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
- 2020-12-14 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $28.03 | $28.17 | 291,500 |
| 2025-12-30 | $28.42 | $28.57 | 341,500 |
| 2025-12-29 | $28.41 | $28.55 | 636,000 |
| 2025-12-26 | $28.63 | $28.77 | 256,500 |
| 2025-12-24 | $28.62 | $28.76 | 245,000 |
| 2025-12-23 | $28.51 | $28.66 | 611,500 |
| 2025-12-22 | $28.15 | $28.30 | 677,000 |
| 2025-12-19 | $28.30 | $28.45 | 592,000 |
| 2025-12-18 | $28.08 | $28.23 | 702,000 |
| 2025-12-17 | $26.91 | $27.05 | 1,009,000 |
| 2025-12-16 | $28.16 | $28.30 | 3,437,500 |
| 2025-12-15 | $28.17 | $28.31 | 2,825,000 |
| 2025-12-12 | $27.91 | $28.05 | 920,500 |
| 2025-12-11 | $29.16 | $29.31 | 546,500 |
| 2025-12-10 | $29.16 | $29.31 | 862,500 |
| 2025-12-09 | $27.36 | $27.50 | 952,500 |
| 2025-12-08 | $27.37 | $27.51 | 737,000 |
| 2025-12-05 | $27.33 | $27.47 | 524,000 |
| 2025-12-04 | $27.30 | $27.44 | 603,000 |
| 2025-12-03 | $26.76 | $26.90 | 742,000 |
| 2025-12-02 | $27.15 | $27.29 | 635,500 |
| 2025-12-01 | $26.13 | $26.26 | 829,000 |
| 2025-11-28 | $26.74 | $26.87 | 354,000 |
| 2025-11-26 | $25.96 | $26.09 | 1,195,000 |
| 2025-11-25 | $24.86 | $24.99 | 957,500 |
| 2025-11-24 | $24.57 | $24.70 | 1,108,500 |
| 2025-11-21 | $23.89 | $24.01 | 1,459,500 |
| 2025-11-20 | $24.70 | $24.83 | 1,196,000 |
| 2025-11-19 | $25.41 | $25.54 | 1,217,000 |
| 2025-11-18 | $24.85 | $24.98 | 897,500 |
| 2025-11-17 | $26.23 | $26.36 | 4,718,000 |
| 2025-11-14 | $25.66 | $25.79 | 1,122,000 |
| 2025-11-13 | $25.60 | $25.73 | 1,498,000 |
| 2025-11-12 | $24.90 | $25.02 | 801,500 |
| 2025-11-11 | $25.06 | $25.19 | 737,000 |
| 2025-11-10 | $24.92 | $25.05 | 764,500 |
| 2025-11-07 | $24.16 | $24.29 | 887,000 |
| 2025-11-06 | $24.25 | $24.37 | 462,000 |
| 2025-11-05 | $24.77 | $24.90 | 368,500 |
| 2025-11-04 | $24.34 | $24.46 | 1,116,500 |
| 2025-11-03 | $25.52 | $25.65 | 521,000 |
| 2025-10-31 | $24.91 | $25.03 | 612,500 |
| 2025-10-30 | $24.46 | $24.59 | 473,000 |
| 2025-10-29 | $24.83 | $24.96 | 629,000 |
| 2025-10-28 | $24.15 | $24.27 | 652,500 |
| 2025-10-27 | $24.06 | $24.19 | 685,500 |
| 2025-10-24 | $24.04 | $24.16 | 749,000 |
| 2025-10-23 | $23.03 | $23.15 | 514,500 |
| 2025-10-22 | $22.55 | $22.67 | 951,500 |
| 2025-10-21 | $23.09 | $23.21 | 530,500 |
| 2025-10-20 | $23.81 | $23.94 | 410,500 |
| 2025-10-17 | $23.80 | $23.92 | 399,000 |
| 2025-10-16 | $24.38 | $24.50 | 393,500 |
| 2025-10-15 | $24.60 | $24.73 | 519,500 |
| 2025-10-14 | $24.79 | $24.91 | 582,500 |
| 2025-10-13 | $25.14 | $25.26 | 461,000 |
| 2025-10-10 | $24.52 | $24.64 | 334,500 |
| 2025-10-09 | $25.41 | $25.54 | 531,000 |
| 2025-10-08 | $25.27 | $25.40 | 298,500 |
| 2025-10-07 | $24.45 | $24.58 | 460,000 |
| 2025-10-06 | $25.06 | $25.19 | 575,500 |
| 2025-10-03 | $24.94 | $25.06 | 590,000 |
| 2025-10-02 | $25.51 | $25.64 | 467,000 |
| 2025-10-01 | $24.54 | $24.67 | 480,500 |
| 2025-09-30 | $23.51 | $23.63 | 554,000 |
| 2025-09-29 | $23.25 | $23.37 | 596,500 |
| 2025-09-26 | $23.02 | $23.13 | 780,500 |
| 2025-09-25 | $22.74 | $22.85 | 906,000 |
| 2025-09-24 | $23.11 | $23.23 | 307,000 |
| 2025-09-23 | $22.69 | $22.81 | 937,500 |
| 2025-09-22 | $23.05 | $23.17 | 624,000 |
| 2025-09-19 | $22.37 | $22.49 | 680,500 |
| 2025-09-18 | $22.40 | $22.51 | 380,500 |
| 2025-09-17 | $21.73 | $21.84 | 420,500 |
| 2025-09-16 | $22.41 | $22.52 | 349,000 |
| 2025-09-15 | $22.50 | $22.62 | 472,500 |
| 2025-09-12 | $21.85 | $21.97 | 251,500 |
| 2025-09-11 | $22.16 | $22.27 | 682,000 |
| 2025-09-10 | $22.15 | $22.26 | 513,500 |
| 2025-09-09 | $21.32 | $21.43 | 599,000 |
| 2025-09-08 | $20.99 | $21.10 | 480,000 |
| 2025-09-05 | $20.62 | $20.73 | 412,500 |
| 2025-09-04 | $20.81 | $20.91 | 426,000 |
| 2025-09-03 | $20.06 | $20.16 | 590,000 |
| 2025-09-02 | $19.70 | $19.80 | 1,257,500 |
| 2025-08-29 | $21.22 | $21.33 | 297,000 |
| 2025-08-28 | $21.53 | $21.64 | 400,000 |
| 2025-08-27 | $21.26 | $21.37 | 1,017,000 |
| 2025-08-26 | $22.06 | $22.17 | 793,500 |
| 2025-08-25 | $21.22 | $21.33 | 378,000 |
| 2025-08-22 | $21.88 | $21.99 | 381,500 |
| 2025-08-21 | $21.61 | $21.72 | 329,500 |
| 2025-08-20 | $21.47 | $21.58 | 508,500 |
| 2025-08-19 | $21.90 | $22.01 | 497,500 |
| 2025-08-18 | $22.61 | $22.73 | 383,500 |
| 2025-08-15 | $22.28 | $22.39 | 635,500 |
| 2025-08-14 | $22.86 | $22.97 | 855,500 |
| 2025-08-13 | $23.23 | $23.35 | 461,000 |
| 2025-08-12 | $24.33 | $24.45 | 489,500 |
| 2025-08-11 | $23.09 | $23.21 | 559,500 |
| 2025-08-08 | $22.48 | $22.59 | 704,500 |
| 2025-08-07 | $22.45 | $22.56 | 622,000 |
| 2025-08-06 | $23.06 | $23.18 | 332,500 |
| 2025-08-05 | $22.84 | $22.96 | 659,000 |
| 2025-08-04 | $23.04 | $23.16 | 487,500 |
| 2025-08-01 | $22.65 | $22.77 | 472,000 |
| 2025-07-31 | $23.27 | $23.39 | 583,500 |
| 2025-07-30 | $23.31 | $23.43 | 788,000 |
| 2025-07-29 | $22.68 | $22.79 | 475,000 |
| 2025-07-28 | $22.06 | $22.18 | 905,500 |
| 2025-07-25 | $22.94 | $23.06 | 889,500 |
| 2025-07-24 | $22.81 | $22.93 | 447,000 |
| 2025-07-23 | $23.02 | $23.14 | 501,500 |
| 2025-07-22 | $21.50 | $21.61 | 562,000 |
| 2025-07-21 | $21.86 | $21.97 | 286,500 |
| 2025-07-18 | $21.82 | $21.93 | 547,000 |
| 2025-07-17 | $22.19 | $22.31 | 428,000 |
| 2025-07-16 | $21.51 | $21.62 | 880,500 |
| 2025-07-15 | $21.66 | $21.77 | 414,500 |
| 2025-07-14 | $21.50 | $21.61 | 544,500 |
| 2025-07-11 | $21.30 | $21.41 | 661,500 |
| 2025-07-10 | $21.03 | $21.14 | 402,000 |
| 2025-07-09 | $21.79 | $21.90 | 455,000 |
| 2025-07-08 | $21.58 | $21.69 | 421,000 |
| 2025-07-07 | $22.16 | $22.27 | 489,500 |
| 2025-07-03 | $21.71 | $21.83 | 243,500 |
| 2025-07-02 | $21.63 | $21.74 | 841,500 |
| 2025-07-01 | $21.90 | $22.01 | 765,000 |
| 2025-06-30 | $23.17 | $23.29 | 827,500 |
| 2025-06-27 | $22.32 | $22.44 | 827,500 |
| 2025-06-26 | $21.88 | $21.99 | 546,500 |
| 2025-06-25 | $21.51 | $21.62 | 334,500 |
| 2025-06-24 | $21.34 | $21.45 | 685,500 |
| 2025-06-23 | $20.35 | $20.45 | 1,119,000 |
| 2025-06-20 | $20.12 | $20.22 | 471,000 |
| 2025-06-18 | $20.12 | $20.22 | 572,500 |
| 2025-06-17 | $20.34 | $20.45 | 1,941,500 |
| 2025-06-16 | $20.36 | $20.46 | 463,000 |
| 2025-06-13 | $19.46 | $19.56 | 518,000 |
| 2025-06-12 | $19.87 | $19.97 | 510,500 |
| 2025-06-11 | $19.64 | $19.74 | 457,000 |
| 2025-06-10 | $19.03 | $19.13 | 324,000 |
| 2025-06-09 | $19.73 | $19.83 | 625,000 |
| 2025-06-06 | $20.18 | $20.28 | 572,000 |
| 2025-06-05 | $20.17 | $20.27 | 3,307,000 |
| 2025-06-04 | $20.23 | $20.34 | 495,500 |
| 2025-06-03 | $20.29 | $20.39 | 1,054,000 |
| 2025-06-02 | $20.17 | $20.28 | 1,017,000 |
| 2025-05-30 | $19.49 | $19.59 | 472,500 |
| 2025-05-29 | $19.28 | $19.37 | 813,000 |
| 2025-05-28 | $19.36 | $19.46 | 1,196,000 |
| 2025-05-27 | $19.49 | $19.59 | 2,569,500 |
| 2025-05-23 | $18.65 | $18.74 | 3,339,000 |
| 2025-05-22 | $18.47 | $18.56 | 401,000 |
| 2025-05-21 | $17.66 | $17.75 | 500,000 |
| 2025-05-20 | $17.81 | $17.90 | 447,000 |
| 2025-05-19 | $17.66 | $17.75 | 286,500 |
| 2025-05-16 | $16.95 | $17.03 | 388,500 |
| 2025-05-15 | $16.98 | $17.06 | 410,500 |
| 2025-05-14 | $16.48 | $16.57 | 674,500 |
| 2025-05-13 | $16.73 | $16.82 | 841,500 |
| 2025-05-12 | $16.92 | $17.01 | 552,000 |
| 2025-05-09 | $16.89 | $16.98 | 1,206,000 |
| 2025-05-08 | $16.56 | $16.64 | 3,202,000 |
| 2025-05-07 | $16.42 | $16.51 | 488,000 |
| 2025-05-06 | $16.69 | $16.78 | 1,069,500 |
| 2025-05-05 | $16.65 | $16.74 | 1,845,500 |
| 2025-05-02 | $16.47 | $16.56 | 902,000 |
| 2025-05-01 | $15.94 | $16.02 | 1,096,500 |
| 2025-04-30 | $15.45 | $15.53 | 713,500 |
| 2025-04-29 | $15.95 | $16.03 | 422,500 |
| 2025-04-28 | $15.69 | $15.77 | 895,000 |
| 2025-04-25 | $15.53 | $15.61 | 326,000 |
| 2025-04-24 | $15.22 | $15.30 | 1,506,000 |
| 2025-04-23 | $14.80 | $14.88 | 846,000 |
| 2025-04-22 | $14.76 | $14.84 | 4,204,500 |
| 2025-04-21 | $14.19 | $14.26 | 1,166,500 |
| 2025-04-17 | $14.57 | $14.65 | 2,398,000 |
| 2025-04-16 | $14.03 | $14.10 | 2,727,500 |
| 2025-04-15 | $13.18 | $13.25 | 2,027,500 |
| 2025-04-14 | $12.95 | $13.01 | 770,500 |
| 2025-04-11 | $12.41 | $12.47 | 902,000 |
| 2025-04-10 | $11.98 | $12.04 | 1,283,500 |
| 2025-04-09 | $12.46 | $12.52 | 1,666,500 |
| 2025-04-08 | $10.60 | $10.65 | 1,308,500 |
| 2025-04-07 | $10.80 | $10.85 | 1,787,500 |
| 2025-04-04 | $10.51 | $10.56 | 1,071,000 |
| 2025-04-03 | $11.60 | $11.66 | 1,841,000 |
| 2025-04-02 | $12.25 | $12.31 | 5,160,000 |
| 2025-04-01 | $12.03 | $12.10 | 827,000 |
| 2025-03-31 | $11.74 | $11.80 | 646,000 |
| 2025-03-28 | $11.95 | $12.02 | 431,000 |
| 2025-03-27 | $12.46 | $12.52 | 963,500 |
| 2025-03-26 | $12.98 | $13.05 | 1,919,000 |
| 2025-03-25 | $12.91 | $12.98 | 684,000 |
| 2025-03-24 | $13.13 | $13.20 | 404,000 |
| 2025-03-21 | $13.34 | $13.41 | 714,000 |
| 2025-03-20 | $13.34 | $13.41 | 325,500 |
| 2025-03-19 | $13.72 | $13.79 | 436,000 |
| 2025-03-18 | $13.30 | $13.36 | 593,500 |
| 2025-03-17 | $13.38 | $13.45 | 785,000 |
| 2025-03-14 | $12.98 | $13.05 | 389,000 |
| 2025-03-13 | $12.48 | $12.54 | 798,500 |
| 2025-03-12 | $12.61 | $12.67 | 8,959,500 |
| 2025-03-11 | $11.78 | $11.84 | 8,937,500 |
| 2025-03-10 | $10.94 | $11.00 | 3,858,500 |
| 2025-03-07 | $12.25 | $12.31 | 925,500 |
| 2025-03-06 | $12.39 | $12.45 | 1,325,000 |
| 2025-03-05 | $12.03 | $12.09 | 1,108,000 |
| 2025-03-04 | $11.08 | $11.14 | 693,000 |
| 2025-03-03 | $11.49 | $11.54 | 792,500 |
| 2025-02-28 | $11.38 | $11.43 | 871,000 |
| 2025-02-27 | $11.34 | $11.40 | 445,500 |
| 2025-02-26 | $11.58 | $11.64 | 625,500 |
| 2025-02-25 | $10.97 | $11.03 | 881,500 |
| 2025-02-24 | $11.56 | $11.62 | 339,500 |
| 2025-02-21 | $12.00 | $12.06 | 478,000 |
| 2025-02-20 | $12.60 | $12.67 | 418,000 |
| 2025-02-19 | $12.71 | $12.78 | 454,500 |
| 2025-02-18 | $13.33 | $13.40 | 581,000 |
| 2025-02-14 | $12.91 | $12.97 | 389,000 |
| 2025-02-13 | $12.98 | $13.05 | 516,500 |
| 2025-02-12 | $12.51 | $12.58 | 2,743,500 |
| 2025-02-11 | $11.88 | $11.94 | 331,000 |
| 2025-02-10 | $11.83 | $11.89 | 372,500 |
| 2025-02-07 | $11.80 | $11.86 | 1,297,500 |
| 2025-02-06 | $11.88 | $11.94 | 7,616,500 |
| 2025-02-05 | $11.64 | $11.70 | 650,000 |
| 2025-02-04 | $11.29 | $11.35 | 929,000 |
| 2025-02-03 | $11.36 | $11.42 | 683,000 |
| 2025-01-31 | $11.95 | $12.01 | 640,500 |
| 2025-01-30 | $11.88 | $11.94 | 3,496,000 |
| 2025-01-29 | $11.34 | $11.39 | 2,791,000 |
| 2025-01-28 | $11.03 | $11.08 | 18,846,000 |
| 2025-01-27 | $10.81 | $10.87 | 7,356,500 |
| 2025-01-24 | $12.60 | $12.66 | 381,500 |
| 2025-01-23 | $12.25 | $12.31 | 656,500 |
| 2025-01-22 | $11.49 | $11.55 | 603,000 |
| 2025-01-21 | $10.84 | $10.90 | 1,314,000 |
| 2025-01-17 | $10.67 | $10.73 | 351,000 |
| 2025-01-16 | $10.40 | $10.45 | 333,500 |
| 2025-01-15 | $10.79 | $10.84 | 648,000 |
| 2025-01-14 | $10.47 | $10.53 | 241,500 |
| 2025-01-13 | $10.13 | $10.18 | 320,000 |
| 2025-01-10 | $10.22 | $10.27 | 628,500 |
| 2025-01-08 | $10.46 | $10.51 | 323,500 |
| 2025-01-07 | $11.15 | $11.21 | 487,500 |
| 2025-01-06 | $11.25 | $11.31 | 443,000 |
| 2025-01-03 | $10.72 | $10.78 | 402,000 |
| 2025-01-02 | $10.41 | $10.46 | 274,000 |