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
- 2018-06-21 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 | $25.19 | $25.19 | 223,800 | — | — |
| 2025-12-30 | $25.90 | $25.90 | 182,400 | — | — |
| 2025-12-29 | $26.30 | $26.30 | 248,300 | — | — |
| 2025-12-26 | $26.16 | $26.16 | 128,200 | — | — |
| 2025-12-24 | $26.32 | $26.32 | 156,200 | — | — |
| 2025-12-23 | $26.30 | $26.30 | 255,300 | — | — |
| 2025-12-22 | $26.47 | $26.47 | 296,100 | — | — |
| 2025-12-19 | $25.90 | $25.90 | 712,400 | — | — |
| 2025-12-18 | $26.29 | $26.29 | 272,100 | — | — |
| 2025-12-17 | $25.67 | $25.67 | 316,200 | — | — |
| 2025-12-16 | $25.57 | $25.57 | 319,000 | — | — |
| 2025-12-15 | $25.05 | $25.05 | 400,500 | — | — |
| 2025-12-12 | $25.45 | $25.45 | 418,500 | — | — |
| 2025-12-11 | $25.48 | $25.48 | 268,100 | — | — |
| 2025-12-10 | $24.53 | $24.53 | 451,400 | — | — |
| 2025-12-09 | $23.90 | $23.90 | 409,400 | — | — |
| 2025-12-08 | $23.46 | $23.46 | 242,600 | — | — |
| 2025-12-05 | $23.21 | $23.21 | 210,200 | — | — |
| 2025-12-04 | $23.09 | $23.09 | 249,700 | — | — |
| 2025-12-03 | $23.36 | $23.36 | 286,800 | — | — |
| 2025-12-02 | $22.74 | $22.74 | 379,000 | — | — |
| 2025-12-01 | $23.59 | $23.59 | 383,000 | — | — |
| 2025-11-28 | $23.67 | $23.67 | 145,400 | — | — |
| 2025-11-26 | $23.57 | $23.57 | 409,500 | — | — |
| 2025-11-25 | $24.32 | $24.32 | 202,600 | — | — |
| 2025-11-24 | $23.88 | $23.88 | 355,200 | — | — |
| 2025-11-21 | $23.94 | $23.94 | 435,200 | — | — |
| 2025-11-20 | $23.44 | $23.44 | 465,700 | — | — |
| 2025-11-19 | $24.20 | $24.20 | 588,800 | — | — |
| 2025-11-18 | $25.97 | $25.97 | 775,900 | — | — |
| 2025-11-17 | $29.03 | $29.03 | 269,900 | — | — |
| 2025-11-14 | $28.85 | $28.85 | 207,100 | — | — |
| 2025-11-13 | $28.54 | $28.54 | 272,500 | — | — |
| 2025-11-12 | $29.33 | $29.33 | 161,000 | — | — |
| 2025-11-11 | $29.29 | $29.29 | 97,300 | — | — |
| 2025-11-10 | $29.38 | $29.38 | 97,800 | — | — |
| 2025-11-07 | $29.49 | $29.49 | 107,700 | — | — |
| 2025-11-06 | $29.54 | $29.54 | 125,800 | — | — |
| 2025-11-05 | $30.11 | $30.11 | 241,100 | — | — |
| 2025-11-04 | $30.03 | $30.03 | 143,500 | — | — |
| 2025-11-03 | $30.68 | $30.68 | 226,800 | — | — |
| 2025-10-31 | $30.75 | $30.75 | 132,800 | — | — |
| 2025-10-30 | $30.89 | $30.89 | 164,900 | — | — |
| 2025-10-29 | $31.78 | $31.78 | 179,800 | — | — |
| 2025-10-28 | $33.08 | $33.08 | 145,800 | — | — |
| 2025-10-27 | $33.11 | $33.11 | 166,000 | — | — |
| 2025-10-24 | $33.03 | $33.03 | 231,500 | — | — |
| 2025-10-23 | $31.91 | $31.91 | 194,500 | — | — |
| 2025-10-22 | $31.67 | $31.67 | 201,900 | — | — |
| 2025-10-21 | $30.97 | $30.97 | 255,800 | — | — |
| 2025-10-20 | $32.34 | $32.34 | 107,800 | — | — |
| 2025-10-17 | $31.62 | $31.62 | 107,000 | — | — |
| 2025-10-16 | $31.97 | $31.97 | 141,200 | — | — |
| 2025-10-15 | $32.09 | $32.09 | 112,900 | — | — |
| 2025-10-14 | $31.65 | $31.65 | 103,300 | — | — |
| 2025-10-13 | $31.02 | $31.02 | 91,900 | — | — |
| 2025-10-10 | $30.56 | $30.56 | 114,100 | — | — |
| 2025-10-09 | $31.79 | $31.79 | 86,800 | — | — |
| 2025-10-08 | $31.67 | $31.67 | 176,100 | — | — |
| 2025-10-07 | $31.99 | $31.99 | 98,300 | — | — |
| 2025-10-06 | $32.92 | $32.92 | 130,100 | — | — |
| 2025-10-03 | $33.04 | $33.04 | 117,500 | — | — |
| 2025-10-02 | $32.53 | $32.53 | 141,000 | — | — |
| 2025-10-01 | $32.16 | $32.16 | 142,400 | — | — |
| 2025-09-30 | $32.46 | $32.46 | 181,300 | — | — |
| 2025-09-29 | $32.70 | $32.70 | 178,600 | — | — |
| 2025-09-26 | $32.02 | $32.02 | 233,200 | — | — |
| 2025-09-25 | $31.57 | $31.57 | 147,800 | — | — |
| 2025-09-24 | $31.71 | $31.71 | 168,900 | — | — |
| 2025-09-23 | $31.44 | $31.44 | 127,400 | — | — |
| 2025-09-22 | $31.87 | $31.87 | 211,500 | — | — |
| 2025-09-19 | $32.07 | $32.07 | 582,200 | — | — |
| 2025-09-18 | $32.18 | $32.18 | 202,100 | — | — |
| 2025-09-17 | $30.50 | $30.50 | 278,600 | — | — |
| 2025-09-16 | $31.07 | $31.07 | 199,400 | — | — |
| 2025-09-15 | $30.78 | $30.78 | 126,600 | — | — |
| 2025-09-12 | $30.31 | $30.31 | 128,400 | — | — |
| 2025-09-11 | $31.15 | $31.15 | 141,900 | — | — |
| 2025-09-10 | $30.17 | $30.17 | 128,400 | — | — |
| 2025-09-09 | $31.04 | $31.04 | 130,300 | — | — |
| 2025-09-08 | $30.95 | $30.95 | 163,600 | — | — |
| 2025-09-05 | $30.58 | $30.58 | 120,700 | — | — |
| 2025-09-04 | $30.14 | $30.14 | 127,300 | — | — |
| 2025-09-03 | $29.42 | $29.42 | 240,300 | — | — |
| 2025-09-02 | $30.63 | $30.63 | 178,400 | — | — |
| 2025-08-29 | $31.45 | $31.45 | 207,000 | — | — |
| 2025-08-28 | $31.38 | $31.38 | 146,700 | — | — |
| 2025-08-27 | $30.96 | $30.96 | 153,400 | — | — |
| 2025-08-26 | $30.74 | $30.74 | 167,000 | — | — |
| 2025-08-25 | $31.06 | $31.06 | 209,000 | — | — |
| 2025-08-22 | $31.63 | $31.63 | 573,200 | — | — |
| 2025-08-21 | $30.50 | $30.50 | 176,200 | — | — |
| 2025-08-20 | $30.79 | $30.79 | 155,400 | — | — |
| 2025-08-19 | $31.08 | $31.08 | 241,400 | — | — |
| 2025-08-18 | $31.32 | $31.32 | 213,100 | — | — |
| 2025-08-15 | $31.36 | $31.36 | 299,800 | — | — |
| 2025-08-14 | $31.94 | $31.94 | 215,500 | — | — |
| 2025-08-13 | $32.95 | $32.95 | 364,100 | — | — |
| 2025-08-12 | $32.11 | $32.11 | 256,400 | — | — |
| 2025-08-11 | $31.46 | $31.46 | 361,300 | — | — |
| 2025-08-08 | $31.71 | $31.71 | 581,500 | — | — |
| 2025-08-07 | $28.50 | $28.50 | 194,500 | — | — |
| 2025-08-06 | $28.41 | $28.41 | 184,400 | — | — |
| 2025-08-05 | $28.10 | $28.10 | 342,800 | — | — |
| 2025-08-04 | $28.48 | $28.48 | 214,700 | — | — |
| 2025-08-01 | $28.00 | $28.00 | 338,600 | — | — |
| 2025-07-31 | $27.98 | $27.98 | 384,400 | — | — |
| 2025-07-30 | $28.48 | $28.48 | 330,300 | — | — |
| 2025-07-29 | $28.65 | $28.65 | 136,200 | — | — |
| 2025-07-28 | $28.92 | $28.92 | 217,300 | — | — |
| 2025-07-25 | $28.69 | $28.69 | 188,700 | — | — |
| 2025-07-24 | $28.50 | $28.50 | 217,700 | — | — |
| 2025-07-23 | $29.00 | $29.00 | 271,500 | — | — |
| 2025-07-22 | $28.81 | $28.81 | 276,300 | — | — |
| 2025-07-21 | $28.89 | $28.89 | 373,300 | — | — |
| 2025-07-18 | $28.63 | $28.63 | 337,500 | — | — |
| 2025-07-17 | $29.00 | $29.00 | 354,200 | — | — |
| 2025-07-16 | $28.79 | $28.79 | 479,400 | — | — |
| 2025-07-15 | $28.07 | $28.07 | 395,000 | — | — |
| 2025-07-14 | $28.09 | $28.09 | 334,100 | — | — |
| 2025-07-11 | $28.24 | $28.24 | 203,200 | — | — |
| 2025-07-10 | $28.94 | $28.94 | 277,200 | — | — |
| 2025-07-09 | $29.61 | $29.61 | 302,100 | — | — |
| 2025-07-08 | $28.80 | $28.80 | 573,800 | — | — |
| 2025-07-07 | $29.06 | $29.06 | 516,500 | — | — |
| 2025-07-03 | $29.00 | $29.00 | 184,000 | — | — |
| 2025-07-02 | $28.59 | $28.59 | 323,800 | — | — |
| 2025-07-01 | $27.81 | $27.81 | 366,400 | — | — |
| 2025-06-30 | $27.48 | $27.48 | 435,700 | — | — |
| 2025-06-27 | $26.44 | $26.44 | 726,900 | — | — |
| 2025-06-26 | $25.70 | $25.70 | 333,100 | — | — |
| 2025-06-25 | $25.31 | $25.31 | 503,900 | — | — |
| 2025-06-24 | $25.66 | $25.66 | 294,200 | — | — |
| 2025-06-23 | $25.22 | $25.22 | 416,900 | — | — |
| 2025-06-20 | $24.62 | $24.62 | 674,200 | — | — |
| 2025-06-18 | $25.56 | $25.56 | 344,300 | — | — |
| 2025-06-17 | $24.64 | $24.64 | 489,000 | — | — |
| 2025-06-16 | $23.98 | $23.98 | 582,600 | — | — |
| 2025-06-13 | $22.84 | $22.84 | 476,600 | — | — |
| 2025-06-12 | $24.32 | $24.32 | 335,400 | — | — |
| 2025-06-11 | $24.76 | $24.76 | 240,300 | — | — |
| 2025-06-10 | $24.79 | $24.79 | 203,400 | — | — |
| 2025-06-09 | $24.80 | $24.80 | 383,900 | — | — |
| 2025-06-06 | $24.83 | $24.83 | 405,100 | — | — |
| 2025-06-05 | $24.86 | $24.86 | 347,100 | — | — |
| 2025-06-04 | $25.02 | $25.02 | 319,200 | — | — |
| 2025-06-03 | $24.82 | $24.82 | 467,300 | — | — |
| 2025-06-02 | $23.83 | $23.83 | 602,100 | — | — |
| 2025-05-30 | $24.71 | $24.71 | 1,179,600 | — | — |
| 2025-05-29 | $25.29 | $25.29 | 495,000 | — | — |
| 2025-05-28 | $25.09 | $25.09 | 738,500 | — | — |
| 2025-05-27 | $25.33 | $25.33 | 248,000 | — | — |
| 2025-05-23 | $24.99 | $24.99 | 193,000 | — | — |
| 2025-05-22 | $25.12 | $25.12 | 184,300 | — | — |
| 2025-05-21 | $25.06 | $25.06 | 296,100 | — | — |
| 2025-05-20 | $25.84 | $25.84 | 385,500 | — | — |
| 2025-05-19 | $25.27 | $25.27 | 291,500 | — | — |
| 2025-05-16 | $26.20 | $26.20 | 282,600 | — | — |
| 2025-05-15 | $26.40 | $26.40 | 261,900 | — | — |
| 2025-05-14 | $26.75 | $26.75 | 612,800 | — | — |
| 2025-05-13 | $24.80 | $24.80 | 778,300 | — | — |
| 2025-05-12 | $25.36 | $25.36 | 552,200 | — | — |
| 2025-05-09 | $25.66 | $25.66 | 809,700 | — | — |
| 2025-05-08 | $26.90 | $26.90 | 247,400 | — | — |
| 2025-05-07 | $26.57 | $26.57 | 275,500 | — | — |
| 2025-05-06 | $26.31 | $26.31 | 385,600 | — | — |
| 2025-05-05 | $25.51 | $25.51 | 109,500 | — | — |
| 2025-05-02 | $25.39 | $25.39 | 81,400 | — | — |
| 2025-05-01 | $25.18 | $25.18 | 93,000 | — | — |
| 2025-04-30 | $25.12 | $25.12 | 131,400 | — | — |
| 2025-04-29 | $25.51 | $25.51 | 139,700 | — | — |
| 2025-04-28 | $25.18 | $25.18 | 151,400 | — | — |
| 2025-04-25 | $25.21 | $25.21 | 97,600 | — | — |
| 2025-04-24 | $25.51 | $25.51 | 111,800 | — | — |
| 2025-04-23 | $25.43 | $25.43 | 153,400 | — | — |
| 2025-04-22 | $25.37 | $25.37 | 136,000 | — | — |
| 2025-04-21 | $24.49 | $24.49 | 284,900 | — | — |
| 2025-04-17 | $25.15 | $25.15 | 193,700 | — | — |
| 2025-04-16 | $25.10 | $25.10 | 195,900 | — | — |
| 2025-04-15 | $24.91 | $24.91 | 171,500 | — | — |
| 2025-04-14 | $24.59 | $24.59 | 204,400 | — | — |
| 2025-04-11 | $24.13 | $24.13 | 274,100 | — | — |
| 2025-04-10 | $23.61 | $23.61 | 295,800 | — | — |
| 2025-04-09 | $24.18 | $24.18 | 810,100 | — | — |
| 2025-04-08 | $22.76 | $22.76 | 350,800 | — | — |
| 2025-04-07 | $23.25 | $23.25 | 507,400 | — | — |
| 2025-04-04 | $23.75 | $23.75 | 365,100 | — | — |
| 2025-04-03 | $24.10 | $24.10 | 199,600 | — | — |
| 2025-04-02 | $25.12 | $25.12 | 95,700 | — | — |
| 2025-04-01 | $24.84 | $24.84 | 129,900 | — | — |
| 2025-03-31 | $24.67 | $24.67 | 186,800 | — | — |
| 2025-03-28 | $24.59 | $24.59 | 157,000 | — | — |
| 2025-03-27 | $25.37 | $25.37 | 175,700 | — | — |
| 2025-03-26 | $25.22 | $25.22 | 137,000 | — | — |
| 2025-03-25 | $25.60 | $25.60 | 138,600 | — | — |
| 2025-03-24 | $25.39 | $25.39 | 196,300 | — | — |
| 2025-03-21 | $24.77 | $24.77 | 567,100 | — | — |
| 2025-03-20 | $24.58 | $24.58 | 139,700 | — | — |
| 2025-03-19 | $24.71 | $24.71 | 233,700 | — | — |
| 2025-03-18 | $24.02 | $24.02 | 139,700 | — | — |
| 2025-03-17 | $24.02 | $24.02 | 175,800 | — | — |
| 2025-03-14 | $23.41 | $23.41 | 150,800 | — | — |
| 2025-03-13 | $23.20 | $23.20 | 109,100 | — | — |
| 2025-03-12 | $23.70 | $23.70 | 109,800 | — | — |
| 2025-03-11 | $23.62 | $23.62 | 100,500 | — | — |
| 2025-03-10 | $24.08 | $24.08 | 126,700 | — | — |
| 2025-03-07 | $25.06 | $25.06 | 180,400 | — | — |
| 2025-03-06 | $24.81 | $24.81 | 181,700 | — | — |
| 2025-03-05 | $25.40 | $25.40 | 157,100 | — | — |
| 2025-03-04 | $24.91 | $24.91 | 469,700 | — | — |
| 2025-03-03 | $25.43 | $25.43 | 117,900 | — | — |
| 2025-02-28 | $25.93 | $25.93 | 164,000 | — | — |
| 2025-02-27 | $25.77 | $25.77 | 104,600 | — | — |
| 2025-02-26 | $26.16 | $26.16 | 124,600 | — | — |
| 2025-02-25 | $26.23 | $26.23 | 157,600 | — | — |
| 2025-02-24 | $26.83 | $26.83 | 171,700 | — | — |
| 2025-02-21 | $27.71 | $27.71 | 286,600 | — | — |
| 2025-02-20 | $27.98 | $27.98 | 220,800 | — | — |
| 2025-02-19 | $28.67 | $28.67 | 204,600 | — | — |
| 2025-02-18 | $29.50 | $29.50 | 176,200 | — | — |
| 2025-02-14 | $29.07 | $29.07 | 407,700 | — | — |
| 2025-02-13 | $28.78 | $28.78 | 139,600 | — | — |
| 2025-02-12 | $28.93 | $28.93 | 304,700 | — | — |
| 2025-02-11 | $29.67 | $29.67 | 387,500 | — | — |
| 2025-02-10 | $29.22 | $29.22 | 461,500 | — | — |
| 2025-02-07 | $28.22 | $28.22 | 461,600 | — | — |
| 2025-02-06 | $25.68 | $25.68 | 205,300 | — | — |
| 2025-02-05 | $25.50 | $25.50 | 254,100 | — | — |
| 2025-02-04 | $25.53 | $25.53 | 182,200 | — | — |
| 2025-02-03 | $24.97 | $24.97 | 155,900 | — | — |
| 2025-01-31 | $24.89 | $24.89 | 194,900 | — | — |
| 2025-01-30 | $25.12 | $25.12 | 202,800 | — | — |
| 2025-01-29 | $25.51 | $25.51 | 223,000 | — | — |
| 2025-01-28 | $25.55 | $25.55 | 254,200 | — | — |
| 2025-01-27 | $24.96 | $24.96 | 289,700 | — | — |
| 2025-01-24 | $24.31 | $24.31 | 277,700 | — | — |
| 2025-01-23 | $23.84 | $23.84 | 765,400 | — | — |
| 2025-01-22 | $24.35 | $24.35 | 292,100 | — | — |
| 2025-01-21 | $24.18 | $24.18 | 112,500 | — | — |
| 2025-01-17 | $23.71 | $23.71 | 167,900 | — | — |
| 2025-01-16 | $23.94 | $23.94 | 138,700 | — | — |
| 2025-01-15 | $23.80 | $23.80 | 233,500 | — | — |
| 2025-01-14 | $23.66 | $23.66 | 132,500 | — | — |
| 2025-01-13 | $23.33 | $23.33 | 173,200 | — | — |
| 2025-01-10 | $23.39 | $23.39 | 210,900 | — | — |
| 2025-01-08 | $23.93 | $23.93 | 147,900 | — | — |
| 2025-01-07 | $23.85 | $23.85 | 211,100 | — | — |
| 2025-01-06 | $23.87 | $23.87 | 250,300 | — | — |
| 2025-01-03 | $23.52 | $23.52 | 664,600 | — | — |
| 2025-01-02 | $23.29 | $23.29 | 765,800 | — | — |