50 | 82,800 | — | — |
| 2025-08-08 | $23.80 | $29.00 | 146,800 | — | — |
| 2025-08-07 | $23.94 | $29.17 | 124,000 | — | — |
| 2025-08-06 | $24.32 | $29.64 | 319,400 | — | — |
| 2025-08-05 | $23.47 | $28.60 | 166,100 | — | — |
| 2025-08-04 | $23.47 | $28.60 | 111,700 | — | — |
| 2025-08-01 | $23.30 | $28.39 | 80,800 | — | — |
| 2025-07-31 | $23.85 | $29.06 | 138,300 | — | — |
| 2025-07-30 | $23.38 | $28.49 | 73,400 | — | — |
| 2025-07-29 | $23.40 | $28.52 | 131,900 | — | — |
| 2025-07-28 | $23.32 | $28.42 | 94,900 | — | — |
| 2025-07-25 | $24.00 | $29.25 | 81,800 | — | — |
| 2025-07-24 | $23.51 | $28.65 | 108,900 | — | — |
| 2025-07-23 | $23.99 | $29.24 | 137,000 | — | — |
| 2025-07-22 | $24.02 | $29.27 | 88,400 | — | — |
| 2025-07-21 | $23.93 | $29.16 | 96,000 | — | — |
| 2025-07-18 | $24.05 | $29.31 | 93,200 | — | — |
| 2025-07-17 | $24.22 | $29.52 | 125,000 | — | — |
| 2025-07-16 | $23.75 | $28.94 | 168,600 | — | — |
| 2025-07-15 | $23.09 | $28.14 | 154,700 | — | — |
| 2025-07-14 | $23.84 | $29.05 | 131,000 | — | — |
| 2025-07-11 | $24.17 | $29.45 | 93,900 | — | — |
| 2025-07-10 | $24.10 | $29.37 | 74,100 | — | — |
| 2025-07-09 | $24.23 | $29.53 | 53,100 | — | — |
| 2025-07-08 | $23.96 | $29.20 | 65,700 | — | — |
| 2025-07-07 | $23.88 | $29.10 | 128,900 | — | — |
| 2025-07-03 | $23.96 | $29.20 | 56,400 | — | — |
| 2025-07-02 | $23.62 | $28.78 | 140,600 | — | — |
| 2025-07-01 | $23.41 | $28.53 | 157,600 | — | — |
| 2025-06-30 | $24.02 | $29.27 | 86,900 | — | — |
| 2025-06-27 | $24.05 | $29.31 | 123,100 | — | — |
| 2025-06-26 | $23.69 | $28.87 | 175,400 | — | — |
| 2025-06-25 | $23.16 | $28.22 | 181,700 | — | — |
| 2025-06-24 | $23.23 | $28.31 | 374,300 | — | — |
| 2025-06-23 | $22.51 | $27.43 | 170,900 | — | — |
| 2025-06-20 | $22.00 | $26.81 | 305,400 | — | — |
| 2025-06-18 | $22.85 | $27.85 | 114,600 | — | — |
| 2025-06-17 | $22.71 | $27.68 | 168,300 | — | — |
| 2025-06-16 | $23.42 | $28.54 | 155,300 | — | — |
| 2025-06-13 | $23.14 | $28.20 | 104,900 | — | — |
| 2025-06-12 | $23.68 | $28.86 | 165,500 | — | — |
| 2025-06-11 | $22.68 | $27.64 | 120,800 | — | — |
| 2025-06-10 | $22.92 | $27.93 | 103,400 | — | — |
| 2025-06-09 | $22.87 | $27.87 | 194,900 | — | — |
| 2025-06-06 | $23.12 | $28.18 | 117,800 | — | — |
| 2025-06-05 | $22.82 | $27.81 | 127,400 | — | — |
| 2025-06-04 | $22.74 | $27.71 | 129,700 | — | — |
| 2025-06-03 | $22.99 | $28.02 | 162,300 | — | — |
| 2025-06-02 | $23.19 | $28.26 | 88,100 | — | — |
| 2025-05-30 | $23.34 | $28.38 | 104,500 | — | — |
| 2025-05-29 | $23.21 | $28.22 | 140,000 | — | — |
| 2025-05-28 | $22.89 | $27.84 | 99,200 | — | — |
| 2025-05-27 | $23.04 | $28.02 | 118,300 | — | — |
| 2025-05-23 | $23.09 | $28.08 | 140,700 | — | — |
| 2025-05-22 | $22.95 | $27.91 | 93,600 | — | — |
| 2025-05-21 | $23.21 | $28.22 | 131,200 | — | — |
| 2025-05-20 | $23.82 | $28.97 | 112,400 | — | — |
| 2025-05-19 | $23.70 | $28.82 | 110,500 | — | — |
| 2025-05-16 | $24.09 | $29.29 | 75,100 | — | — |
| 2025-05-15 | $23.90 | $29.06 | 96,800 | — | — |
| 2025-05-14 | $23.94 | $29.11 | 119,900 | — | — |
| 2025-05-13 | $23.58 | $28.67 | 328,600 | — | — |
| 2025-05-12 | $22.90 | $27.85 | 270,400 | — | — |
| 2025-05-09 | $23.02 | $27.99 | 184,800 | — | — |
| 2025-05-08 | $22.92 | $27.87 | 193,400 | — | — |
| 2025-05-07 | $23.51 | $28.59 | 405,600 | — | — |
| 2025-05-06 | $25.74 | $31.30 | 62,000 | — | — |
| 2025-05-05 | $26.11 | $31.75 | 89,500 | — | — |
| 2025-05-02 | $25.55 | $31.07 | 134,900 | — | — |
| 2025-05-01 | $24.09 | $29.29 | 98,300 | — | — |
| 2025-04-30 | $24.06 | $29.26 | 186,600 | — | — |
| 2025-04-29 | $24.62 | $29.94 | 56,000 | — | — |
| 2025-04-28 | $24.67 | $30.00 | 44,100 | — | — |
| 2025-04-25 | $24.46 | $29.74 | 75,400 | — | — |
| 2025-04-24 | $24.87 | $30.24 | 66,900 | — | — |
| 2025-04-23 | $24.96 | $30.35 | 64,200 | — | — |
| 2025-04-22 | $24.45 | $29.73 | 154,600 | — | — |
| 2025-04-21 | $23.86 | $29.01 | 168,500 | — | — |
| 2025-04-17 | $24.74 | $30.08 | 75,200 | — | — |
| 2025-04-16 | $24.58 | $29.89 | 115,700 | — | — |
| 2025-04-15 | $24.78 | $30.13 | 182,800 | — | — |
| 2025-04-14 | $24.41 | $29.68 | 121,200 | — | — |
| 2025-04-11 | $24.11 | $29.32 | 125,500 | — | — |
| 2025-04-10 | $23.92 | $29.09 | 246,100 | — | — |
| 2025-04-09 | $23.50 | $28.58 | 184,300 | — | — |
| 2025-04-08 | $22.43 | $27.28 | 220,800 | — | — |
| 2025-04-07 | $21.29 | $25.89 | 440,600 | — | — |
| 2025-04-04 | $22.61 | $27.49 | 505,300 | — | — |
| 2025-04-03 | $26.02 | $29.54 | 150,300 | — | — |
| 2025-04-02 | $26.48 | $30.07 | 96,500 | — | — |
| 2025-04-01 | $26.46 | $30.04 | 131,800 | — | — |
| 2025-03-31 | $26.31 | $29.87 | 179,400 | — | — |
| 2025-03-28 | $25.88 | $29.38 | 72,900 | — | — |
| 2025-03-27 | $26.53 | $30.12 | 75,800 | — | — |
| 2025-03-26 | $26.01 | $29.53 | 52,500 | — | — |
| 2025-03-25 | $26.27 | $29.83 | 63,400 | — | — |
| 2025-03-24 | $26.89 | $30.53 | 47,600 | — | — |
| 2025-03-21 | $26.23 | $29.78 | 77,100 | — | — |
| 2025-03-20 | $27.01 | $30.67 | 158,900 | — | — |
| 2025-03-19 | $25.63 | $29.10 | 31,100 | — | — |
| 2025-03-18 | $25.49 | $28.94 | 60,400 | — | — |
| 2025-03-17 | $25.94 | $29.45 | 58,500 | — | — |
| 2025-03-14 | $25.68 | $29.16 | 61,400 | — | — |
| 2025-03-13 | $24.87 | $28.24 | 58,600 | — | — |
| 2025-03-12 | $25.46 | $28.91 | 52,200 | — | — |
| 2025-03-11 | $25.09 | $28.49 | 75,900 | — | — |
| 2025-03-10 | $25.23 | $28.65 | 142,500 | — | — |
| 2025-03-07 | $24.78 | $28.14 | 110,100 | — | — |
| 2025-03-06 | $24.44 | $27.75 | 73,200 | — | — |
| 2025-03-05 | $24.74 | $28.09 | 69,900 | — | — |
| 2025-03-04 | $24.56 | $27.89 | 102,600 | — | — |
| 2025-03-03 | $25.41 | $28.85 | 78,700 | — | — |
| 2025-02-28 | $26.09 | $29.62 | 96,900 | — | — |
| 2025-02-27 | $25.47 | $28.92 | 112,200 | — | — |
| 2025-02-26 | $26.58 | $30.18 | 143,900 | — | — |
| 2025-02-25 | $26.37 | $29.94 | 99,800 | — | — |
| 2025-02-24 | $26.10 | $29.63 | 83,100 | — | — |
| 2025-02-21 | $25.96 | $29.48 | 61,500 | — | — |
| 2025-02-20 | $26.54 | $30.13 | 82,700 | — | — |
| 2025-02-19 | $27.15 | $30.83 | 67,800 | — | — |
| 2025-02-18 | $27.36 | $31.06 | 92,400 | — | — |
| 2025-02-14 | $26.77 | $30.40 | 47,100 | — | — |
| 2025-02-13 | $26.69 | $30.30 | 52,200 | — | — |
| 2025-02-12 | $26.08 | $29.61 | 88,200 | — | — |
| 2025-02-11 | $25.59 | $29.06 | 96,400 | — | — |
| 2025-02-10 | $25.39 | $28.83 | 119,200 | — | — |
| 2025-02-07 | $26.06 | $29.59 | 97,900 | — | — |
| 2025-02-06 | $26.25 | $29.80 | 105,800 | — | — |
| 2025-02-05 | $25.99 | $29.51 | 72,600 | — | — |
| 2025-02-04 | $25.26 | $28.68 | 68,800 | — | — |
| 2025-02-03 | $24.85 | $28.22 | 70,000 | — | — |
| 2025-01-31 | $25.07 | $28.46 | 66,800 | — | — |
| 2025-01-30 | $25.45 | $28.89 | 57,200 | — | — |
| 2025-01-29 | $25.47 | $28.92 | 87,800 | — | — |
| 2025-01-28 | $24.50 | $27.82 | 67,900 | — | — |
| 2025-01-27 | $23.94 | $27.18 | 95,900 | — | — |
| 2025-01-24 | $24.21 | $27.49 | 50,700 | — | — |
| 2025-01-23 | $24.06 | $27.32 | 59,900 | — | — |
| 2025-01-22 | $24.16 | $27.43 | 60,400 | — | — |
| 2025-01-21 | $24.53 | $27.85 | 67,400 | — | — |
| 2025-01-17 | $23.98 | $27.23 | 87,700 | — | — |
| 2025-01-16 | $24.63 | $27.97 | 53,800 | — | — |
| 2025-01-15 | $24.52 | $27.84 | 71,300 | — | — |
| 2025-01-14 | $24.16 | $27.43 | 73,400 | — | — |
| 2025-01-13 | $23.55 | $26.74 | 84,300 | — | — |
| 2025-01-10 | $23.08 | $26.21 | 130,400 | — | — |
| 2025-01-08 | $23.98 | $27.23 | 50,700 | — | — |
| 2025-01-07 | $24.02 | $27.27 | 74,200 | — | — |
| 2025-01-06 | $23.83 | $27.06 | 219,000 | — | — |
| 2025-01-03 | $23.90 | $27.14 | 108,600 | — | — |
| 2025-01-02 | $24.37 | $27.67 | 103,500 | — | — |