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
- 2015-10-09 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $28.06 | $28.06 | 1,300 | — | — |
| 2025-12-30 | $28.27 | $28.27 | 100 | — | — |
| 2025-12-29 | $28.15 | $28.15 | 2,300 | — | — |
| 2025-12-26 | $28.11 | $28.11 | 0 | — | — |
| 2025-12-24 | $28.11 | $28.11 | 200 | — | — |
| 2025-12-23 | $28.04 | $28.04 | 2,700 | — | — |
| 2025-12-22 | $27.79 | $27.79 | 100 | — | — |
| 2025-12-19 | $27.51 | $27.51 | 0 | — | — |
| 2025-12-18 | $27.44 | $27.44 | 100 | — | — |
| 2025-12-17 | $27.50 | $27.50 | 100 | — | — |
| 2025-12-16 | $27.35 | $27.35 | 100 | — | — |
| 2025-12-15 | $27.51 | $27.51 | 100 | — | — |
| 2025-12-12 | $27.62 | $27.62 | 100 | — | — |
| 2025-12-11 | $27.86 | $27.86 | 100 | — | — |
| 2025-12-10 | $27.81 | $27.81 | 100 | — | — |
| 2025-12-09 | $27.64 | $27.64 | 900 | — | — |
| 2025-12-08 | $27.80 | $27.80 | 100 | — | — |
| 2025-12-05 | $28.05 | $28.05 | 100 | — | — |
| 2025-12-04 | $27.87 | $27.87 | 200 | — | — |
| 2025-12-03 | $27.81 | $27.81 | 1,700 | — | — |
| 2025-12-02 | $27.64 | $27.64 | 100 | — | — |
| 2025-12-01 | $27.78 | $27.78 | 100 | — | — |
| 2025-11-28 | $27.74 | $27.74 | 100 | — | — |
| 2025-11-26 | $27.48 | $27.48 | 200 | — | — |
| 2025-11-25 | $27.18 | $27.18 | 300 | — | — |
| 2025-11-24 | $27.32 | $27.32 | 600 | — | — |
| 2025-11-21 | $26.61 | $26.61 | 2,700 | — | — |
| 2025-11-20 | $27.21 | $27.21 | 600 | — | — |
| 2025-11-19 | $27.43 | $27.43 | 100 | — | — |
| 2025-11-18 | $27.70 | $27.70 | 2,700 | — | — |
| 2025-11-17 | $27.58 | $27.58 | 800 | — | — |
| 2025-11-14 | $27.63 | $27.63 | 700 | — | — |
| 2025-11-13 | $27.79 | $27.79 | 200 | — | — |
| 2025-11-12 | $27.76 | $27.76 | 500 | — | — |
| 2025-11-11 | $27.93 | $27.93 | 0 | — | — |
| 2025-11-10 | $27.77 | $27.77 | 100 | — | — |
| 2025-11-07 | $27.44 | $27.44 | 100 | — | — |
| 2025-11-06 | $27.41 | $27.41 | 1,700 | — | — |
| 2025-11-05 | $27.57 | $27.57 | 1,200 | — | — |
| 2025-11-04 | $27.46 | $27.46 | 500 | — | — |
| 2025-11-03 | $27.69 | $27.69 | 300 | — | — |
| 2025-10-31 | $27.55 | $27.55 | 0 | — | — |
| 2025-10-30 | $27.43 | $27.43 | 300 | — | — |
| 2025-10-29 | $27.38 | $27.38 | 900 | — | — |
| 2025-10-28 | $27.38 | $27.38 | 1,300 | — | — |
| 2025-10-27 | $27.50 | $27.50 | 700 | — | — |
| 2025-10-24 | $27.47 | $27.47 | 900 | — | — |
| 2025-10-23 | $27.48 | $27.48 | 100 | — | — |
| 2025-10-22 | $27.17 | $27.17 | 200 | — | — |
| 2025-10-21 | $26.91 | $26.91 | 200 | — | — |
| 2025-10-20 | $27.18 | $27.18 | 2,000 | — | — |
| 2025-10-17 | $26.90 | $26.90 | 200 | — | — |
| 2025-10-16 | $26.97 | $26.97 | 300 | — | — |
| 2025-10-15 | $26.92 | $26.92 | 500 | — | — |
| 2025-10-14 | $26.89 | $26.89 | 200 | — | — |
| 2025-10-13 | $26.99 | $26.99 | 800 | — | — |
| 2025-10-10 | $26.80 | $26.80 | 1,300 | — | — |
| 2025-10-09 | $27.30 | $27.30 | 1,000 | — | — |
| 2025-10-08 | $27.37 | $27.37 | 100 | — | — |
| 2025-10-07 | $27.43 | $27.43 | 200 | — | — |
| 2025-10-06 | $27.39 | $27.39 | 1,100 | — | — |
| 2025-10-03 | $27.22 | $27.22 | 200 | — | — |
| 2025-10-02 | $27.09 | $27.09 | 1,500 | — | — |
| 2025-10-01 | $27.16 | $27.16 | 400 | — | — |
| 2025-09-30 | $27.17 | $27.17 | 100 | — | — |
| 2025-09-29 | $27.28 | $27.28 | 0 | — | — |
| 2025-09-26 | $27.33 | $27.33 | 100 | — | — |
| 2025-09-25 | $27.29 | $27.29 | 100 | — | — |
| 2025-09-24 | $27.22 | $27.22 | 400 | — | — |
| 2025-09-23 | $27.04 | $27.04 | 200 | — | — |
| 2025-09-22 | $26.86 | $26.86 | 0 | — | — |
| 2025-09-19 | $26.91 | $26.91 | 0 | — | — |
| 2025-09-18 | $27.05 | $27.05 | 200 | — | — |
| 2025-09-17 | $27.19 | $27.19 | 0 | — | — |
| 2025-09-16 | $27.49 | $27.49 | 196,000 | — | — |
| 2025-09-15 | $27.35 | $27.35 | 100 | — | — |
| 2025-09-12 | $27.10 | $27.10 | 1,100 | — | — |
| 2025-09-11 | $26.96 | $26.96 | 0 | — | — |
| 2025-09-10 | $27.01 | $27.01 | 0 | — | — |
| 2025-09-09 | $26.88 | $26.88 | 1,900 | — | — |
| 2025-09-08 | $26.92 | $26.92 | 500 | — | — |
| 2025-09-05 | $26.75 | $26.75 | 1,800 | — | — |
| 2025-09-04 | $26.92 | $26.92 | 2,200 | — | — |
| 2025-09-03 | $27.03 | $27.03 | 300 | — | — |
| 2025-09-02 | $27.20 | $27.20 | 200 | — | — |
| 2025-08-29 | $26.99 | $26.99 | 1,100 | — | — |
| 2025-08-28 | $26.90 | $26.90 | 100 | — | — |
| 2025-08-27 | $26.75 | $26.75 | 200 | — | — |
| 2025-08-26 | $26.76 | $26.76 | 0 | — | — |
| 2025-08-25 | $26.88 | $26.88 | 300 | — | — |
| 2025-08-22 | $26.80 | $26.80 | 0 | — | — |
| 2025-08-21 | $26.66 | $26.66 | 100 | — | — |
| 2025-08-20 | $26.57 | $26.57 | 600 | — | — |
| 2025-08-19 | $26.34 | $26.34 | 4,400 | — | — |
| 2025-08-18 | $26.45 | $26.45 | 100 | — | — |
| 2025-08-15 | $26.44 | $26.44 | 900 | — | — |
| 2025-08-14 | $26.44 | $26.44 | 100 | — | — |
| 2025-08-13 | $26.46 | $26.46 | 1,700 | — | — |
| 2025-08-12 | $26.49 | $26.49 | 0 | — | — |
| 2025-08-11 | $26.46 | $26.46 | 200 | — | — |
| 2025-08-08 | $26.35 | $26.35 | 100 | — | — |
| 2025-08-07 | $26.31 | $26.31 | 200 | — | — |
| 2025-08-06 | $26.23 | $26.23 | 100 | — | — |
| 2025-08-05 | $26.23 | $26.23 | 100 | — | — |
| 2025-08-04 | $26.34 | $26.34 | 100 | — | — |
| 2025-08-01 | $26.31 | $26.31 | 600 | — | — |
| 2025-07-31 | $26.56 | $26.56 | 100 | — | — |
| 2025-07-30 | $26.68 | $26.68 | 7,000 | — | — |
| 2025-07-29 | $27.13 | $27.13 | 5,200 | — | — |
| 2025-07-28 | $26.93 | $26.93 | 200 | — | — |
| 2025-07-25 | $26.80 | $26.80 | 900 | — | — |
| 2025-07-24 | $27.08 | $27.08 | 100 | — | — |
| 2025-07-23 | $27.07 | $27.07 | 400 | — | — |
| 2025-07-22 | $27.04 | $27.04 | 600 | — | — |
| 2025-07-21 | $27.01 | $27.01 | 600 | — | — |
| 2025-07-18 | $26.98 | $26.98 | 100 | — | — |
| 2025-07-17 | $26.82 | $26.82 | 100 | — | — |
| 2025-07-16 | $26.69 | $26.69 | 200 | — | — |
| 2025-07-15 | $26.66 | $26.66 | 300 | — | — |
| 2025-07-14 | $26.69 | $26.69 | 3,700 | — | — |
| 2025-07-11 | $26.81 | $26.81 | 4,200 | — | — |
| 2025-07-10 | $26.64 | $26.63 | 100 | — | — |
| 2025-07-09 | $26.68 | $26.68 | 1,800 | — | — |
| 2025-07-08 | $26.64 | $26.64 | 700 | — | — |
| 2025-07-07 | $26.54 | $26.54 | 1,900 | — | — |
| 2025-07-03 | $26.70 | $26.70 | 1,000 | — | — |
| 2025-07-02 | $26.67 | $26.67 | 400 | — | — |
| 2025-07-01 | $26.34 | $26.34 | 0 | — | — |
| 2025-06-30 | $26.36 | $26.36 | 700 | — | — |
| 2025-06-27 | $26.44 | $26.44 | 100 | — | — |
| 2025-06-26 | $26.44 | $26.44 | 200 | — | — |
| 2025-06-25 | $26.30 | $26.30 | 8,400 | — | — |
| 2025-06-24 | $26.37 | $26.37 | 400 | — | — |
| 2025-06-23 | $26.86 | $26.86 | 1,200 | — | — |
| 2025-06-20 | $27.45 | $27.45 | 13,300 | — | — |
| 2025-06-18 | $27.35 | $27.35 | 3,000 | — | — |
| 2025-06-17 | $27.30 | $27.30 | 2,600 | — | — |
| 2025-06-16 | $27.02 | $27.02 | 1,300 | — | — |
| 2025-06-13 | $26.92 | $26.92 | 500 | — | — |
| 2025-06-12 | $26.50 | $26.50 | 100 | — | — |
| 2025-06-11 | $26.48 | $26.48 | 3,900 | — | — |
| 2025-06-10 | $26.26 | $26.26 | 4,900 | — | — |
| 2025-06-09 | $26.39 | $26.39 | 100 | — | — |
| 2025-06-06 | $26.32 | $26.32 | 1,000 | — | — |
| 2025-06-05 | $26.20 | $26.20 | 100 | — | — |
| 2025-06-04 | $26.17 | $26.17 | 1,400 | — | — |
| 2025-06-03 | $26.12 | $26.12 | 3,400 | — | — |
| 2025-06-02 | $26.00 | $26.00 | 500 | — | — |
| 2025-05-30 | $25.59 | $25.59 | 300 | — | — |
| 2025-05-29 | $25.73 | $25.73 | 1,300 | — | — |
| 2025-05-28 | $25.86 | $25.86 | 4,600 | — | — |
| 2025-05-27 | $26.00 | $26.00 | 200 | — | — |
| 2025-05-23 | $26.16 | $26.16 | 0 | — | — |
| 2025-05-22 | $26.02 | $26.02 | 1,300 | — | — |
| 2025-05-21 | $26.18 | $26.18 | 200 | — | — |
| 2025-05-20 | $26.18 | $26.18 | 3,100 | — | — |
| 2025-05-19 | $25.98 | $25.98 | 2,500 | — | — |
| 2025-05-16 | $25.95 | $25.95 | 100 | — | — |
| 2025-05-15 | $26.09 | $26.09 | 100 | — | — |
| 2025-05-14 | $26.16 | $26.16 | 600 | — | — |
| 2025-05-13 | $26.19 | $26.19 | 100 | — | — |
| 2025-05-12 | $25.84 | $25.84 | 1,500 | — | — |
| 2025-05-09 | $25.80 | $25.80 | 700 | — | — |
| 2025-05-08 | $25.56 | $25.56 | 3,500 | — | — |
| 2025-05-07 | $26.57 | $26.57 | 0 | — | — |
| 2025-05-06 | $25.32 | $25.32 | 0 | — | — |
| 2025-05-05 | $25.32 | $25.32 | 1,700 | — | — |
| 2025-05-02 | $25.31 | $25.31 | 100 | — | — |
| 2025-05-01 | $25.00 | $25.00 | 0 | — | — |
| 2025-04-30 | $25.00 | $25.00 | 100 | — | — |
| 2025-04-29 | $26.86 | $26.86 | 0 | — | — |
| 2025-04-28 | $26.86 | $26.86 | 0 | — | — |
| 2025-04-25 | $26.86 | $26.86 | 0 | — | — |
| 2025-04-24 | $25.76 | $25.76 | 200 | — | — |
| 2025-04-23 | $25.80 | $25.80 | 300 | — | — |
| 2025-04-22 | $26.91 | $26.91 | 100 | — | — |
| 2025-04-21 | $25.77 | $25.77 | 400 | — | — |
| 2025-04-17 | $26.36 | $26.36 | 1,100 | — | — |
| 2025-04-16 | $25.85 | $25.85 | 100 | — | — |
| 2025-04-15 | $25.58 | $25.58 | 1,300 | — | — |
| 2025-04-14 | $25.47 | $25.47 | 4,000 | — | — |
| 2025-04-11 | $24.82 | $24.82 | 5,900 | — | — |
| 2025-04-10 | $24.64 | $24.64 | 7,300 | — | — |
| 2025-04-09 | $24.78 | $24.78 | 800 | — | — |
| 2025-04-08 | $24.42 | $24.42 | 500 | — | — |
| 2025-04-07 | $25.16 | $25.16 | 0 | — | — |
| 2025-04-04 | $25.16 | $25.16 | 400 | — | — |
| 2025-04-03 | $26.45 | $26.45 | 100 | — | — |
| 2025-04-02 | $27.24 | $27.24 | 1,200 | — | — |
| 2025-04-01 | $26.61 | $26.61 | 600 | — | — |
| 2025-03-31 | $26.56 | $26.56 | 400 | — | — |
| 2025-03-28 | $27.00 | $27.00 | 100 | — | — |
| 2025-03-27 | $26.91 | $26.91 | 200 | — | — |
| 2025-03-26 | $26.59 | $26.59 | 100 | — | — |
| 2025-03-25 | $26.52 | $26.52 | 300 | — | — |
| 2025-03-24 | $26.57 | $26.57 | 400 | — | — |
| 2025-03-21 | $26.67 | $26.67 | 500 | — | — |
| 2025-03-20 | $26.96 | $26.96 | 1,000 | — | — |
| 2025-03-19 | $26.74 | $26.74 | 700 | — | — |
| 2025-03-18 | $26.71 | $26.71 | 2,100 | — | — |
| 2025-03-17 | $26.53 | $26.53 | 1,000 | — | — |
| 2025-03-14 | $26.36 | $26.36 | 700 | — | — |
| 2025-03-13 | $27.62 | $27.62 | 0 | — | — |
| 2025-03-12 | $27.62 | $27.62 | 100 | — | — |
| 2025-03-11 | $26.21 | $26.21 | 0 | — | — |
| 2025-03-10 | $26.21 | $26.21 | 100 | — | — |
| 2025-03-07 | $27.32 | $27.32 | 400 | — | — |
| 2025-03-06 | $26.34 | $26.34 | 100 | — | — |
| 2025-03-05 | $26.14 | $26.14 | 1,100 | — | — |
| 2025-03-04 | $25.72 | $25.72 | 1,100 | — | — |
| 2025-03-03 | $25.78 | $25.78 | 2,800 | — | — |
| 2025-02-28 | $26.56 | $26.56 | 0 | — | — |
| 2025-02-27 | $26.56 | $26.56 | 2,900 | — | — |
| 2025-02-26 | $26.89 | $26.89 | 1,400 | — | — |
| 2025-02-25 | $28.13 | $28.13 | 1,400 | — | — |
| 2025-02-24 | $27.27 | $27.27 | 0 | — | — |
| 2025-02-21 | $27.27 | $27.27 | 3,500 | — | — |
| 2025-02-20 | $27.23 | $27.23 | 300 | — | — |
| 2025-02-19 | $28.59 | $28.59 | 300 | — | — |
| 2025-02-18 | $27.07 | $27.07 | 700 | — | — |
| 2025-02-14 | $27.16 | $27.16 | 3,800 | — | — |
| 2025-02-13 | $27.64 | $27.64 | 100 | — | — |
| 2025-02-12 | $27.74 | $27.74 | 100 | — | — |
| 2025-02-11 | $26.83 | $26.83 | 700 | — | — |
| 2025-02-10 | $26.87 | $26.87 | 6,900 | — | — |
| 2025-02-07 | $27.62 | $27.62 | 100 | — | — |
| 2025-02-06 | $26.95 | $26.95 | 100 | — | — |
| 2025-02-05 | $27.56 | $27.56 | 100 | — | — |
| 2025-02-04 | $27.03 | $27.03 | 400 | — | — |
| 2025-02-03 | $26.71 | $26.71 | 800 | — | — |
| 2025-01-31 | $27.46 | $27.46 | 700 | — | — |
| 2025-01-30 | $27.52 | $27.52 | 300 | — | — |
| 2025-01-29 | $27.49 | $27.49 | 300 | — | — |
| 2025-01-28 | $26.95 | $26.94 | 100 | — | — |
| 2025-01-27 | $26.86 | $26.86 | 1,300 | — | — |
| 2025-01-24 | $26.98 | $26.98 | 600 | — | — |
| 2025-01-23 | $26.83 | $26.83 | 800 | — | — |
| 2025-01-22 | $26.71 | $26.71 | 1,200 | — | — |
| 2025-01-21 | $26.56 | $26.56 | 1,200 | — | — |
| 2025-01-17 | $26.66 | $26.66 | 1,600 | — | — |
| 2025-01-16 | $26.61 | $26.61 | 4,900 | — | — |
| 2025-01-15 | $26.11 | $26.11 | 100 | — | — |
| 2025-01-14 | $26.41 | $26.41 | 2,900 | — | — |
| 2025-01-13 | $25.93 | $25.93 | 3,300 | — | — |
| 2025-01-10 | $25.00 | $25.00 | 500 | — | — |
| 2025-01-08 | $25.78 | $25.78 | 300 | — | — |
| 2025-01-07 | $26.20 | $26.20 | 100 | — | — |
| 2025-01-06 | $25.69 | $25.69 | 1,200 | — | — |
| 2025-01-03 | $26.12 | $26.12 | 100 | — | — |
| 2025-01-02 | $25.94 | $25.94 | 1,100 | — | — |