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
- 2025-05-12 to 2026-08-28
- 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 |
|---|---|---|---|
| 2025-12-31 | $26.47 | $26.82 | 4,316 |
| 2025-12-30 | $26.66 | $27.01 | 5,589 |
| 2025-12-29 | $26.21 | $26.55 | 27,066 |
| 2025-12-26 | $26.48 | $26.83 | 16,315 |
| 2025-12-24 | $25.85 | $26.19 | 5,553 |
| 2025-12-23 | $26.58 | $26.93 | 9,944 |
| 2025-12-22 | $27.12 | $27.48 | 29,891 |
| 2025-12-19 | $26.22 | $26.56 | 67,210 |
| 2025-12-18 | $25.89 | $26.23 | 23,284 |
| 2025-12-17 | $25.71 | $26.04 | 35,260 |
| 2025-12-16 | $25.67 | $26.01 | 7,084 |
| 2025-12-15 | $25.95 | $26.29 | 31,840 |
| 2025-12-12 | $25.68 | $26.01 | 8,544 |
| 2025-12-11 | $25.63 | $25.97 | 35,420 |
| 2025-12-10 | $25.58 | $25.92 | 8,525 |
| 2025-12-09 | $24.67 | $24.99 | 25,762 |
| 2025-12-08 | $24.81 | $25.14 | 29,289 |
| 2025-12-05 | $25.17 | $25.50 | 31,449 |
| 2025-12-04 | $25.09 | $25.42 | 15,894 |
| 2025-12-03 | $25.47 | $25.80 | 7,917 |
| 2025-12-02 | $25.95 | $26.29 | 36,718 |
| 2025-12-01 | $25.24 | $25.57 | 14,126 |
| 2025-11-28 | $25.43 | $25.76 | 18,573 |
| 2025-11-26 | $24.92 | $25.25 | 18,179 |
| 2025-11-25 | $24.12 | $24.44 | 28,524 |
| 2025-11-24 | $23.72 | $24.03 | 31,480 |
| 2025-11-21 | $23.78 | $24.09 | 12,947 |
| 2025-11-20 | $23.46 | $23.77 | 14,606 |
| 2025-11-19 | $23.04 | $23.34 | 21,050 |
| 2025-11-18 | $23.40 | $23.71 | 36,792 |
| 2025-11-17 | $23.45 | $23.76 | 41,651 |
| 2025-11-14 | $24.03 | $24.35 | 10,922 |
| 2025-11-13 | $24.17 | $24.49 | 30,798 |
| 2025-11-12 | $23.79 | $24.10 | 39,788 |
| 2025-11-11 | $23.40 | $23.71 | 48,917 |
| 2025-11-10 | $23.75 | $24.06 | 30,590 |
| 2025-11-07 | $22.22 | $22.52 | 12,021 |
| 2025-11-06 | $22.74 | $23.04 | 112,642 |
| 2025-11-05 | $24.04 | $24.36 | 74,539 |
| 2025-11-04 | $24.91 | $25.24 | 11,199 |
| 2025-11-03 | $24.44 | $24.76 | 20,027 |
| 2025-10-31 | $24.49 | $24.81 | 19,866 |
| 2025-10-30 | $24.37 | $24.69 | 73,533 |
| 2025-10-29 | $24.04 | $24.35 | 9,748 |
| 2025-10-28 | $24.45 | $24.77 | 5,613 |
| 2025-10-27 | $24.30 | $24.62 | 25,210 |
| 2025-10-24 | $24.69 | $25.01 | 13,442 |
| 2025-10-23 | $24.14 | $24.46 | 27,557 |
| 2025-10-22 | $24.28 | $24.60 | 5,401 |
| 2025-10-21 | $24.45 | $24.77 | 18,196 |
| 2025-10-20 | $24.43 | $24.75 | 5,963 |
| 2025-10-17 | $25.38 | $25.71 | 7,817 |
| 2025-10-16 | $25.25 | $25.58 | 72,477 |
| 2025-10-15 | $25.28 | $25.61 | 4,773 |
| 2025-10-14 | $26.00 | $26.34 | 10,676 |
| 2025-10-13 | $25.83 | $26.16 | 22,896 |
| 2025-10-10 | $25.97 | $26.31 | 4,332 |
| 2025-10-09 | $26.02 | $26.36 | 16,732 |
| 2025-10-08 | $26.26 | $26.60 | 4,045 |
| 2025-10-07 | $25.98 | $26.33 | 3,184 |
| 2025-10-06 | $25.67 | $26.01 | 17,441 |
| 2025-10-03 | $26.16 | $26.51 | 5,997 |
| 2025-10-02 | $26.02 | $26.36 | 9,437 |
| 2025-10-01 | $26.74 | $27.09 | 4,421 |
| 2025-09-30 | $26.82 | $27.17 | 26,789 |
| 2025-09-29 | $26.99 | $27.34 | 15,417 |
| 2025-09-26 | $26.46 | $26.81 | 5,469 |
| 2025-09-25 | $26.73 | $27.08 | 15,814 |
| 2025-09-24 | $26.56 | $26.91 | 5,169 |
| 2025-09-23 | $26.76 | $27.11 | 6,127 |
| 2025-09-22 | $27.21 | $27.57 | 15,088 |
| 2025-09-19 | $26.04 | $26.38 | 6,792 |
| 2025-09-18 | $25.87 | $26.21 | 20,313 |
| 2025-09-17 | $25.95 | $26.29 | 6,359 |
| 2025-09-16 | $26.53 | $26.88 | 7,572 |
| 2025-09-15 | $26.28 | $26.63 | 72,803 |
| 2025-09-12 | $26.42 | $26.77 | 3,331 |
| 2025-09-11 | $26.23 | $26.57 | 22,982 |
| 2025-09-10 | $26.45 | $26.80 | 3,999 |
| 2025-09-09 | $26.23 | $26.57 | 5,968 |
| 2025-09-08 | $26.58 | $26.93 | 15,989 |
| 2025-09-05 | $25.97 | $26.31 | 3,432 |
| 2025-09-04 | $26.42 | $26.77 | 14,776 |
| 2025-09-03 | $26.47 | $26.82 | 9,484 |
| 2025-09-02 | $26.71 | $27.06 | 3,732 |
| 2025-08-29 | $27.11 | $27.46 | 5,123 |
| 2025-08-28 | $27.30 | $27.66 | 4,471 |
| 2025-08-27 | $27.62 | $27.98 | 4,045 |
| 2025-08-26 | $27.33 | $27.69 | 3,507 |
| 2025-08-25 | $27.39 | $27.75 | 5,527 |
| 2025-08-22 | $27.74 | $28.10 | 2,660 |
| 2025-08-21 | $27.90 | $28.26 | 15,359 |
| 2025-08-20 | $26.93 | $27.28 | 9,568 |
| 2025-08-19 | $27.03 | $27.39 | 4,313 |
| 2025-08-18 | $27.50 | $27.86 | 1,668 |
| 2025-08-15 | $28.72 | $29.10 | 3,257 |
| 2025-08-14 | $28.28 | $28.65 | 33,761 |
| 2025-08-13 | $27.82 | $28.19 | 0 |
| 2025-08-12 | $27.82 | $28.19 | 2,811 |
| 2025-08-11 | $27.97 | $28.33 | 5,998 |
| 2025-08-08 | $27.50 | $27.86 | 5,130 |
| 2025-08-07 | $28.41 | $28.78 | 3,755 |
| 2025-08-06 | $27.90 | $28.27 | 3,033 |
| 2025-08-05 | $27.71 | $28.07 | 3,956 |
| 2025-08-04 | $27.58 | $27.95 | 4,351 |
| 2025-08-01 | $26.31 | $26.66 | 5,104 |
| 2025-07-31 | $26.78 | $27.13 | 2,826 |
| 2025-07-30 | $28.53 | $28.91 | 3,952 |
| 2025-07-29 | $28.07 | $28.44 | 3,561 |
| 2025-07-28 | $27.65 | $28.02 | 5,045 |
| 2025-07-25 | $28.18 | $28.56 | 9,640 |
| 2025-07-24 | $28.52 | $28.89 | 6,590 |
| 2025-07-23 | $29.37 | $29.76 | 96,736 |
| 2025-07-22 | $28.55 | $28.93 | 158,003 |
| 2025-07-21 | $28.40 | $28.77 | 6,548 |
| 2025-07-18 | $28.96 | $29.34 | 1,648 |
| 2025-07-17 | $29.11 | $29.49 | 5,250 |
| 2025-07-16 | $28.68 | $29.06 | 2,419 |
| 2025-07-15 | $28.29 | $28.66 | 5,074 |
| 2025-07-14 | $28.66 | $29.04 | 2,735 |
| 2025-07-11 | $28.73 | $29.11 | 32,893 |
| 2025-07-10 | $28.70 | $29.08 | 6,180 |
| 2025-07-09 | $29.36 | $29.75 | 9,907 |
| 2025-07-08 | $28.54 | $28.92 | 1,476,856 |
| 2025-07-07 | $27.01 | $27.37 | 81,345 |
| 2025-07-03 | $26.88 | $27.23 | 1,225 |
| 2025-07-02 | $27.05 | $27.41 | 3,596 |
| 2025-07-01 | $27.54 | $27.90 | 0 |
| 2025-06-30 | $27.54 | $27.90 | 3,712 |
| 2025-06-27 | $27.03 | $27.39 | 1,778 |
| 2025-06-26 | $27.21 | $27.57 | 3,379 |
| 2025-06-25 | $27.69 | $28.05 | 2,420 |
| 2025-06-24 | $27.13 | $27.49 | 4,403 |
| 2025-06-23 | $26.14 | $26.48 | 1,444 |
| 2025-06-20 | $26.29 | $26.64 | 1,653 |
| 2025-06-18 | $26.67 | $27.02 | 7,184 |
| 2025-06-17 | $26.46 | $26.81 | 3,092 |
| 2025-06-16 | $25.84 | $26.18 | 7,073 |
| 2025-06-13 | $26.82 | $27.17 | 5,660 |
| 2025-06-12 | $26.87 | $27.22 | 1,518 |
| 2025-06-11 | $26.25 | $26.59 | 3,850 |
| 2025-06-10 | $25.62 | $25.96 | 1,809 |
| 2025-06-09 | $25.71 | $26.05 | 3,900 |
| 2025-06-06 | $26.58 | $26.93 | 2,654 |
| 2025-06-05 | $26.60 | $26.95 | 3,554 |
| 2025-06-04 | $26.14 | $26.48 | 2,699 |
| 2025-06-03 | $25.80 | $26.14 | 1,406 |
| 2025-06-02 | $25.85 | $26.19 | 2,872 |
| 2025-05-30 | $26.18 | $26.52 | 101,380 |
| 2025-05-29 | $26.39 | $26.73 | 5,463 |
| 2025-05-28 | $26.49 | $26.84 | 4,928 |
| 2025-05-27 | $26.76 | $27.11 | 2,864 |
| 2025-05-23 | $26.59 | $26.94 | 2,682 |
| 2025-05-22 | $26.60 | $26.95 | 1,621 |
| 2025-05-21 | $25.97 | $26.31 | 2,472 |
| 2025-05-20 | $26.16 | $26.50 | 92,600 |
| 2025-05-19 | $26.14 | $26.14 | 2,859 |
| 2025-05-16 | $25.55 | $25.55 | 2,646 |
| 2025-05-15 | $26.10 | $26.10 | 222,000 |
| 2025-05-14 | $25.15 | $25.15 | 269,904 |
| 2025-05-13 | $25.20 | $25.20 | 894,641 |
| 2025-05-12 | $24.96 | $24.96 | 1,050,001 |