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
- 2023-06-30 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 | $30.49 | $32.29 | 38,000 | — | — |
| 2025-12-30 | $30.48 | $32.27 | 44,700 | — | — |
| 2025-12-29 | $31.17 | $33.01 | 28,300 | — | — |
| 2025-12-26 | $31.41 | $33.26 | 19,600 | — | — |
| 2025-12-24 | $31.31 | $33.15 | 5,900 | — | — |
| 2025-12-23 | $31.19 | $33.03 | 29,400 | — | — |
| 2025-12-22 | $31.07 | $32.90 | 30,900 | — | — |
| 2025-12-19 | $30.73 | $32.54 | 78,100 | — | — |
| 2025-12-18 | $30.84 | $32.66 | 95,600 | — | — |
| 2025-12-17 | $30.20 | $31.98 | 118,500 | — | — |
| 2025-12-16 | $30.48 | $32.27 | 76,000 | — | — |
| 2025-12-15 | $31.26 | $33.10 | 89,400 | — | — |
| 2025-12-12 | $30.78 | $32.59 | 38,800 | — | — |
| 2025-12-11 | $31.13 | $32.96 | 70,800 | — | — |
| 2025-12-10 | $30.92 | $32.74 | 44,600 | — | — |
| 2025-12-09 | $31.82 | $33.69 | 25,500 | — | — |
| 2025-12-08 | $31.32 | $33.16 | 79,400 | — | — |
| 2025-12-05 | $31.06 | $32.89 | 55,000 | — | — |
| 2025-12-04 | $31.02 | $32.85 | 49,300 | — | — |
| 2025-12-03 | $31.15 | $32.98 | 67,200 | — | — |
| 2025-12-02 | $31.12 | $32.95 | 39,000 | — | — |
| 2025-12-01 | $30.87 | $32.69 | 54,500 | — | — |
| 2025-11-28 | $31.15 | $32.98 | 32,500 | — | — |
| 2025-11-26 | $31.32 | $33.16 | 33,700 | — | — |
| 2025-11-25 | $31.20 | $33.04 | 66,500 | — | — |
| 2025-11-24 | $30.14 | $31.91 | 88,900 | — | — |
| 2025-11-21 | $30.56 | $32.36 | 63,900 | — | — |
| 2025-11-20 | $30.43 | $32.22 | 91,700 | — | — |
| 2025-11-19 | $30.37 | $32.16 | 69,500 | — | — |
| 2025-11-18 | $30.51 | $32.31 | 84,100 | — | — |
| 2025-11-17 | $29.96 | $31.72 | 33,700 | — | — |
| 2025-11-14 | $30.56 | $32.36 | 46,100 | — | — |
| 2025-11-13 | $30.64 | $32.44 | 61,800 | — | — |
| 2025-11-12 | $30.85 | $32.67 | 26,500 | — | — |
| 2025-11-11 | $31.34 | $33.19 | 66,700 | — | — |
| 2025-11-10 | $31.30 | $33.14 | 55,500 | — | — |
| 2025-11-07 | $30.82 | $32.63 | 43,300 | — | — |
| 2025-11-06 | $30.55 | $32.35 | 78,900 | — | — |
| 2025-11-05 | $30.38 | $32.17 | 75,500 | — | — |
| 2025-11-04 | $29.74 | $31.49 | 65,300 | — | — |
| 2025-11-03 | $29.83 | $31.59 | 53,300 | — | — |
| 2025-10-31 | $30.37 | $32.16 | 91,000 | — | — |
| 2025-10-30 | $30.21 | $31.99 | 162,800 | — | — |
| 2025-10-29 | $30.32 | $32.11 | 86,300 | — | — |
| 2025-10-28 | $29.86 | $31.62 | 162,200 | — | — |
| 2025-10-27 | $29.79 | $31.54 | 135,900 | — | — |
| 2025-10-24 | $28.77 | $30.46 | 330,700 | — | — |
| 2025-10-23 | $27.41 | $29.02 | 221,600 | — | — |
| 2025-10-22 | $27.27 | $28.88 | 184,800 | — | — |
| 2025-10-21 | $26.80 | $28.38 | 136,700 | — | — |
| 2025-10-20 | $26.77 | $28.35 | 98,000 | — | — |
| 2025-10-17 | $26.43 | $27.99 | 173,900 | — | — |
| 2025-10-16 | $26.22 | $27.76 | 105,900 | — | — |
| 2025-10-15 | $26.12 | $27.66 | 93,100 | — | — |
| 2025-10-14 | $25.85 | $27.37 | 153,300 | — | — |
| 2025-10-13 | $26.10 | $27.64 | 137,200 | — | — |
| 2025-10-10 | $25.70 | $27.21 | 81,600 | — | — |
| 2025-10-09 | $26.14 | $27.68 | 77,000 | — | — |
| 2025-10-08 | $26.51 | $28.07 | 88,000 | — | — |
| 2025-10-07 | $26.34 | $27.89 | 97,800 | — | — |
| 2025-10-06 | $26.77 | $28.35 | 54,700 | — | — |
| 2025-10-03 | $27.04 | $28.63 | 63,600 | — | — |
| 2025-10-02 | $27.28 | $28.89 | 75,400 | — | — |
| 2025-10-01 | $27.69 | $29.32 | 72,200 | — | — |
| 2025-09-30 | $28.29 | $29.96 | 77,000 | — | — |
| 2025-09-29 | $28.00 | $29.65 | 94,700 | — | — |
| 2025-09-26 | $27.85 | $29.49 | 150,300 | — | — |
| 2025-09-25 | $27.66 | $29.29 | 84,400 | — | — |
| 2025-09-24 | $27.79 | $29.43 | 176,300 | — | — |
| 2025-09-23 | $28.08 | $29.73 | 212,400 | — | — |
| 2025-09-22 | $27.46 | $29.08 | 157,000 | — | — |
| 2025-09-19 | $26.92 | $28.50 | 100,300 | — | — |
| 2025-09-18 | $26.47 | $28.03 | 173,000 | — | — |
| 2025-09-17 | $26.99 | $28.58 | 257,900 | — | — |
| 2025-09-16 | $26.88 | $28.46 | 85,600 | — | — |
| 2025-09-15 | $27.25 | $28.85 | 68,000 | — | — |
| 2025-09-12 | $27.96 | $29.61 | 77,400 | — | — |
| 2025-09-11 | $28.13 | $29.79 | 137,200 | — | — |
| 2025-09-10 | $28.17 | $29.83 | 174,000 | — | — |
| 2025-09-09 | $28.00 | $29.65 | 70,000 | — | — |
| 2025-09-08 | $28.32 | $29.99 | 36,200 | — | — |
| 2025-09-05 | $28.22 | $29.88 | 78,200 | — | — |
| 2025-09-04 | $27.71 | $29.34 | 163,700 | — | — |
| 2025-09-03 | $27.57 | $29.19 | 32,800 | — | — |
| 2025-09-02 | $27.61 | $29.24 | 58,100 | — | — |
| 2025-08-29 | $27.46 | $29.08 | 266,400 | — | — |
| 2025-08-28 | $27.94 | $29.58 | 96,700 | — | — |
| 2025-08-27 | $27.69 | $29.32 | 205,400 | — | — |
| 2025-08-26 | $27.41 | $29.02 | 60,500 | — | — |
| 2025-08-25 | $28.01 | $29.66 | 32,900 | — | — |
| 2025-08-22 | $28.55 | $30.23 | 37,200 | — | — |
| 2025-08-21 | $28.13 | $29.79 | 21,400 | — | — |
| 2025-08-20 | $28.19 | $29.85 | 38,200 | — | — |
| 2025-08-19 | $28.47 | $30.15 | 93,100 | — | — |
| 2025-08-18 | $28.47 | $30.15 | 27,900 | — | — |
| 2025-08-15 | $28.51 | $30.19 | 79,600 | — | — |
| 2025-08-14 | $28.50 | $30.18 | 42,700 | — | — |
| 2025-08-13 | $28.94 | $30.64 | 53,700 | — | — |
| 2025-08-12 | $28.54 | $30.22 | 47,900 | — | — |
| 2025-08-11 | $28.31 | $29.98 | 59,400 | — | — |
| 2025-08-08 | $28.45 | $30.13 | 44,200 | — | — |
| 2025-08-07 | $28.65 | $30.34 | 43,000 | — | — |
| 2025-08-06 | $28.28 | $29.94 | 67,900 | — | — |
| 2025-08-05 | $28.32 | $29.99 | 141,000 | — | — |
| 2025-08-04 | $28.05 | $29.70 | 86,600 | — | — |
| 2025-08-01 | $28.00 | $29.65 | 101,500 | — | — |
| 2025-07-31 | $28.09 | $29.74 | 107,800 | — | — |
| 2025-07-30 | $27.63 | $29.26 | 129,900 | — | — |
| 2025-07-29 | $27.75 | $29.38 | 135,400 | — | — |
| 2025-07-28 | $27.03 | $28.62 | 85,800 | — | — |
| 2025-07-25 | $26.64 | $28.21 | 130,000 | — | — |
| 2025-07-24 | $26.52 | $28.08 | 80,300 | — | — |
| 2025-07-23 | $26.40 | $27.95 | 147,700 | — | — |
| 2025-07-22 | $25.55 | $27.05 | 98,300 | — | — |
| 2025-07-21 | $25.68 | $27.19 | 156,300 | — | — |
| 2025-07-18 | $25.90 | $27.42 | 107,700 | — | — |
| 2025-07-17 | $25.75 | $27.27 | 283,200 | — | — |
| 2025-07-16 | $25.91 | $27.44 | 580,900 | — | — |
| 2025-07-15 | $25.37 | $26.86 | 94,700 | — | — |
| 2025-07-14 | $25.14 | $26.62 | 105,500 | — | — |
| 2025-07-11 | $25.94 | $27.25 | 451,200 | — | — |
| 2025-07-10 | $26.07 | $27.39 | 86,500 | — | — |
| 2025-07-09 | $26.26 | $27.59 | 85,600 | — | — |
| 2025-07-08 | $26.73 | $28.08 | 293,700 | — | — |
| 2025-07-07 | $27.40 | $28.79 | 201,000 | — | — |
| 2025-07-03 | $27.54 | $28.94 | 34,500 | — | — |
| 2025-07-02 | $27.48 | $28.87 | 113,800 | — | — |
| 2025-07-01 | $27.32 | $28.70 | 59,500 | — | — |
| 2025-06-30 | $27.39 | $28.78 | 119,500 | — | — |
| 2025-06-27 | $27.28 | $28.66 | 150,800 | — | — |
| 2025-06-26 | $27.12 | $28.49 | 297,300 | — | — |
| 2025-06-25 | $26.74 | $28.09 | 253,300 | — | — |
| 2025-06-24 | $27.30 | $28.68 | 177,500 | — | — |
| 2025-06-23 | $26.87 | $28.23 | 63,300 | — | — |
| 2025-06-20 | $26.89 | $28.25 | 70,600 | — | — |
| 2025-06-18 | $27.46 | $28.85 | 211,400 | — | — |
| 2025-06-17 | $27.20 | $28.58 | 46,200 | — | — |
| 2025-06-16 | $27.70 | $29.10 | 85,700 | — | — |
| 2025-06-13 | $27.80 | $29.21 | 154,000 | — | — |
| 2025-06-12 | $28.00 | $29.42 | 115,500 | — | — |
| 2025-06-11 | $28.17 | $29.60 | 205,600 | — | — |
| 2025-06-10 | $28.20 | $29.63 | 260,400 | — | — |
| 2025-06-09 | $28.28 | $29.71 | 228,100 | — | — |
| 2025-06-06 | $28.40 | $29.84 | 165,400 | — | — |
| 2025-06-05 | $28.62 | $30.07 | 84,000 | — | — |
| 2025-06-04 | $28.72 | $30.18 | 75,900 | — | — |
| 2025-06-03 | $28.78 | $30.24 | 148,100 | — | — |
| 2025-06-02 | $28.99 | $30.46 | 181,900 | — | — |
| 2025-05-30 | $28.84 | $30.30 | 136,200 | — | — |
| 2025-05-29 | $29.14 | $30.62 | 133,700 | — | — |
| 2025-05-28 | $29.14 | $30.62 | 221,800 | — | — |
| 2025-05-27 | $29.23 | $30.71 | 131,700 | — | — |
| 2025-05-23 | $29.24 | $30.72 | 189,800 | — | — |
| 2025-05-22 | $29.10 | $30.57 | 282,300 | — | — |
| 2025-05-21 | $29.70 | $31.20 | 632,000 | — | — |
| 2025-05-20 | $29.59 | $31.09 | 160,200 | — | — |
| 2025-05-19 | $29.28 | $30.76 | 178,500 | — | — |
| 2025-05-16 | $29.06 | $30.53 | 402,100 | — | — |
| 2025-05-15 | $28.52 | $29.97 | 336,500 | — | — |
| 2025-05-14 | $27.64 | $29.04 | 139,000 | — | — |
| 2025-05-13 | $27.59 | $28.99 | 295,300 | — | — |
| 2025-05-12 | $27.69 | $29.09 | 200,800 | — | — |
| 2025-05-09 | $27.79 | $29.20 | 150,700 | — | — |
| 2025-05-08 | $27.58 | $28.98 | 159,900 | — | — |
| 2025-05-07 | $27.86 | $29.27 | 137,400 | — | — |
| 2025-05-06 | $27.61 | $29.01 | 267,400 | — | — |
| 2025-05-05 | $27.38 | $28.77 | 974,800 | — | — |
| 2025-05-02 | $27.60 | $29.00 | 129,900 | — | — |
| 2025-05-01 | $27.39 | $28.78 | 70,800 | — | — |
| 2025-04-30 | $27.42 | $28.81 | 306,400 | — | — |
| 2025-04-29 | $27.55 | $28.95 | 438,800 | — | — |
| 2025-04-28 | $27.58 | $28.98 | 141,600 | — | — |
| 2025-04-25 | $26.98 | $28.35 | 255,900 | — | — |
| 2025-04-24 | $26.72 | $28.07 | 272,000 | — | — |
| 2025-04-23 | $25.60 | $26.90 | 381,100 | — | — |
| 2025-04-22 | $24.78 | $26.04 | 885,300 | — | — |
| 2025-04-21 | $24.19 | $25.42 | 182,500 | — | — |
| 2025-04-17 | $24.27 | $25.50 | 257,600 | — | — |
| 2025-04-16 | $23.36 | $24.54 | 294,900 | — | — |
| 2025-04-15 | $22.95 | $24.11 | 72,600 | — | — |
| 2025-04-14 | $23.30 | $24.48 | 65,000 | — | — |
| 2025-04-11 | $22.98 | $23.93 | 63,700 | — | — |
| 2025-04-10 | $22.49 | $23.42 | 81,100 | — | — |
| 2025-04-09 | $23.06 | $24.01 | 327,900 | — | — |
| 2025-04-08 | $21.81 | $22.71 | 242,300 | — | — |
| 2025-04-07 | $21.90 | $22.80 | 218,300 | — | — |
| 2025-04-04 | $23.26 | $24.22 | 209,300 | — | — |
| 2025-04-03 | $24.89 | $25.92 | 397,500 | — | — |
| 2025-04-02 | $22.80 | $23.74 | 52,300 | — | — |
| 2025-04-01 | $22.83 | $23.77 | 117,800 | — | — |
| 2025-03-31 | $22.81 | $23.75 | 134,600 | — | — |
| 2025-03-28 | $23.05 | $24.00 | 122,900 | — | — |
| 2025-03-27 | $23.30 | $24.26 | 100,000 | — | — |
| 2025-03-26 | $23.73 | $24.71 | 71,200 | — | — |
| 2025-03-25 | $24.05 | $25.04 | 110,800 | — | — |
| 2025-03-24 | $23.44 | $24.41 | 101,700 | — | — |
| 2025-03-21 | $23.56 | $24.53 | 137,900 | — | — |
| 2025-03-20 | $23.68 | $24.66 | 338,800 | — | — |
| 2025-03-19 | $23.62 | $24.60 | 79,900 | — | — |
| 2025-03-18 | $23.13 | $24.09 | 83,700 | — | — |
| 2025-03-17 | $23.70 | $24.68 | 191,100 | — | — |
| 2025-03-14 | $23.27 | $24.23 | 75,900 | — | — |
| 2025-03-13 | $22.77 | $23.71 | 121,000 | — | — |
| 2025-03-12 | $22.89 | $23.84 | 220,500 | — | — |
| 2025-03-11 | $23.96 | $24.95 | 87,600 | — | — |
| 2025-03-10 | $24.31 | $25.31 | 80,400 | — | — |
| 2025-03-07 | $24.66 | $25.68 | 76,300 | — | — |
| 2025-03-06 | $24.58 | $25.60 | 132,300 | — | — |
| 2025-03-05 | $23.72 | $24.70 | 114,800 | — | — |
| 2025-03-04 | $22.99 | $23.94 | 1,857,400 | — | — |
| 2025-03-03 | $23.26 | $24.22 | 149,000 | — | — |
| 2025-02-28 | $23.34 | $24.30 | 163,700 | — | — |
| 2025-02-27 | $23.66 | $24.64 | 277,200 | — | — |
| 2025-02-26 | $23.93 | $24.92 | 349,300 | — | — |
| 2025-02-25 | $23.71 | $24.69 | 313,000 | — | — |
| 2025-02-24 | $24.06 | $25.05 | 943,800 | — | — |
| 2025-02-21 | $24.46 | $25.47 | 244,100 | — | — |
| 2025-02-20 | $24.88 | $25.91 | 305,100 | — | — |
| 2025-02-19 | $24.90 | $25.93 | 335,300 | — | — |
| 2025-02-18 | $26.82 | $27.93 | 204,900 | — | — |
| 2025-02-14 | $26.91 | $28.02 | 71,500 | — | — |
| 2025-02-13 | $26.93 | $28.04 | 62,700 | — | — |
| 2025-02-12 | $26.50 | $27.59 | 56,300 | — | — |
| 2025-02-11 | $26.25 | $27.33 | 49,700 | — | — |
| 2025-02-10 | $26.42 | $27.51 | 67,700 | — | — |
| 2025-02-07 | $26.47 | $27.56 | 194,700 | — | — |
| 2025-02-06 | $26.64 | $27.74 | 319,700 | — | — |
| 2025-02-05 | $26.47 | $27.56 | 379,600 | — | — |
| 2025-02-04 | $26.81 | $27.92 | 477,100 | — | — |
| 2025-02-03 | $26.63 | $27.73 | 441,400 | — | — |
| 2025-01-31 | $26.24 | $27.32 | 308,200 | — | — |
| 2025-01-30 | $27.00 | $28.12 | 306,800 | — | — |
| 2025-01-29 | $26.20 | $27.28 | 318,800 | — | — |
| 2025-01-28 | $26.52 | $27.62 | 696,300 | — | — |
| 2025-01-27 | $25.16 | $26.20 | 42,900 | — | — |
| 2025-01-24 | $25.28 | $26.32 | 46,200 | — | — |
| 2025-01-23 | $25.15 | $26.19 | 73,800 | — | — |
| 2025-01-22 | $24.75 | $25.77 | 109,400 | — | — |
| 2025-01-21 | $24.37 | $25.38 | 43,500 | — | — |
| 2025-01-17 | $24.00 | $24.99 | 56,600 | — | — |
| 2025-01-16 | $23.96 | $24.95 | 210,500 | — | — |
| 2025-01-15 | $24.31 | $25.31 | 63,100 | — | — |
| 2025-01-14 | $24.07 | $25.06 | 133,600 | — | — |
| 2025-01-13 | $23.63 | $24.41 | 124,400 | — | — |
| 2025-01-10 | $23.58 | $24.36 | 81,700 | — | — |
| 2025-01-08 | $24.67 | $25.48 | 156,800 | — | — |
| 2025-01-07 | $25.71 | $26.56 | 37,100 | — | — |
| 2025-01-06 | $25.63 | $26.47 | 67,100 | — | — |
| 2025-01-03 | $25.33 | $26.17 | 44,000 | — | — |
| 2025-01-02 | $25.84 | $26.69 | 64,400 | — | — |