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
- 2012-08-03 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 | $25.83 | $31.54 | 40,100 | — | — |
| 2025-12-30 | $26.47 | $32.32 | 88,800 | — | — |
| 2025-12-29 | $26.15 | $31.93 | 62,100 | — | — |
| 2025-12-26 | $25.98 | $31.72 | 23,200 | — | — |
| 2025-12-24 | $26.25 | $32.05 | 25,400 | — | — |
| 2025-12-23 | $26.03 | $31.78 | 38,300 | — | — |
| 2025-12-22 | $26.75 | $32.66 | 36,900 | — | — |
| 2025-12-19 | $27.35 | $33.40 | 126,600 | — | — |
| 2025-12-18 | $28.30 | $34.56 | 54,900 | — | — |
| 2025-12-17 | $28.44 | $34.73 | 54,600 | — | — |
| 2025-12-16 | $27.79 | $33.93 | 52,200 | — | — |
| 2025-12-15 | $27.96 | $34.14 | 54,600 | — | — |
| 2025-12-12 | $27.84 | $33.99 | 57,500 | — | — |
| 2025-12-11 | $27.99 | $34.18 | 84,100 | — | — |
| 2025-12-10 | $28.37 | $34.64 | 209,800 | — | — |
| 2025-12-09 | $26.96 | $32.92 | 86,400 | — | — |
| 2025-12-08 | $26.52 | $32.38 | 64,400 | — | — |
| 2025-12-05 | $27.13 | $33.13 | 93,300 | — | — |
| 2025-12-04 | $27.19 | $33.20 | 97,900 | — | — |
| 2025-12-03 | $27.28 | $33.31 | 107,100 | — | — |
| 2025-12-02 | $26.86 | $32.80 | 67,900 | — | — |
| 2025-12-01 | $27.14 | $33.14 | 140,200 | — | — |
| 2025-11-28 | $27.06 | $32.83 | 32,600 | — | — |
| 2025-11-26 | $27.00 | $32.76 | 71,100 | — | — |
| 2025-11-25 | $26.96 | $32.71 | 83,800 | — | — |
| 2025-11-24 | $26.05 | $31.61 | 77,100 | — | — |
| 2025-11-21 | $26.06 | $31.62 | 49,700 | — | — |
| 2025-11-20 | $25.70 | $31.18 | 34,100 | — | — |
| 2025-11-19 | $25.60 | $31.06 | 69,000 | — | — |
| 2025-11-18 | $25.58 | $31.04 | 53,700 | — | — |
| 2025-11-17 | $25.55 | $31.00 | 25,700 | — | — |
| 2025-11-14 | $26.33 | $31.95 | 21,500 | — | — |
| 2025-11-13 | $26.48 | $32.13 | 18,900 | — | — |
| 2025-11-12 | $26.45 | $32.09 | 32,100 | — | — |
| 2025-11-11 | $26.54 | $32.20 | 34,500 | — | — |
| 2025-11-10 | $26.51 | $32.17 | 32,000 | — | — |
| 2025-11-07 | $26.50 | $32.15 | 29,900 | — | — |
| 2025-11-06 | $26.52 | $32.18 | 24,200 | — | — |
| 2025-11-05 | $26.74 | $32.45 | 45,300 | — | — |
| 2025-11-04 | $26.00 | $31.55 | 32,700 | — | — |
| 2025-11-03 | $25.99 | $31.54 | 35,100 | — | — |
| 2025-10-31 | $25.58 | $31.04 | 70,500 | — | — |
| 2025-10-30 | $26.29 | $31.90 | 43,500 | — | — |
| 2025-10-29 | $26.24 | $31.84 | 29,500 | — | — |
| 2025-10-28 | $27.03 | $32.80 | 32,500 | — | — |
| 2025-10-27 | $26.23 | $31.83 | 17,800 | — | — |
| 2025-10-24 | $26.75 | $32.46 | 13,800 | — | — |
| 2025-10-23 | $25.85 | $31.37 | 31,900 | — | — |
| 2025-10-22 | $25.80 | $31.30 | 26,600 | — | — |
| 2025-10-21 | $25.49 | $30.93 | 29,000 | — | — |
| 2025-10-20 | $25.67 | $31.15 | 25,300 | — | — |
| 2025-10-17 | $25.15 | $30.52 | 59,000 | — | — |
| 2025-10-16 | $25.66 | $31.13 | 46,100 | — | — |
| 2025-10-15 | $26.72 | $32.42 | 34,900 | — | — |
| 2025-10-14 | $26.67 | $32.36 | 38,000 | — | — |
| 2025-10-13 | $26.15 | $31.73 | 43,700 | — | — |
| 2025-10-10 | $26.35 | $31.97 | 64,400 | — | — |
| 2025-10-09 | $26.81 | $32.53 | 27,900 | — | — |
| 2025-10-08 | $26.80 | $32.52 | 17,000 | — | — |
| 2025-10-07 | $26.96 | $32.71 | 65,700 | — | — |
| 2025-10-06 | $26.60 | $32.28 | 55,400 | — | — |
| 2025-10-03 | $26.21 | $31.80 | 25,100 | — | — |
| 2025-10-02 | $25.93 | $31.46 | 67,500 | — | — |
| 2025-10-01 | $25.45 | $30.88 | 43,900 | — | — |
| 2025-09-30 | $25.06 | $30.41 | 26,400 | — | — |
| 2025-09-29 | $24.94 | $30.26 | 27,000 | — | — |
| 2025-09-26 | $24.95 | $30.27 | 19,200 | — | — |
| 2025-09-25 | $24.73 | $30.01 | 23,600 | — | — |
| 2025-09-24 | $24.20 | $29.36 | 11,600 | — | — |
| 2025-09-23 | $24.39 | $29.59 | 19,900 | — | — |
| 2025-09-22 | $24.42 | $29.63 | 17,100 | — | — |
| 2025-09-19 | $24.31 | $29.50 | 67,100 | — | — |
| 2025-09-18 | $24.52 | $29.75 | 88,900 | — | — |
| 2025-09-17 | $24.34 | $29.53 | 46,600 | — | — |
| 2025-09-16 | $24.33 | $29.52 | 24,300 | — | — |
| 2025-09-15 | $24.34 | $29.53 | 23,000 | — | — |
| 2025-09-12 | $23.95 | $29.06 | 15,900 | — | — |
| 2025-09-11 | $24.17 | $29.33 | 16,700 | — | — |
| 2025-09-10 | $23.97 | $29.08 | 30,600 | — | — |
| 2025-09-09 | $23.77 | $28.84 | 34,000 | — | — |
| 2025-09-08 | $24.02 | $29.14 | 15,400 | — | — |
| 2025-09-05 | $24.04 | $29.17 | 21,600 | — | — |
| 2025-09-04 | $24.23 | $29.40 | 25,500 | — | — |
| 2025-09-03 | $23.99 | $29.11 | 22,500 | — | — |
| 2025-09-02 | $24.00 | $29.12 | 31,900 | — | — |
| 2025-08-29 | $24.40 | $29.61 | 40,600 | — | — |
| 2025-08-28 | $23.85 | $28.73 | 24,300 | — | — |
| 2025-08-27 | $23.93 | $28.83 | 20,200 | — | — |
| 2025-08-26 | $23.93 | $28.83 | 22,500 | — | — |
| 2025-08-25 | $23.92 | $28.82 | 28,300 | — | — |
| 2025-08-22 | $24.00 | $28.91 | 62,900 | — | — |
| 2025-08-21 | $22.94 | $27.64 | 56,100 | — | — |
| 2025-08-20 | $23.05 | $27.77 | 53,300 | — | — |
| 2025-08-19 | $23.00 | $27.71 | 71,200 | — | — |
| 2025-08-18 | $22.92 | $27.61 | 62,400 | — | — |
| 2025-08-15 | $22.97 | $27.67 | 35,500 | — | — |
| 2025-08-14 | $23.41 | $28.20 | 38,400 | — | — |
| 2025-08-13 | $23.44 | $28.24 | 43,500 | — | — |
| 2025-08-12 | $23.70 | $28.55 | 59,200 | — | — |
| 2025-08-11 | $23.25 | $28.01 | 67,200 | — | — |
| 2025-08-08 | $23.19 | $27.94 | 59,800 | — | — |
| 2025-08-07 | $23.15 | $27.89 | 150,200 | — | — |
| 2025-08-06 | $23.04 | $27.76 | 32,600 | — | — |
| 2025-08-05 | $23.35 | $28.13 | 80,800 | — | — |
| 2025-08-04 | $23.01 | $27.72 | 70,400 | — | — |
| 2025-08-01 | $22.23 | $26.78 | 68,200 | — | — |
| 2025-07-31 | $22.74 | $27.40 | 68,100 | — | — |
| 2025-07-30 | $22.70 | $27.35 | 164,400 | — | — |
| 2025-07-29 | $23.00 | $27.71 | 46,600 | — | — |
| 2025-07-28 | $23.34 | $28.12 | 23,000 | — | — |
| 2025-07-25 | $23.62 | $28.46 | 47,400 | — | — |
| 2025-07-24 | $23.72 | $28.58 | 40,800 | — | — |
| 2025-07-23 | $24.81 | $29.89 | 30,200 | — | — |
| 2025-07-22 | $24.71 | $29.77 | 33,300 | — | — |
| 2025-07-21 | $24.68 | $29.73 | 51,100 | — | — |
| 2025-07-18 | $24.54 | $29.56 | 101,900 | — | — |
| 2025-07-17 | $23.68 | $28.53 | 565,600 | — | — |
| 2025-07-16 | $23.29 | $28.06 | 210,500 | — | — |
| 2025-07-15 | $23.39 | $28.18 | 56,800 | — | — |
| 2025-07-14 | $23.88 | $28.76 | 80,600 | — | — |
| 2025-07-11 | $23.18 | $27.93 | 41,400 | — | — |
| 2025-07-10 | $23.58 | $28.41 | 17,600 | — | — |
| 2025-07-09 | $23.49 | $28.30 | 24,900 | — | — |
| 2025-07-08 | $23.50 | $28.31 | 48,500 | — | — |
| 2025-07-07 | $23.14 | $27.88 | 46,800 | — | — |
| 2025-07-03 | $23.45 | $28.25 | 13,500 | — | — |
| 2025-07-02 | $23.24 | $28.00 | 21,900 | — | — |
| 2025-07-01 | $23.21 | $27.96 | 27,000 | — | — |
| 2025-06-30 | $22.53 | $27.14 | 50,000 | — | — |
| 2025-06-27 | $22.31 | $26.88 | 87,100 | — | — |
| 2025-06-26 | $21.97 | $26.47 | 49,400 | — | — |
| 2025-06-25 | $21.43 | $25.82 | 40,800 | — | — |
| 2025-06-24 | $21.42 | $25.80 | 40,200 | — | — |
| 2025-06-23 | $20.99 | $25.29 | 41,100 | — | — |
| 2025-06-20 | $20.46 | $24.65 | 163,400 | — | — |
| 2025-06-18 | $20.59 | $24.81 | 51,500 | — | — |
| 2025-06-17 | $20.31 | $24.47 | 49,100 | — | — |
| 2025-06-16 | $20.52 | $24.72 | 51,900 | — | — |
| 2025-06-13 | $20.35 | $24.52 | 49,100 | — | — |
| 2025-06-12 | $20.50 | $24.70 | 27,500 | — | — |
| 2025-06-11 | $20.23 | $24.37 | 78,900 | — | — |
| 2025-06-10 | $20.00 | $24.09 | 40,800 | — | — |
| 2025-06-09 | $19.86 | $23.93 | 43,600 | — | — |
| 2025-06-06 | $19.73 | $23.77 | 32,000 | — | — |
| 2025-06-05 | $19.05 | $22.95 | 31,200 | — | — |
| 2025-06-04 | $19.21 | $23.14 | 25,600 | — | — |
| 2025-06-03 | $19.48 | $23.47 | 77,000 | — | — |
| 2025-06-02 | $19.21 | $23.14 | 75,700 | — | — |
| 2025-05-30 | $19.56 | $23.56 | 53,500 | — | — |
| 2025-05-29 | $19.85 | $23.71 | 23,400 | — | — |
| 2025-05-28 | $19.61 | $23.42 | 33,500 | — | — |
| 2025-05-27 | $19.83 | $23.69 | 22,800 | — | — |
| 2025-05-23 | $18.97 | $22.66 | 91,000 | — | — |
| 2025-05-22 | $19.01 | $22.71 | 22,800 | — | — |
| 2025-05-21 | $18.90 | $22.57 | 61,600 | — | — |
| 2025-05-20 | $19.28 | $23.03 | 20,600 | — | — |
| 2025-05-19 | $18.95 | $22.63 | 40,400 | — | — |
| 2025-05-16 | $18.37 | $21.94 | 25,700 | — | — |
| 2025-05-15 | $18.63 | $22.25 | 18,400 | — | — |
| 2025-05-14 | $18.50 | $22.10 | 14,700 | — | — |
| 2025-05-13 | $18.52 | $22.12 | 12,200 | — | — |
| 2025-05-12 | $18.51 | $22.11 | 23,300 | — | — |
| 2025-05-09 | $17.94 | $21.43 | 14,000 | — | — |
| 2025-05-08 | $17.94 | $21.43 | 20,500 | — | — |
| 2025-05-07 | $17.65 | $21.08 | 16,800 | — | — |
| 2025-05-06 | $17.70 | $21.14 | 12,900 | — | — |
| 2025-05-05 | $17.86 | $21.33 | 31,000 | — | — |
| 2025-05-02 | $17.87 | $21.34 | 9,200 | — | — |
| 2025-05-01 | $17.49 | $20.89 | 27,500 | — | — |
| 2025-04-30 | $17.06 | $20.38 | 18,700 | — | — |
| 2025-04-29 | $17.05 | $20.36 | 21,500 | — | — |
| 2025-04-28 | $16.62 | $19.85 | 18,800 | — | — |
| 2025-04-25 | $16.65 | $19.89 | 21,300 | — | — |
| 2025-04-24 | $16.72 | $19.97 | 29,100 | — | — |
| 2025-04-23 | $16.76 | $20.02 | 92,200 | — | — |
| 2025-04-22 | $16.68 | $19.92 | 17,300 | — | — |
| 2025-04-21 | $15.88 | $18.97 | 14,900 | — | — |
| 2025-04-17 | $15.84 | $18.92 | 24,900 | — | — |
| 2025-04-16 | $15.72 | $18.78 | 23,900 | — | — |
| 2025-04-15 | $16.03 | $19.15 | 16,200 | — | — |
| 2025-04-14 | $15.85 | $18.93 | 21,800 | — | — |
| 2025-04-11 | $15.88 | $18.97 | 19,600 | — | — |
| 2025-04-10 | $16.15 | $19.29 | 16,800 | — | — |
| 2025-04-09 | $16.85 | $20.13 | 34,500 | — | — |
| 2025-04-08 | $16.35 | $19.53 | 30,700 | — | — |
| 2025-04-07 | $16.13 | $19.27 | 58,000 | — | — |
| 2025-04-04 | $16.39 | $19.58 | 47,000 | — | — |
| 2025-04-03 | $16.25 | $19.41 | 39,600 | — | — |
| 2025-04-02 | $17.29 | $20.65 | 20,300 | — | — |
| 2025-04-01 | $17.25 | $20.60 | 23,400 | — | — |
| 2025-03-31 | $17.32 | $20.69 | 45,500 | — | — |
| 2025-03-28 | $17.42 | $20.81 | 19,300 | — | — |
| 2025-03-27 | $17.79 | $21.25 | 22,200 | — | — |
| 2025-03-26 | $17.46 | $20.85 | 9,900 | — | — |
| 2025-03-25 | $17.45 | $20.84 | 16,500 | — | — |
| 2025-03-24 | $17.86 | $21.33 | 22,800 | — | — |
| 2025-03-21 | $17.34 | $20.71 | 45,200 | — | — |
| 2025-03-20 | $17.52 | $20.93 | 22,000 | — | — |
| 2025-03-19 | $17.79 | $21.25 | 27,400 | — | — |
| 2025-03-18 | $17.24 | $20.59 | 38,400 | — | — |
| 2025-03-17 | $17.37 | $20.75 | 54,400 | — | — |
| 2025-03-14 | $17.00 | $20.30 | 68,100 | — | — |
| 2025-03-13 | $17.00 | $20.30 | 17,700 | — | — |
| 2025-03-12 | $17.46 | $20.85 | 36,300 | — | — |
| 2025-03-11 | $17.03 | $20.34 | 78,000 | — | — |
| 2025-03-10 | $16.91 | $20.20 | 34,400 | — | — |
| 2025-03-07 | $17.72 | $21.16 | 17,600 | — | — |
| 2025-03-06 | $17.63 | $21.06 | 18,700 | — | — |
| 2025-03-05 | $17.64 | $21.07 | 23,600 | — | — |
| 2025-03-04 | $17.71 | $21.15 | 29,000 | — | — |
| 2025-03-03 | $18.35 | $21.92 | 37,600 | — | — |
| 2025-02-28 | $18.49 | $22.08 | 39,000 | — | — |
| 2025-02-27 | $18.59 | $22.00 | 15,900 | — | — |
| 2025-02-26 | $18.90 | $22.37 | 26,800 | — | — |
| 2025-02-25 | $19.08 | $22.58 | 35,100 | — | — |
| 2025-02-24 | $18.86 | $22.32 | 20,600 | — | — |
| 2025-02-21 | $19.01 | $22.50 | 30,000 | — | — |
| 2025-02-20 | $19.03 | $22.52 | 15,200 | — | — |
| 2025-02-19 | $19.48 | $23.05 | 39,800 | — | — |
| 2025-02-18 | $20.15 | $23.85 | 20,000 | — | — |
| 2025-02-14 | $20.14 | $23.84 | 27,000 | — | — |
| 2025-02-13 | $20.00 | $23.67 | 21,500 | — | — |
| 2025-02-12 | $19.95 | $23.61 | 19,200 | — | — |
| 2025-02-11 | $20.73 | $24.53 | 29,100 | — | — |
| 2025-02-10 | $20.50 | $24.26 | 27,800 | — | — |
| 2025-02-07 | $19.84 | $23.48 | 19,700 | — | — |
| 2025-02-06 | $19.65 | $23.26 | 50,100 | — | — |
| 2025-02-05 | $19.55 | $23.14 | 27,500 | — | — |
| 2025-02-04 | $19.59 | $23.18 | 38,200 | — | — |
| 2025-02-03 | $19.35 | $22.90 | 51,700 | — | — |
| 2025-01-31 | $19.51 | $23.09 | 17,200 | — | — |
| 2025-01-30 | $19.84 | $23.48 | 20,600 | — | — |
| 2025-01-29 | $19.79 | $23.42 | 32,500 | — | — |
| 2025-01-28 | $19.85 | $23.49 | 28,300 | — | — |
| 2025-01-27 | $19.85 | $23.49 | 45,100 | — | — |
| 2025-01-24 | $19.55 | $23.14 | 26,800 | — | — |
| 2025-01-23 | $19.40 | $22.96 | 39,100 | — | — |
| 2025-01-22 | $19.69 | $23.30 | 28,200 | — | — |
| 2025-01-21 | $19.65 | $23.26 | 28,800 | — | — |
| 2025-01-17 | $19.44 | $23.01 | 32,900 | — | — |
| 2025-01-16 | $19.42 | $22.98 | 37,600 | — | — |
| 2025-01-15 | $19.95 | $23.61 | 44,400 | — | — |
| 2025-01-14 | $18.95 | $22.43 | 46,400 | — | — |
| 2025-01-13 | $18.51 | $21.91 | 21,100 | — | — |
| 2025-01-10 | $18.07 | $21.39 | 111,100 | — | — |
| 2025-01-08 | $18.93 | $22.40 | 61,100 | — | — |
| 2025-01-07 | $19.81 | $23.44 | 25,500 | — | — |
| 2025-01-06 | $20.36 | $24.10 | 45,400 | — | — |
| 2025-01-03 | $20.42 | $24.17 | 23,400 | — | — |
| 2025-01-02 | $20.07 | $23.75 | 58,600 | — | — |