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
- 2013-10-31 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 | $27.29 | $29.48 | 178,200 | — | — |
| 2025-12-30 | $27.37 | $29.57 | 176,300 | — | — |
| 2025-12-29 | $27.54 | $29.75 | 208,900 | — | — |
| 2025-12-26 | $27.54 | $29.75 | 215,300 | — | — |
| 2025-12-24 | $27.84 | $30.07 | 145,200 | — | — |
| 2025-12-23 | $27.73 | $29.95 | 371,100 | — | — |
| 2025-12-22 | $27.82 | $30.05 | 321,500 | — | — |
| 2025-12-19 | $27.38 | $29.58 | 449,400 | — | — |
| 2025-12-18 | $28.10 | $30.35 | 287,900 | — | — |
| 2025-12-17 | $27.73 | $29.95 | 249,800 | — | — |
| 2025-12-16 | $27.95 | $30.19 | 307,100 | — | — |
| 2025-12-15 | $27.78 | $30.01 | 485,100 | — | — |
| 2025-12-12 | $27.87 | $30.11 | 977,200 | — | — |
| 2025-12-11 | $28.01 | $30.26 | 2,065,800 | — | — |
| 2025-12-10 | $28.11 | $30.36 | 1,595,300 | — | — |
| 2025-12-09 | $28.21 | $30.47 | 561,400 | — | — |
| 2025-12-08 | $28.37 | $30.65 | 222,200 | — | — |
| 2025-12-05 | $28.93 | $31.25 | 246,200 | — | — |
| 2025-12-04 | $29.10 | $31.43 | 203,500 | — | — |
| 2025-12-03 | $29.60 | $31.97 | 154,100 | — | — |
| 2025-12-02 | $29.22 | $31.56 | 185,700 | — | — |
| 2025-12-01 | $29.01 | $31.34 | 308,700 | — | — |
| 2025-11-28 | $29.30 | $31.65 | 60,100 | — | — |
| 2025-11-26 | $29.61 | $31.99 | 224,200 | — | — |
| 2025-11-25 | $29.83 | $32.22 | 216,900 | — | — |
| 2025-11-24 | $29.46 | $31.82 | 195,300 | — | — |
| 2025-11-21 | $29.51 | $31.88 | 203,300 | — | — |
| 2025-11-20 | $28.62 | $30.92 | 216,300 | — | — |
| 2025-11-19 | $28.72 | $31.02 | 184,700 | — | — |
| 2025-11-18 | $28.33 | $30.60 | 173,900 | — | — |
| 2025-11-17 | $28.39 | $30.67 | 184,900 | — | — |
| 2025-11-14 | $29.03 | $31.36 | 140,700 | — | — |
| 2025-11-13 | $29.25 | $31.60 | 167,800 | — | — |
| 2025-11-12 | $30.32 | $32.75 | 231,100 | — | — |
| 2025-11-11 | $31.01 | $33.50 | 200,100 | — | — |
| 2025-11-10 | $30.09 | $32.50 | 180,600 | — | — |
| 2025-11-07 | $29.27 | $31.62 | 234,300 | — | — |
| 2025-11-06 | $29.48 | $31.84 | 233,500 | — | — |
| 2025-11-05 | $30.92 | $33.40 | 254,500 | — | — |
| 2025-11-04 | $29.41 | $31.77 | 120,400 | — | — |
| 2025-11-03 | $29.35 | $31.70 | 225,800 | — | — |
| 2025-10-31 | $29.21 | $31.55 | 152,500 | — | — |
| 2025-10-30 | $29.08 | $31.41 | 145,200 | — | — |
| 2025-10-29 | $29.25 | $31.60 | 179,700 | — | — |
| 2025-10-28 | $30.99 | $33.48 | 93,800 | — | — |
| 2025-10-27 | $31.24 | $33.75 | 147,500 | — | — |
| 2025-10-24 | $31.38 | $33.90 | 152,300 | — | — |
| 2025-10-23 | $30.48 | $32.93 | 138,300 | — | — |
| 2025-10-22 | $30.27 | $32.70 | 162,300 | — | — |
| 2025-10-21 | $29.87 | $32.27 | 108,900 | — | — |
| 2025-10-20 | $29.59 | $31.96 | 81,300 | — | — |
| 2025-10-17 | $29.28 | $31.63 | 111,300 | — | — |
| 2025-10-16 | $29.10 | $31.43 | 167,200 | — | — |
| 2025-10-15 | $29.13 | $31.47 | 131,500 | — | — |
| 2025-10-14 | $28.80 | $31.11 | 109,700 | — | — |
| 2025-10-13 | $28.36 | $30.64 | 142,300 | — | — |
| 2025-10-10 | $27.45 | $29.65 | 159,900 | — | — |
| 2025-10-09 | $28.07 | $30.32 | 89,400 | — | — |
| 2025-10-08 | $28.25 | $30.52 | 91,600 | — | — |
| 2025-10-07 | $28.06 | $30.31 | 219,100 | — | — |
| 2025-10-06 | $28.15 | $30.41 | 256,100 | — | — |
| 2025-10-03 | $28.89 | $31.21 | 141,700 | — | — |
| 2025-10-02 | $28.83 | $31.14 | 150,400 | — | — |
| 2025-10-01 | $29.11 | $31.45 | 92,800 | — | — |
| 2025-09-30 | $29.35 | $31.70 | 88,400 | — | — |
| 2025-09-29 | $29.60 | $31.97 | 92,700 | — | — |
| 2025-09-26 | $29.83 | $32.22 | 79,600 | — | — |
| 2025-09-25 | $29.67 | $32.05 | 76,500 | — | — |
| 2025-09-24 | $30.01 | $32.42 | 99,900 | — | — |
| 2025-09-23 | $30.52 | $32.97 | 110,800 | — | — |
| 2025-09-22 | $30.76 | $33.23 | 95,300 | — | — |
| 2025-09-19 | $31.60 | $34.13 | 295,400 | — | — |
| 2025-09-18 | $32.35 | $34.95 | 116,900 | — | — |
| 2025-09-17 | $31.89 | $34.45 | 111,900 | — | — |
| 2025-09-16 | $31.81 | $34.36 | 99,200 | — | — |
| 2025-09-15 | $32.18 | $34.76 | 122,900 | — | — |
| 2025-09-12 | $32.37 | $34.70 | 92,800 | — | — |
| 2025-09-11 | $33.19 | $35.58 | 105,300 | — | — |
| 2025-09-10 | $32.19 | $34.50 | 67,800 | — | — |
| 2025-09-09 | $32.50 | $34.84 | 107,400 | — | — |
| 2025-09-08 | $32.87 | $35.23 | 88,300 | — | — |
| 2025-09-05 | $33.12 | $35.50 | 97,300 | — | — |
| 2025-09-04 | $32.74 | $35.09 | 120,800 | — | — |
| 2025-09-03 | $31.73 | $34.01 | 133,600 | — | — |
| 2025-09-02 | $31.98 | $34.28 | 187,800 | — | — |
| 2025-08-29 | $32.59 | $34.93 | 71,500 | — | — |
| 2025-08-28 | $32.65 | $35.00 | 77,200 | — | — |
| 2025-08-27 | $32.76 | $35.11 | 91,200 | — | — |
| 2025-08-26 | $32.55 | $34.89 | 95,300 | — | — |
| 2025-08-25 | $32.53 | $34.87 | 103,500 | — | — |
| 2025-08-22 | $32.43 | $34.76 | 185,900 | — | — |
| 2025-08-21 | $30.76 | $32.97 | 88,000 | — | — |
| 2025-08-20 | $30.92 | $33.14 | 80,100 | — | — |
| 2025-08-19 | $31.01 | $33.24 | 137,800 | — | — |
| 2025-08-18 | $30.63 | $32.83 | 101,500 | — | — |
| 2025-08-15 | $30.78 | $32.99 | 162,800 | — | — |
| 2025-08-14 | $30.95 | $33.17 | 110,400 | — | — |
| 2025-08-13 | $31.19 | $33.43 | 158,500 | — | — |
| 2025-08-12 | $29.94 | $32.09 | 141,200 | — | — |
| 2025-08-11 | $29.17 | $31.27 | 161,400 | — | — |
| 2025-08-08 | $29.07 | $31.16 | 162,400 | — | — |
| 2025-08-07 | $28.74 | $30.81 | 198,800 | — | — |
| 2025-08-06 | $32.23 | $34.55 | 140,400 | — | — |
| 2025-08-05 | $32.00 | $34.30 | 101,200 | — | — |
| 2025-08-04 | $31.22 | $33.46 | 135,400 | — | — |
| 2025-08-01 | $30.69 | $32.90 | 131,200 | — | — |
| 2025-07-31 | $31.16 | $33.40 | 113,200 | — | — |
| 2025-07-30 | $31.32 | $33.57 | 148,200 | — | — |
| 2025-07-29 | $32.50 | $34.84 | 104,600 | — | — |
| 2025-07-28 | $31.58 | $33.85 | 64,400 | — | — |
| 2025-07-25 | $31.78 | $34.06 | 60,000 | — | — |
| 2025-07-24 | $31.36 | $33.61 | 56,500 | — | — |
| 2025-07-23 | $31.32 | $33.57 | 80,600 | — | — |
| 2025-07-22 | $31.23 | $33.47 | 110,900 | — | — |
| 2025-07-21 | $30.94 | $33.16 | 65,800 | — | — |
| 2025-07-18 | $30.90 | $33.12 | 75,400 | — | — |
| 2025-07-17 | $31.43 | $33.69 | 141,200 | — | — |
| 2025-07-16 | $31.08 | $33.31 | 147,700 | — | — |
| 2025-07-15 | $30.63 | $32.83 | 105,200 | — | — |
| 2025-07-14 | $31.25 | $33.50 | 104,600 | — | — |
| 2025-07-11 | $31.62 | $33.89 | 79,200 | — | — |
| 2025-07-10 | $31.99 | $34.29 | 103,200 | — | — |
| 2025-07-09 | $31.68 | $33.96 | 107,900 | — | — |
| 2025-07-08 | $31.51 | $33.77 | 147,400 | — | — |
| 2025-07-07 | $31.62 | $33.89 | 140,400 | — | — |
| 2025-07-03 | $32.40 | $34.73 | 72,300 | — | — |
| 2025-07-02 | $32.22 | $34.54 | 172,500 | — | — |
| 2025-07-01 | $31.85 | $34.14 | 181,800 | — | — |
| 2025-06-30 | $30.71 | $32.92 | 150,300 | — | — |
| 2025-06-27 | $31.06 | $33.29 | 309,700 | — | — |
| 2025-06-26 | $30.37 | $32.55 | 165,000 | — | — |
| 2025-06-25 | $29.91 | $32.06 | 185,700 | — | — |
| 2025-06-24 | $31.00 | $33.23 | 236,700 | — | — |
| 2025-06-23 | $31.26 | $33.51 | 318,500 | — | — |
| 2025-06-20 | $30.71 | $32.92 | 325,500 | — | — |
| 2025-06-18 | $30.80 | $33.01 | 142,700 | — | — |
| 2025-06-17 | $30.23 | $32.40 | 177,500 | — | — |
| 2025-06-16 | $30.93 | $33.15 | 250,300 | — | — |
| 2025-06-13 | $29.62 | $31.75 | 70,300 | — | — |
| 2025-06-12 | $30.88 | $33.10 | 92,400 | — | — |
| 2025-06-11 | $30.97 | $33.20 | 159,400 | — | — |
| 2025-06-10 | $30.67 | $32.87 | 81,900 | — | — |
| 2025-06-09 | $30.20 | $32.37 | 120,700 | — | — |
| 2025-06-06 | $29.71 | $31.85 | 80,200 | — | — |
| 2025-06-05 | $29.88 | $32.03 | 199,400 | — | — |
| 2025-06-04 | $29.41 | $31.52 | 116,300 | — | — |
| 2025-06-03 | $29.45 | $31.57 | 163,400 | — | — |
| 2025-06-02 | $29.00 | $31.08 | 231,500 | — | — |
| 2025-05-30 | $28.81 | $30.88 | 295,900 | — | — |
| 2025-05-29 | $28.52 | $30.57 | 155,700 | — | — |
| 2025-05-28 | $28.48 | $30.53 | 133,400 | — | — |
| 2025-05-27 | $29.20 | $31.30 | 144,000 | — | — |
| 2025-05-23 | $28.11 | $30.13 | 127,700 | — | — |
| 2025-05-22 | $28.00 | $30.01 | 160,900 | — | — |
| 2025-05-21 | $28.04 | $30.06 | 130,600 | — | — |
| 2025-05-20 | $29.20 | $31.30 | 112,200 | — | — |
| 2025-05-19 | $29.37 | $31.48 | 91,400 | — | — |
| 2025-05-16 | $29.71 | $31.85 | 117,400 | — | — |
| 2025-05-15 | $29.87 | $32.02 | 106,100 | — | — |
| 2025-05-14 | $29.24 | $31.34 | 100,000 | — | — |
| 2025-05-13 | $30.03 | $32.19 | 79,300 | — | — |
| 2025-05-12 | $30.62 | $32.82 | 171,000 | — | — |
| 2025-05-09 | $29.81 | $31.95 | 106,000 | — | — |
| 2025-05-08 | $30.08 | $32.24 | 125,100 | — | — |
| 2025-05-07 | $30.12 | $32.28 | 134,800 | — | — |
| 2025-05-06 | $29.39 | $31.50 | 84,400 | — | — |
| 2025-05-05 | $30.35 | $32.53 | 105,000 | — | — |
| 2025-05-02 | $30.67 | $32.87 | 72,600 | — | — |
| 2025-05-01 | $30.35 | $32.53 | 95,400 | — | — |
| 2025-04-30 | $30.40 | $32.59 | 110,700 | — | — |
| 2025-04-29 | $30.81 | $33.02 | 99,800 | — | — |
| 2025-04-28 | $30.62 | $32.82 | 76,200 | — | — |
| 2025-04-25 | $30.77 | $32.98 | 70,100 | — | — |
| 2025-04-24 | $30.87 | $33.09 | 108,200 | — | — |
| 2025-04-23 | $30.68 | $32.89 | 81,500 | — | — |
| 2025-04-22 | $30.69 | $32.90 | 138,900 | — | — |
| 2025-04-21 | $30.65 | $32.85 | 120,300 | — | — |
| 2025-04-17 | $31.25 | $33.50 | 128,900 | — | — |
| 2025-04-16 | $30.79 | $33.00 | 97,800 | — | — |
| 2025-04-15 | $31.38 | $33.64 | 112,900 | — | — |
| 2025-04-14 | $31.46 | $33.72 | 127,100 | — | — |
| 2025-04-11 | $30.82 | $33.04 | 156,000 | — | — |
| 2025-04-10 | $30.36 | $32.54 | 173,300 | — | — |
| 2025-04-09 | $31.59 | $33.86 | 194,100 | — | — |
| 2025-04-08 | $30.13 | $32.30 | 148,800 | — | — |
| 2025-04-07 | $30.53 | $32.72 | 196,800 | — | — |
| 2025-04-04 | $31.59 | $33.86 | 211,300 | — | — |
| 2025-04-03 | $32.01 | $34.31 | 130,100 | — | — |
| 2025-04-02 | $34.52 | $37.00 | 155,400 | — | — |
| 2025-04-01 | $34.91 | $37.42 | 92,400 | — | — |
| 2025-03-31 | $34.45 | $36.93 | 139,800 | — | — |
| 2025-03-28 | $34.51 | $36.99 | 56,000 | — | — |
| 2025-03-27 | $35.31 | $37.85 | 75,500 | — | — |
| 2025-03-26 | $35.56 | $38.12 | 63,100 | — | — |
| 2025-03-25 | $35.58 | $38.14 | 96,600 | — | — |
| 2025-03-24 | $36.33 | $38.94 | 142,600 | — | — |
| 2025-03-21 | $35.41 | $37.96 | 366,900 | — | — |
| 2025-03-20 | $35.80 | $38.37 | 122,700 | — | — |
| 2025-03-19 | $35.24 | $37.77 | 106,200 | — | — |
| 2025-03-18 | $34.82 | $37.32 | 102,800 | — | — |
| 2025-03-17 | $35.49 | $38.04 | 155,500 | — | — |
| 2025-03-14 | $34.59 | $37.08 | 95,100 | — | — |
| 2025-03-13 | $34.37 | $36.84 | 107,500 | — | — |
| 2025-03-12 | $34.95 | $37.46 | 101,800 | — | — |
| 2025-03-11 | $34.93 | $37.17 | 142,500 | — | — |
| 2025-03-10 | $35.47 | $37.75 | 159,200 | — | — |
| 2025-03-07 | $37.27 | $39.66 | 71,700 | — | — |
| 2025-03-06 | $38.75 | $41.24 | 100,100 | — | — |
| 2025-03-05 | $39.48 | $42.01 | 144,500 | — | — |
| 2025-03-04 | $38.58 | $41.06 | 158,300 | — | — |
| 2025-03-03 | $38.48 | $40.95 | 115,800 | — | — |
| 2025-02-28 | $38.48 | $40.95 | 126,600 | — | — |
| 2025-02-27 | $38.96 | $41.46 | 97,600 | — | — |
| 2025-02-26 | $38.95 | $41.45 | 79,100 | — | — |
| 2025-02-25 | $38.38 | $40.84 | 111,700 | — | — |
| 2025-02-24 | $37.32 | $39.72 | 87,100 | — | — |
| 2025-02-21 | $37.48 | $39.89 | 116,000 | — | — |
| 2025-02-20 | $38.66 | $41.14 | 131,700 | — | — |
| 2025-02-19 | $38.61 | $41.09 | 154,100 | — | — |
| 2025-02-18 | $38.67 | $41.15 | 167,100 | — | — |
| 2025-02-14 | $39.30 | $41.82 | 209,900 | — | — |
| 2025-02-13 | $37.27 | $39.66 | 117,000 | — | — |
| 2025-02-12 | $36.61 | $38.96 | 126,500 | — | — |
| 2025-02-11 | $37.51 | $39.92 | 70,400 | — | — |
| 2025-02-10 | $37.53 | $39.94 | 106,200 | — | — |
| 2025-02-07 | $37.14 | $39.52 | 127,600 | — | — |
| 2025-02-06 | $37.95 | $40.39 | 108,100 | — | — |
| 2025-02-05 | $37.83 | $40.26 | 95,200 | — | — |
| 2025-02-04 | $37.03 | $39.41 | 79,000 | — | — |
| 2025-02-03 | $37.05 | $39.43 | 87,400 | — | — |
| 2025-01-31 | $38.16 | $40.61 | 95,400 | — | — |
| 2025-01-30 | $38.18 | $40.63 | 60,100 | — | — |
| 2025-01-29 | $37.54 | $39.95 | 58,800 | — | — |
| 2025-01-28 | $38.39 | $40.85 | 48,700 | — | — |
| 2025-01-27 | $38.49 | $40.96 | 87,100 | — | — |
| 2025-01-24 | $37.39 | $39.79 | 72,700 | — | — |
| 2025-01-23 | $37.11 | $39.49 | 67,300 | — | — |
| 2025-01-22 | $36.73 | $39.09 | 49,900 | — | — |
| 2025-01-21 | $37.77 | $40.20 | 75,900 | — | — |
| 2025-01-17 | $36.63 | $38.98 | 80,000 | — | — |
| 2025-01-16 | $36.16 | $38.48 | 81,200 | — | — |
| 2025-01-15 | $35.06 | $37.31 | 87,800 | — | — |
| 2025-01-14 | $34.36 | $36.57 | 74,300 | — | — |
| 2025-01-13 | $34.33 | $36.53 | 112,900 | — | — |
| 2025-01-10 | $33.94 | $36.12 | 130,000 | — | — |
| 2025-01-08 | $34.88 | $37.12 | 74,000 | — | — |
| 2025-01-07 | $35.66 | $37.95 | 78,600 | — | — |
| 2025-01-06 | $37.34 | $39.74 | 67,800 | — | — |
| 2025-01-03 | $37.73 | $40.15 | 61,100 | — | — |
| 2025-01-02 | $37.41 | $39.81 | 71,400 | — | — |