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
- 2012-09-28 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 | $26.68 | $56.53 | 16,700 | — | — |
| 2025-12-30 | $26.99 | $57.19 | 14,900 | — | — |
| 2025-12-29 | $26.93 | $57.06 | 28,000 | — | — |
| 2025-12-26 | $26.79 | $56.77 | 32,300 | — | — |
| 2025-12-24 | $27.32 | $57.89 | 33,900 | — | — |
| 2025-12-23 | $27.56 | $58.40 | 57,200 | — | — |
| 2025-12-22 | $26.59 | $56.34 | 42,400 | — | — |
| 2025-12-19 | $26.52 | $56.19 | 200,100 | — | — |
| 2025-12-18 | $26.55 | $56.26 | 58,800 | — | — |
| 2025-12-17 | $26.59 | $56.34 | 35,100 | — | — |
| 2025-12-16 | $26.50 | $56.15 | 105,800 | — | — |
| 2025-12-15 | $26.68 | $56.53 | 124,000 | — | — |
| 2025-12-12 | $27.08 | $57.38 | 37,000 | — | — |
| 2025-12-11 | $27.19 | $57.61 | 58,200 | — | — |
| 2025-12-10 | $27.22 | $57.68 | 50,100 | — | — |
| 2025-12-09 | $27.67 | $58.63 | 79,100 | — | — |
| 2025-12-08 | $26.30 | $55.73 | 57,000 | — | — |
| 2025-12-05 | $26.35 | $55.83 | 22,800 | — | — |
| 2025-12-04 | $26.36 | $55.85 | 35,200 | — | — |
| 2025-12-03 | $25.80 | $54.67 | 31,900 | — | — |
| 2025-12-02 | $25.13 | $53.25 | 36,300 | — | — |
| 2025-12-01 | $25.18 | $53.35 | 26,900 | — | — |
| 2025-11-28 | $25.04 | $53.06 | 24,100 | — | — |
| 2025-11-26 | $25.21 | $53.42 | 35,700 | — | — |
| 2025-11-25 | $25.21 | $53.42 | 51,400 | — | — |
| 2025-11-24 | $24.54 | $52.00 | 42,400 | — | — |
| 2025-11-21 | $24.87 | $52.70 | 57,800 | — | — |
| 2025-11-20 | $24.09 | $51.04 | 96,600 | — | — |
| 2025-11-19 | $23.50 | $49.79 | 214,300 | — | — |
| 2025-11-18 | $23.90 | $50.64 | 49,600 | — | — |
| 2025-11-17 | $23.52 | $49.84 | 54,400 | — | — |
| 2025-11-14 | $23.76 | $50.35 | 59,200 | — | — |
| 2025-11-13 | $23.50 | $49.79 | 141,200 | — | — |
| 2025-11-12 | $22.75 | $48.21 | 79,300 | — | — |
| 2025-11-11 | $23.37 | $49.52 | 137,600 | — | — |
| 2025-11-10 | $23.39 | $49.56 | 141,300 | — | — |
| 2025-11-07 | $21.20 | $44.92 | 78,700 | — | — |
| 2025-11-06 | $21.22 | $44.96 | 42,900 | — | — |
| 2025-11-05 | $22.21 | $47.06 | 27,400 | — | — |
| 2025-11-04 | $21.79 | $46.17 | 31,500 | — | — |
| 2025-11-03 | $21.96 | $46.53 | 49,200 | — | — |
| 2025-10-31 | $21.92 | $46.45 | 54,300 | — | — |
| 2025-10-30 | $22.13 | $46.89 | 44,300 | — | — |
| 2025-10-29 | $22.10 | $46.83 | 44,000 | — | — |
| 2025-10-28 | $22.00 | $46.62 | 58,700 | — | — |
| 2025-10-27 | $21.65 | $45.87 | 59,000 | — | — |
| 2025-10-24 | $22.30 | $47.25 | 35,300 | — | — |
| 2025-10-23 | $21.92 | $46.45 | 63,600 | — | — |
| 2025-10-22 | $21.58 | $45.73 | 35,800 | — | — |
| 2025-10-21 | $21.22 | $44.96 | 37,500 | — | — |
| 2025-10-20 | $21.07 | $44.65 | 50,700 | — | — |
| 2025-10-17 | $20.03 | $42.44 | 59,200 | — | — |
| 2025-10-16 | $20.17 | $42.74 | 43,400 | — | — |
| 2025-10-15 | $20.92 | $44.33 | 69,300 | — | — |
| 2025-10-14 | $20.26 | $42.93 | 79,700 | — | — |
| 2025-10-13 | $20.41 | $43.25 | 92,700 | — | — |
| 2025-10-10 | $20.11 | $42.61 | 178,700 | — | — |
| 2025-10-09 | $22.37 | $47.40 | 73,500 | — | — |
| 2025-10-08 | $21.83 | $46.26 | 37,500 | — | — |
| 2025-10-07 | $21.51 | $45.58 | 41,900 | — | — |
| 2025-10-06 | $21.29 | $45.11 | 29,200 | — | — |
| 2025-10-03 | $22.00 | $46.62 | 53,900 | — | — |
| 2025-10-02 | $21.01 | $44.52 | 61,100 | — | — |
| 2025-10-01 | $21.08 | $44.67 | 92,300 | — | — |
| 2025-09-30 | $20.54 | $43.52 | 88,000 | — | — |
| 2025-09-29 | $21.81 | $46.21 | 115,800 | — | — |
| 2025-09-26 | $22.55 | $47.78 | 68,100 | — | — |
| 2025-09-25 | $22.44 | $47.55 | 39,600 | — | — |
| 2025-09-24 | $22.69 | $48.08 | 63,600 | — | — |
| 2025-09-23 | $21.95 | $46.51 | 77,000 | — | — |
| 2025-09-22 | $22.01 | $46.64 | 84,800 | — | — |
| 2025-09-19 | $22.04 | $46.70 | 239,400 | — | — |
| 2025-09-18 | $23.26 | $49.29 | 66,000 | — | — |
| 2025-09-17 | $22.84 | $48.40 | 69,200 | — | — |
| 2025-09-16 | $23.77 | $50.37 | 66,100 | — | — |
| 2025-09-15 | $22.65 | $47.99 | 53,100 | — | — |
| 2025-09-12 | $23.35 | $49.48 | 54,400 | — | — |
| 2025-09-11 | $23.39 | $49.56 | 57,400 | — | — |
| 2025-09-10 | $22.87 | $48.46 | 49,700 | — | — |
| 2025-09-09 | $22.96 | $48.65 | 96,800 | — | — |
| 2025-09-08 | $22.53 | $47.74 | 70,900 | — | — |
| 2025-09-05 | $23.04 | $48.82 | 72,600 | — | — |
| 2025-09-04 | $23.25 | $49.27 | 47,700 | — | — |
| 2025-09-03 | $22.23 | $47.10 | 69,100 | — | — |
| 2025-09-02 | $22.35 | $47.36 | 84,800 | — | — |
| 2025-08-29 | $23.02 | $48.78 | 132,000 | — | — |
| 2025-08-28 | $20.92 | $44.33 | 66,100 | — | — |
| 2025-08-27 | $20.51 | $43.46 | 117,000 | — | — |
| 2025-08-26 | $20.75 | $43.97 | 155,600 | — | — |
| 2025-08-25 | $19.96 | $42.29 | 75,000 | — | — |
| 2025-08-22 | $20.68 | $43.82 | 101,600 | — | — |
| 2025-08-21 | $20.03 | $42.44 | 80,000 | — | — |
| 2025-08-20 | $19.29 | $40.87 | 91,500 | — | — |
| 2025-08-19 | $19.84 | $42.04 | 51,100 | — | — |
| 2025-08-18 | $19.96 | $42.29 | 88,600 | — | — |
| 2025-08-15 | $20.86 | $44.20 | 123,300 | — | — |
| 2025-08-14 | $20.09 | $42.57 | 89,600 | — | — |
| 2025-08-13 | $21.64 | $45.85 | 291,900 | — | — |
| 2025-08-12 | $20.26 | $42.93 | 185,000 | — | — |
| 2025-08-11 | $24.30 | $51.49 | 73,200 | — | — |
| 2025-08-08 | $24.44 | $51.79 | 51,500 | — | — |
| 2025-08-07 | $24.84 | $52.63 | 40,900 | — | — |
| 2025-08-06 | $24.91 | $52.78 | 61,700 | — | — |
| 2025-08-05 | $25.02 | $53.02 | 86,400 | — | — |
| 2025-08-04 | $24.56 | $52.04 | 54,600 | — | — |
| 2025-08-01 | $24.32 | $51.53 | 66,000 | — | — |
| 2025-07-31 | $25.48 | $53.99 | 41,100 | — | — |
| 2025-07-30 | $25.54 | $54.12 | 47,600 | — | — |
| 2025-07-29 | $26.05 | $55.20 | 44,200 | — | — |
| 2025-07-28 | $25.55 | $54.14 | 40,400 | — | — |
| 2025-07-25 | $25.43 | $53.88 | 39,600 | — | — |
| 2025-07-24 | $25.67 | $54.39 | 43,400 | — | — |
| 2025-07-23 | $25.27 | $53.55 | 52,200 | — | — |
| 2025-07-22 | $24.97 | $52.91 | 64,300 | — | — |
| 2025-07-21 | $25.55 | $54.14 | 49,600 | — | — |
| 2025-07-18 | $26.18 | $55.47 | 83,100 | — | — |
| 2025-07-17 | $25.96 | $55.01 | 114,400 | — | — |
| 2025-07-16 | $24.44 | $51.79 | 79,400 | — | — |
| 2025-07-15 | $24.22 | $51.32 | 87,000 | — | — |
| 2025-07-14 | $24.81 | $52.57 | 76,800 | — | — |
| 2025-07-11 | $24.44 | $51.79 | 45,200 | — | — |
| 2025-07-10 | $24.33 | $51.55 | 75,100 | — | — |
| 2025-07-09 | $24.26 | $51.41 | 73,700 | — | — |
| 2025-07-08 | $25.06 | $53.10 | 99,400 | — | — |
| 2025-07-07 | $24.53 | $51.98 | 99,400 | — | — |
| 2025-07-03 | $25.29 | $53.59 | 39,600 | — | — |
| 2025-07-02 | $25.27 | $53.55 | 120,300 | — | — |
| 2025-07-01 | $23.66 | $50.13 | 113,100 | — | — |
| 2025-06-30 | $24.53 | $51.98 | 297,500 | — | — |
| 2025-06-27 | $25.77 | $54.60 | 1,383,500 | — | — |
| 2025-06-26 | $25.84 | $54.75 | 117,100 | — | — |
| 2025-06-25 | $24.74 | $52.42 | 64,700 | — | — |
| 2025-06-24 | $25.07 | $53.12 | 103,300 | — | — |
| 2025-06-23 | $24.97 | $52.91 | 166,800 | — | — |
| 2025-06-20 | $26.07 | $55.24 | 189,400 | — | — |
| 2025-06-18 | $26.36 | $55.85 | 87,300 | — | — |
| 2025-06-17 | $26.34 | $55.81 | 92,600 | — | — |
| 2025-06-16 | $26.47 | $56.09 | 55,700 | — | — |
| 2025-06-13 | $26.29 | $55.71 | 57,000 | — | — |
| 2025-06-12 | $26.11 | $55.33 | 57,900 | — | — |
| 2025-06-11 | $26.22 | $55.56 | 54,100 | — | — |
| 2025-06-10 | $25.43 | $53.88 | 72,800 | — | — |
| 2025-06-09 | $24.80 | $52.55 | 69,900 | — | — |
| 2025-06-06 | $25.05 | $53.08 | 42,800 | — | — |
| 2025-06-05 | $24.54 | $52.00 | 41,500 | — | — |
| 2025-06-04 | $25.04 | $53.06 | 127,500 | — | — |
| 2025-06-03 | $25.66 | $54.37 | 49,100 | — | — |
| 2025-06-02 | $25.94 | $54.96 | 74,800 | — | — |
| 2025-05-30 | $25.14 | $53.27 | 114,400 | — | — |
| 2025-05-29 | $26.40 | $55.94 | 49,900 | — | — |
| 2025-05-28 | $26.79 | $56.77 | 47,300 | — | — |
| 2025-05-27 | $26.87 | $56.94 | 150,200 | — | — |
| 2025-05-23 | $26.94 | $57.08 | 67,500 | — | — |
| 2025-05-22 | $26.95 | $57.11 | 74,600 | — | — |
| 2025-05-21 | $26.69 | $56.55 | 42,800 | — | — |
| 2025-05-20 | $27.29 | $57.83 | 86,000 | — | — |
| 2025-05-19 | $27.91 | $59.14 | 64,800 | — | — |
| 2025-05-16 | $28.83 | $61.09 | 49,100 | — | — |
| 2025-05-15 | $29.46 | $62.42 | 48,500 | — | — |
| 2025-05-14 | $29.35 | $62.19 | 39,500 | — | — |
| 2025-05-13 | $29.52 | $62.55 | 47,800 | — | — |
| 2025-05-12 | $28.96 | $61.36 | 54,700 | — | — |
| 2025-05-09 | $28.34 | $60.05 | 40,800 | — | — |
| 2025-05-08 | $28.29 | $59.94 | 76,400 | — | — |
| 2025-05-07 | $27.61 | $58.50 | 74,500 | — | — |
| 2025-05-06 | $26.64 | $56.45 | 50,000 | — | — |
| 2025-05-05 | $27.35 | $57.95 | 46,200 | — | — |
| 2025-05-02 | $28.08 | $59.50 | 65,000 | — | — |
| 2025-05-01 | $27.25 | $57.74 | 59,000 | — | — |
| 2025-04-30 | $27.84 | $58.99 | 72,500 | — | — |
| 2025-04-29 | $29.15 | $61.77 | 58,800 | — | — |
| 2025-04-28 | $29.94 | $63.44 | 29,500 | — | — |
| 2025-04-25 | $29.85 | $63.25 | 35,800 | — | — |
| 2025-04-24 | $29.68 | $62.89 | 81,200 | — | — |
| 2025-04-23 | $28.56 | $60.52 | 101,900 | — | — |
| 2025-04-22 | $28.71 | $60.83 | 43,200 | — | — |
| 2025-04-21 | $27.70 | $58.69 | 53,700 | — | — |
| 2025-04-17 | $29.11 | $61.68 | 72,800 | — | — |
| 2025-04-16 | $27.85 | $59.01 | 106,700 | — | — |
| 2025-04-15 | $27.84 | $58.99 | 102,300 | — | — |
| 2025-04-14 | $27.22 | $57.68 | 145,900 | — | — |
| 2025-04-11 | $26.41 | $55.96 | 103,900 | — | — |
| 2025-04-10 | $27.09 | $57.40 | 109,700 | — | — |
| 2025-04-09 | $29.10 | $61.66 | 313,000 | — | — |
| 2025-04-08 | $27.39 | $58.04 | 387,200 | — | — |
| 2025-04-07 | $26.72 | $56.62 | 585,000 | — | — |
| 2025-04-04 | $29.35 | $62.19 | 250,100 | — | — |
| 2025-04-03 | $31.82 | $67.42 | 102,200 | — | — |
| 2025-04-02 | $36.81 | $78.00 | 169,000 | — | — |
| 2025-04-01 | $33.25 | $70.45 | 95,600 | — | — |
| 2025-03-31 | $33.89 | $71.81 | 101,600 | — | — |
| 2025-03-28 | $34.21 | $72.49 | 61,600 | — | — |
| 2025-03-27 | $35.44 | $75.09 | 65,700 | — | — |
| 2025-03-26 | $35.45 | $75.12 | 97,500 | — | — |
| 2025-03-25 | $35.70 | $75.65 | 112,800 | — | — |
| 2025-03-24 | $36.20 | $76.71 | 161,300 | — | — |
| 2025-03-21 | $36.22 | $76.75 | 301,400 | — | — |
| 2025-03-20 | $37.49 | $79.44 | 137,000 | — | — |
| 2025-03-19 | $37.93 | $80.37 | 158,600 | — | — |
| 2025-03-18 | $37.47 | $79.40 | 81,200 | — | — |
| 2025-03-17 | $38.71 | $82.02 | 111,700 | — | — |
| 2025-03-14 | $37.44 | $79.33 | 64,500 | — | — |
| 2025-03-13 | $36.82 | $78.02 | 72,700 | — | — |
| 2025-03-12 | $37.62 | $79.71 | 62,600 | — | — |
| 2025-03-11 | $37.68 | $79.84 | 160,600 | — | — |
| 2025-03-10 | $38.71 | $82.02 | 175,200 | — | — |
| 2025-03-07 | $39.66 | $84.04 | 58,800 | — | — |
| 2025-03-06 | $39.30 | $83.27 | 93,700 | — | — |
| 2025-03-05 | $40.47 | $85.75 | 64,000 | — | — |
| 2025-03-04 | $41.54 | $88.02 | 82,400 | — | — |
| 2025-03-03 | $42.61 | $90.29 | 73,900 | — | — |
| 2025-02-28 | $45.02 | $95.39 | 98,800 | — | — |
| 2025-02-27 | $42.18 | $89.38 | 63,100 | — | — |
| 2025-02-26 | $42.17 | $89.36 | 86,300 | — | — |
| 2025-02-25 | $41.84 | $88.66 | 122,600 | — | — |
| 2025-02-24 | $42.22 | $89.46 | 89,000 | — | — |
| 2025-02-21 | $43.36 | $91.88 | 84,900 | — | — |
| 2025-02-20 | $45.12 | $95.61 | 80,200 | — | — |
| 2025-02-19 | $45.00 | $95.35 | 58,600 | — | — |
| 2025-02-18 | $45.13 | $95.63 | 84,600 | — | — |
| 2025-02-14 | $44.20 | $93.66 | 56,900 | — | — |
| 2025-02-13 | $45.21 | $95.80 | 89,600 | — | — |
| 2025-02-12 | $43.88 | $92.98 | 99,700 | — | — |
| 2025-02-11 | $43.89 | $93.00 | 76,200 | — | — |
| 2025-02-10 | $43.41 | $91.98 | 55,600 | — | — |
| 2025-02-07 | $42.66 | $90.39 | 66,400 | — | — |
| 2025-02-06 | $43.79 | $92.79 | 82,000 | — | — |
| 2025-02-05 | $43.01 | $91.14 | 81,600 | — | — |
| 2025-02-04 | $42.71 | $90.50 | 76,000 | — | — |
| 2025-02-03 | $41.27 | $87.45 | 41,900 | — | — |
| 2025-01-31 | $41.54 | $88.02 | 59,600 | — | — |
| 2025-01-30 | $41.56 | $88.06 | 32,300 | — | — |
| 2025-01-29 | $41.17 | $87.24 | 27,100 | — | — |
| 2025-01-28 | $40.71 | $86.26 | 70,100 | — | — |
| 2025-01-27 | $39.73 | $84.18 | 72,900 | — | — |
| 2025-01-24 | $42.88 | $90.86 | 75,300 | — | — |
| 2025-01-23 | $42.38 | $89.80 | 90,700 | — | — |
| 2025-01-22 | $43.11 | $91.35 | 120,300 | — | — |
| 2025-01-21 | $42.03 | $89.06 | 150,500 | — | — |
| 2025-01-17 | $41.57 | $88.08 | 113,500 | — | — |
| 2025-01-16 | $38.35 | $81.26 | 139,600 | — | — |
| 2025-01-15 | $38.00 | $80.52 | 106,900 | — | — |
| 2025-01-14 | $37.85 | $80.20 | 86,600 | — | — |
| 2025-01-13 | $37.72 | $79.93 | 53,200 | — | — |
| 2025-01-10 | $37.82 | $80.14 | 44,300 | — | — |
| 2025-01-08 | $37.55 | $79.57 | 130,000 | — | — |
| 2025-01-07 | $37.73 | $79.95 | 35,200 | — | — |
| 2025-01-06 | $37.87 | $80.24 | 79,500 | — | — |
| 2025-01-03 | $38.00 | $80.52 | 73,800 | — | — |
| 2025-01-02 | $37.81 | $80.12 | 46,700 | — | — |