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
- 2015-10-09 to 2026-09-01
- 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 | $25.30 | $53.08 | 2,900 | — | — |
| 2025-12-30 | $25.37 | $53.21 | 22,900 | — | — |
| 2025-12-29 | $25.17 | $52.81 | 7,200 | — | — |
| 2025-12-26 | $25.21 | $52.90 | 1,600 | — | — |
| 2025-12-24 | $25.38 | $53.24 | 600 | — | — |
| 2025-12-23 | $25.40 | $53.29 | 18,500 | — | — |
| 2025-12-22 | $25.22 | $52.90 | 3,500 | — | — |
| 2025-12-19 | $25.07 | $52.59 | 3,400 | — | — |
| 2025-12-18 | $25.11 | $52.68 | 20,600 | — | — |
| 2025-12-17 | $25.32 | $53.11 | 12,500 | — | — |
| 2025-12-16 | $25.09 | $52.64 | 3,000 | — | — |
| 2025-12-15 | $25.54 | $53.58 | 2,000 | — | — |
| 2025-12-12 | $25.51 | $53.52 | 2,800 | — | — |
| 2025-12-11 | $25.44 | $53.37 | 1,800 | — | — |
| 2025-12-10 | $25.39 | $53.26 | 2,700 | — | — |
| 2025-12-09 | $25.47 | $53.43 | 10,600 | — | — |
| 2025-12-08 | $25.65 | $53.81 | 12,600 | — | — |
| 2025-12-05 | $25.86 | $54.25 | 3,800 | — | — |
| 2025-12-04 | $25.87 | $54.27 | 2,000 | — | — |
| 2025-12-03 | $25.62 | $53.75 | 2,200 | — | — |
| 2025-12-02 | $25.32 | $53.12 | 9,700 | — | — |
| 2025-12-01 | $25.68 | $53.87 | 35,100 | — | — |
| 2025-11-28 | $25.71 | $53.93 | 600 | — | — |
| 2025-11-26 | $25.48 | $53.45 | 17,900 | — | — |
| 2025-11-25 | $25.35 | $53.19 | 2,700 | — | — |
| 2025-11-24 | $25.18 | $52.83 | 7,500 | — | — |
| 2025-11-21 | $25.26 | $53.00 | 600 | — | — |
| 2025-11-20 | $25.08 | $52.61 | 4,500 | — | — |
| 2025-11-19 | $25.17 | $52.80 | 1,900 | — | — |
| 2025-11-18 | $25.12 | $52.70 | 1,900 | — | — |
| 2025-11-17 | $25.08 | $52.61 | 5,300 | — | — |
| 2025-11-14 | $25.28 | $53.03 | 4,400 | — | — |
| 2025-11-13 | $24.74 | $51.90 | 4,600 | — | — |
| 2025-11-12 | $24.77 | $51.97 | 37,900 | — | — |
| 2025-11-11 | $24.92 | $52.28 | 20,000 | — | — |
| 2025-11-10 | $24.86 | $52.14 | 9,700 | — | — |
| 2025-11-07 | $24.72 | $51.85 | 4,800 | — | — |
| 2025-11-06 | $24.67 | $51.75 | 4,200 | — | — |
| 2025-11-05 | $24.58 | $51.57 | 14,800 | — | — |
| 2025-11-04 | $24.30 | $50.97 | 5,500 | — | — |
| 2025-11-03 | $24.41 | $51.21 | 4,000 | — | — |
| 2025-10-31 | $24.51 | $51.41 | 5,100 | — | — |
| 2025-10-30 | $24.53 | $51.46 | 7,400 | — | — |
| 2025-10-29 | $24.44 | $51.26 | 500 | — | — |
| 2025-10-28 | $24.59 | $51.59 | 5,700 | — | — |
| 2025-10-27 | $24.60 | $51.61 | 3,200 | — | — |
| 2025-10-24 | $24.43 | $51.26 | 8,000 | — | — |
| 2025-10-23 | $24.56 | $51.52 | 10,800 | — | — |
| 2025-10-22 | $24.47 | $51.33 | 3,900 | — | — |
| 2025-10-21 | $24.11 | $50.58 | 5,500 | — | — |
| 2025-10-20 | $24.18 | $50.73 | 1,800 | — | — |
| 2025-10-17 | $23.84 | $50.01 | 2,400 | — | — |
| 2025-10-16 | $23.78 | $49.88 | 6,200 | — | — |
| 2025-10-15 | $23.98 | $50.31 | 10,400 | — | — |
| 2025-10-14 | $23.71 | $49.74 | 2,500 | — | — |
| 2025-10-13 | $23.72 | $49.76 | 1,400 | — | — |
| 2025-10-10 | $23.41 | $49.11 | 1,900 | — | — |
| 2025-10-09 | $24.25 | $49.98 | 800 | — | — |
| 2025-10-08 | $24.59 | $50.68 | 8,700 | — | — |
| 2025-10-07 | $24.66 | $50.82 | 3,300 | — | — |
| 2025-10-06 | $24.64 | $50.78 | 13,100 | — | — |
| 2025-10-03 | $24.85 | $51.22 | 3,600 | — | — |
| 2025-10-02 | $24.85 | $51.21 | 8,600 | — | — |
| 2025-10-01 | $25.01 | $51.54 | 6,300 | — | — |
| 2025-09-30 | $24.99 | $51.50 | 2,800 | — | — |
| 2025-09-29 | $24.99 | $51.51 | 4,300 | — | — |
| 2025-09-26 | $25.42 | $52.38 | 6,900 | — | — |
| 2025-09-25 | $25.32 | $52.18 | 2,800 | — | — |
| 2025-09-24 | $25.30 | $52.14 | 7,000 | — | — |
| 2025-09-23 | $24.92 | $51.36 | 3,200 | — | — |
| 2025-09-22 | $24.82 | $51.15 | 28,600 | — | — |
| 2025-09-19 | $25.02 | $51.57 | 7,500 | — | — |
| 2025-09-18 | $25.60 | $52.76 | 4,300 | — | — |
| 2025-09-17 | $25.56 | $52.68 | 4,500 | — | — |
| 2025-09-16 | $25.53 | $52.61 | 11,400 | — | — |
| 2025-09-15 | $25.47 | $52.49 | 6,300 | — | — |
| 2025-09-12 | $25.54 | $52.63 | 1,000 | — | — |
| 2025-09-11 | $25.53 | $52.62 | 15,700 | — | — |
| 2025-09-10 | $25.45 | $52.46 | 29,500 | — | — |
| 2025-09-09 | $25.45 | $52.45 | 4,500 | — | — |
| 2025-09-08 | $25.38 | $52.32 | 500 | — | — |
| 2025-09-05 | $25.56 | $52.68 | 7,200 | — | — |
| 2025-09-04 | $25.75 | $53.08 | 800 | — | — |
| 2025-09-03 | $25.78 | $53.12 | 600 | — | — |
| 2025-09-02 | $25.94 | $53.46 | 3,900 | — | — |
| 2025-08-29 | $26.11 | $53.81 | 8,100 | — | — |
| 2025-08-28 | $26.04 | $53.66 | 7,800 | — | — |
| 2025-08-27 | $25.81 | $53.20 | 12,600 | — | — |
| 2025-08-26 | $25.76 | $53.10 | 20,500 | — | — |
| 2025-08-25 | $25.75 | $53.06 | 900 | — | — |
| 2025-08-22 | $25.84 | $53.26 | 19,500 | — | — |
| 2025-08-21 | $25.82 | $53.21 | 3,000 | — | — |
| 2025-08-20 | $25.71 | $52.99 | 5,900 | — | — |
| 2025-08-19 | $25.57 | $52.70 | 2,600 | — | — |
| 2025-08-18 | $25.68 | $52.93 | 5,600 | — | — |
| 2025-08-15 | $25.71 | $52.98 | 700 | — | — |
| 2025-08-14 | $25.88 | $53.34 | 3,500 | — | — |
| 2025-08-13 | $25.90 | $53.38 | 800 | — | — |
| 2025-08-12 | $25.61 | $52.78 | 5,500 | — | — |
| 2025-08-11 | $25.46 | $52.47 | 3,900 | — | — |
| 2025-08-08 | $25.71 | $52.99 | 10,300 | — | — |
| 2025-08-07 | $25.67 | $52.90 | 2,100 | — | — |
| 2025-08-06 | $25.91 | $53.40 | 2,000 | — | — |
| 2025-08-05 | $25.90 | $53.37 | 3,300 | — | — |
| 2025-08-04 | $26.20 | $53.99 | 600 | — | — |
| 2025-08-01 | $25.95 | $53.49 | 600 | — | — |
| 2025-07-31 | $26.38 | $54.38 | 4,100 | — | — |
| 2025-07-30 | $26.21 | $54.01 | 1,200 | — | — |
| 2025-07-29 | $26.16 | $53.92 | 6,300 | — | — |
| 2025-07-28 | $25.74 | $53.04 | 5,000 | — | — |
| 2025-07-25 | $25.78 | $53.13 | 600 | — | — |
| 2025-07-24 | $25.82 | $53.21 | 900 | — | — |
| 2025-07-23 | $25.54 | $52.64 | 5,700 | — | — |
| 2025-07-22 | $25.43 | $52.42 | 2,800 | — | — |
| 2025-07-21 | $25.28 | $52.10 | 3,500 | — | — |
| 2025-07-18 | $25.81 | $53.19 | 20,300 | — | — |
| 2025-07-17 | $25.47 | $52.49 | 2,200 | — | — |
| 2025-07-16 | $25.45 | $52.45 | 400 | — | — |
| 2025-07-15 | $25.55 | $52.66 | 3,500 | — | — |
| 2025-07-14 | $25.70 | $52.96 | 5,000 | — | — |
| 2025-07-11 | $26.04 | $52.79 | 3,200 | — | — |
| 2025-07-10 | $26.02 | $52.76 | 54,400 | — | — |
| 2025-07-09 | $25.95 | $52.61 | 1,400 | — | — |
| 2025-07-08 | $25.98 | $52.69 | 9,500 | — | — |
| 2025-07-07 | $25.86 | $52.44 | 1,100 | — | — |
| 2025-07-03 | $26.10 | $52.93 | 100 | — | — |
| 2025-07-02 | $26.06 | $52.85 | 14,600 | — | — |
| 2025-07-01 | $25.73 | $52.17 | 800 | — | — |
| 2025-06-30 | $26.00 | $52.73 | 5,400 | — | — |
| 2025-06-27 | $26.07 | $52.86 | 2,400 | — | — |
| 2025-06-26 | $25.96 | $52.64 | 1,300 | — | — |
| 2025-06-25 | $25.55 | $51.80 | 7,200 | — | — |
| 2025-06-24 | $25.86 | $52.44 | 3,800 | — | — |
| 2025-06-23 | $25.81 | $52.34 | 25,000 | — | — |
| 2025-06-20 | $26.00 | $52.71 | 1,000 | — | — |
| 2025-06-18 | $25.98 | $52.69 | 5,400 | — | — |
| 2025-06-17 | $25.86 | $52.43 | 3,800 | — | — |
| 2025-06-16 | $26.01 | $52.75 | 1,800 | — | — |
| 2025-06-13 | $26.24 | $53.21 | 1,000 | — | — |
| 2025-06-12 | $26.29 | $53.30 | 9,500 | — | — |
| 2025-06-11 | $26.16 | $53.05 | 2,900 | — | — |
| 2025-06-10 | $25.90 | $52.53 | 1,200 | — | — |
| 2025-06-09 | $25.71 | $52.13 | 3,900 | — | — |
| 2025-06-06 | $25.95 | $52.62 | 600 | — | — |
| 2025-06-05 | $25.70 | $52.11 | 11,600 | — | — |
| 2025-06-04 | $25.54 | $51.79 | 5,900 | — | — |
| 2025-06-03 | $25.99 | $52.69 | 16,400 | — | — |
| 2025-06-02 | $25.60 | $51.91 | 32,700 | — | — |
| 2025-05-30 | $25.38 | $51.47 | 1,900 | — | — |
| 2025-05-29 | $25.54 | $51.78 | 37,000 | — | — |
| 2025-05-28 | $25.80 | $52.31 | 2,300 | — | — |
| 2025-05-27 | $26.08 | $52.88 | 6,700 | — | — |
| 2025-05-23 | $25.71 | $52.13 | 8,900 | — | — |
| 2025-05-22 | $25.62 | $51.95 | 1,700 | — | — |
| 2025-05-21 | $25.63 | $51.98 | 3,000 | — | — |
| 2025-05-20 | $26.05 | $52.82 | 1,100 | — | — |
| 2025-05-19 | $26.05 | $52.81 | 1,700 | — | — |
| 2025-05-16 | $26.20 | $53.12 | 1,300 | — | — |
| 2025-05-15 | $26.22 | $53.16 | 5,300 | — | — |
| 2025-05-14 | $26.12 | $52.97 | 500 | — | — |
| 2025-05-13 | $26.08 | $52.89 | 1,200 | — | — |
| 2025-05-12 | $25.46 | $51.62 | 5,400 | — | — |
| 2025-05-09 | $25.08 | $50.86 | 2,200 | — | — |
| 2025-05-08 | $24.94 | $50.56 | 2,600 | — | — |
| 2025-05-07 | $24.74 | $50.17 | 10,300 | — | — |
| 2025-05-06 | $24.32 | $49.32 | 4,800 | — | — |
| 2025-05-05 | $24.50 | $49.68 | 2,100 | — | — |
| 2025-05-02 | $25.08 | $50.85 | 1,700 | — | — |
| 2025-05-01 | $24.86 | $50.41 | 12,900 | — | — |
| 2025-04-30 | $25.02 | $50.73 | 4,800 | — | — |
| 2025-04-29 | $25.63 | $51.96 | 3,300 | — | — |
| 2025-04-28 | $25.86 | $52.44 | 1,200 | — | — |
| 2025-04-25 | $25.79 | $52.30 | 400 | — | — |
| 2025-04-24 | $25.90 | $52.52 | 1,700 | — | — |
| 2025-04-23 | $25.34 | $51.39 | 4,300 | — | — |
| 2025-04-22 | $25.24 | $51.18 | 1,900 | — | — |
| 2025-04-21 | $24.61 | $49.91 | 200 | — | — |
| 2025-04-17 | $25.31 | $51.32 | 7,500 | — | — |
| 2025-04-16 | $24.97 | $50.63 | 4,800 | — | — |
| 2025-04-15 | $25.06 | $50.82 | 3,100 | — | — |
| 2025-04-14 | $24.67 | $50.03 | 5,800 | — | — |
| 2025-04-11 | $24.04 | $48.75 | 4,800 | — | — |
| 2025-04-10 | $23.89 | $47.61 | 1,500 | — | — |
| 2025-04-09 | $24.70 | $49.21 | 7,400 | — | — |
| 2025-04-08 | $23.47 | $46.76 | 23,400 | — | — |
| 2025-04-07 | $23.93 | $47.69 | 10,700 | — | — |
| 2025-04-04 | $24.65 | $49.12 | 10,800 | — | — |
| 2025-04-03 | $26.99 | $53.79 | 3,500 | — | — |
| 2025-04-02 | $28.10 | $56.00 | 33,400 | — | — |
| 2025-04-01 | $27.96 | $55.71 | 7,700 | — | — |
| 2025-03-31 | $27.75 | $55.31 | 12,100 | — | — |
| 2025-03-28 | $27.92 | $55.64 | 9,300 | — | — |
| 2025-03-27 | $27.86 | $55.52 | 1,900 | — | — |
| 2025-03-26 | $27.93 | $55.67 | 6,500 | — | — |
| 2025-03-25 | $27.77 | $55.34 | 18,500 | — | — |
| 2025-03-24 | $27.79 | $55.38 | 20,500 | — | — |
| 2025-03-21 | $27.57 | $54.94 | 5,300 | — | — |
| 2025-03-20 | $27.91 | $55.62 | 1,200 | — | — |
| 2025-03-19 | $28.04 | $55.87 | 14,600 | — | — |
| 2025-03-18 | $27.88 | $55.55 | 6,100 | — | — |
| 2025-03-17 | $27.91 | $55.62 | 3,800 | — | — |
| 2025-03-14 | $27.42 | $54.65 | 3,500 | — | — |
| 2025-03-13 | $26.88 | $53.57 | 5,700 | — | — |
| 2025-03-12 | $27.09 | $53.99 | 2,500 | — | — |
| 2025-03-11 | $26.98 | $53.77 | 300 | — | — |
| 2025-03-10 | $26.90 | $53.61 | 4,800 | — | — |
| 2025-03-07 | $26.76 | $53.34 | 13,600 | — | — |
| 2025-03-06 | $26.45 | $52.71 | 2,000 | — | — |
| 2025-03-05 | $26.83 | $53.47 | 47,900 | — | — |
| 2025-03-04 | $27.05 | $53.91 | 20,700 | — | — |
| 2025-03-03 | $27.58 | $54.97 | 4,000 | — | — |
| 2025-02-28 | $27.77 | $55.34 | 11,600 | — | — |
| 2025-02-27 | $27.31 | $54.43 | 5,400 | — | — |
| 2025-02-26 | $27.41 | $54.62 | 19,800 | — | — |
| 2025-02-25 | $27.33 | $54.46 | 7,700 | — | — |
| 2025-02-24 | $27.46 | $54.72 | 13,700 | — | — |
| 2025-02-21 | $27.61 | $55.02 | 11,000 | — | — |
| 2025-02-20 | $27.97 | $55.74 | 500 | — | — |
| 2025-02-19 | $27.89 | $55.58 | 3,200 | — | — |
| 2025-02-18 | $27.98 | $55.76 | 14,500 | — | — |
| 2025-02-14 | $27.49 | $54.78 | 7,200 | — | — |
| 2025-02-13 | $27.37 | $54.55 | 23,400 | — | — |
| 2025-02-12 | $26.93 | $53.66 | 6,000 | — | — |
| 2025-02-11 | $27.29 | $54.39 | 4,600 | — | — |
| 2025-02-10 | $27.59 | $54.99 | 19,400 | — | — |
| 2025-02-07 | $27.24 | $54.29 | 8,000 | — | — |
| 2025-02-06 | $27.42 | $54.65 | 6,400 | — | — |
| 2025-02-05 | $27.84 | $55.49 | 7,700 | — | — |
| 2025-02-04 | $27.63 | $55.07 | 22,400 | — | — |
| 2025-02-03 | $27.42 | $54.64 | 12,100 | — | — |
| 2025-01-31 | $26.93 | $53.67 | 12,200 | — | — |
| 2025-01-30 | $27.55 | $54.90 | 3,800 | — | — |
| 2025-01-29 | $27.17 | $54.14 | 11,500 | — | — |
| 2025-01-28 | $27.03 | $53.87 | 3,900 | — | — |
| 2025-01-27 | $26.61 | $53.04 | 900 | — | — |
| 2025-01-24 | $27.26 | $54.32 | 3,200 | — | — |
| 2025-01-23 | $27.25 | $54.30 | 3,100 | — | — |
| 2025-01-22 | $27.21 | $54.23 | 2,200 | — | — |
| 2025-01-21 | $27.43 | $54.67 | 9,200 | — | — |
| 2025-01-17 | $27.02 | $53.84 | 10,200 | — | — |
| 2025-01-16 | $26.87 | $53.55 | 19,000 | — | — |
| 2025-01-15 | $26.44 | $52.69 | 200 | — | — |
| 2025-01-14 | $26.31 | $52.43 | 5,600 | — | — |
| 2025-01-13 | $25.68 | $51.18 | 1,200 | — | — |
| 2025-01-10 | $25.81 | $50.66 | 16,500 | — | — |
| 2025-01-08 | $25.97 | $50.98 | 4,300 | — | — |
| 2025-01-07 | $25.58 | $50.21 | 7,600 | — | — |
| 2025-01-06 | $25.61 | $50.26 | 30,100 | — | — |
| 2025-01-03 | $25.59 | $50.23 | 10,400 | — | — |
| 2025-01-02 | $25.54 | $50.13 | 4,400 | — | — |