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
- 2014-07-01 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 | $26.72 | $31.06 | 58,200 | — | — |
| 2025-12-30 | $26.90 | $31.14 | 47,600 | — | — |
| 2025-12-29 | $27.00 | $31.26 | 48,700 | — | — |
| 2025-12-26 | $27.27 | $31.57 | 33,700 | — | — |
| 2025-12-24 | $27.30 | $31.61 | 19,000 | — | — |
| 2025-12-23 | $27.25 | $31.55 | 31,800 | — | — |
| 2025-12-22 | $27.36 | $31.68 | 70,400 | — | — |
| 2025-12-19 | $27.41 | $31.73 | 51,800 | — | — |
| 2025-12-18 | $27.68 | $32.05 | 53,500 | — | — |
| 2025-12-17 | $27.51 | $31.85 | 63,800 | — | — |
| 2025-12-16 | $27.61 | $31.97 | 41,900 | — | — |
| 2025-12-15 | $27.22 | $31.51 | 35,100 | — | — |
| 2025-12-12 | $27.18 | $31.47 | 28,000 | — | — |
| 2025-12-11 | $27.14 | $31.42 | 80,200 | — | — |
| 2025-12-10 | $26.84 | $31.07 | 91,400 | — | — |
| 2025-12-09 | $26.38 | $30.54 | 34,900 | — | — |
| 2025-12-08 | $26.17 | $30.30 | 22,200 | — | — |
| 2025-12-05 | $26.03 | $30.14 | 30,500 | — | — |
| 2025-12-04 | $26.13 | $30.25 | 88,100 | — | — |
| 2025-12-03 | $25.33 | $29.33 | 41,400 | — | — |
| 2025-12-02 | $24.84 | $28.76 | 31,900 | — | — |
| 2025-12-01 | $24.80 | $28.71 | 20,400 | — | — |
| 2025-11-28 | $24.80 | $28.71 | 12,400 | — | — |
| 2025-11-26 | $24.81 | $28.72 | 21,100 | — | — |
| 2025-11-25 | $24.83 | $28.75 | 21,200 | — | — |
| 2025-11-24 | $24.16 | $27.97 | 19,700 | — | — |
| 2025-11-21 | $24.32 | $28.16 | 35,800 | — | — |
| 2025-11-20 | $23.51 | $27.22 | 27,600 | — | — |
| 2025-11-19 | $23.46 | $27.16 | 21,500 | — | — |
| 2025-11-18 | $23.33 | $27.01 | 15,700 | — | — |
| 2025-11-17 | $23.32 | $27.00 | 22,500 | — | — |
| 2025-11-14 | $23.98 | $27.76 | 23,100 | — | — |
| 2025-11-13 | $23.88 | $27.65 | 26,500 | — | — |
| 2025-11-12 | $23.84 | $27.60 | 17,200 | — | — |
| 2025-11-11 | $23.94 | $27.72 | 25,700 | — | — |
| 2025-11-10 | $23.78 | $27.53 | 29,400 | — | — |
| 2025-11-07 | $23.77 | $27.52 | 19,000 | — | — |
| 2025-11-06 | $23.57 | $27.29 | 20,900 | — | — |
| 2025-11-05 | $23.88 | $27.65 | 18,100 | — | — |
| 2025-11-04 | $23.35 | $27.03 | 36,100 | — | — |
| 2025-11-03 | $23.55 | $27.26 | 57,600 | — | — |
| 2025-10-31 | $23.76 | $27.51 | 61,300 | — | — |
| 2025-10-30 | $24.13 | $27.94 | 50,000 | — | — |
| 2025-10-29 | $24.01 | $27.80 | 39,000 | — | — |
| 2025-10-28 | $24.50 | $28.36 | 47,300 | — | — |
| 2025-10-27 | $24.60 | $28.48 | 120,700 | — | — |
| 2025-10-24 | $24.74 | $28.64 | 90,500 | — | — |
| 2025-10-23 | $23.35 | $27.03 | 31,700 | — | — |
| 2025-10-22 | $23.44 | $27.14 | 38,500 | — | — |
| 2025-10-21 | $23.14 | $26.79 | 39,800 | — | — |
| 2025-10-20 | $22.61 | $26.18 | 45,100 | — | — |
| 2025-10-17 | $21.52 | $24.91 | 37,500 | — | — |
| 2025-10-16 | $21.54 | $24.94 | 38,800 | — | — |
| 2025-10-15 | $22.73 | $26.31 | 26,500 | — | — |
| 2025-10-14 | $22.91 | $26.52 | 19,700 | — | — |
| 2025-10-13 | $22.24 | $25.75 | 33,700 | — | — |
| 2025-10-10 | $22.11 | $25.60 | 52,300 | — | — |
| 2025-10-09 | $22.84 | $26.44 | 40,200 | — | — |
| 2025-10-08 | $22.99 | $26.61 | 39,500 | — | — |
| 2025-10-07 | $22.95 | $26.57 | 41,900 | — | — |
| 2025-10-06 | $22.92 | $26.54 | 28,200 | — | — |
| 2025-10-03 | $22.83 | $26.43 | 25,900 | — | — |
| 2025-10-02 | $22.70 | $26.28 | 38,100 | — | — |
| 2025-10-01 | $23.01 | $26.64 | 34,100 | — | — |
| 2025-09-30 | $23.21 | $26.87 | 29,400 | — | — |
| 2025-09-29 | $23.13 | $26.65 | 46,400 | — | — |
| 2025-09-26 | $23.39 | $26.95 | 21,200 | — | — |
| 2025-09-25 | $23.30 | $26.85 | 27,600 | — | — |
| 2025-09-24 | $23.33 | $26.88 | 31,900 | — | — |
| 2025-09-23 | $23.28 | $26.82 | 32,900 | — | — |
| 2025-09-22 | $23.14 | $26.66 | 31,700 | — | — |
| 2025-09-19 | $23.01 | $26.51 | 101,700 | — | — |
| 2025-09-18 | $23.53 | $27.11 | 81,900 | — | — |
| 2025-09-17 | $22.53 | $25.96 | 32,000 | — | — |
| 2025-09-16 | $22.62 | $26.06 | 32,500 | — | — |
| 2025-09-15 | $22.80 | $26.27 | 26,000 | — | — |
| 2025-09-12 | $22.67 | $26.12 | 17,900 | — | — |
| 2025-09-11 | $22.97 | $26.47 | 24,900 | — | — |
| 2025-09-10 | $22.88 | $26.36 | 25,400 | — | — |
| 2025-09-09 | $23.00 | $26.50 | 34,300 | — | — |
| 2025-09-08 | $22.98 | $26.48 | 78,100 | — | — |
| 2025-09-05 | $23.14 | $26.66 | 27,000 | — | — |
| 2025-09-04 | $23.38 | $26.94 | 32,100 | — | — |
| 2025-09-03 | $23.09 | $26.61 | 31,400 | — | — |
| 2025-09-02 | $23.18 | $26.71 | 36,000 | — | — |
| 2025-08-29 | $23.44 | $27.01 | 35,100 | — | — |
| 2025-08-28 | $23.61 | $27.20 | 108,800 | — | — |
| 2025-08-27 | $23.27 | $26.81 | 58,200 | — | — |
| 2025-08-26 | $23.11 | $26.63 | 17,800 | — | — |
| 2025-08-25 | $23.11 | $26.63 | 29,400 | — | — |
| 2025-08-22 | $23.42 | $26.99 | 59,300 | — | — |
| 2025-08-21 | $22.35 | $25.75 | 13,900 | — | — |
| 2025-08-20 | $22.38 | $25.79 | 24,000 | — | — |
| 2025-08-19 | $22.04 | $25.40 | 36,700 | — | — |
| 2025-08-18 | $22.27 | $25.66 | 25,700 | — | — |
| 2025-08-15 | $22.01 | $25.36 | 19,700 | — | — |
| 2025-08-14 | $22.52 | $25.95 | 20,000 | — | — |
| 2025-08-13 | $22.72 | $26.17 | 53,500 | — | — |
| 2025-08-12 | $22.35 | $25.75 | 32,500 | — | — |
| 2025-08-11 | $21.46 | $24.73 | 7,700 | — | — |
| 2025-08-08 | $21.39 | $24.65 | 17,900 | — | — |
| 2025-08-07 | $21.35 | $24.60 | 20,700 | — | — |
| 2025-08-06 | $21.49 | $24.76 | 28,900 | — | — |
| 2025-08-05 | $21.52 | $24.80 | 41,100 | — | — |
| 2025-08-04 | $21.58 | $24.86 | 43,700 | — | — |
| 2025-08-01 | $21.27 | $24.51 | 38,700 | — | — |
| 2025-07-31 | $21.70 | $25.00 | 44,600 | — | — |
| 2025-07-30 | $21.70 | $25.00 | 42,800 | — | — |
| 2025-07-29 | $22.32 | $25.72 | 63,000 | — | — |
| 2025-07-28 | $21.83 | $25.15 | 51,600 | — | — |
| 2025-07-25 | $21.68 | $24.99 | 25,000 | — | — |
| 2025-07-24 | $21.84 | $25.17 | 29,300 | — | — |
| 2025-07-23 | $22.41 | $25.82 | 21,300 | — | — |
| 2025-07-22 | $22.36 | $25.76 | 36,500 | — | — |
| 2025-07-21 | $22.20 | $25.58 | 33,500 | — | — |
| 2025-07-18 | $21.96 | $25.30 | 20,000 | — | — |
| 2025-07-17 | $22.10 | $25.46 | 31,000 | — | — |
| 2025-07-16 | $21.79 | $25.11 | 30,400 | — | — |
| 2025-07-15 | $21.76 | $25.07 | 24,500 | — | — |
| 2025-07-14 | $22.21 | $25.59 | 17,900 | — | — |
| 2025-07-11 | $21.98 | $25.33 | 23,600 | — | — |
| 2025-07-10 | $22.17 | $25.55 | 31,100 | — | — |
| 2025-07-09 | $22.26 | $25.65 | 32,600 | — | — |
| 2025-07-08 | $22.17 | $25.55 | 45,100 | — | — |
| 2025-07-07 | $22.02 | $25.37 | 34,000 | — | — |
| 2025-07-03 | $22.43 | $25.84 | 21,200 | — | — |
| 2025-07-02 | $21.82 | $25.14 | 110,600 | — | — |
| 2025-07-01 | $20.44 | $23.55 | 320,300 | — | — |
| 2025-06-30 | $19.32 | $22.26 | 15,800 | — | — |
| 2025-06-27 | $19.79 | $22.68 | 80,200 | — | — |
| 2025-06-26 | $19.14 | $21.93 | 21,600 | — | — |
| 2025-06-25 | $19.00 | $21.77 | 19,100 | — | — |
| 2025-06-24 | $19.22 | $22.02 | 19,500 | — | — |
| 2025-06-23 | $18.83 | $21.58 | 26,200 | — | — |
| 2025-06-20 | $18.31 | $20.98 | 46,000 | — | — |
| 2025-06-18 | $18.26 | $20.92 | 17,100 | — | — |
| 2025-06-17 | $18.00 | $20.63 | 14,600 | — | — |
| 2025-06-16 | $18.47 | $21.16 | 17,200 | — | — |
| 2025-06-13 | $18.40 | $21.08 | 16,400 | — | — |
| 2025-06-12 | $19.20 | $22.00 | 18,400 | — | — |
| 2025-06-11 | $19.33 | $22.15 | 20,900 | — | — |
| 2025-06-10 | $19.47 | $22.31 | 18,000 | — | — |
| 2025-06-09 | $19.24 | $22.05 | 21,800 | — | — |
| 2025-06-06 | $19.33 | $22.15 | 15,300 | — | — |
| 2025-06-05 | $18.65 | $21.37 | 15,100 | — | — |
| 2025-06-04 | $18.80 | $21.54 | 18,700 | — | — |
| 2025-06-03 | $18.98 | $21.75 | 15,500 | — | — |
| 2025-06-02 | $18.66 | $21.38 | 30,000 | — | — |
| 2025-05-30 | $19.01 | $21.78 | 42,900 | — | — |
| 2025-05-29 | $18.98 | $21.75 | 12,500 | — | — |
| 2025-05-28 | $18.76 | $21.50 | 15,500 | — | — |
| 2025-05-27 | $19.26 | $22.07 | 11,500 | — | — |
| 2025-05-23 | $18.72 | $21.45 | 18,300 | — | — |
| 2025-05-22 | $18.62 | $21.34 | 24,400 | — | — |
| 2025-05-21 | $18.87 | $21.62 | 26,900 | — | — |
| 2025-05-20 | $19.35 | $22.17 | 11,700 | — | — |
| 2025-05-19 | $19.56 | $22.41 | 16,500 | — | — |
| 2025-05-16 | $19.37 | $22.19 | 15,800 | — | — |
| 2025-05-15 | $19.65 | $22.52 | 10,400 | — | — |
| 2025-05-14 | $19.45 | $22.29 | 11,000 | — | — |
| 2025-05-13 | $19.74 | $22.62 | 15,100 | — | — |
| 2025-05-12 | $19.73 | $22.61 | 33,100 | — | — |
| 2025-05-09 | $19.60 | $22.46 | 28,900 | — | — |
| 2025-05-08 | $19.34 | $22.16 | 13,300 | — | — |
| 2025-05-07 | $19.53 | $22.38 | 22,400 | — | — |
| 2025-05-06 | $19.29 | $22.10 | 25,700 | — | — |
| 2025-05-05 | $19.67 | $22.54 | 21,400 | — | — |
| 2025-05-02 | $19.35 | $22.17 | 9,700 | — | — |
| 2025-05-01 | $18.92 | $21.68 | 27,300 | — | — |
| 2025-04-30 | $19.13 | $21.92 | 49,800 | — | — |
| 2025-04-29 | $19.23 | $22.03 | 29,500 | — | — |
| 2025-04-28 | $18.51 | $21.21 | 25,400 | — | — |
| 2025-04-25 | $18.24 | $20.90 | 23,200 | — | — |
| 2025-04-24 | $18.48 | $21.18 | 30,700 | — | — |
| 2025-04-23 | $18.47 | $21.16 | 57,800 | — | — |
| 2025-04-22 | $18.37 | $21.05 | 85,100 | — | — |
| 2025-04-21 | $16.98 | $19.46 | 67,800 | — | — |
| 2025-04-17 | $16.21 | $18.57 | 15,700 | — | — |
| 2025-04-16 | $16.08 | $18.43 | 15,800 | — | — |
| 2025-04-15 | $16.13 | $18.48 | 23,700 | — | — |
| 2025-04-14 | $15.87 | $18.18 | 44,000 | — | — |
| 2025-04-11 | $15.64 | $17.92 | 46,000 | — | — |
| 2025-04-10 | $15.77 | $18.07 | 45,900 | — | — |
| 2025-04-09 | $16.94 | $19.41 | 59,100 | — | — |
| 2025-04-08 | $15.79 | $18.09 | 44,600 | — | — |
| 2025-04-07 | $16.38 | $18.77 | 38,000 | — | — |
| 2025-04-04 | $16.60 | $19.02 | 84,600 | — | — |
| 2025-04-03 | $16.78 | $19.23 | 47,900 | — | — |
| 2025-04-02 | $17.41 | $19.95 | 49,700 | — | — |
| 2025-04-01 | $17.41 | $19.95 | 46,500 | — | — |
| 2025-03-31 | $17.61 | $20.18 | 30,200 | — | — |
| 2025-03-28 | $17.85 | $20.33 | 20,900 | — | — |
| 2025-03-27 | $18.12 | $20.64 | 21,700 | — | — |
| 2025-03-26 | $17.81 | $20.29 | 17,400 | — | — |
| 2025-03-25 | $17.78 | $20.25 | 23,300 | — | — |
| 2025-03-24 | $17.95 | $20.45 | 81,400 | — | — |
| 2025-03-21 | $17.73 | $20.20 | 58,100 | — | — |
| 2025-03-20 | $17.37 | $19.79 | 12,700 | — | — |
| 2025-03-19 | $17.44 | $19.87 | 34,200 | — | — |
| 2025-03-18 | $17.12 | $19.50 | 53,700 | — | — |
| 2025-03-17 | $17.11 | $19.49 | 18,400 | — | — |
| 2025-03-14 | $17.15 | $19.54 | 18,600 | — | — |
| 2025-03-13 | $16.88 | $19.23 | 19,800 | — | — |
| 2025-03-12 | $16.91 | $19.26 | 25,900 | — | — |
| 2025-03-11 | $16.89 | $19.24 | 33,000 | — | — |
| 2025-03-10 | $17.04 | $19.41 | 32,400 | — | — |
| 2025-03-07 | $17.53 | $19.97 | 30,000 | — | — |
| 2025-03-06 | $17.98 | $20.48 | 30,400 | — | — |
| 2025-03-05 | $17.82 | $20.30 | 35,600 | — | — |
| 2025-03-04 | $17.78 | $20.25 | 39,000 | — | — |
| 2025-03-03 | $18.50 | $21.07 | 21,400 | — | — |
| 2025-02-28 | $18.73 | $21.34 | 33,400 | — | — |
| 2025-02-27 | $18.52 | $21.10 | 13,200 | — | — |
| 2025-02-26 | $18.64 | $21.23 | 33,500 | — | — |
| 2025-02-25 | $18.56 | $21.14 | 30,500 | — | — |
| 2025-02-24 | $18.53 | $21.11 | 25,400 | — | — |
| 2025-02-21 | $18.56 | $21.14 | 33,900 | — | — |
| 2025-02-20 | $18.98 | $21.62 | 40,700 | — | — |
| 2025-02-19 | $18.94 | $21.57 | 53,800 | — | — |
| 2025-02-18 | $19.07 | $21.72 | 32,900 | — | — |
| 2025-02-14 | $19.42 | $22.12 | 17,600 | — | — |
| 2025-02-13 | $19.34 | $22.03 | 38,000 | — | — |
| 2025-02-12 | $19.32 | $22.01 | 28,900 | — | — |
| 2025-02-11 | $19.62 | $22.35 | 27,400 | — | — |
| 2025-02-10 | $19.27 | $21.95 | 24,800 | — | — |
| 2025-02-07 | $19.45 | $22.16 | 25,800 | — | — |
| 2025-02-06 | $19.66 | $22.39 | 28,100 | — | — |
| 2025-02-05 | $19.18 | $21.85 | 31,300 | — | — |
| 2025-02-04 | $18.83 | $21.45 | 31,800 | — | — |
| 2025-02-03 | $18.62 | $21.21 | 38,100 | — | — |
| 2025-01-31 | $19.07 | $21.72 | 55,300 | — | — |
| 2025-01-30 | $19.13 | $21.79 | 45,400 | — | — |
| 2025-01-29 | $19.24 | $21.92 | 33,000 | — | — |
| 2025-01-28 | $19.35 | $22.04 | 40,000 | — | — |
| 2025-01-27 | $19.23 | $21.90 | 29,500 | — | — |
| 2025-01-24 | $19.47 | $22.18 | 18,100 | — | — |
| 2025-01-23 | $19.53 | $22.25 | 28,900 | — | — |
| 2025-01-22 | $20.08 | $22.87 | 25,800 | — | — |
| 2025-01-21 | $20.39 | $23.22 | 16,200 | — | — |
| 2025-01-17 | $20.12 | $22.92 | 26,900 | — | — |
| 2025-01-16 | $19.76 | $22.51 | 23,400 | — | — |
| 2025-01-15 | $20.00 | $22.78 | 11,700 | — | — |
| 2025-01-14 | $19.65 | $22.38 | 25,500 | — | — |
| 2025-01-13 | $19.27 | $21.95 | 29,200 | — | — |
| 2025-01-10 | $18.68 | $21.28 | 23,300 | — | — |
| 2025-01-08 | $19.65 | $22.38 | 35,100 | — | — |
| 2025-01-07 | $19.95 | $22.72 | 49,400 | — | — |
| 2025-01-06 | $20.58 | $23.44 | 41,900 | — | — |
| 2025-01-03 | $21.23 | $24.18 | 55,200 | — | — |
| 2025-01-02 | $21.24 | $24.19 | 18,700 | — | — |