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
- 2017-04-06 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 | $26.53 | $32.27 | 554,800 | — | — |
| 2025-12-30 | $26.85 | $32.66 | 637,700 | — | — |
| 2025-12-29 | $27.33 | $33.25 | 797,500 | — | — |
| 2025-12-26 | $27.29 | $33.20 | 537,800 | — | — |
| 2025-12-24 | $27.19 | $33.08 | 316,000 | — | — |
| 2025-12-23 | $27.14 | $33.02 | 746,100 | — | — |
| 2025-12-22 | $27.25 | $33.15 | 965,600 | — | — |
| 2025-12-19 | $27.01 | $32.86 | 1,942,300 | — | — |
| 2025-12-18 | $26.95 | $32.78 | 756,100 | — | — |
| 2025-12-17 | $26.75 | $32.54 | 702,600 | — | — |
| 2025-12-16 | $26.76 | $32.55 | 959,100 | — | — |
| 2025-12-15 | $27.15 | $33.03 | 1,080,500 | — | — |
| 2025-12-12 | $27.01 | $32.86 | 1,453,500 | — | — |
| 2025-12-11 | $27.27 | $33.06 | 1,108,000 | — | — |
| 2025-12-10 | $26.93 | $32.65 | 858,700 | — | — |
| 2025-12-09 | $25.90 | $31.40 | 914,100 | — | — |
| 2025-12-08 | $25.97 | $31.48 | 1,455,100 | — | — |
| 2025-12-05 | $25.95 | $31.46 | 996,500 | — | — |
| 2025-12-04 | $25.33 | $30.71 | 1,228,500 | — | — |
| 2025-12-03 | $25.17 | $30.51 | 1,997,600 | — | — |
| 2025-12-02 | $23.44 | $28.42 | 1,106,700 | — | — |
| 2025-12-01 | $22.95 | $27.82 | 1,058,400 | — | — |
| 2025-11-28 | $22.61 | $27.41 | 338,000 | — | — |
| 2025-11-26 | $22.53 | $27.31 | 1,055,200 | — | — |
| 2025-11-25 | $22.44 | $27.20 | 963,800 | — | — |
| 2025-11-24 | $21.61 | $26.20 | 1,186,700 | — | — |
| 2025-11-21 | $21.65 | $26.25 | 911,700 | — | — |
| 2025-11-20 | $20.62 | $25.00 | 748,300 | — | — |
| 2025-11-19 | $20.77 | $25.18 | 570,200 | — | — |
| 2025-11-18 | $21.00 | $25.46 | 752,100 | — | — |
| 2025-11-17 | $20.76 | $25.17 | 911,400 | — | — |
| 2025-11-14 | $21.45 | $26.00 | 737,300 | — | — |
| 2025-11-13 | $21.75 | $26.37 | 1,026,800 | — | — |
| 2025-11-12 | $22.10 | $26.79 | 681,500 | — | — |
| 2025-11-11 | $22.16 | $26.86 | 843,900 | — | — |
| 2025-11-10 | $22.14 | $26.84 | 810,700 | — | — |
| 2025-11-07 | $22.75 | $27.58 | 956,200 | — | — |
| 2025-11-06 | $22.16 | $26.86 | 1,056,100 | — | — |
| 2025-11-05 | $22.37 | $27.12 | 1,436,100 | — | — |
| 2025-11-04 | $21.92 | $26.57 | 1,186,000 | — | — |
| 2025-11-03 | $21.38 | $25.92 | 1,159,000 | — | — |
| 2025-10-31 | $21.37 | $25.91 | 2,163,600 | — | — |
| 2025-10-30 | $20.25 | $24.55 | 1,693,900 | — | — |
| 2025-10-29 | $22.63 | $27.43 | 1,044,400 | — | — |
| 2025-10-28 | $22.70 | $27.52 | 816,700 | — | — |
| 2025-10-27 | $23.03 | $27.92 | 697,200 | — | — |
| 2025-10-24 | $22.89 | $27.75 | 709,900 | — | — |
| 2025-10-23 | $22.69 | $27.51 | 1,324,300 | — | — |
| 2025-10-22 | $23.53 | $28.52 | 1,168,800 | — | — |
| 2025-10-21 | $23.91 | $28.99 | 673,700 | — | — |
| 2025-10-20 | $23.58 | $28.59 | 641,400 | — | — |
| 2025-10-17 | $23.22 | $28.15 | 923,200 | — | — |
| 2025-10-16 | $23.61 | $28.62 | 1,488,200 | — | — |
| 2025-10-15 | $22.68 | $27.49 | 940,200 | — | — |
| 2025-10-14 | $22.49 | $27.26 | 984,800 | — | — |
| 2025-10-13 | $22.13 | $26.83 | 1,117,500 | — | — |
| 2025-10-10 | $22.20 | $26.91 | 1,808,000 | — | — |
| 2025-10-09 | $23.11 | $28.02 | 1,957,600 | — | — |
| 2025-10-08 | $23.17 | $28.09 | 2,268,100 | — | — |
| 2025-10-07 | $21.61 | $26.20 | 1,375,500 | — | — |
| 2025-10-06 | $22.04 | $26.72 | 1,535,700 | — | — |
| 2025-10-03 | $21.73 | $26.34 | 1,705,100 | — | — |
| 2025-10-02 | $21.08 | $25.55 | 1,262,200 | — | — |
| 2025-10-01 | $20.84 | $25.26 | 967,500 | — | — |
| 2025-09-30 | $21.16 | $25.65 | 1,471,800 | — | — |
| 2025-09-29 | $21.09 | $25.57 | 1,355,600 | — | — |
| 2025-09-26 | $21.26 | $25.77 | 1,404,400 | — | — |
| 2025-09-25 | $21.28 | $25.80 | 1,060,000 | — | — |
| 2025-09-24 | $21.59 | $26.17 | 1,378,500 | — | — |
| 2025-09-23 | $21.98 | $26.65 | 1,186,800 | — | — |
| 2025-09-22 | $21.98 | $26.65 | 1,213,200 | — | — |
| 2025-09-19 | $22.41 | $27.17 | 1,749,000 | — | — |
| 2025-09-18 | $23.01 | $27.89 | 1,181,800 | — | — |
| 2025-09-17 | $23.29 | $28.23 | 864,800 | — | — |
| 2025-09-16 | $24.08 | $29.19 | 594,400 | — | — |
| 2025-09-15 | $23.92 | $29.00 | 933,100 | — | — |
| 2025-09-12 | $23.83 | $28.89 | 458,000 | — | — |
| 2025-09-11 | $24.55 | $29.65 | 525,300 | — | — |
| 2025-09-10 | $23.85 | $28.80 | 646,100 | — | — |
| 2025-09-09 | $24.26 | $29.30 | 499,000 | — | — |
| 2025-09-08 | $24.45 | $29.53 | 585,100 | — | — |
| 2025-09-05 | $24.55 | $29.65 | 533,900 | — | — |
| 2025-09-04 | $24.78 | $29.92 | 532,500 | — | — |
| 2025-09-03 | $24.42 | $29.49 | 585,700 | — | — |
| 2025-09-02 | $24.43 | $29.50 | 498,100 | — | — |
| 2025-08-29 | $24.72 | $29.85 | 690,200 | — | — |
| 2025-08-28 | $24.64 | $29.75 | 679,900 | — | — |
| 2025-08-27 | $24.94 | $30.12 | 2,618,000 | — | — |
| 2025-08-26 | $24.96 | $30.14 | 1,001,400 | — | — |
| 2025-08-25 | $24.81 | $29.96 | 687,000 | — | — |
| 2025-08-22 | $25.34 | $30.60 | 718,500 | — | — |
| 2025-08-21 | $24.43 | $29.50 | 619,200 | — | — |
| 2025-08-20 | $24.28 | $29.32 | 582,500 | — | — |
| 2025-08-19 | $24.99 | $30.18 | 713,200 | — | — |
| 2025-08-18 | $24.38 | $29.44 | 628,900 | — | — |
| 2025-08-15 | $24.45 | $29.53 | 706,600 | — | — |
| 2025-08-14 | $24.72 | $29.85 | 598,600 | — | — |
| 2025-08-13 | $25.25 | $30.49 | 508,900 | — | — |
| 2025-08-12 | $24.60 | $29.71 | 534,400 | — | — |
| 2025-08-11 | $23.63 | $28.54 | 629,600 | — | — |
| 2025-08-08 | $23.98 | $28.96 | 514,000 | — | — |
| 2025-08-07 | $24.16 | $29.18 | 921,300 | — | — |
| 2025-08-06 | $24.84 | $30.00 | 662,700 | — | — |
| 2025-08-05 | $24.76 | $29.90 | 811,900 | — | — |
| 2025-08-04 | $24.38 | $29.44 | 777,500 | — | — |
| 2025-08-01 | $24.09 | $29.09 | 1,039,600 | — | — |
| 2025-07-31 | $24.45 | $29.53 | 1,009,300 | — | — |
| 2025-07-30 | $24.51 | $29.60 | 719,200 | — | — |
| 2025-07-29 | $25.27 | $30.52 | 763,600 | — | — |
| 2025-07-28 | $25.75 | $31.10 | 555,300 | — | — |
| 2025-07-25 | $26.03 | $31.43 | 700,700 | — | — |
| 2025-07-24 | $25.99 | $31.39 | 701,300 | — | — |
| 2025-07-23 | $25.88 | $31.25 | 570,400 | — | — |
| 2025-07-22 | $25.56 | $30.87 | 782,500 | — | — |
| 2025-07-21 | $25.08 | $30.29 | 541,800 | — | — |
| 2025-07-18 | $25.07 | $30.27 | 1,242,000 | — | — |
| 2025-07-17 | $25.48 | $30.77 | 799,500 | — | — |
| 2025-07-16 | $25.15 | $30.37 | 943,900 | — | — |
| 2025-07-15 | $25.09 | $30.30 | 887,500 | — | — |
| 2025-07-14 | $25.90 | $31.28 | 1,037,100 | — | — |
| 2025-07-11 | $26.83 | $32.40 | 1,408,200 | — | — |
| 2025-07-10 | $26.92 | $32.51 | 1,085,600 | — | — |
| 2025-07-09 | $26.08 | $31.49 | 616,600 | — | — |
| 2025-07-08 | $25.84 | $31.20 | 815,600 | — | — |
| 2025-07-07 | $25.33 | $30.59 | 562,300 | — | — |
| 2025-07-03 | $25.66 | $30.99 | 542,300 | — | — |
| 2025-07-02 | $25.70 | $31.03 | 730,700 | — | — |
| 2025-07-01 | $25.03 | $30.23 | 823,400 | — | — |
| 2025-06-30 | $24.15 | $29.16 | 562,900 | — | — |
| 2025-06-27 | $24.47 | $29.55 | 1,256,700 | — | — |
| 2025-06-26 | $24.07 | $29.07 | 819,400 | — | — |
| 2025-06-25 | $23.92 | $28.89 | 1,425,900 | — | — |
| 2025-06-24 | $24.25 | $29.28 | 1,455,400 | — | — |
| 2025-06-23 | $24.15 | $29.16 | 584,300 | — | — |
| 2025-06-20 | $23.69 | $28.61 | 1,018,000 | — | — |
| 2025-06-18 | $23.92 | $28.89 | 525,500 | — | — |
| 2025-06-17 | $23.87 | $28.82 | 523,200 | — | — |
| 2025-06-16 | $24.30 | $29.34 | 543,700 | — | — |
| 2025-06-13 | $24.08 | $29.08 | 489,600 | — | — |
| 2025-06-12 | $24.45 | $29.41 | 465,100 | — | — |
| 2025-06-11 | $24.22 | $29.13 | 552,300 | — | — |
| 2025-06-10 | $24.72 | $29.74 | 666,300 | — | — |
| 2025-06-09 | $24.14 | $29.04 | 430,600 | — | — |
| 2025-06-06 | $24.10 | $28.99 | 541,900 | — | — |
| 2025-06-05 | $23.92 | $28.77 | 1,063,700 | — | — |
| 2025-06-04 | $23.92 | $28.77 | 591,200 | — | — |
| 2025-06-03 | $23.91 | $28.76 | 582,500 | — | — |
| 2025-06-02 | $23.36 | $28.10 | 815,700 | — | — |
| 2025-05-30 | $23.17 | $27.87 | 1,096,900 | — | — |
| 2025-05-29 | $23.46 | $28.22 | 856,900 | — | — |
| 2025-05-28 | $23.14 | $27.83 | 741,000 | — | — |
| 2025-05-27 | $23.50 | $28.27 | 1,054,100 | — | — |
| 2025-05-23 | $23.25 | $27.97 | 647,700 | — | — |
| 2025-05-22 | $23.53 | $28.30 | 765,200 | — | — |
| 2025-05-21 | $23.49 | $28.26 | 583,000 | — | — |
| 2025-05-20 | $24.18 | $29.09 | 755,900 | — | — |
| 2025-05-19 | $24.56 | $29.54 | 754,000 | — | — |
| 2025-05-16 | $24.40 | $29.35 | 570,100 | — | — |
| 2025-05-15 | $24.27 | $29.19 | 684,400 | — | — |
| 2025-05-14 | $24.42 | $29.37 | 984,000 | — | — |
| 2025-05-13 | $24.37 | $29.31 | 807,700 | — | — |
| 2025-05-12 | $24.75 | $29.77 | 1,246,100 | — | — |
| 2025-05-09 | $22.99 | $27.65 | 522,500 | — | — |
| 2025-05-08 | $23.03 | $27.70 | 636,300 | — | — |
| 2025-05-07 | $22.40 | $26.94 | 480,700 | — | — |
| 2025-05-06 | $22.24 | $26.75 | 549,200 | — | — |
| 2025-05-05 | $22.73 | $27.34 | 802,400 | — | — |
| 2025-05-02 | $22.74 | $27.35 | 1,185,400 | — | — |
| 2025-05-01 | $21.86 | $26.30 | 1,115,600 | — | — |
| 2025-04-30 | $21.49 | $25.85 | 1,525,400 | — | — |
| 2025-04-29 | $21.70 | $26.10 | 782,000 | — | — |
| 2025-04-28 | $21.96 | $26.42 | 636,200 | — | — |
| 2025-04-25 | $21.95 | $26.40 | 661,300 | — | — |
| 2025-04-24 | $22.88 | $27.52 | 650,300 | — | — |
| 2025-04-23 | $22.38 | $26.92 | 786,200 | — | — |
| 2025-04-22 | $22.30 | $26.82 | 776,400 | — | — |
| 2025-04-21 | $22.02 | $26.49 | 653,600 | — | — |
| 2025-04-17 | $22.48 | $27.04 | 744,100 | — | — |
| 2025-04-16 | $21.72 | $26.13 | 770,400 | — | — |
| 2025-04-15 | $22.20 | $26.70 | 568,800 | — | — |
| 2025-04-14 | $22.58 | $27.16 | 533,600 | — | — |
| 2025-04-11 | $22.30 | $26.82 | 715,200 | — | — |
| 2025-04-10 | $22.46 | $27.02 | 997,700 | — | — |
| 2025-04-09 | $23.18 | $27.88 | 1,029,000 | — | — |
| 2025-04-08 | $21.06 | $25.33 | 975,800 | — | — |
| 2025-04-07 | $21.27 | $25.59 | 997,900 | — | — |
| 2025-04-04 | $21.66 | $26.05 | 1,196,500 | — | — |
| 2025-04-03 | $21.88 | $26.32 | 1,390,000 | — | — |
| 2025-04-02 | $23.57 | $28.35 | 605,200 | — | — |
| 2025-04-01 | $22.93 | $27.58 | 982,900 | — | — |
| 2025-03-31 | $22.85 | $27.49 | 595,000 | — | — |
| 2025-03-28 | $22.65 | $27.25 | 819,700 | — | — |
| 2025-03-27 | $23.47 | $28.23 | 494,400 | — | — |
| 2025-03-26 | $23.45 | $28.21 | 606,900 | — | — |
| 2025-03-25 | $23.35 | $28.09 | 552,700 | — | — |
| 2025-03-24 | $23.71 | $28.52 | 625,200 | — | — |
| 2025-03-21 | $23.15 | $27.85 | 1,201,000 | — | — |
| 2025-03-20 | $23.15 | $27.85 | 1,047,900 | — | — |
| 2025-03-19 | $23.19 | $27.90 | 844,300 | — | — |
| 2025-03-18 | $23.70 | $28.51 | 668,300 | — | — |
| 2025-03-17 | $24.01 | $28.88 | 782,500 | — | — |
| 2025-03-14 | $23.75 | $28.57 | 671,600 | — | — |
| 2025-03-13 | $23.41 | $28.05 | 1,510,200 | — | — |
| 2025-03-12 | $23.90 | $28.63 | 1,103,700 | — | — |
| 2025-03-11 | $24.41 | $29.24 | 1,148,000 | — | — |
| 2025-03-10 | $25.43 | $30.47 | 1,018,000 | — | — |
| 2025-03-07 | $25.51 | $30.56 | 932,000 | — | — |
| 2025-03-06 | $25.30 | $30.31 | 894,300 | — | — |
| 2025-03-05 | $25.33 | $30.35 | 665,800 | — | — |
| 2025-03-04 | $25.38 | $30.41 | 743,600 | — | — |
| 2025-03-03 | $26.06 | $31.22 | 999,500 | — | — |
| 2025-02-28 | $26.38 | $31.60 | 960,100 | — | — |
| 2025-02-27 | $26.09 | $31.26 | 570,700 | — | — |
| 2025-02-26 | $26.45 | $31.69 | 792,300 | — | — |
| 2025-02-25 | $26.66 | $31.94 | 762,000 | — | — |
| 2025-02-24 | $26.58 | $31.84 | 857,600 | — | — |
| 2025-02-21 | $27.28 | $32.68 | 1,044,200 | — | — |
| 2025-02-20 | $27.07 | $32.43 | 606,000 | — | — |
| 2025-02-19 | $27.12 | $32.49 | 686,900 | — | — |
| 2025-02-18 | $27.74 | $33.23 | 889,500 | — | — |
| 2025-02-14 | $27.52 | $32.97 | 810,900 | — | — |
| 2025-02-13 | $27.55 | $33.01 | 821,100 | — | — |
| 2025-02-12 | $27.78 | $33.28 | 519,300 | — | — |
| 2025-02-11 | $28.43 | $34.06 | 557,400 | — | — |
| 2025-02-10 | $28.54 | $34.19 | 902,500 | — | — |
| 2025-02-07 | $28.65 | $34.32 | 682,000 | — | — |
| 2025-02-06 | $29.55 | $35.40 | 458,400 | — | — |
| 2025-02-05 | $29.72 | $35.60 | 435,500 | — | — |
| 2025-02-04 | $29.53 | $35.38 | 660,700 | — | — |
| 2025-02-03 | $29.05 | $34.80 | 848,000 | — | — |
| 2025-01-31 | $29.75 | $35.64 | 982,300 | — | — |
| 2025-01-30 | $30.19 | $36.17 | 1,454,000 | — | — |
| 2025-01-29 | $29.78 | $35.68 | 1,259,800 | — | — |
| 2025-01-28 | $29.91 | $35.83 | 752,400 | — | — |
| 2025-01-27 | $29.82 | $35.72 | 1,032,000 | — | — |
| 2025-01-24 | $29.39 | $35.21 | 630,200 | — | — |
| 2025-01-23 | $29.80 | $35.70 | 942,600 | — | — |
| 2025-01-22 | $29.79 | $35.69 | 536,000 | — | — |
| 2025-01-21 | $29.66 | $35.53 | 641,300 | — | — |
| 2025-01-17 | $29.72 | $35.60 | 2,701,900 | — | — |
| 2025-01-16 | $30.73 | $36.81 | 612,300 | — | — |
| 2025-01-15 | $30.40 | $36.42 | 692,600 | — | — |
| 2025-01-14 | $29.31 | $35.11 | 571,100 | — | — |
| 2025-01-13 | $28.91 | $34.63 | 514,900 | — | — |
| 2025-01-10 | $28.26 | $33.86 | 522,500 | — | — |
| 2025-01-08 | $29.17 | $34.95 | 543,700 | — | — |
| 2025-01-07 | $29.25 | $35.04 | 1,170,600 | — | — |
| 2025-01-06 | $29.94 | $35.87 | 902,800 | — | — |
| 2025-01-03 | $29.89 | $35.81 | 625,100 | — | — |
| 2025-01-02 | $29.13 | $34.90 | 554,100 | — | — |