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
- 2010-07-22 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 | $29.29 | $29.29 | 480,600 | — | — |
| 2025-12-30 | $29.41 | $29.41 | 274,000 | — | — |
| 2025-12-29 | $30.07 | $30.07 | 258,100 | — | — |
| 2025-12-26 | $30.18 | $30.18 | 177,500 | — | — |
| 2025-12-24 | $30.34 | $30.34 | 210,000 | — | — |
| 2025-12-23 | $30.33 | $30.33 | 260,300 | — | — |
| 2025-12-22 | $30.84 | $30.84 | 471,300 | — | — |
| 2025-12-19 | $29.62 | $29.62 | 848,700 | — | — |
| 2025-12-18 | $29.57 | $29.57 | 662,900 | — | — |
| 2025-12-17 | $29.13 | $29.13 | 436,000 | — | — |
| 2025-12-16 | $29.60 | $29.60 | 617,700 | — | — |
| 2025-12-15 | $29.65 | $29.65 | 609,900 | — | — |
| 2025-12-12 | $30.06 | $30.06 | 438,600 | — | — |
| 2025-12-11 | $32.11 | $32.11 | 594,500 | — | — |
| 2025-12-10 | $31.66 | $31.66 | 468,900 | — | — |
| 2025-12-09 | $32.30 | $32.30 | 572,100 | — | — |
| 2025-12-08 | $32.50 | $32.50 | 387,000 | — | — |
| 2025-12-05 | $33.25 | $33.25 | 559,000 | — | — |
| 2025-12-04 | $34.06 | $34.06 | 429,600 | — | — |
| 2025-12-03 | $34.98 | $34.98 | 637,900 | — | — |
| 2025-12-02 | $35.07 | $35.07 | 632,900 | — | — |
| 2025-12-01 | $34.95 | $34.95 | 439,600 | — | — |
| 2025-11-28 | $34.71 | $34.71 | 161,100 | — | — |
| 2025-11-26 | $34.65 | $34.65 | 616,400 | — | — |
| 2025-11-25 | $33.27 | $33.27 | 272,400 | — | — |
| 2025-11-24 | $32.55 | $32.55 | 340,800 | — | — |
| 2025-11-21 | $31.44 | $31.44 | 500,800 | — | — |
| 2025-11-20 | $30.52 | $30.52 | 430,400 | — | — |
| 2025-11-19 | $31.03 | $31.03 | 421,300 | — | — |
| 2025-11-18 | $31.14 | $31.14 | 541,000 | — | — |
| 2025-11-17 | $31.08 | $31.08 | 395,500 | — | — |
| 2025-11-14 | $32.16 | $32.16 | 757,000 | — | — |
| 2025-11-13 | $31.52 | $31.52 | 553,200 | — | — |
| 2025-11-12 | $33.72 | $33.72 | 559,500 | — | — |
| 2025-11-11 | $35.09 | $35.09 | 320,000 | — | — |
| 2025-11-10 | $35.91 | $35.91 | 432,900 | — | — |
| 2025-11-07 | $35.27 | $35.27 | 744,200 | — | — |
| 2025-11-06 | $36.60 | $36.60 | 472,200 | — | — |
| 2025-11-05 | $37.44 | $37.44 | 841,700 | — | — |
| 2025-11-04 | $36.28 | $36.28 | 1,448,600 | — | — |
| 2025-11-03 | $40.00 | $40.00 | 449,100 | — | — |
| 2025-10-31 | $39.52 | $39.52 | 379,800 | — | — |
| 2025-10-30 | $38.97 | $38.97 | 391,400 | — | — |
| 2025-10-29 | $39.55 | $39.55 | 446,200 | — | — |
| 2025-10-28 | $40.80 | $40.80 | 286,600 | — | — |
| 2025-10-27 | $41.55 | $41.55 | 324,200 | — | — |
| 2025-10-24 | $42.47 | $42.47 | 482,800 | — | — |
| 2025-10-23 | $39.65 | $39.65 | 425,800 | — | — |
| 2025-10-22 | $38.32 | $38.32 | 724,700 | — | — |
| 2025-10-21 | $38.11 | $38.11 | 827,300 | — | — |
| 2025-10-20 | $40.57 | $40.57 | 573,700 | — | — |
| 2025-10-17 | $39.93 | $39.93 | 1,642,100 | — | — |
| 2025-10-16 | $42.61 | $42.61 | 906,800 | — | — |
| 2025-10-15 | $43.23 | $43.23 | 1,063,400 | — | — |
| 2025-10-14 | $41.54 | $41.54 | 454,300 | — | — |
| 2025-10-13 | $41.71 | $41.71 | 923,800 | — | — |
| 2025-10-10 | $38.18 | $38.18 | 662,100 | — | — |
| 2025-10-09 | $39.53 | $39.53 | 586,400 | — | — |
| 2025-10-08 | $38.59 | $38.59 | 777,100 | — | — |
| 2025-10-07 | $38.85 | $38.85 | 556,600 | — | — |
| 2025-10-06 | $38.25 | $38.25 | 556,100 | — | — |
| 2025-10-03 | $37.33 | $37.33 | 589,900 | — | — |
| 2025-10-02 | $36.34 | $36.34 | 895,600 | — | — |
| 2025-10-01 | $37.54 | $37.54 | 906,700 | — | — |
| 2025-09-30 | $33.58 | $33.58 | 881,400 | — | — |
| 2025-09-29 | $34.16 | $34.16 | 673,200 | — | — |
| 2025-09-26 | $34.79 | $34.79 | 723,500 | — | — |
| 2025-09-25 | $34.84 | $34.84 | 1,394,900 | — | — |
| 2025-09-24 | $31.61 | $31.61 | 549,500 | — | — |
| 2025-09-23 | $31.48 | $31.48 | 830,900 | — | — |
| 2025-09-22 | $32.15 | $32.15 | 618,000 | — | — |
| 2025-09-19 | $30.81 | $30.81 | 1,460,300 | — | — |
| 2025-09-18 | $31.27 | $31.27 | 724,000 | — | — |
| 2025-09-17 | $29.04 | $29.04 | 579,200 | — | — |
| 2025-09-16 | $28.37 | $28.37 | 561,600 | — | — |
| 2025-09-15 | $28.80 | $28.80 | 700,800 | — | — |
| 2025-09-12 | $27.39 | $27.39 | 736,800 | — | — |
| 2025-09-11 | $27.33 | $27.33 | 670,900 | — | — |
| 2025-09-10 | $28.02 | $28.02 | 1,219,500 | — | — |
| 2025-09-09 | $24.87 | $24.87 | 765,200 | — | — |
| 2025-09-08 | $24.27 | $24.27 | 675,100 | — | — |
| 2025-09-05 | $25.93 | $25.93 | 474,500 | — | — |
| 2025-09-04 | $26.00 | $26.00 | 356,800 | — | — |
| 2025-09-03 | $25.65 | $25.65 | 527,400 | — | — |
| 2025-09-02 | $25.46 | $25.46 | 642,800 | — | — |
| 2025-08-29 | $25.43 | $25.43 | 430,300 | — | — |
| 2025-08-28 | $25.29 | $25.29 | 469,000 | — | — |
| 2025-08-27 | $24.54 | $24.54 | 601,800 | — | — |
| 2025-08-26 | $25.10 | $25.10 | 501,700 | — | — |
| 2025-08-25 | $24.78 | $24.78 | 519,500 | — | — |
| 2025-08-22 | $24.36 | $24.36 | 787,400 | — | — |
| 2025-08-21 | $22.72 | $22.72 | 348,000 | — | — |
| 2025-08-20 | $22.64 | $22.64 | 1,258,600 | — | — |
| 2025-08-19 | $22.50 | $22.50 | 453,500 | — | — |
| 2025-08-18 | $22.77 | $22.77 | 645,700 | — | — |
| 2025-08-15 | $21.43 | $21.43 | 657,400 | — | — |
| 2025-08-14 | $20.40 | $20.40 | 543,900 | — | — |
| 2025-08-13 | $20.66 | $20.66 | 746,600 | — | — |
| 2025-08-12 | $19.68 | $19.68 | 514,100 | — | — |
| 2025-08-11 | $19.58 | $19.58 | 440,500 | — | — |
| 2025-08-08 | $20.11 | $20.11 | 624,700 | — | — |
| 2025-08-07 | $20.01 | $20.01 | 663,000 | — | — |
| 2025-08-06 | $20.37 | $20.37 | 1,633,700 | — | — |
| 2025-08-05 | $24.88 | $24.88 | 3,224,600 | — | — |
| 2025-08-04 | $16.70 | $16.70 | 670,200 | — | — |
| 2025-08-01 | $15.87 | $15.87 | 625,000 | — | — |
| 2025-07-31 | $16.92 | $16.92 | 485,500 | — | — |
| 2025-07-30 | $16.71 | $16.71 | 642,500 | — | — |
| 2025-07-29 | $17.88 | $17.88 | 775,100 | — | — |
| 2025-07-28 | $17.91 | $17.91 | 351,100 | — | — |
| 2025-07-25 | $18.12 | $18.12 | 450,800 | — | — |
| 2025-07-24 | $18.78 | $18.78 | 382,600 | — | — |
| 2025-07-23 | $19.61 | $19.61 | 441,700 | — | — |
| 2025-07-22 | $19.24 | $19.24 | 958,800 | — | — |
| 2025-07-21 | $17.83 | $17.83 | 558,800 | — | — |
| 2025-07-18 | $18.21 | $18.21 | 2,860,200 | — | — |
| 2025-07-17 | $18.36 | $18.36 | 990,000 | — | — |
| 2025-07-16 | $18.30 | $18.30 | 1,388,200 | — | — |
| 2025-07-15 | $18.34 | $18.34 | 1,018,600 | — | — |
| 2025-07-14 | $18.58 | $18.58 | 987,400 | — | — |
| 2025-07-11 | $17.96 | $17.96 | 1,565,200 | — | — |
| 2025-07-10 | $17.76 | $17.76 | 551,800 | — | — |
| 2025-07-09 | $16.44 | $16.44 | 382,000 | — | — |
| 2025-07-08 | $16.48 | $16.48 | 874,700 | — | — |
| 2025-07-07 | $16.07 | $16.07 | 401,500 | — | — |
| 2025-07-03 | $16.81 | $16.81 | 255,300 | — | — |
| 2025-07-02 | $16.27 | $16.27 | 406,800 | — | — |
| 2025-07-01 | $15.92 | $15.92 | 403,200 | — | — |
| 2025-06-30 | $15.19 | $15.19 | 374,300 | — | — |
| 2025-06-27 | $15.16 | $15.16 | 664,000 | — | — |
| 2025-06-26 | $15.56 | $15.56 | 359,900 | — | — |
| 2025-06-25 | $14.81 | $14.81 | 418,700 | — | — |
| 2025-06-24 | $14.89 | $14.89 | 459,900 | — | — |
| 2025-06-23 | $14.37 | $14.37 | 606,000 | — | — |
| 2025-06-20 | $15.00 | $15.00 | 1,189,300 | — | — |
| 2025-06-18 | $16.10 | $16.10 | 431,100 | — | — |
| 2025-06-17 | $16.05 | $16.05 | 388,200 | — | — |
| 2025-06-16 | $16.53 | $16.53 | 450,500 | — | — |
| 2025-06-13 | $15.85 | $15.85 | 361,200 | — | — |
| 2025-06-12 | $16.01 | $16.01 | 208,500 | — | — |
| 2025-06-11 | $15.87 | $15.87 | 333,100 | — | — |
| 2025-06-10 | $15.63 | $15.63 | 389,400 | — | — |
| 2025-06-09 | $15.97 | $15.97 | 439,700 | — | — |
| 2025-06-06 | $15.51 | $15.51 | 415,200 | — | — |
| 2025-06-05 | $14.85 | $14.85 | 235,800 | — | — |
| 2025-06-04 | $14.83 | $14.83 | 315,700 | — | — |
| 2025-06-03 | $15.33 | $15.33 | 675,600 | — | — |
| 2025-06-02 | $13.53 | $13.53 | 384,000 | — | — |
| 2025-05-30 | $13.78 | $13.78 | 552,500 | — | — |
| 2025-05-29 | $14.36 | $14.36 | 614,200 | — | — |
| 2025-05-28 | $14.06 | $14.06 | 354,300 | — | — |
| 2025-05-27 | $14.19 | $14.19 | 341,900 | — | — |
| 2025-05-23 | $13.65 | $13.65 | 247,800 | — | — |
| 2025-05-22 | $13.65 | $13.65 | 567,300 | — | — |
| 2025-05-21 | $14.16 | $14.16 | 376,900 | — | — |
| 2025-05-20 | $14.66 | $14.66 | 392,200 | — | — |
| 2025-05-19 | $14.68 | $14.68 | 381,900 | — | — |
| 2025-05-16 | $14.96 | $14.96 | 449,500 | — | — |
| 2025-05-15 | $14.76 | $14.76 | 404,400 | — | — |
| 2025-05-14 | $14.21 | $14.21 | 401,400 | — | — |
| 2025-05-13 | $14.57 | $14.57 | 1,072,200 | — | — |
| 2025-05-12 | $14.55 | $14.55 | 890,900 | — | — |
| 2025-05-09 | $13.36 | $13.36 | 473,800 | — | — |
| 2025-05-08 | $13.19 | $13.19 | 648,500 | — | — |
| 2025-05-07 | $12.67 | $12.67 | 730,200 | — | — |
| 2025-05-06 | $13.00 | $13.00 | 2,133,800 | — | — |
| 2025-05-05 | $11.63 | $11.63 | 592,900 | — | — |
| 2025-05-02 | $12.00 | $12.00 | 881,800 | — | — |
| 2025-05-01 | $11.06 | $11.06 | 546,300 | — | — |
| 2025-04-30 | $10.63 | $10.63 | 533,300 | — | — |
| 2025-04-29 | $10.86 | $10.86 | 435,000 | — | — |
| 2025-04-28 | $10.72 | $10.72 | 422,900 | — | — |
| 2025-04-25 | $10.75 | $10.75 | 622,000 | — | — |
| 2025-04-24 | $10.06 | $10.06 | 542,600 | — | — |
| 2025-04-23 | $9.41 | $9.41 | 843,400 | — | — |
| 2025-04-22 | $9.68 | $9.68 | 889,000 | — | — |
| 2025-04-21 | $8.66 | $8.66 | 789,500 | — | — |
| 2025-04-17 | $9.95 | $9.95 | 2,691,600 | — | — |
| 2025-04-16 | $10.19 | $10.19 | 1,196,100 | — | — |
| 2025-04-15 | $9.58 | $9.58 | 517,200 | — | — |
| 2025-04-14 | $10.09 | $10.09 | 411,000 | — | — |
| 2025-04-11 | $9.99 | $9.99 | 374,900 | — | — |
| 2025-04-10 | $10.22 | $10.22 | 683,700 | — | — |
| 2025-04-09 | $10.81 | $10.81 | 794,600 | — | — |
| 2025-04-08 | $9.28 | $9.28 | 861,200 | — | — |
| 2025-04-07 | $10.10 | $10.10 | 679,600 | — | — |
| 2025-04-04 | $10.82 | $10.82 | 715,700 | — | — |
| 2025-04-03 | $11.23 | $11.23 | 467,000 | — | — |
| 2025-04-02 | $12.18 | $12.18 | 369,600 | — | — |
| 2025-04-01 | $12.02 | $12.02 | 619,900 | — | — |
| 2025-03-31 | $12.08 | $12.08 | 694,400 | — | — |
| 2025-03-28 | $12.36 | $12.36 | 623,200 | — | — |
| 2025-03-27 | $12.30 | $12.30 | 317,400 | — | — |
| 2025-03-26 | $12.34 | $12.34 | 317,900 | — | — |
| 2025-03-25 | $12.77 | $12.77 | 534,400 | — | — |
| 2025-03-24 | $12.91 | $12.91 | 895,000 | — | — |
| 2025-03-21 | $13.41 | $13.41 | 1,217,800 | — | — |
| 2025-03-20 | $12.79 | $12.79 | 1,064,900 | — | — |
| 2025-03-19 | $12.90 | $12.90 | 1,047,200 | — | — |
| 2025-03-18 | $12.04 | $12.04 | 797,900 | — | — |
| 2025-03-17 | $11.56 | $11.56 | 720,500 | — | — |
| 2025-03-14 | $10.54 | $10.54 | 894,400 | — | — |
| 2025-03-13 | $10.00 | $10.00 | 814,300 | — | — |
| 2025-03-12 | $10.56 | $10.56 | 749,300 | — | — |
| 2025-03-11 | $10.32 | $10.32 | 788,900 | — | — |
| 2025-03-10 | $10.34 | $10.34 | 1,213,800 | — | — |
| 2025-03-07 | $11.09 | $11.09 | 1,991,400 | — | — |
| 2025-03-06 | $9.29 | $9.29 | 1,101,800 | — | — |
| 2025-03-05 | $9.93 | $9.93 | 1,760,800 | — | — |
| 2025-03-04 | $9.59 | $9.59 | 2,144,400 | — | — |
| 2025-03-03 | $10.56 | $10.56 | 2,080,300 | — | — |
| 2025-02-28 | $11.80 | $11.80 | 3,509,600 | — | — |
| 2025-02-27 | $18.33 | $18.33 | 761,900 | — | — |
| 2025-02-26 | $18.25 | $18.25 | 412,700 | — | — |
| 2025-02-25 | $18.39 | $18.39 | 254,500 | — | — |
| 2025-02-24 | $18.30 | $18.30 | 365,300 | — | — |
| 2025-02-21 | $18.69 | $18.69 | 243,200 | — | — |
| 2025-02-20 | $19.59 | $19.59 | 353,200 | — | — |
| 2025-02-19 | $19.04 | $19.04 | 398,300 | — | — |
| 2025-02-18 | $19.06 | $19.06 | 958,800 | — | — |
| 2025-02-14 | $19.62 | $19.62 | 274,200 | — | — |
| 2025-02-13 | $19.08 | $19.08 | 387,600 | — | — |
| 2025-02-12 | $19.07 | $19.07 | 275,400 | — | — |
| 2025-02-11 | $19.93 | $19.93 | 192,200 | — | — |
| 2025-02-10 | $20.67 | $20.67 | 307,400 | — | — |
| 2025-02-07 | $20.73 | $20.73 | 275,500 | — | — |
| 2025-02-06 | $21.11 | $21.11 | 229,800 | — | — |
| 2025-02-05 | $20.19 | $20.19 | 199,200 | — | — |
| 2025-02-04 | $20.48 | $20.48 | 385,600 | — | — |
| 2025-02-03 | $20.87 | $20.87 | 479,900 | — | — |
| 2025-01-31 | $22.63 | $22.63 | 244,100 | — | — |
| 2025-01-30 | $22.50 | $22.50 | 165,600 | — | — |
| 2025-01-29 | $22.02 | $22.02 | 272,600 | — | — |
| 2025-01-28 | $21.49 | $21.49 | 238,300 | — | — |
| 2025-01-27 | $22.00 | $22.00 | 338,000 | — | — |
| 2025-01-24 | $22.65 | $22.65 | 264,000 | — | — |
| 2025-01-23 | $22.67 | $22.67 | 561,500 | — | — |
| 2025-01-22 | $23.05 | $23.05 | 325,400 | — | — |
| 2025-01-21 | $24.20 | $24.20 | 410,400 | — | — |
| 2025-01-17 | $23.05 | $23.05 | 2,116,900 | — | — |
| 2025-01-16 | $24.69 | $24.69 | 383,900 | — | — |
| 2025-01-15 | $23.35 | $23.35 | 476,500 | — | — |
| 2025-01-14 | $23.94 | $23.94 | 298,200 | — | — |
| 2025-01-13 | $24.19 | $24.19 | 531,600 | — | — |
| 2025-01-10 | $25.67 | $25.67 | 226,200 | — | — |
| 2025-01-08 | $27.10 | $27.10 | 193,600 | — | — |
| 2025-01-07 | $28.17 | $28.17 | 228,100 | — | — |
| 2025-01-06 | $27.91 | $27.91 | 282,100 | — | — |
| 2025-01-03 | $27.51 | $27.51 | 415,300 | — | — |
| 2025-01-02 | $25.14 | $25.14 | 329,900 | — | — |