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
- 2019-10-01 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 | $28.15 | $28.15 | 113,000 | — | — |
| 2025-12-30 | $28.80 | $28.80 | 140,900 | — | — |
| 2025-12-29 | $29.23 | $29.23 | 225,100 | — | — |
| 2025-12-26 | $29.05 | $29.05 | 108,000 | — | — |
| 2025-12-24 | $29.23 | $29.23 | 65,200 | — | — |
| 2025-12-23 | $29.36 | $29.36 | 140,600 | — | — |
| 2025-12-22 | $29.45 | $29.45 | 249,000 | — | — |
| 2025-12-19 | $29.34 | $29.34 | 301,000 | — | — |
| 2025-12-18 | $29.36 | $29.36 | 234,300 | — | — |
| 2025-12-17 | $29.39 | $29.39 | 251,600 | — | — |
| 2025-12-16 | $29.73 | $29.73 | 254,900 | — | — |
| 2025-12-15 | $29.73 | $29.73 | 213,100 | — | — |
| 2025-12-12 | $29.72 | $29.72 | 291,900 | — | — |
| 2025-12-11 | $29.51 | $29.51 | 277,100 | — | — |
| 2025-12-10 | $29.07 | $29.07 | 244,100 | — | — |
| 2025-12-09 | $28.90 | $28.90 | 218,500 | — | — |
| 2025-12-08 | $28.82 | $28.82 | 240,400 | — | — |
| 2025-12-05 | $29.21 | $29.21 | 239,500 | — | — |
| 2025-12-04 | $28.94 | $28.94 | 269,500 | — | — |
| 2025-12-03 | $29.08 | $29.08 | 299,100 | — | — |
| 2025-12-02 | $29.27 | $29.27 | 369,300 | — | — |
| 2025-12-01 | $28.40 | $28.40 | 473,600 | — | — |
| 2025-11-28 | $27.70 | $27.70 | 111,500 | — | — |
| 2025-11-26 | $28.09 | $28.09 | 254,500 | — | — |
| 2025-11-25 | $28.07 | $28.07 | 272,100 | — | — |
| 2025-11-24 | $26.80 | $26.80 | 220,200 | — | — |
| 2025-11-21 | $26.67 | $26.67 | 271,100 | — | — |
| 2025-11-20 | $25.91 | $25.91 | 173,900 | — | — |
| 2025-11-19 | $26.16 | $26.16 | 205,100 | — | — |
| 2025-11-18 | $26.09 | $26.09 | 311,400 | — | — |
| 2025-11-17 | $25.40 | $25.40 | 376,700 | — | — |
| 2025-11-14 | $24.90 | $24.90 | 228,500 | — | — |
| 2025-11-13 | $24.89 | $24.89 | 237,000 | — | — |
| 2025-11-12 | $25.25 | $25.25 | 193,800 | — | — |
| 2025-11-11 | $25.26 | $25.26 | 261,900 | — | — |
| 2025-11-10 | $24.60 | $24.60 | 329,000 | — | — |
| 2025-11-07 | $25.54 | $25.54 | 491,400 | — | — |
| 2025-11-06 | $23.75 | $23.75 | 527,100 | — | — |
| 2025-11-05 | $25.17 | $25.17 | 374,300 | — | — |
| 2025-11-04 | $25.28 | $25.28 | 384,400 | — | — |
| 2025-11-03 | $25.05 | $25.05 | 313,500 | — | — |
| 2025-10-31 | $24.73 | $24.73 | 307,800 | — | — |
| 2025-10-30 | $24.61 | $24.61 | 257,500 | — | — |
| 2025-10-29 | $25.03 | $25.03 | 185,500 | — | — |
| 2025-10-28 | $25.89 | $25.89 | 312,800 | — | — |
| 2025-10-27 | $25.26 | $25.26 | 169,400 | — | — |
| 2025-10-24 | $25.24 | $25.24 | 310,900 | — | — |
| 2025-10-23 | $24.48 | $24.48 | 331,700 | — | — |
| 2025-10-22 | $24.98 | $24.98 | 566,500 | — | — |
| 2025-10-21 | $24.03 | $24.03 | 1,114,400 | — | — |
| 2025-10-20 | $24.00 | $24.00 | 138,500 | — | — |
| 2025-10-17 | $23.64 | $23.64 | 136,900 | — | — |
| 2025-10-16 | $23.91 | $23.91 | 139,100 | — | — |
| 2025-10-15 | $24.24 | $24.24 | 153,400 | — | — |
| 2025-10-14 | $24.07 | $24.07 | 263,100 | — | — |
| 2025-10-13 | $23.99 | $23.99 | 165,800 | — | — |
| 2025-10-10 | $24.35 | $24.35 | 219,000 | — | — |
| 2025-10-09 | $25.04 | $25.04 | 173,600 | — | — |
| 2025-10-08 | $25.29 | $25.29 | 240,800 | — | — |
| 2025-10-07 | $25.01 | $25.01 | 162,200 | — | — |
| 2025-10-06 | $25.52 | $25.52 | 182,400 | — | — |
| 2025-10-03 | $25.86 | $25.86 | 322,300 | — | — |
| 2025-10-02 | $25.57 | $25.57 | 210,100 | — | — |
| 2025-10-01 | $25.40 | $25.40 | 192,900 | — | — |
| 2025-09-30 | $25.22 | $25.22 | 330,200 | — | — |
| 2025-09-29 | $25.18 | $25.18 | 236,800 | — | — |
| 2025-09-26 | $25.40 | $25.40 | 229,500 | — | — |
| 2025-09-25 | $24.55 | $24.55 | 223,100 | — | — |
| 2025-09-24 | $24.90 | $24.90 | 276,400 | — | — |
| 2025-09-23 | $24.50 | $24.50 | 211,300 | — | — |
| 2025-09-22 | $24.58 | $24.58 | 156,800 | — | — |
| 2025-09-19 | $24.12 | $24.12 | 455,200 | — | — |
| 2025-09-18 | $24.76 | $24.76 | 247,300 | — | — |
| 2025-09-17 | $24.36 | $24.36 | 220,700 | — | — |
| 2025-09-16 | $24.63 | $24.63 | 244,700 | — | — |
| 2025-09-15 | $25.20 | $25.20 | 230,100 | — | — |
| 2025-09-12 | $25.58 | $25.58 | 417,200 | — | — |
| 2025-09-11 | $25.71 | $25.71 | 378,800 | — | — |
| 2025-09-10 | $24.60 | $24.60 | 572,800 | — | — |
| 2025-09-09 | $24.83 | $24.83 | 311,900 | — | — |
| 2025-09-08 | $24.51 | $24.51 | 265,800 | — | — |
| 2025-09-05 | $24.29 | $24.29 | 246,200 | — | — |
| 2025-09-04 | $24.08 | $24.08 | 322,400 | — | — |
| 2025-09-03 | $24.69 | $24.69 | 542,500 | — | — |
| 2025-09-02 | $23.96 | $23.96 | 697,000 | — | — |
| 2025-08-29 | $24.01 | $24.01 | 243,300 | — | — |
| 2025-08-28 | $24.29 | $24.29 | 270,900 | — | — |
| 2025-08-27 | $24.49 | $24.49 | 290,900 | — | — |
| 2025-08-26 | $24.27 | $24.27 | 372,600 | — | — |
| 2025-08-25 | $24.64 | $24.64 | 355,900 | — | — |
| 2025-08-22 | $25.17 | $25.17 | 278,300 | — | — |
| 2025-08-21 | $24.75 | $24.75 | 317,700 | — | — |
| 2025-08-20 | $25.16 | $25.16 | 325,500 | — | — |
| 2025-08-19 | $25.00 | $25.00 | 468,000 | — | — |
| 2025-08-18 | $25.11 | $25.11 | 350,600 | — | — |
| 2025-08-15 | $25.26 | $25.26 | 451,900 | — | — |
| 2025-08-14 | $24.70 | $24.70 | 608,200 | — | — |
| 2025-08-13 | $26.08 | $26.08 | 459,400 | — | — |
| 2025-08-12 | $26.80 | $26.80 | 364,900 | — | — |
| 2025-08-11 | $26.15 | $26.15 | 521,800 | — | — |
| 2025-08-08 | $26.00 | $26.00 | 1,025,000 | — | — |
| 2025-08-07 | $24.12 | $24.12 | 1,024,600 | — | — |
| 2025-08-06 | $22.26 | $22.26 | 503,100 | — | — |
| 2025-08-05 | $22.19 | $22.19 | 273,700 | — | — |
| 2025-08-04 | $22.16 | $22.16 | 193,600 | — | — |
| 2025-08-01 | $22.07 | $22.07 | 356,800 | — | — |
| 2025-07-31 | $22.17 | $22.17 | 265,500 | — | — |
| 2025-07-30 | $22.57 | $22.57 | 309,000 | — | — |
| 2025-07-29 | $22.98 | $22.98 | 263,000 | — | — |
| 2025-07-28 | $23.22 | $23.22 | 219,800 | — | — |
| 2025-07-25 | $23.35 | $23.35 | 239,300 | — | — |
| 2025-07-24 | $23.10 | $23.10 | 247,700 | — | — |
| 2025-07-23 | $23.25 | $23.25 | 370,200 | — | — |
| 2025-07-22 | $22.46 | $22.46 | 458,300 | — | — |
| 2025-07-21 | $23.24 | $23.24 | 297,400 | — | — |
| 2025-07-18 | $23.43 | $23.43 | 393,100 | — | — |
| 2025-07-17 | $23.91 | $23.91 | 386,900 | — | — |
| 2025-07-16 | $23.76 | $23.76 | 378,700 | — | — |
| 2025-07-15 | $24.46 | $24.46 | 216,800 | — | — |
| 2025-07-14 | $25.35 | $25.35 | 172,100 | — | — |
| 2025-07-11 | $25.23 | $25.23 | 298,600 | — | — |
| 2025-07-10 | $25.81 | $25.81 | 267,300 | — | — |
| 2025-07-09 | $26.16 | $26.16 | 126,200 | — | — |
| 2025-07-08 | $25.84 | $25.84 | 232,600 | — | — |
| 2025-07-07 | $25.85 | $25.85 | 291,500 | — | — |
| 2025-07-03 | $26.30 | $26.30 | 160,600 | — | — |
| 2025-07-02 | $25.90 | $25.90 | 422,400 | — | — |
| 2025-07-01 | $27.02 | $27.02 | 987,900 | — | — |
| 2025-06-30 | $29.85 | $29.85 | 617,900 | — | — |
| 2025-06-27 | $29.80 | $29.80 | 643,100 | — | — |
| 2025-06-26 | $29.09 | $29.09 | 126,600 | — | — |
| 2025-06-25 | $29.15 | $29.15 | 121,400 | — | — |
| 2025-06-24 | $29.09 | $29.09 | 127,800 | — | — |
| 2025-06-23 | $28.22 | $28.22 | 196,000 | — | — |
| 2025-06-20 | $27.78 | $27.78 | 218,000 | — | — |
| 2025-06-18 | $28.06 | $28.06 | 97,500 | — | — |
| 2025-06-17 | $27.87 | $27.87 | 242,600 | — | — |
| 2025-06-16 | $28.48 | $28.48 | 190,800 | — | — |
| 2025-06-13 | $27.67 | $27.67 | 192,200 | — | — |
| 2025-06-12 | $27.74 | $27.74 | 174,400 | — | — |
| 2025-06-11 | $27.65 | $27.65 | 375,600 | — | — |
| 2025-06-10 | $28.35 | $28.35 | 251,800 | — | — |
| 2025-06-09 | $28.83 | $28.83 | 154,100 | — | — |
| 2025-06-06 | $29.55 | $29.55 | 155,400 | — | — |
| 2025-06-05 | $29.64 | $29.64 | 223,700 | — | — |
| 2025-06-04 | $28.88 | $28.88 | 122,300 | — | — |
| 2025-06-03 | $29.07 | $29.07 | 191,200 | — | — |
| 2025-06-02 | $28.83 | $28.83 | 213,500 | — | — |
| 2025-05-30 | $28.71 | $28.71 | 208,000 | — | — |
| 2025-05-29 | $28.05 | $28.05 | 92,000 | — | — |
| 2025-05-28 | $27.86 | $27.86 | 114,900 | — | — |
| 2025-05-27 | $28.35 | $28.35 | 104,400 | — | — |
| 2025-05-23 | $27.77 | $27.77 | 140,700 | — | — |
| 2025-05-22 | $28.06 | $28.06 | 112,000 | — | — |
| 2025-05-21 | $28.63 | $28.63 | 140,900 | — | — |
| 2025-05-20 | $29.43 | $29.43 | 144,900 | — | — |
| 2025-05-19 | $29.74 | $29.74 | 173,400 | — | — |
| 2025-05-16 | $30.22 | $30.22 | 206,800 | — | — |
| 2025-05-15 | $29.41 | $29.41 | 102,600 | — | — |
| 2025-05-14 | $29.31 | $29.31 | 170,500 | — | — |
| 2025-05-13 | $29.17 | $29.17 | 192,000 | — | — |
| 2025-05-12 | $29.55 | $29.55 | 262,600 | — | — |
| 2025-05-09 | $28.58 | $28.58 | 421,200 | — | — |
| 2025-05-08 | $28.17 | $28.17 | 234,200 | — | — |
| 2025-05-07 | $27.76 | $27.76 | 404,800 | — | — |
| 2025-05-06 | $26.84 | $26.84 | 195,700 | — | — |
| 2025-05-05 | $26.74 | $26.74 | 179,700 | — | — |
| 2025-05-02 | $26.69 | $26.69 | 167,200 | — | — |
| 2025-05-01 | $25.42 | $25.42 | 132,400 | — | — |
| 2025-04-30 | $25.62 | $25.62 | 159,900 | — | — |
| 2025-04-29 | $25.82 | $25.82 | 141,100 | — | — |
| 2025-04-28 | $25.55 | $25.55 | 100,300 | — | — |
| 2025-04-25 | $25.57 | $25.57 | 86,200 | — | — |
| 2025-04-24 | $25.56 | $25.56 | 166,600 | — | — |
| 2025-04-23 | $25.25 | $25.25 | 218,400 | — | — |
| 2025-04-22 | $25.25 | $25.25 | 222,600 | — | — |
| 2025-04-21 | $24.50 | $24.50 | 268,400 | — | — |
| 2025-04-17 | $26.13 | $26.13 | 224,300 | — | — |
| 2025-04-16 | $26.20 | $26.20 | 172,500 | — | — |
| 2025-04-15 | $26.00 | $26.00 | 131,500 | — | — |
| 2025-04-14 | $26.03 | $26.03 | 145,500 | — | — |
| 2025-04-11 | $25.37 | $25.37 | 132,600 | — | — |
| 2025-04-10 | $25.06 | $25.06 | 194,500 | — | — |
| 2025-04-09 | $25.19 | $25.19 | 427,000 | — | — |
| 2025-04-08 | $24.35 | $24.35 | 266,500 | — | — |
| 2025-04-07 | $24.35 | $24.35 | 197,500 | — | — |
| 2025-04-04 | $24.57 | $24.57 | 398,500 | — | — |
| 2025-04-03 | $25.57 | $25.57 | 202,800 | — | — |
| 2025-04-02 | $25.66 | $25.66 | 257,700 | — | — |
| 2025-04-01 | $25.41 | $25.41 | 169,000 | — | — |
| 2025-03-31 | $25.15 | $25.15 | 340,800 | — | — |
| 2025-03-28 | $24.61 | $24.61 | 216,600 | — | — |
| 2025-03-27 | $25.42 | $25.42 | 174,200 | — | — |
| 2025-03-26 | $24.80 | $24.80 | 241,000 | — | — |
| 2025-03-25 | $24.83 | $24.83 | 287,800 | — | — |
| 2025-03-24 | $24.29 | $24.29 | 108,400 | — | — |
| 2025-03-21 | $23.40 | $23.40 | 276,200 | — | — |
| 2025-03-20 | $24.13 | $24.13 | 100,200 | — | — |
| 2025-03-19 | $24.26 | $24.26 | 100,600 | — | — |
| 2025-03-18 | $24.09 | $24.09 | 199,500 | — | — |
| 2025-03-17 | $24.35 | $24.35 | 183,900 | — | — |
| 2025-03-14 | $23.51 | $23.51 | 172,100 | — | — |
| 2025-03-13 | $23.15 | $23.15 | 263,100 | — | — |
| 2025-03-12 | $22.72 | $22.72 | 218,200 | — | — |
| 2025-03-11 | $23.19 | $23.19 | 310,100 | — | — |
| 2025-03-10 | $22.49 | $22.49 | 315,000 | — | — |
| 2025-03-07 | $22.21 | $22.21 | 363,200 | — | — |
| 2025-03-06 | $23.10 | $23.10 | 263,000 | — | — |
| 2025-03-05 | $23.46 | $23.46 | 307,200 | — | — |
| 2025-03-04 | $22.63 | $22.63 | 317,000 | — | — |
| 2025-03-03 | $22.53 | $22.53 | 263,200 | — | — |
| 2025-02-28 | $22.77 | $22.77 | 426,100 | — | — |
| 2025-02-27 | $25.54 | $25.54 | 263,100 | — | — |
| 2025-02-26 | $25.50 | $25.50 | 176,700 | — | — |
| 2025-02-25 | $25.77 | $25.77 | 219,400 | — | — |
| 2025-02-24 | $25.15 | $25.15 | 153,600 | — | — |
| 2025-02-21 | $25.05 | $25.05 | 172,600 | — | — |
| 2025-02-20 | $25.76 | $25.76 | 87,600 | — | — |
| 2025-02-19 | $26.98 | $26.98 | 149,300 | — | — |
| 2025-02-18 | $26.68 | $26.68 | 173,600 | — | — |
| 2025-02-14 | $25.93 | $25.93 | 106,300 | — | — |
| 2025-02-13 | $26.51 | $26.51 | 77,900 | — | — |
| 2025-02-12 | $25.93 | $25.93 | 106,000 | — | — |
| 2025-02-11 | $26.54 | $26.54 | 115,400 | — | — |
| 2025-02-10 | $26.68 | $26.68 | 161,800 | — | — |
| 2025-02-07 | $26.59 | $26.59 | 185,400 | — | — |
| 2025-02-06 | $27.22 | $27.22 | 164,800 | — | — |
| 2025-02-05 | $28.35 | $28.35 | 216,700 | — | — |
| 2025-02-04 | $27.89 | $27.89 | 192,000 | — | — |
| 2025-02-03 | $26.62 | $26.62 | 262,900 | — | — |
| 2025-01-31 | $26.47 | $26.47 | 154,000 | — | — |
| 2025-01-30 | $27.48 | $27.48 | 295,700 | — | — |
| 2025-01-29 | $27.51 | $27.51 | 355,800 | — | — |
| 2025-01-28 | $26.68 | $26.68 | 204,700 | — | — |
| 2025-01-27 | $27.29 | $27.29 | 234,800 | — | — |
| 2025-01-24 | $27.64 | $27.64 | 138,200 | — | — |
| 2025-01-23 | $27.64 | $27.64 | 133,500 | — | — |
| 2025-01-22 | $27.47 | $27.47 | 178,800 | — | — |
| 2025-01-21 | $27.91 | $27.91 | 165,000 | — | — |
| 2025-01-17 | $27.46 | $27.46 | 160,300 | — | — |
| 2025-01-16 | $27.22 | $27.22 | 166,200 | — | — |
| 2025-01-15 | $27.77 | $27.77 | 220,100 | — | — |
| 2025-01-14 | $26.51 | $26.51 | 184,300 | — | — |
| 2025-01-13 | $26.23 | $26.23 | 179,800 | — | — |
| 2025-01-10 | $25.82 | $25.82 | 201,800 | — | — |
| 2025-01-08 | $26.57 | $26.57 | 221,600 | — | — |
| 2025-01-07 | $26.34 | $26.34 | 447,500 | — | — |
| 2025-01-06 | $25.46 | $25.46 | 318,500 | — | — |
| 2025-01-03 | $26.54 | $26.54 | 137,300 | — | — |
| 2025-01-02 | $26.46 | $26.46 | 120,800 | — | — |