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
- 2023-10-27 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 | $25.79 | $33.63 | 171,200 | — | — |
| 2025-12-30 | $25.58 | $33.35 | 166,500 | — | — |
| 2025-12-29 | $25.70 | $33.51 | 196,600 | — | — |
| 2025-12-26 | $25.86 | $33.72 | 172,000 | — | — |
| 2025-12-24 | $25.58 | $33.35 | 139,300 | — | — |
| 2025-12-23 | $25.58 | $33.35 | 202,500 | — | — |
| 2025-12-22 | $25.71 | $33.52 | 338,700 | — | — |
| 2025-12-19 | $26.36 | $34.37 | 225,100 | — | — |
| 2025-12-18 | $26.40 | $34.42 | 150,500 | — | — |
| 2025-12-17 | $26.03 | $33.94 | 106,800 | — | — |
| 2025-12-16 | $25.97 | $33.86 | 118,600 | — | — |
| 2025-12-15 | $25.97 | $33.86 | 150,700 | — | — |
| 2025-12-12 | $26.26 | $34.24 | 114,300 | — | — |
| 2025-12-11 | $26.15 | $34.10 | 128,500 | — | — |
| 2025-12-10 | $25.79 | $33.63 | 168,600 | — | — |
| 2025-12-09 | $25.38 | $33.09 | 134,500 | — | — |
| 2025-12-08 | $25.04 | $32.65 | 180,300 | — | — |
| 2025-12-05 | $25.14 | $32.78 | 194,000 | — | — |
| 2025-12-04 | $25.13 | $32.77 | 810,400 | — | — |
| 2025-12-03 | $29.52 | $33.14 | 1,857,900 | — | — |
| 2025-12-02 | $28.90 | $32.45 | 231,700 | — | — |
| 2025-12-01 | $29.44 | $33.05 | 245,700 | — | — |
| 2025-11-28 | $29.49 | $33.11 | 117,300 | — | — |
| 2025-11-26 | $29.74 | $33.39 | 177,400 | — | — |
| 2025-11-25 | $29.76 | $33.41 | 330,600 | — | — |
| 2025-11-24 | $29.00 | $32.56 | 68,800 | — | — |
| 2025-11-21 | $28.95 | $32.50 | 71,200 | — | — |
| 2025-11-20 | $28.91 | $32.46 | 59,800 | — | — |
| 2025-11-19 | $29.21 | $32.80 | 50,900 | — | — |
| 2025-11-18 | $29.52 | $33.14 | 51,100 | — | — |
| 2025-11-17 | $29.45 | $33.07 | 61,600 | — | — |
| 2025-11-14 | $29.60 | $33.23 | 52,400 | — | — |
| 2025-11-13 | $29.67 | $33.31 | 58,000 | — | — |
| 2025-11-12 | $29.88 | $33.55 | 67,000 | — | — |
| 2025-11-11 | $29.94 | $33.62 | 58,300 | — | — |
| 2025-11-10 | $30.03 | $33.72 | 95,800 | — | — |
| 2025-11-07 | $29.57 | $33.20 | 71,000 | — | — |
| 2025-11-06 | $29.35 | $32.95 | 45,300 | — | — |
| 2025-11-05 | $29.48 | $33.10 | 54,000 | — | — |
| 2025-11-04 | $29.27 | $32.86 | 62,200 | — | — |
| 2025-11-03 | $29.21 | $32.80 | 66,500 | — | — |
| 2025-10-31 | $29.35 | $32.95 | 44,300 | — | — |
| 2025-10-30 | $29.05 | $32.62 | 42,500 | — | — |
| 2025-10-29 | $28.73 | $32.26 | 65,300 | — | — |
| 2025-10-28 | $29.27 | $32.86 | 58,500 | — | — |
| 2025-10-27 | $29.17 | $32.75 | 57,900 | — | — |
| 2025-10-24 | $29.40 | $33.01 | 40,900 | — | — |
| 2025-10-23 | $29.12 | $32.70 | 26,400 | — | — |
| 2025-10-22 | $29.35 | $32.95 | 39,700 | — | — |
| 2025-10-21 | $29.46 | $33.08 | 99,800 | — | — |
| 2025-10-20 | $29.39 | $33.00 | 61,400 | — | — |
| 2025-10-17 | $28.97 | $32.53 | 54,000 | — | — |
| 2025-10-16 | $28.87 | $32.41 | 79,500 | — | — |
| 2025-10-15 | $29.04 | $32.61 | 93,700 | — | — |
| 2025-10-14 | $29.47 | $33.09 | 61,600 | — | — |
| 2025-10-13 | $29.15 | $32.73 | 65,500 | — | — |
| 2025-10-10 | $28.60 | $32.11 | 81,000 | — | — |
| 2025-10-09 | $29.09 | $32.66 | 72,100 | — | — |
| 2025-10-08 | $29.34 | $32.94 | 55,300 | — | — |
| 2025-10-07 | $29.45 | $33.07 | 108,200 | — | — |
| 2025-10-06 | $29.89 | $33.56 | 54,600 | — | — |
| 2025-10-03 | $29.80 | $33.46 | 53,400 | — | — |
| 2025-10-02 | $29.51 | $33.13 | 47,400 | — | — |
| 2025-10-01 | $29.53 | $33.16 | 58,000 | — | — |
| 2025-09-30 | $29.66 | $33.30 | 178,900 | — | — |
| 2025-09-29 | $29.32 | $32.92 | 79,700 | — | — |
| 2025-09-26 | $29.28 | $32.87 | 95,700 | — | — |
| 2025-09-25 | $28.94 | $32.49 | 65,300 | — | — |
| 2025-09-24 | $29.30 | $32.90 | 88,000 | — | — |
| 2025-09-23 | $29.62 | $33.26 | 77,200 | — | — |
| 2025-09-22 | $29.49 | $33.11 | 75,900 | — | — |
| 2025-09-19 | $29.06 | $32.63 | 220,100 | — | — |
| 2025-09-18 | $29.26 | $32.85 | 70,400 | — | — |
| 2025-09-17 | $28.82 | $32.36 | 75,300 | — | — |
| 2025-09-16 | $28.79 | $32.32 | 166,200 | — | — |
| 2025-09-15 | $28.96 | $32.52 | 115,900 | — | — |
| 2025-09-12 | $29.10 | $32.67 | 98,700 | — | — |
| 2025-09-11 | $29.14 | $32.72 | 87,800 | — | — |
| 2025-09-10 | $29.19 | $32.77 | 79,800 | — | — |
| 2025-09-09 | $29.17 | $32.75 | 67,000 | — | — |
| 2025-09-08 | $29.20 | $32.78 | 115,100 | — | — |
| 2025-09-05 | $29.39 | $33.00 | 58,000 | — | — |
| 2025-09-04 | $29.41 | $33.02 | 103,100 | — | — |
| 2025-09-03 | $29.32 | $32.92 | 111,900 | — | — |
| 2025-09-02 | $29.10 | $32.67 | 115,500 | — | — |
| 2025-08-29 | $29.62 | $33.26 | 53,200 | — | — |
| 2025-08-28 | $29.70 | $33.35 | 59,500 | — | — |
| 2025-08-27 | $30.10 | $33.80 | 72,400 | — | — |
| 2025-08-26 | $30.14 | $33.84 | 52,600 | — | — |
| 2025-08-25 | $30.01 | $33.69 | 68,200 | — | — |
| 2025-08-22 | $29.98 | $33.66 | 87,400 | — | — |
| 2025-08-21 | $29.49 | $33.11 | 96,300 | — | — |
| 2025-08-20 | $29.77 | $33.42 | 76,000 | — | — |
| 2025-08-19 | $30.15 | $33.85 | 84,500 | — | — |
| 2025-08-18 | $30.20 | $33.91 | 732,800 | — | — |
| 2025-08-15 | $33.10 | $33.68 | 771,300 | — | — |
| 2025-08-14 | $32.88 | $33.46 | 197,900 | — | — |
| 2025-08-13 | $33.61 | $34.20 | 184,100 | — | — |
| 2025-08-12 | $33.70 | $34.29 | 166,900 | — | — |
| 2025-08-11 | $33.12 | $33.70 | 91,200 | — | — |
| 2025-08-08 | $33.29 | $33.88 | 100,700 | — | — |
| 2025-08-07 | $33.47 | $34.06 | 120,400 | — | — |
| 2025-08-06 | $33.12 | $33.70 | 49,100 | — | — |
| 2025-08-05 | $33.30 | $33.89 | 45,100 | — | — |
| 2025-08-04 | $33.47 | $34.06 | 37,400 | — | — |
| 2025-08-01 | $32.89 | $33.47 | 65,300 | — | — |
| 2025-07-31 | $33.19 | $33.77 | 47,300 | — | — |
| 2025-07-30 | $33.20 | $33.78 | 46,300 | — | — |
| 2025-07-29 | $33.77 | $34.36 | 44,500 | — | — |
| 2025-07-28 | $33.13 | $33.71 | 34,700 | — | — |
| 2025-07-25 | $33.42 | $34.01 | 32,600 | — | — |
| 2025-07-24 | $33.23 | $33.82 | 36,400 | — | — |
| 2025-07-23 | $33.58 | $34.17 | 46,900 | — | — |
| 2025-07-22 | $33.06 | $33.64 | 51,700 | — | — |
| 2025-07-21 | $33.10 | $33.68 | 51,700 | — | — |
| 2025-07-18 | $32.89 | $33.47 | 51,700 | — | — |
| 2025-07-17 | $33.39 | $33.98 | 79,800 | — | — |
| 2025-07-16 | $33.95 | $34.55 | 40,800 | — | — |
| 2025-07-15 | $33.67 | $34.26 | 76,800 | — | — |
| 2025-07-14 | $33.89 | $34.49 | 33,200 | — | — |
| 2025-07-11 | $33.46 | $34.05 | 53,300 | — | — |
| 2025-07-10 | $33.19 | $33.77 | 69,200 | — | — |
| 2025-07-09 | $32.49 | $33.06 | 38,300 | — | — |
| 2025-07-08 | $32.46 | $33.03 | 56,600 | — | — |
| 2025-07-07 | $32.35 | $32.92 | 53,700 | — | — |
| 2025-07-03 | $32.82 | $33.40 | 36,500 | — | — |
| 2025-07-02 | $32.60 | $33.17 | 78,400 | — | — |
| 2025-07-01 | $32.31 | $32.88 | 47,300 | — | — |
| 2025-06-30 | $32.55 | $33.12 | 84,400 | — | — |
| 2025-06-27 | $33.12 | $33.70 | 123,300 | — | — |
| 2025-06-26 | $32.91 | $33.49 | 75,600 | — | — |
| 2025-06-25 | $32.68 | $33.26 | 74,500 | — | — |
| 2025-06-24 | $33.33 | $33.92 | 85,300 | — | — |
| 2025-06-23 | $33.39 | $33.98 | 89,200 | — | — |
| 2025-06-20 | $33.38 | $33.97 | 282,900 | — | — |
| 2025-06-18 | $33.04 | $33.62 | 59,000 | — | — |
| 2025-06-17 | $32.49 | $33.06 | 56,000 | — | — |
| 2025-06-16 | $32.25 | $32.82 | 73,800 | — | — |
| 2025-06-13 | $31.85 | $32.41 | 78,700 | — | — |
| 2025-06-12 | $32.04 | $32.60 | 52,300 | — | — |
| 2025-06-11 | $31.94 | $32.50 | 83,000 | — | — |
| 2025-06-10 | $32.30 | $32.87 | 90,600 | — | — |
| 2025-06-09 | $31.78 | $32.34 | 51,600 | — | — |
| 2025-06-06 | $31.47 | $32.02 | 42,400 | — | — |
| 2025-06-05 | $31.26 | $31.81 | 78,200 | — | — |
| 2025-06-04 | $31.34 | $31.89 | 73,800 | — | — |
| 2025-06-03 | $31.27 | $31.82 | 54,600 | — | — |
| 2025-06-02 | $31.06 | $31.61 | 62,500 | — | — |
| 2025-05-30 | $31.21 | $31.76 | 87,800 | — | — |
| 2025-05-29 | $31.29 | $31.84 | 41,600 | — | — |
| 2025-05-28 | $31.30 | $31.85 | 49,700 | — | — |
| 2025-05-27 | $31.42 | $31.97 | 87,500 | — | — |
| 2025-05-23 | $30.80 | $31.34 | 84,800 | — | — |
| 2025-05-22 | $30.85 | $31.39 | 67,300 | — | — |
| 2025-05-21 | $30.59 | $31.13 | 119,900 | — | — |
| 2025-05-20 | $30.65 | $31.19 | 89,200 | — | — |
| 2025-05-19 | $30.42 | $30.96 | 90,200 | — | — |
| 2025-05-16 | $30.24 | $30.77 | 64,700 | — | — |
| 2025-05-15 | $30.41 | $30.95 | 68,300 | — | — |
| 2025-05-14 | $30.00 | $30.53 | 95,600 | — | — |
| 2025-05-13 | $30.16 | $30.69 | 104,200 | — | — |
| 2025-05-12 | $30.35 | $30.88 | 103,700 | — | — |
| 2025-05-09 | $30.22 | $30.75 | 56,200 | — | — |
| 2025-05-08 | $30.46 | $31.00 | 53,700 | — | — |
| 2025-05-07 | $30.08 | $30.61 | 81,600 | — | — |
| 2025-05-06 | $30.26 | $30.79 | 44,100 | — | — |
| 2025-05-05 | $30.41 | $30.95 | 66,300 | — | — |
| 2025-05-02 | $30.61 | $31.15 | 61,300 | — | — |
| 2025-05-01 | $30.50 | $31.04 | 117,800 | — | — |
| 2025-04-30 | $30.23 | $30.76 | 86,300 | — | — |
| 2025-04-29 | $30.09 | $30.62 | 87,200 | — | — |
| 2025-04-28 | $30.22 | $30.75 | 68,300 | — | — |
| 2025-04-25 | $30.43 | $30.97 | 53,900 | — | — |
| 2025-04-24 | $30.15 | $30.68 | 72,200 | — | — |
| 2025-04-23 | $29.62 | $30.14 | 87,000 | — | — |
| 2025-04-22 | $28.56 | $29.06 | 61,100 | — | — |
| 2025-04-21 | $27.95 | $28.44 | 78,500 | — | — |
| 2025-04-17 | $28.53 | $29.03 | 54,900 | — | — |
| 2025-04-16 | $28.34 | $28.84 | 85,600 | — | — |
| 2025-04-15 | $28.27 | $28.77 | 74,300 | — | — |
| 2025-04-14 | $27.66 | $28.15 | 91,900 | — | — |
| 2025-04-11 | $26.92 | $27.39 | 131,200 | — | — |
| 2025-04-10 | $27.11 | $27.59 | 107,500 | — | — |
| 2025-04-09 | $28.04 | $28.53 | 186,000 | — | — |
| 2025-04-08 | $27.02 | $27.50 | 123,700 | — | — |
| 2025-04-07 | $27.55 | $28.04 | 179,900 | — | — |
| 2025-04-04 | $28.42 | $28.92 | 211,700 | — | — |
| 2025-04-03 | $30.16 | $30.69 | 110,200 | — | — |
| 2025-04-02 | $31.58 | $32.14 | 70,000 | — | — |
| 2025-04-01 | $31.47 | $32.02 | 84,800 | — | — |
| 2025-03-31 | $31.38 | $31.93 | 194,600 | — | — |
| 2025-03-28 | $31.50 | $32.05 | 90,100 | — | — |
| 2025-03-27 | $31.65 | $32.21 | 87,600 | — | — |
| 2025-03-26 | $30.90 | $31.44 | 63,700 | — | — |
| 2025-03-25 | $30.84 | $31.38 | 65,800 | — | — |
| 2025-03-24 | $31.06 | $31.61 | 76,700 | — | — |
| 2025-03-21 | $30.65 | $31.19 | 319,600 | — | — |
| 2025-03-20 | $30.85 | $31.39 | 60,500 | — | — |
| 2025-03-19 | $30.95 | $31.50 | 95,100 | — | — |
| 2025-03-18 | $30.58 | $31.12 | 65,100 | — | — |
| 2025-03-17 | $30.84 | $31.38 | 55,000 | — | — |
| 2025-03-14 | $30.52 | $31.06 | 118,000 | — | — |
| 2025-03-13 | $30.08 | $30.61 | 79,800 | — | — |
| 2025-03-12 | $30.56 | $31.10 | 100,000 | — | — |
| 2025-03-11 | $30.51 | $31.05 | 79,100 | — | — |
| 2025-03-10 | $30.38 | $30.92 | 120,800 | — | — |
| 2025-03-07 | $31.54 | $32.10 | 70,100 | — | — |
| 2025-03-06 | $31.39 | $31.94 | 94,700 | — | — |
| 2025-03-05 | $32.07 | $32.63 | 60,200 | — | — |
| 2025-03-04 | $32.07 | $32.63 | 122,800 | — | — |
| 2025-03-03 | $32.44 | $33.01 | 77,700 | — | — |
| 2025-02-28 | $32.44 | $33.01 | 92,600 | — | — |
| 2025-02-27 | $31.73 | $32.29 | 68,800 | — | — |
| 2025-02-26 | $31.77 | $32.33 | 48,500 | — | — |
| 2025-02-25 | $31.98 | $32.54 | 65,300 | — | — |
| 2025-02-24 | $31.65 | $32.21 | 56,700 | — | — |
| 2025-02-21 | $31.80 | $32.36 | 238,700 | — | — |
| 2025-02-20 | $32.63 | $33.20 | 98,200 | — | — |
| 2025-02-19 | $33.33 | $33.92 | 322,700 | — | — |
| 2025-02-18 | $33.25 | $33.84 | 276,900 | — | — |
| 2025-02-14 | $32.10 | $32.67 | 75,300 | — | — |
| 2025-02-13 | $31.94 | $32.50 | 80,400 | — | — |
| 2025-02-12 | $31.05 | $31.60 | 146,500 | — | — |
| 2025-02-11 | $31.13 | $31.68 | 76,500 | — | — |
| 2025-02-10 | $31.62 | $32.18 | 160,900 | — | — |
| 2025-02-07 | $31.88 | $32.44 | 63,200 | — | — |
| 2025-02-06 | $31.91 | $32.47 | 191,900 | — | — |
| 2025-02-05 | $31.92 | $32.48 | 264,200 | — | — |
| 2025-02-04 | $31.93 | $32.49 | 240,400 | — | — |
| 2025-02-03 | $31.58 | $32.14 | 60,700 | — | — |
| 2025-01-31 | $31.92 | $32.48 | 150,700 | — | — |
| 2025-01-30 | $32.02 | $32.58 | 168,100 | — | — |
| 2025-01-29 | $31.46 | $32.01 | 94,600 | — | — |
| 2025-01-28 | $31.94 | $32.50 | 178,900 | — | — |
| 2025-01-27 | $31.88 | $32.44 | 170,600 | — | — |
| 2025-01-24 | $31.19 | $31.74 | 89,600 | — | — |
| 2025-01-23 | $31.25 | $31.80 | 270,700 | — | — |
| 2025-01-22 | $31.62 | $32.18 | 138,800 | — | — |
| 2025-01-21 | $32.20 | $32.77 | 211,000 | — | — |
| 2025-01-17 | $31.69 | $32.25 | 266,400 | — | — |
| 2025-01-16 | $31.96 | $32.52 | 122,000 | — | — |
| 2025-01-15 | $32.73 | $33.31 | 325,400 | — | — |
| 2025-01-14 | $31.58 | $32.14 | 333,400 | — | — |
| 2025-01-13 | $30.17 | $30.70 | 1,028,600 | — | — |
| 2025-01-10 | $29.30 | $29.82 | 220,700 | — | — |
| 2025-01-08 | $29.00 | $29.51 | 268,100 | — | — |
| 2025-01-07 | $29.50 | $30.02 | 129,600 | — | — |
| 2025-01-06 | $30.14 | $30.67 | 81,400 | — | — |
| 2025-01-03 | $30.90 | $31.44 | 51,700 | — | — |
| 2025-01-02 | $30.47 | $31.01 | 85,500 | — | — |