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
- 2024-10-18 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 | $29.84 | $29.84 | 37,900 | — | — |
| 2025-12-30 | $29.94 | $29.94 | 38,200 | — | — |
| 2025-12-29 | $29.98 | $29.98 | 46,900 | — | — |
| 2025-12-26 | $30.49 | $30.49 | 44,500 | — | — |
| 2025-12-24 | $30.67 | $30.67 | 14,900 | — | — |
| 2025-12-23 | $30.26 | $30.26 | 67,100 | — | — |
| 2025-12-22 | $31.02 | $31.02 | 56,800 | — | — |
| 2025-12-19 | $32.25 | $32.25 | 103,600 | — | — |
| 2025-12-18 | $32.83 | $32.83 | 54,600 | — | — |
| 2025-12-17 | $32.11 | $32.11 | 41,000 | — | — |
| 2025-12-16 | $31.46 | $31.46 | 54,400 | — | — |
| 2025-12-15 | $31.64 | $31.64 | 65,500 | — | — |
| 2025-12-12 | $31.51 | $31.51 | 64,100 | — | — |
| 2025-12-11 | $31.50 | $31.50 | 79,100 | — | — |
| 2025-12-10 | $29.88 | $29.88 | 72,900 | — | — |
| 2025-12-09 | $29.48 | $29.48 | 163,200 | — | — |
| 2025-12-08 | $29.88 | $29.88 | 265,700 | — | — |
| 2025-12-05 | $32.70 | $32.70 | 41,000 | — | — |
| 2025-12-04 | $33.90 | $33.90 | 110,800 | — | — |
| 2025-12-03 | $33.97 | $33.97 | 36,600 | — | — |
| 2025-12-02 | $32.73 | $32.73 | 41,900 | — | — |
| 2025-12-01 | $33.96 | $33.96 | 65,300 | — | — |
| 2025-11-28 | $33.92 | $33.92 | 82,000 | — | — |
| 2025-11-26 | $34.38 | $34.38 | 48,700 | — | — |
| 2025-11-25 | $35.03 | $35.03 | 63,200 | — | — |
| 2025-11-24 | $33.77 | $33.77 | 40,400 | — | — |
| 2025-11-21 | $33.22 | $33.22 | 70,200 | — | — |
| 2025-11-20 | $32.06 | $32.06 | 82,500 | — | — |
| 2025-11-19 | $32.14 | $32.14 | 36,900 | — | — |
| 2025-11-18 | $32.97 | $32.97 | 31,100 | — | — |
| 2025-11-17 | $32.66 | $32.66 | 49,600 | — | — |
| 2025-11-14 | $32.97 | $32.97 | 96,400 | — | — |
| 2025-11-13 | $33.56 | $33.56 | 93,900 | — | — |
| 2025-11-12 | $33.35 | $33.35 | 107,500 | — | — |
| 2025-11-11 | $35.34 | $35.34 | 243,600 | — | — |
| 2025-11-10 | $34.26 | $34.26 | 211,100 | — | — |
| 2025-11-07 | $31.08 | $31.08 | 219,800 | — | — |
| 2025-11-06 | $26.41 | $26.41 | 169,000 | — | — |
| 2025-11-05 | $26.81 | $26.81 | 149,300 | — | — |
| 2025-11-04 | $27.50 | $27.50 | 161,500 | — | — |
| 2025-11-03 | $27.42 | $27.42 | 238,000 | — | — |
| 2025-10-31 | $28.94 | $28.94 | 185,200 | — | — |
| 2025-10-30 | $28.02 | $28.02 | 189,600 | — | — |
| 2025-10-29 | $30.44 | $30.44 | 95,400 | — | — |
| 2025-10-28 | $31.04 | $31.04 | 115,800 | — | — |
| 2025-10-27 | $31.02 | $31.02 | 82,100 | — | — |
| 2025-10-24 | $30.97 | $30.97 | 67,500 | — | — |
| 2025-10-23 | $31.37 | $31.37 | 82,800 | — | — |
| 2025-10-22 | $31.65 | $31.65 | 124,300 | — | — |
| 2025-10-21 | $30.28 | $30.28 | 157,700 | — | — |
| 2025-10-20 | $31.30 | $31.30 | 129,700 | — | — |
| 2025-10-17 | $33.93 | $33.93 | 239,800 | — | — |
| 2025-10-16 | $35.00 | $35.00 | 355,800 | — | — |
| 2025-10-15 | $33.30 | $33.30 | 177,000 | — | — |
| 2025-10-14 | $31.47 | $31.47 | 98,900 | — | — |
| 2025-10-13 | $33.35 | $33.35 | 100,700 | — | — |
| 2025-10-10 | $32.26 | $32.26 | 155,200 | — | — |
| 2025-10-09 | $32.21 | $32.21 | 80,900 | — | — |
| 2025-10-08 | $31.33 | $31.33 | 189,900 | — | — |
| 2025-10-07 | $32.01 | $32.01 | 537,800 | — | — |
| 2025-10-06 | $40.82 | $40.82 | 157,600 | — | — |
| 2025-10-03 | $37.43 | $37.43 | 25,100 | — | — |
| 2025-10-02 | $36.57 | $36.57 | 22,100 | — | — |
| 2025-10-01 | $37.43 | $37.43 | 36,700 | — | — |
| 2025-09-30 | $37.48 | $37.48 | 96,800 | — | — |
| 2025-09-29 | $34.60 | $34.60 | 77,700 | — | — |
| 2025-09-26 | $34.40 | $34.40 | 154,100 | — | — |
| 2025-09-25 | $34.83 | $34.83 | 25,500 | — | — |
| 2025-09-24 | $35.92 | $35.92 | 76,400 | — | — |
| 2025-09-23 | $34.23 | $34.23 | 28,400 | — | — |
| 2025-09-22 | $35.30 | $35.30 | 45,600 | — | — |
| 2025-09-19 | $34.88 | $34.88 | 61,300 | — | — |
| 2025-09-18 | $35.09 | $35.09 | 70,500 | — | — |
| 2025-09-17 | $35.43 | $35.43 | 62,800 | — | — |
| 2025-09-16 | $34.10 | $34.10 | 35,400 | — | — |
| 2025-09-15 | $35.57 | $35.57 | 26,100 | — | — |
| 2025-09-12 | $36.98 | $36.98 | 29,300 | — | — |
| 2025-09-11 | $37.02 | $37.02 | 26,900 | — | — |
| 2025-09-10 | $35.17 | $35.17 | 53,600 | — | — |
| 2025-09-09 | $36.09 | $36.09 | 30,800 | — | — |
| 2025-09-08 | $35.92 | $35.92 | 57,800 | — | — |
| 2025-09-05 | $37.88 | $37.88 | 31,900 | — | — |
| 2025-09-04 | $38.64 | $38.64 | 17,000 | — | — |
| 2025-09-03 | $38.81 | $38.81 | 36,400 | — | — |
| 2025-09-02 | $39.75 | $39.75 | 28,400 | — | — |
| 2025-08-29 | $41.64 | $41.64 | 34,400 | — | — |
| 2025-08-28 | $42.44 | $42.44 | 48,800 | — | — |
| 2025-08-27 | $44.34 | $44.34 | 58,100 | — | — |
| 2025-08-26 | $41.99 | $41.99 | 36,400 | — | — |
| 2025-08-25 | $42.66 | $42.66 | 38,200 | — | — |
| 2025-08-22 | $45.00 | $45.00 | 75,200 | — | — |
| 2025-08-21 | $41.26 | $41.26 | 41,200 | — | — |
| 2025-08-20 | $39.45 | $39.45 | 69,900 | — | — |
| 2025-08-19 | $36.71 | $36.71 | 55,100 | — | — |
| 2025-08-18 | $38.36 | $38.36 | 23,100 | — | — |
| 2025-08-15 | $38.61 | $38.61 | 28,600 | — | — |
| 2025-08-14 | $37.78 | $37.78 | 26,900 | — | — |
| 2025-08-13 | $39.88 | $39.88 | 27,200 | — | — |
| 2025-08-12 | $41.70 | $41.70 | 35,500 | — | — |
| 2025-08-11 | $42.74 | $42.74 | 139,600 | — | — |
| 2025-08-08 | $39.76 | $39.76 | 85,300 | — | — |
| 2025-08-07 | $34.32 | $34.32 | 31,300 | — | — |
| 2025-08-06 | $35.23 | $35.23 | 38,300 | — | — |
| 2025-08-05 | $35.00 | $35.00 | 37,200 | — | — |
| 2025-08-04 | $35.49 | $35.49 | 34,100 | — | — |
| 2025-08-01 | $36.24 | $36.24 | 49,600 | — | — |
| 2025-07-31 | $38.47 | $38.47 | 74,100 | — | — |
| 2025-07-30 | $35.99 | $35.99 | 30,100 | — | — |
| 2025-07-29 | $34.76 | $34.76 | 20,200 | — | — |
| 2025-07-28 | $35.75 | $35.75 | 39,300 | — | — |
| 2025-07-25 | $37.86 | $37.86 | 24,200 | — | — |
| 2025-07-24 | $36.76 | $36.76 | 36,300 | — | — |
| 2025-07-23 | $36.77 | $36.77 | 35,700 | — | — |
| 2025-07-22 | $35.35 | $35.35 | 51,100 | — | — |
| 2025-07-21 | $38.31 | $38.31 | 50,700 | — | — |
| 2025-07-18 | $39.24 | $39.24 | 111,100 | — | — |
| 2025-07-17 | $37.42 | $37.42 | 65,200 | — | — |
| 2025-07-16 | $35.04 | $35.04 | 42,400 | — | — |
| 2025-07-15 | $33.27 | $33.27 | 38,300 | — | — |
| 2025-07-14 | $36.16 | $36.16 | 57,900 | — | — |
| 2025-07-11 | $34.78 | $34.78 | 49,100 | — | — |
| 2025-07-10 | $35.93 | $35.93 | 95,300 | — | — |
| 2025-07-09 | $36.02 | $36.02 | 122,600 | — | — |
| 2025-07-08 | $34.89 | $34.89 | 86,600 | — | — |
| 2025-07-07 | $33.17 | $33.17 | 64,400 | — | — |
| 2025-07-03 | $31.65 | $31.65 | 21,900 | — | — |
| 2025-07-02 | $31.72 | $31.72 | 80,100 | — | — |
| 2025-07-01 | $32.23 | $32.23 | 59,600 | — | — |
| 2025-06-30 | $32.86 | $32.86 | 132,100 | — | — |
| 2025-06-27 | $29.95 | $29.95 | 956,200 | — | — |
| 2025-06-26 | $33.04 | $33.04 | 72,100 | — | — |
| 2025-06-25 | $32.90 | $32.90 | 39,600 | — | — |
| 2025-06-24 | $32.56 | $32.56 | 133,900 | — | — |
| 2025-06-23 | $33.57 | $33.57 | 137,500 | — | — |
| 2025-06-20 | $33.68 | $33.68 | 604,000 | — | — |
| 2025-06-18 | $33.00 | $33.00 | 142,200 | — | — |
| 2025-06-17 | $29.89 | $29.89 | 142,500 | — | — |
| 2025-06-16 | $30.95 | $30.95 | 44,300 | — | — |
| 2025-06-13 | $29.70 | $29.70 | 32,600 | — | — |
| 2025-06-12 | $30.99 | $30.99 | 56,500 | — | — |
| 2025-06-11 | $31.37 | $31.37 | 81,900 | — | — |
| 2025-06-10 | $30.84 | $30.84 | 45,700 | — | — |
| 2025-06-09 | $30.16 | $30.16 | 81,800 | — | — |
| 2025-06-06 | $27.91 | $27.91 | 50,200 | — | — |
| 2025-06-05 | $27.80 | $27.80 | 39,700 | — | — |
| 2025-06-04 | $27.00 | $27.00 | 38,300 | — | — |
| 2025-06-03 | $28.32 | $28.32 | 116,200 | — | — |
| 2025-06-02 | $26.24 | $26.24 | 63,100 | — | — |
| 2025-05-30 | $26.20 | $26.20 | 58,700 | — | — |
| 2025-05-29 | $28.18 | $28.18 | 49,200 | — | — |
| 2025-05-28 | $27.62 | $27.62 | 24,800 | — | — |
| 2025-05-27 | $27.97 | $27.97 | 43,300 | — | — |
| 2025-05-23 | $28.55 | $28.55 | 56,800 | — | — |
| 2025-05-22 | $28.87 | $28.87 | 45,300 | — | — |
| 2025-05-21 | $31.20 | $31.20 | 24,600 | — | — |
| 2025-05-20 | $30.09 | $30.09 | 29,900 | — | — |
| 2025-05-19 | $29.58 | $29.58 | 44,400 | — | — |
| 2025-05-16 | $32.31 | $32.31 | 29,000 | — | — |
| 2025-05-15 | $31.31 | $31.31 | 66,100 | — | — |
| 2025-05-14 | $34.28 | $34.28 | 79,100 | — | — |
| 2025-05-13 | $33.26 | $33.26 | 67,800 | — | — |
| 2025-05-12 | $30.55 | $30.55 | 23,200 | — | — |
| 2025-05-09 | $30.10 | $30.10 | 48,600 | — | — |
| 2025-05-08 | $31.55 | $31.55 | 67,100 | — | — |
| 2025-05-07 | $31.64 | $31.64 | 33,000 | — | — |
| 2025-05-06 | $30.60 | $30.60 | 47,900 | — | — |
| 2025-05-05 | $30.96 | $30.96 | 32,700 | — | — |
| 2025-05-02 | $30.90 | $30.90 | 50,400 | — | — |
| 2025-05-01 | $29.13 | $29.13 | 59,200 | — | — |
| 2025-04-30 | $27.05 | $27.05 | 47,900 | — | — |
| 2025-04-29 | $25.77 | $25.77 | 105,900 | — | — |
| 2025-04-28 | $27.40 | $27.40 | 63,600 | — | — |
| 2025-04-25 | $28.48 | $28.48 | 43,200 | — | — |
| 2025-04-24 | $29.75 | $29.75 | 51,100 | — | — |
| 2025-04-23 | $28.47 | $28.47 | 56,100 | — | — |
| 2025-04-22 | $28.50 | $28.50 | 62,800 | — | — |
| 2025-04-21 | $28.00 | $28.00 | 46,700 | — | — |
| 2025-04-17 | $29.98 | $29.98 | 75,800 | — | — |
| 2025-04-16 | $29.23 | $29.23 | 75,200 | — | — |
| 2025-04-15 | $29.30 | $29.30 | 43,600 | — | — |
| 2025-04-14 | $30.46 | $30.46 | 57,400 | — | — |
| 2025-04-11 | $29.92 | $29.92 | 55,400 | — | — |
| 2025-04-10 | $29.29 | $29.29 | 49,600 | — | — |
| 2025-04-09 | $31.14 | $31.14 | 108,600 | — | — |
| 2025-04-08 | $30.81 | $30.81 | 48,700 | — | — |
| 2025-04-07 | $30.18 | $30.18 | 57,000 | — | — |
| 2025-04-04 | $30.67 | $30.67 | 51,200 | — | — |
| 2025-04-03 | $29.80 | $29.80 | 47,900 | — | — |
| 2025-04-02 | $33.75 | $33.75 | 58,300 | — | — |
| 2025-04-01 | $37.71 | $37.71 | 50,200 | — | — |
| 2025-03-31 | $35.37 | $35.37 | 28,900 | — | — |
| 2025-03-28 | $36.55 | $36.55 | 18,200 | — | — |
| 2025-03-27 | $37.28 | $37.28 | 33,700 | — | — |
| 2025-03-26 | $37.52 | $37.52 | 40,200 | — | — |
| 2025-03-25 | $38.00 | $38.00 | 37,800 | — | — |
| 2025-03-24 | $38.71 | $38.71 | 78,200 | — | — |
| 2025-03-21 | $37.61 | $37.61 | 182,800 | — | — |
| 2025-03-20 | $32.00 | $32.00 | 46,600 | — | — |
| 2025-03-19 | $31.71 | $31.71 | 16,100 | — | — |
| 2025-03-18 | $31.75 | $31.75 | 22,000 | — | — |
| 2025-03-17 | $31.75 | $31.75 | 42,000 | — | — |
| 2025-03-14 | $28.75 | $28.75 | 13,400 | — | — |
| 2025-03-13 | $28.17 | $28.17 | 5,000 | — | — |
| 2025-03-12 | $28.20 | $28.20 | 14,700 | — | — |
| 2025-03-11 | $27.42 | $27.42 | 28,600 | — | — |
| 2025-03-10 | $27.50 | $27.50 | 10,900 | — | — |
| 2025-03-07 | $29.00 | $29.00 | 33,600 | — | — |
| 2025-03-06 | $31.50 | $31.50 | 18,200 | — | — |
| 2025-03-05 | $29.35 | $29.35 | 25,000 | — | — |
| 2025-03-04 | $28.10 | $28.10 | 13,600 | — | — |
| 2025-03-03 | $27.00 | $27.00 | 20,000 | — | — |
| 2025-02-28 | $27.00 | $27.00 | 3,800 | — | — |
| 2025-02-27 | $26.25 | $26.25 | 5,600 | — | — |
| 2025-02-26 | $28.00 | $28.00 | 18,200 | — | — |
| 2025-02-25 | $27.09 | $27.09 | 4,500 | — | — |
| 2025-02-24 | $27.00 | $27.00 | 1,900 | — | — |
| 2025-02-21 | $26.60 | $26.60 | 300 | — | — |
| 2025-02-20 | $27.00 | $27.00 | 4,900 | — | — |
| 2025-02-19 | $27.56 | $27.56 | 3,100 | — | — |
| 2025-02-18 | $27.40 | $27.40 | 10,200 | — | — |
| 2025-02-14 | $26.75 | $26.75 | 7,300 | — | — |
| 2025-02-13 | $26.00 | $26.00 | 3,300 | — | — |
| 2025-02-12 | $24.72 | $24.72 | 14,200 | — | — |
| 2025-02-11 | $26.00 | $26.00 | 13,600 | — | — |
| 2025-02-10 | $26.50 | $26.50 | 5,000 | — | — |
| 2025-02-07 | $27.00 | $27.00 | 1,700 | — | — |
| 2025-02-06 | $27.15 | $27.15 | 3,700 | — | — |
| 2025-02-05 | $26.75 | $26.75 | 1,800 | — | — |
| 2025-02-04 | $27.62 | $27.62 | 5,600 | — | — |
| 2025-02-03 | $27.33 | $27.33 | 5,700 | — | — |
| 2025-01-31 | $27.70 | $27.70 | 2,500 | — | — |
| 2025-01-30 | $27.85 | $27.85 | 5,900 | — | — |
| 2025-01-29 | $27.27 | $27.27 | 10,600 | — | — |
| 2025-01-28 | $27.95 | $27.95 | 5,200 | — | — |
| 2025-01-27 | $28.00 | $28.00 | 6,400 | — | — |
| 2025-01-24 | $28.19 | $28.19 | 9,000 | — | — |
| 2025-01-23 | $26.00 | $26.00 | 2,900 | — | — |
| 2025-01-22 | $27.30 | $27.30 | 2,900 | — | — |
| 2025-01-21 | $27.02 | $27.02 | 12,600 | — | — |
| 2025-01-17 | $26.50 | $26.50 | 3,100 | — | — |
| 2025-01-16 | $26.34 | $26.34 | 3,900 | — | — |
| 2025-01-15 | $26.90 | $26.90 | 10,100 | — | — |
| 2025-01-14 | $28.25 | $28.25 | 18,100 | — | — |
| 2025-01-13 | $28.00 | $28.00 | 24,100 | — | — |
| 2025-01-10 | $26.25 | $26.25 | 11,000 | — | — |
| 2025-01-08 | $25.20 | $25.20 | 24,800 | — | — |
| 2025-01-07 | $24.00 | $24.00 | 23,200 | — | — |
| 2025-01-06 | $23.50 | $23.50 | 18,400 | — | — |
| 2025-01-03 | $22.01 | $22.01 | 8,600 | — | — |
| 2025-01-02 | $22.00 | $22.00 | 7,300 | — | — |