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
- 2010-12-17 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 | $34.01 | $34.01 | 91,400 | — | — |
| 2025-12-30 | $32.13 | $32.13 | 136,500 | — | — |
| 2025-12-29 | $33.32 | $33.32 | 114,900 | — | — |
| 2025-12-26 | $33.62 | $33.62 | 88,100 | — | — |
| 2025-12-24 | $34.00 | $34.00 | 72,700 | — | — |
| 2025-12-23 | $32.73 | $32.73 | 187,200 | — | — |
| 2025-12-22 | $36.18 | $36.18 | 600,000 | — | — |
| 2025-12-19 | $35.26 | $35.26 | 281,800 | — | — |
| 2025-12-18 | $32.35 | $32.35 | 179,400 | — | — |
| 2025-12-17 | $32.58 | $32.58 | 87,800 | — | — |
| 2025-12-16 | $33.50 | $33.50 | 159,300 | — | — |
| 2025-12-15 | $34.60 | $34.60 | 58,000 | — | — |
| 2025-12-12 | $36.10 | $36.10 | 186,900 | — | — |
| 2025-12-11 | $35.88 | $35.88 | 60,300 | — | — |
| 2025-12-10 | $35.87 | $35.87 | 120,000 | — | — |
| 2025-12-09 | $35.67 | $35.67 | 162,400 | — | — |
| 2025-12-08 | $35.38 | $35.38 | 193,200 | — | — |
| 2025-12-05 | $35.01 | $35.01 | 29,100 | — | — |
| 2025-12-04 | $35.27 | $35.27 | 45,800 | — | — |
| 2025-12-03 | $35.00 | $35.00 | 40,200 | — | — |
| 2025-12-02 | $33.99 | $33.99 | 84,700 | — | — |
| 2025-12-01 | $33.89 | $33.89 | 146,400 | — | — |
| 2025-11-28 | $37.79 | $37.79 | 28,300 | — | — |
| 2025-11-26 | $37.19 | $37.19 | 61,200 | — | — |
| 2025-11-25 | $37.42 | $37.42 | 76,800 | — | — |
| 2025-11-24 | $37.93 | $37.93 | 79,500 | — | — |
| 2025-11-21 | $38.50 | $38.50 | 224,000 | — | — |
| 2025-11-20 | $36.73 | $36.73 | 149,600 | — | — |
| 2025-11-19 | $38.00 | $38.00 | 269,800 | — | — |
| 2025-11-18 | $35.89 | $35.89 | 96,400 | — | — |
| 2025-11-17 | $36.33 | $36.33 | 178,300 | — | — |
| 2025-11-14 | $36.71 | $36.71 | 386,600 | — | — |
| 2025-11-13 | $35.52 | $35.52 | 197,700 | — | — |
| 2025-11-12 | $35.85 | $35.85 | 168,100 | — | — |
| 2025-11-11 | $33.13 | $33.13 | 65,300 | — | — |
| 2025-11-10 | $32.07 | $32.07 | 71,900 | — | — |
| 2025-11-07 | $31.20 | $31.20 | 127,500 | — | — |
| 2025-11-06 | $31.21 | $31.21 | 84,200 | — | — |
| 2025-11-05 | $32.11 | $32.11 | 92,200 | — | — |
| 2025-11-04 | $31.43 | $31.43 | 137,300 | — | — |
| 2025-11-03 | $31.17 | $31.17 | 95,200 | — | — |
| 2025-10-31 | $31.05 | $31.05 | 72,100 | — | — |
| 2025-10-30 | $30.12 | $30.12 | 61,400 | — | — |
| 2025-10-29 | $30.99 | $30.99 | 127,200 | — | — |
| 2025-10-28 | $30.89 | $30.89 | 93,400 | — | — |
| 2025-10-27 | $29.80 | $29.80 | 111,200 | — | — |
| 2025-10-24 | $29.24 | $29.24 | 74,600 | — | — |
| 2025-10-23 | $27.50 | $27.50 | 36,800 | — | — |
| 2025-10-22 | $28.15 | $28.15 | 145,100 | — | — |
| 2025-10-21 | $28.41 | $28.41 | 120,800 | — | — |
| 2025-10-20 | $30.79 | $30.79 | 182,800 | — | — |
| 2025-10-17 | $29.45 | $29.45 | 291,300 | — | — |
| 2025-10-16 | $29.08 | $29.08 | 190,800 | — | — |
| 2025-10-15 | $28.44 | $28.44 | 187,000 | — | — |
| 2025-10-14 | $28.39 | $28.39 | 159,700 | — | — |
| 2025-10-13 | $27.66 | $27.66 | 270,500 | — | — |
| 2025-10-10 | $26.51 | $26.51 | 177,600 | — | — |
| 2025-10-09 | $26.82 | $26.82 | 192,900 | — | — |
| 2025-10-08 | $25.50 | $25.50 | 151,700 | — | — |
| 2025-10-07 | $23.86 | $23.86 | 77,600 | — | — |
| 2025-10-06 | $24.48 | $24.48 | 84,000 | — | — |
| 2025-10-03 | $23.32 | $23.32 | 66,700 | — | — |
| 2025-10-02 | $23.70 | $23.70 | 93,200 | — | — |
| 2025-10-01 | $24.61 | $24.61 | 150,700 | — | — |
| 2025-09-30 | $25.60 | $25.60 | 125,700 | — | — |
| 2025-09-29 | $24.63 | $24.63 | 127,200 | — | — |
| 2025-09-26 | $24.67 | $24.67 | 68,000 | — | — |
| 2025-09-25 | $25.53 | $25.53 | 111,900 | — | — |
| 2025-09-24 | $25.66 | $25.66 | 86,500 | — | — |
| 2025-09-23 | $25.99 | $25.99 | 249,100 | — | — |
| 2025-09-22 | $24.78 | $24.78 | 236,400 | — | — |
| 2025-09-19 | $24.46 | $24.46 | 753,100 | — | — |
| 2025-09-18 | $22.27 | $22.27 | 144,300 | — | — |
| 2025-09-17 | $20.62 | $20.62 | 159,400 | — | — |
| 2025-09-16 | $20.55 | $20.55 | 55,500 | — | — |
| 2025-09-15 | $21.19 | $21.19 | 79,800 | — | — |
| 2025-09-12 | $21.85 | $21.85 | 67,500 | — | — |
| 2025-09-11 | $22.59 | $22.59 | 109,800 | — | — |
| 2025-09-10 | $22.26 | $22.26 | 67,900 | — | — |
| 2025-09-09 | $23.15 | $23.15 | 106,800 | — | — |
| 2025-09-08 | $23.32 | $23.32 | 289,300 | — | — |
| 2025-09-05 | $23.82 | $23.82 | 237,000 | — | — |
| 2025-09-04 | $23.31 | $23.31 | 172,500 | — | — |
| 2025-09-03 | $23.90 | $23.90 | 130,300 | — | — |
| 2025-09-02 | $24.13 | $24.13 | 135,200 | — | — |
| 2025-08-29 | $24.70 | $24.70 | 122,400 | — | — |
| 2025-08-28 | $25.50 | $25.50 | 147,700 | — | — |
| 2025-08-27 | $25.89 | $25.89 | 227,400 | — | — |
| 2025-08-26 | $25.62 | $25.62 | 154,800 | — | — |
| 2025-08-25 | $26.62 | $26.62 | 78,600 | — | — |
| 2025-08-22 | $26.93 | $26.93 | 101,400 | — | — |
| 2025-08-21 | $26.65 | $26.65 | 186,900 | — | — |
| 2025-08-20 | $26.15 | $26.15 | 251,900 | — | — |
| 2025-08-19 | $25.22 | $25.22 | 187,100 | — | — |
| 2025-08-18 | $25.76 | $25.76 | 102,200 | — | — |
| 2025-08-15 | $25.44 | $25.44 | 91,500 | — | — |
| 2025-08-14 | $24.96 | $24.96 | 135,300 | — | — |
| 2025-08-13 | $24.75 | $24.75 | 196,000 | — | — |
| 2025-08-12 | $23.99 | $23.99 | 127,200 | — | — |
| 2025-08-11 | $23.60 | $23.60 | 227,300 | — | — |
| 2025-08-08 | $23.97 | $23.97 | 480,900 | — | — |
| 2025-08-07 | $21.22 | $21.22 | 145,400 | — | — |
| 2025-08-06 | $19.43 | $19.43 | 57,800 | — | — |
| 2025-08-05 | $18.86 | $18.86 | 68,100 | — | — |
| 2025-08-04 | $19.40 | $19.40 | 52,500 | — | — |
| 2025-08-01 | $18.40 | $18.40 | 61,500 | — | — |
| 2025-07-31 | $17.93 | $17.93 | 10,700 | — | — |
| 2025-07-30 | $17.90 | $17.90 | 16,100 | — | — |
| 2025-07-29 | $18.36 | $18.36 | 18,500 | — | — |
| 2025-07-28 | $19.50 | $19.50 | 19,400 | — | — |
| 2025-07-25 | $18.55 | $18.55 | 16,500 | — | — |
| 2025-07-24 | $18.45 | $18.45 | 21,300 | — | — |
| 2025-07-23 | $18.33 | $18.33 | 11,700 | — | — |
| 2025-07-22 | $18.68 | $18.68 | 27,500 | — | — |
| 2025-07-21 | $18.25 | $18.25 | 30,700 | — | — |
| 2025-07-18 | $18.68 | $18.68 | 56,500 | — | — |
| 2025-07-17 | $19.30 | $19.30 | 55,200 | — | — |
| 2025-07-16 | $18.96 | $18.96 | 17,300 | — | — |
| 2025-07-15 | $18.64 | $18.64 | 29,900 | — | — |
| 2025-07-14 | $18.84 | $18.84 | 13,700 | — | — |
| 2025-07-11 | $18.75 | $18.75 | 30,300 | — | — |
| 2025-07-10 | $18.22 | $18.22 | 22,300 | — | — |
| 2025-07-09 | $18.72 | $18.72 | 20,500 | — | — |
| 2025-07-08 | $18.09 | $18.09 | 65,000 | — | — |
| 2025-07-07 | $18.56 | $18.56 | 27,500 | — | — |
| 2025-07-03 | $18.14 | $18.14 | 15,700 | — | — |
| 2025-07-02 | $18.30 | $18.30 | 49,300 | — | — |
| 2025-07-01 | $17.73 | $17.73 | 82,800 | — | — |
| 2025-06-30 | $18.12 | $18.12 | 91,800 | — | — |
| 2025-06-27 | $17.31 | $17.31 | 31,300 | — | — |
| 2025-06-26 | $17.08 | $17.08 | 18,900 | — | — |
| 2025-06-25 | $17.31 | $17.31 | 49,200 | — | — |
| 2025-06-24 | $17.20 | $17.20 | 64,100 | — | — |
| 2025-06-23 | $17.10 | $17.10 | 69,900 | — | — |
| 2025-06-20 | $17.39 | $17.39 | 75,900 | — | — |
| 2025-06-18 | $17.14 | $17.14 | 18,200 | — | — |
| 2025-06-17 | $17.08 | $17.08 | 25,600 | — | — |
| 2025-06-16 | $17.24 | $17.24 | 53,500 | — | — |
| 2025-06-13 | $16.85 | $16.85 | 40,800 | — | — |
| 2025-06-12 | $17.10 | $17.10 | 17,200 | — | — |
| 2025-06-11 | $17.05 | $17.05 | 9,200 | — | — |
| 2025-06-10 | $17.25 | $17.25 | 59,100 | — | — |
| 2025-06-09 | $16.07 | $16.07 | 23,100 | — | — |
| 2025-06-06 | $16.24 | $16.24 | 10,500 | — | — |
| 2025-06-05 | $15.81 | $15.81 | 20,800 | — | — |
| 2025-06-04 | $15.99 | $15.99 | 21,100 | — | — |
| 2025-06-03 | $15.20 | $15.20 | 16,300 | — | — |
| 2025-06-02 | $15.40 | $15.40 | 39,800 | — | — |
| 2025-05-30 | $14.15 | $14.15 | 18,500 | — | — |
| 2025-05-29 | $14.20 | $14.20 | 6,900 | — | — |
| 2025-05-28 | $13.76 | $13.76 | 18,000 | — | — |
| 2025-05-27 | $14.10 | $14.10 | 4,000 | — | — |
| 2025-05-23 | $13.52 | $13.52 | 2,400 | — | — |
| 2025-05-22 | $13.56 | $13.56 | 10,300 | — | — |
| 2025-05-21 | $13.59 | $13.59 | 11,700 | — | — |
| 2025-05-20 | $14.47 | $14.47 | 25,800 | — | — |
| 2025-05-19 | $13.80 | $13.80 | 15,300 | — | — |
| 2025-05-16 | $13.42 | $13.42 | 13,200 | — | — |
| 2025-05-15 | $12.50 | $12.50 | 15,600 | — | — |
| 2025-05-14 | $12.11 | $12.11 | 7,100 | — | — |
| 2025-05-13 | $12.34 | $12.34 | 8,200 | — | — |
| 2025-05-12 | $12.35 | $12.35 | 8,000 | — | — |
| 2025-05-09 | $12.24 | $12.24 | 5,600 | — | — |
| 2025-05-08 | $11.66 | $11.66 | 14,300 | — | — |
| 2025-05-07 | $12.41 | $12.41 | 20,100 | — | — |
| 2025-05-06 | $12.64 | $12.64 | 28,700 | — | — |
| 2025-05-05 | $14.13 | $14.13 | 46,700 | — | — |
| 2025-05-02 | $14.18 | $14.18 | 83,800 | — | — |
| 2025-05-01 | $11.44 | $11.44 | 16,900 | — | — |
| 2025-04-30 | $11.39 | $11.39 | 17,100 | — | — |
| 2025-04-29 | $11.51 | $11.51 | 19,900 | — | — |
| 2025-04-28 | $10.82 | $10.82 | 12,100 | — | — |
| 2025-04-25 | $10.70 | $10.70 | 9,100 | — | — |
| 2025-04-24 | $10.53 | $10.53 | 15,000 | — | — |
| 2025-04-23 | $10.41 | $10.41 | 9,800 | — | — |
| 2025-04-22 | $10.07 | $10.07 | 16,300 | — | — |
| 2025-04-21 | $9.94 | $9.94 | 3,600 | — | — |
| 2025-04-17 | $10.03 | $10.03 | 7,400 | — | — |
| 2025-04-16 | $10.01 | $10.01 | 8,700 | — | — |
| 2025-04-15 | $9.81 | $9.81 | 17,400 | — | — |
| 2025-04-14 | $10.20 | $10.20 | 19,800 | — | — |
| 2025-04-11 | $9.08 | $9.08 | 29,400 | — | — |
| 2025-04-10 | $8.46 | $8.46 | 54,200 | — | — |
| 2025-04-09 | $8.63 | $8.63 | 64,900 | — | — |
| 2025-04-08 | $8.26 | $8.26 | 60,600 | — | — |
| 2025-04-07 | $8.63 | $8.63 | 42,100 | — | — |
| 2025-04-04 | $8.71 | $8.71 | 63,400 | — | — |
| 2025-04-03 | $9.31 | $9.31 | 24,500 | — | — |
| 2025-04-02 | $9.47 | $9.47 | 16,100 | — | — |
| 2025-04-01 | $9.39 | $9.39 | 52,500 | — | — |
| 2025-03-31 | $9.56 | $9.56 | 47,100 | — | — |
| 2025-03-28 | $10.62 | $10.62 | 12,000 | — | — |
| 2025-03-27 | $10.90 | $10.90 | 10,400 | — | — |
| 2025-03-26 | $10.81 | $10.81 | 5,900 | — | — |
| 2025-03-25 | $11.42 | $11.42 | 170,600 | — | — |
| 2025-03-24 | $11.12 | $11.12 | 25,300 | — | — |
| 2025-03-21 | $11.01 | $11.01 | 26,000 | — | — |
| 2025-03-20 | $10.69 | $10.69 | 5,900 | — | — |
| 2025-03-19 | $10.85 | $10.85 | 13,200 | — | — |
| 2025-03-18 | $11.26 | $11.26 | 29,900 | — | — |
| 2025-03-17 | $10.59 | $10.59 | 31,500 | — | — |
| 2025-03-14 | $10.86 | $10.86 | 8,700 | — | — |
| 2025-03-13 | $10.61 | $10.61 | 7,700 | — | — |
| 2025-03-12 | $11.04 | $11.04 | 9,100 | — | — |
| 2025-03-11 | $10.81 | $10.81 | 15,600 | — | — |
| 2025-03-10 | $11.15 | $11.15 | 20,400 | — | — |
| 2025-03-07 | $11.12 | $11.12 | 37,400 | — | — |
| 2025-03-06 | $11.43 | $11.43 | 33,700 | — | — |
| 2025-03-05 | $11.98 | $11.98 | 26,500 | — | — |
| 2025-03-04 | $11.95 | $11.95 | 29,000 | — | — |
| 2025-03-03 | $12.23 | $12.23 | 20,500 | — | — |
| 2025-02-28 | $12.88 | $12.88 | 10,300 | — | — |
| 2025-02-27 | $12.97 | $12.97 | 8,800 | — | — |
| 2025-02-26 | $13.31 | $13.31 | 29,700 | — | — |
| 2025-02-25 | $12.34 | $12.34 | 50,900 | — | — |
| 2025-02-24 | $12.55 | $12.55 | 42,100 | — | — |
| 2025-02-21 | $12.35 | $12.35 | 21,200 | — | — |
| 2025-02-20 | $12.75 | $12.75 | 44,000 | — | — |
| 2025-02-19 | $12.73 | $12.73 | 37,700 | — | — |
| 2025-02-18 | $12.48 | $12.48 | 37,800 | — | — |
| 2025-02-14 | $13.02 | $13.02 | 48,600 | — | — |
| 2025-02-13 | $12.21 | $12.21 | 22,800 | — | — |
| 2025-02-12 | $12.57 | $12.57 | 29,600 | — | — |
| 2025-02-11 | $13.13 | $13.13 | 20,400 | — | — |
| 2025-02-10 | $13.66 | $13.66 | 17,400 | — | — |
| 2025-02-07 | $13.29 | $13.29 | 16,300 | — | — |
| 2025-02-06 | $13.68 | $13.68 | 18,100 | — | — |
| 2025-02-05 | $14.21 | $14.21 | 18,900 | — | — |
| 2025-02-04 | $13.81 | $13.81 | 18,800 | — | — |
| 2025-02-03 | $13.80 | $13.80 | 25,100 | — | — |
| 2025-01-31 | $14.01 | $14.01 | 14,200 | — | — |
| 2025-01-30 | $14.43 | $14.43 | 13,800 | — | — |
| 2025-01-29 | $13.86 | $13.86 | 22,900 | — | — |
| 2025-01-28 | $14.46 | $14.46 | 17,500 | — | — |
| 2025-01-27 | $14.07 | $14.07 | 22,600 | — | — |
| 2025-01-24 | $14.77 | $14.77 | 15,600 | — | — |
| 2025-01-23 | $14.87 | $14.87 | 16,200 | — | — |
| 2025-01-22 | $14.95 | $14.95 | 38,000 | — | — |
| 2025-01-21 | $14.30 | $14.30 | 30,000 | — | — |
| 2025-01-17 | $14.49 | $14.49 | 15,000 | — | — |
| 2025-01-16 | $14.42 | $14.42 | 16,200 | — | — |
| 2025-01-15 | $14.50 | $14.50 | 49,000 | — | — |
| 2025-01-14 | $14.74 | $14.74 | 27,100 | — | — |
| 2025-01-13 | $14.89 | $14.89 | 23,300 | — | — |
| 2025-01-10 | $15.62 | $15.62 | 34,100 | — | — |
| 2025-01-08 | $16.94 | $16.94 | 21,200 | — | — |
| 2025-01-07 | $17.37 | $17.37 | 23,700 | — | — |
| 2025-01-06 | $17.35 | $17.35 | 35,000 | — | — |
| 2025-01-03 | $17.49 | $17.49 | 50,300 | — | — |
| 2025-01-02 | $17.15 | $17.15 | 46,200 | — | — |