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
- 2013-07-24 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 | $27.22 | $27.22 | 870,800 | — | — |
| 2025-12-30 | $27.33 | $27.33 | 981,900 | — | — |
| 2025-12-29 | $27.16 | $27.16 | 1,019,800 | — | — |
| 2025-12-26 | $28.02 | $28.02 | 1,705,600 | — | — |
| 2025-12-24 | $29.17 | $29.17 | 6,310,500 | — | — |
| 2025-12-23 | $24.59 | $24.59 | 915,700 | — | — |
| 2025-12-22 | $24.95 | $24.95 | 2,564,400 | — | — |
| 2025-12-19 | $24.46 | $24.46 | 3,772,700 | — | — |
| 2025-12-18 | $24.73 | $24.73 | 1,174,400 | — | — |
| 2025-12-17 | $25.45 | $25.45 | 1,417,500 | — | — |
| 2025-12-16 | $26.09 | $26.09 | 1,038,900 | — | — |
| 2025-12-15 | $26.85 | $26.85 | 1,182,800 | — | — |
| 2025-12-12 | $27.27 | $27.27 | 1,203,100 | — | — |
| 2025-12-11 | $27.46 | $27.46 | 1,511,500 | — | — |
| 2025-12-10 | $28.00 | $28.00 | 1,630,000 | — | — |
| 2025-12-09 | $26.85 | $26.85 | 1,003,000 | — | — |
| 2025-12-08 | $27.28 | $27.28 | 1,091,800 | — | — |
| 2025-12-05 | $27.73 | $27.73 | 850,300 | — | — |
| 2025-12-04 | $27.42 | $27.42 | 1,225,500 | — | — |
| 2025-12-03 | $27.49 | $27.49 | 1,200,800 | — | — |
| 2025-12-02 | $26.98 | $26.98 | 1,727,100 | — | — |
| 2025-12-01 | $27.84 | $27.84 | 1,501,300 | — | — |
| 2025-11-28 | $29.20 | $29.20 | 500,600 | — | — |
| 2025-11-26 | $29.04 | $29.04 | 1,857,200 | — | — |
| 2025-11-25 | $28.43 | $28.43 | 2,298,000 | — | — |
| 2025-11-24 | $26.49 | $26.49 | 4,268,800 | — | — |
| 2025-11-21 | $25.24 | $25.24 | 3,635,800 | — | — |
| 2025-11-20 | $24.57 | $24.57 | 7,665,900 | — | — |
| 2025-11-19 | $22.34 | $22.34 | 17,657,900 | — | — |
| 2025-11-18 | $45.49 | $45.49 | 569,000 | — | — |
| 2025-11-17 | $45.13 | $45.13 | 882,900 | — | — |
| 2025-11-14 | $43.65 | $43.65 | 848,800 | — | — |
| 2025-11-13 | $42.54 | $42.54 | 666,800 | — | — |
| 2025-11-12 | $43.63 | $43.63 | 876,800 | — | — |
| 2025-11-11 | $43.86 | $43.86 | 531,000 | — | — |
| 2025-11-10 | $41.38 | $41.38 | 465,300 | — | — |
| 2025-11-07 | $40.67 | $40.67 | 378,800 | — | — |
| 2025-11-06 | $40.31 | $40.31 | 380,700 | — | — |
| 2025-11-05 | $40.51 | $40.51 | 503,600 | — | — |
| 2025-11-04 | $40.00 | $40.00 | 711,200 | — | — |
| 2025-11-03 | $40.13 | $40.13 | 834,700 | — | — |
| 2025-10-31 | $43.24 | $43.24 | 735,200 | — | — |
| 2025-10-30 | $43.18 | $43.18 | 989,600 | — | — |
| 2025-10-29 | $41.96 | $41.96 | 564,700 | — | — |
| 2025-10-28 | $43.43 | $43.43 | 647,400 | — | — |
| 2025-10-27 | $43.08 | $43.08 | 546,200 | — | — |
| 2025-10-24 | $43.33 | $43.33 | 343,100 | — | — |
| 2025-10-23 | $42.09 | $42.09 | 324,800 | — | — |
| 2025-10-22 | $41.74 | $41.74 | 367,600 | — | — |
| 2025-10-21 | $43.45 | $43.45 | 481,600 | — | — |
| 2025-10-20 | $42.65 | $42.65 | 509,000 | — | — |
| 2025-10-17 | $42.33 | $42.33 | 756,100 | — | — |
| 2025-10-16 | $41.52 | $41.52 | 927,700 | — | — |
| 2025-10-15 | $41.38 | $41.38 | 515,100 | — | — |
| 2025-10-14 | $40.24 | $40.24 | 387,600 | — | — |
| 2025-10-13 | $40.92 | $40.92 | 540,500 | — | — |
| 2025-10-10 | $40.61 | $40.61 | 657,700 | — | — |
| 2025-10-09 | $42.43 | $42.43 | 540,000 | — | — |
| 2025-10-08 | $42.60 | $42.60 | 519,200 | — | — |
| 2025-10-07 | $40.87 | $40.87 | 319,800 | — | — |
| 2025-10-06 | $40.89 | $40.89 | 446,700 | — | — |
| 2025-10-03 | $40.50 | $40.50 | 525,400 | — | — |
| 2025-10-02 | $39.93 | $39.93 | 392,500 | — | — |
| 2025-10-01 | $40.07 | $40.07 | 677,700 | — | — |
| 2025-09-30 | $40.14 | $40.14 | 574,600 | — | — |
| 2025-09-29 | $39.27 | $39.27 | 573,300 | — | — |
| 2025-09-26 | $38.93 | $38.93 | 814,400 | — | — |
| 2025-09-25 | $36.61 | $36.61 | 474,500 | — | — |
| 2025-09-24 | $37.32 | $37.32 | 495,600 | — | — |
| 2025-09-23 | $37.87 | $37.87 | 426,900 | — | — |
| 2025-09-22 | $38.19 | $38.19 | 437,600 | — | — |
| 2025-09-19 | $37.70 | $37.70 | 1,358,900 | — | — |
| 2025-09-18 | $37.95 | $37.95 | 682,900 | — | — |
| 2025-09-17 | $36.42 | $36.42 | 631,700 | — | — |
| 2025-09-16 | $36.72 | $36.72 | 583,000 | — | — |
| 2025-09-15 | $36.30 | $36.30 | 551,000 | — | — |
| 2025-09-12 | $36.78 | $36.78 | 603,400 | — | — |
| 2025-09-11 | $36.50 | $36.50 | 508,300 | — | — |
| 2025-09-10 | $35.68 | $35.68 | 710,400 | — | — |
| 2025-09-09 | $36.15 | $36.15 | 616,300 | — | — |
| 2025-09-08 | $36.41 | $36.41 | 844,900 | — | — |
| 2025-09-05 | $36.01 | $36.01 | 1,481,600 | — | — |
| 2025-09-04 | $36.13 | $36.13 | 3,132,100 | — | — |
| 2025-09-03 | $40.61 | $40.61 | 811,400 | — | — |
| 2025-09-02 | $39.25 | $39.25 | 630,500 | — | — |
| 2025-08-29 | $37.71 | $37.71 | 502,800 | — | — |
| 2025-08-28 | $38.18 | $38.18 | 433,200 | — | — |
| 2025-08-27 | $39.27 | $39.27 | 725,200 | — | — |
| 2025-08-26 | $38.46 | $38.46 | 647,300 | — | — |
| 2025-08-25 | $37.26 | $37.26 | 699,700 | — | — |
| 2025-08-22 | $38.80 | $38.80 | 722,600 | — | — |
| 2025-08-21 | $38.20 | $38.20 | 460,900 | — | — |
| 2025-08-20 | $36.82 | $36.82 | 400,700 | — | — |
| 2025-08-19 | $36.22 | $36.22 | 672,100 | — | — |
| 2025-08-18 | $37.45 | $37.45 | 663,000 | — | — |
| 2025-08-15 | $37.01 | $37.01 | 362,300 | — | — |
| 2025-08-14 | $36.68 | $36.68 | 243,700 | — | — |
| 2025-08-13 | $36.61 | $36.61 | 587,100 | — | — |
| 2025-08-12 | $35.38 | $35.38 | 384,200 | — | — |
| 2025-08-11 | $35.08 | $35.08 | 665,900 | — | — |
| 2025-08-08 | $35.76 | $35.76 | 478,100 | — | — |
| 2025-08-07 | $37.06 | $37.06 | 553,300 | — | — |
| 2025-08-06 | $37.72 | $37.72 | 1,015,800 | — | — |
| 2025-08-05 | $36.21 | $36.21 | 1,173,600 | — | — |
| 2025-08-04 | $36.16 | $36.16 | 5,497,400 | — | — |
| 2025-08-01 | $35.00 | $35.00 | 2,351,100 | — | — |
| 2025-07-31 | $37.22 | $37.22 | 1,098,200 | — | — |
| 2025-07-30 | $37.54 | $37.54 | 850,700 | — | — |
| 2025-07-29 | $37.73 | $37.73 | 590,900 | — | — |
| 2025-07-28 | $37.20 | $37.20 | 761,100 | — | — |
| 2025-07-25 | $40.00 | $40.00 | 529,100 | — | — |
| 2025-07-24 | $39.65 | $39.65 | 513,300 | — | — |
| 2025-07-23 | $40.56 | $40.56 | 830,700 | — | — |
| 2025-07-22 | $39.66 | $39.66 | 826,000 | — | — |
| 2025-07-21 | $39.92 | $39.92 | 429,900 | — | — |
| 2025-07-18 | $40.00 | $40.00 | 824,600 | — | — |
| 2025-07-17 | $40.35 | $40.35 | 813,000 | — | — |
| 2025-07-16 | $39.99 | $39.99 | 628,800 | — | — |
| 2025-07-15 | $39.19 | $39.19 | 707,300 | — | — |
| 2025-07-14 | $39.23 | $39.23 | 717,100 | — | — |
| 2025-07-11 | $39.05 | $39.05 | 793,600 | — | — |
| 2025-07-10 | $39.53 | $39.53 | 978,000 | — | — |
| 2025-07-09 | $39.07 | $39.07 | 1,312,100 | — | — |
| 2025-07-08 | $36.28 | $36.28 | 704,500 | — | — |
| 2025-07-07 | $35.21 | $35.21 | 551,400 | — | — |
| 2025-07-03 | $36.07 | $36.07 | 258,700 | — | — |
| 2025-07-02 | $35.35 | $35.35 | 606,200 | — | — |
| 2025-07-01 | $34.37 | $34.37 | 603,500 | — | — |
| 2025-06-30 | $33.26 | $33.26 | 338,500 | — | — |
| 2025-06-27 | $33.47 | $33.47 | 490,000 | — | — |
| 2025-06-26 | $33.65 | $33.65 | 274,700 | — | — |
| 2025-06-25 | $32.71 | $32.71 | 316,500 | — | — |
| 2025-06-24 | $33.42 | $33.42 | 436,100 | — | — |
| 2025-06-23 | $33.34 | $33.34 | 520,400 | — | — |
| 2025-06-20 | $34.41 | $34.41 | 1,672,200 | — | — |
| 2025-06-18 | $35.50 | $35.50 | 549,400 | — | — |
| 2025-06-17 | $34.69 | $34.69 | 495,800 | — | — |
| 2025-06-16 | $35.75 | $35.75 | 661,800 | — | — |
| 2025-06-13 | $34.30 | $34.30 | 482,100 | — | — |
| 2025-06-12 | $34.50 | $34.50 | 477,500 | — | — |
| 2025-06-11 | $34.41 | $34.41 | 508,100 | — | — |
| 2025-06-10 | $34.51 | $34.51 | 623,900 | — | — |
| 2025-06-09 | $33.66 | $33.66 | 402,200 | — | — |
| 2025-06-06 | $34.33 | $34.33 | 377,300 | — | — |
| 2025-06-05 | $33.58 | $33.58 | 399,300 | — | — |
| 2025-06-04 | $34.03 | $34.03 | 649,200 | — | — |
| 2025-06-03 | $33.37 | $33.37 | 699,800 | — | — |
| 2025-06-02 | $32.63 | $32.63 | 1,247,300 | — | — |
| 2025-05-30 | $32.09 | $32.09 | 761,000 | — | — |
| 2025-05-29 | $31.84 | $31.84 | 859,400 | — | — |
| 2025-05-28 | $30.83 | $30.83 | 531,700 | — | — |
| 2025-05-27 | $30.20 | $30.20 | 548,400 | — | — |
| 2025-05-23 | $29.80 | $29.80 | 440,700 | — | — |
| 2025-05-22 | $29.59 | $29.59 | 612,000 | — | — |
| 2025-05-21 | $30.11 | $30.11 | 541,000 | — | — |
| 2025-05-20 | $30.17 | $30.17 | 478,800 | — | — |
| 2025-05-19 | $29.84 | $29.84 | 410,900 | — | — |
| 2025-05-16 | $29.18 | $29.18 | 772,800 | — | — |
| 2025-05-15 | $28.26 | $28.26 | 445,300 | — | — |
| 2025-05-14 | $28.03 | $28.03 | 610,800 | — | — |
| 2025-05-13 | $28.74 | $28.74 | 511,800 | — | — |
| 2025-05-12 | $29.14 | $29.14 | 476,400 | — | — |
| 2025-05-09 | $27.32 | $27.32 | 303,200 | — | — |
| 2025-05-08 | $28.04 | $28.04 | 547,600 | — | — |
| 2025-05-07 | $28.22 | $28.22 | 543,900 | — | — |
| 2025-05-06 | $28.32 | $28.32 | 837,000 | — | — |
| 2025-05-05 | $29.97 | $29.97 | 358,900 | — | — |
| 2025-05-02 | $30.10 | $30.10 | 415,700 | — | — |
| 2025-05-01 | $30.94 | $30.94 | 597,500 | — | — |
| 2025-04-30 | $29.69 | $29.69 | 686,600 | — | — |
| 2025-04-29 | $29.10 | $29.10 | 473,400 | — | — |
| 2025-04-28 | $29.62 | $29.62 | 530,600 | — | — |
| 2025-04-25 | $29.45 | $29.45 | 358,900 | — | — |
| 2025-04-24 | $29.26 | $29.26 | 378,800 | — | — |
| 2025-04-23 | $28.37 | $28.37 | 405,000 | — | — |
| 2025-04-22 | $28.00 | $28.00 | 387,500 | — | — |
| 2025-04-21 | $27.34 | $27.34 | 680,900 | — | — |
| 2025-04-17 | $27.66 | $27.66 | 590,700 | — | — |
| 2025-04-16 | $27.14 | $27.14 | 548,600 | — | — |
| 2025-04-15 | $27.82 | $27.82 | 607,600 | — | — |
| 2025-04-14 | $27.52 | $27.52 | 647,200 | — | — |
| 2025-04-11 | $26.70 | $26.70 | 592,300 | — | — |
| 2025-04-10 | $25.31 | $25.31 | 773,700 | — | — |
| 2025-04-09 | $26.28 | $26.28 | 1,175,700 | — | — |
| 2025-04-08 | $24.53 | $24.53 | 764,700 | — | — |
| 2025-04-07 | $25.90 | $25.90 | 1,136,400 | — | — |
| 2025-04-04 | $25.76 | $25.76 | 1,192,500 | — | — |
| 2025-04-03 | $27.71 | $27.71 | 634,800 | — | — |
| 2025-04-02 | $28.44 | $28.44 | 955,600 | — | — |
| 2025-04-01 | $27.40 | $27.40 | 936,700 | — | — |
| 2025-03-31 | $29.30 | $29.30 | 727,600 | — | — |
| 2025-03-28 | $30.28 | $30.28 | 328,200 | — | — |
| 2025-03-27 | $30.84 | $30.84 | 460,800 | — | — |
| 2025-03-26 | $30.40 | $30.40 | 323,500 | — | — |
| 2025-03-25 | $30.76 | $30.76 | 355,400 | — | — |
| 2025-03-24 | $32.31 | $32.31 | 481,800 | — | — |
| 2025-03-21 | $31.30 | $31.30 | 1,667,700 | — | — |
| 2025-03-20 | $32.71 | $32.71 | 461,500 | — | — |
| 2025-03-19 | $31.68 | $31.68 | 763,000 | — | — |
| 2025-03-18 | $31.20 | $31.20 | 640,200 | — | — |
| 2025-03-17 | $31.99 | $31.99 | 624,900 | — | — |
| 2025-03-14 | $30.93 | $30.93 | 625,400 | — | — |
| 2025-03-13 | $31.07 | $31.07 | 443,700 | — | — |
| 2025-03-12 | $31.98 | $31.98 | 481,400 | — | — |
| 2025-03-11 | $32.13 | $32.13 | 839,700 | — | — |
| 2025-03-10 | $31.99 | $31.99 | 812,600 | — | — |
| 2025-03-07 | $32.38 | $32.38 | 662,000 | — | — |
| 2025-03-06 | $33.98 | $33.98 | 495,400 | — | — |
| 2025-03-05 | $33.95 | $33.95 | 537,100 | — | — |
| 2025-03-04 | $33.39 | $33.39 | 774,000 | — | — |
| 2025-03-03 | $33.12 | $33.12 | 978,800 | — | — |
| 2025-02-28 | $35.54 | $35.54 | 680,900 | — | — |
| 2025-02-27 | $34.34 | $34.34 | 905,100 | — | — |
| 2025-02-26 | $34.44 | $34.44 | 644,700 | — | — |
| 2025-02-25 | $35.19 | $35.19 | 775,600 | — | — |
| 2025-02-24 | $35.47 | $35.47 | 992,900 | — | — |
| 2025-02-21 | $35.22 | $35.22 | 1,018,400 | — | — |
| 2025-02-20 | $33.75 | $33.75 | 376,000 | — | — |
| 2025-02-19 | $34.02 | $34.02 | 566,400 | — | — |
| 2025-02-18 | $33.61 | $33.61 | 869,500 | — | — |
| 2025-02-14 | $33.22 | $33.22 | 786,700 | — | — |
| 2025-02-13 | $33.30 | $33.30 | 710,800 | — | — |
| 2025-02-12 | $32.81 | $32.81 | 831,100 | — | — |
| 2025-02-11 | $32.66 | $32.66 | 602,000 | — | — |
| 2025-02-10 | $33.97 | $33.97 | 1,192,600 | — | — |
| 2025-02-07 | $33.46 | $33.46 | 617,500 | — | — |
| 2025-02-06 | $34.42 | $34.42 | 528,100 | — | — |
| 2025-02-05 | $34.38 | $34.38 | 503,300 | — | — |
| 2025-02-04 | $34.01 | $34.01 | 606,500 | — | — |
| 2025-02-03 | $33.62 | $33.62 | 538,600 | — | — |
| 2025-01-31 | $34.39 | $34.39 | 660,700 | — | — |
| 2025-01-30 | $34.54 | $34.54 | 476,200 | — | — |
| 2025-01-29 | $33.73 | $33.73 | 423,800 | — | — |
| 2025-01-28 | $33.55 | $33.55 | 457,800 | — | — |
| 2025-01-27 | $33.75 | $33.75 | 568,100 | — | — |
| 2025-01-24 | $34.46 | $34.46 | 522,300 | — | — |
| 2025-01-23 | $35.38 | $35.38 | 765,800 | — | — |
| 2025-01-22 | $34.06 | $34.06 | 605,100 | — | — |
| 2025-01-21 | $33.23 | $33.23 | 563,500 | — | — |
| 2025-01-17 | $32.42 | $32.42 | 807,500 | — | — |
| 2025-01-16 | $31.82 | $31.82 | 1,004,000 | — | — |
| 2025-01-15 | $33.28 | $33.28 | 658,500 | — | — |
| 2025-01-14 | $33.32 | $33.32 | 741,200 | — | — |
| 2025-01-13 | $34.30 | $34.30 | 503,300 | — | — |
| 2025-01-10 | $34.42 | $34.42 | 1,256,000 | — | — |
| 2025-01-08 | $35.90 | $35.90 | 1,032,800 | — | — |
| 2025-01-07 | $35.12 | $35.12 | 1,197,000 | — | — |
| 2025-01-06 | $33.54 | $33.54 | 2,258,100 | — | — |
| 2025-01-03 | $32.19 | $32.19 | 881,900 | — | — |
| 2025-01-02 | $31.84 | $31.84 | 652,800 | — | — |