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
- 2007-04-24 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 | $23.24 | $39.33 | 2,300,100 | — | — |
| 2025-12-30 | $23.21 | $39.28 | 2,277,400 | — | — |
| 2025-12-29 | $23.11 | $39.11 | 1,911,800 | — | — |
| 2025-12-26 | $22.86 | $38.69 | 1,764,300 | — | — |
| 2025-12-24 | $22.70 | $38.42 | 788,500 | — | — |
| 2025-12-23 | $22.72 | $38.45 | 2,796,100 | — | — |
| 2025-12-22 | $22.45 | $38.00 | 3,064,200 | — | — |
| 2025-12-19 | $22.27 | $37.69 | 5,108,800 | — | — |
| 2025-12-18 | $21.93 | $37.12 | 6,149,200 | — | — |
| 2025-12-17 | $23.49 | $39.76 | 3,091,900 | — | — |
| 2025-12-16 | $23.81 | $40.30 | 2,859,300 | — | — |
| 2025-12-15 | $23.83 | $40.33 | 3,567,900 | — | — |
| 2025-12-12 | $24.65 | $41.72 | 3,574,600 | — | — |
| 2025-12-11 | $25.05 | $42.40 | 4,208,000 | — | — |
| 2025-12-10 | $25.13 | $42.53 | 4,630,700 | — | — |
| 2025-12-09 | $24.52 | $41.50 | 6,743,100 | — | — |
| 2025-12-08 | $23.50 | $39.77 | 7,249,300 | — | — |
| 2025-12-05 | $21.95 | $37.15 | 9,375,500 | — | — |
| 2025-12-04 | $23.86 | $40.38 | 7,573,300 | — | — |
| 2025-12-03 | $22.89 | $38.74 | 9,285,900 | — | — |
| 2025-12-02 | $25.25 | $42.74 | 4,678,800 | — | — |
| 2025-12-01 | $26.88 | $45.50 | 3,551,700 | — | — |
| 2025-11-28 | $27.38 | $46.34 | 1,638,300 | — | — |
| 2025-11-26 | $27.50 | $46.39 | 3,781,500 | — | — |
| 2025-11-25 | $27.99 | $47.22 | 3,473,600 | — | — |
| 2025-11-24 | $27.97 | $47.18 | 4,165,000 | — | — |
| 2025-11-21 | $29.49 | $49.75 | 3,314,500 | — | — |
| 2025-11-20 | $29.06 | $49.02 | 2,635,600 | — | — |
| 2025-11-19 | $30.10 | $50.78 | 3,146,400 | — | — |
| 2025-11-18 | $30.18 | $50.91 | 2,569,100 | — | — |
| 2025-11-17 | $29.59 | $49.92 | 2,196,600 | — | — |
| 2025-11-14 | $29.88 | $50.41 | 1,590,000 | — | — |
| 2025-11-13 | $29.95 | $50.53 | 2,258,900 | — | — |
| 2025-11-12 | $30.02 | $50.64 | 2,611,000 | — | — |
| 2025-11-11 | $30.41 | $51.30 | 2,977,000 | — | — |
| 2025-11-10 | $30.09 | $50.76 | 3,500,500 | — | — |
| 2025-11-07 | $28.58 | $48.21 | 2,515,600 | — | — |
| 2025-11-06 | $28.99 | $48.91 | 3,299,100 | — | — |
| 2025-11-05 | $28.79 | $48.57 | 5,640,700 | — | — |
| 2025-11-04 | $26.75 | $45.13 | 4,026,000 | — | — |
| 2025-11-03 | $26.74 | $45.11 | 2,849,600 | — | — |
| 2025-10-31 | $27.01 | $45.57 | 2,861,100 | — | — |
| 2025-10-30 | $26.17 | $44.15 | 2,711,400 | — | — |
| 2025-10-29 | $27.29 | $46.04 | 2,638,200 | — | — |
| 2025-10-28 | $26.65 | $44.96 | 2,885,600 | — | — |
| 2025-10-27 | $27.04 | $45.62 | 4,556,100 | — | — |
| 2025-10-24 | $26.40 | $44.54 | 2,588,200 | — | — |
| 2025-10-23 | $26.44 | $44.60 | 2,574,300 | — | — |
| 2025-10-22 | $26.31 | $44.38 | 4,134,900 | — | — |
| 2025-10-21 | $27.27 | $46.00 | 3,398,800 | — | — |
| 2025-10-20 | $26.70 | $45.04 | 3,473,900 | — | — |
| 2025-10-17 | $26.46 | $44.64 | 3,403,800 | — | — |
| 2025-10-16 | $26.50 | $44.71 | 3,526,600 | — | — |
| 2025-10-15 | $27.00 | $45.55 | 5,593,600 | — | — |
| 2025-10-14 | $26.16 | $44.13 | 3,885,700 | — | — |
| 2025-10-13 | $25.09 | $42.33 | 3,999,100 | — | — |
| 2025-10-10 | $25.75 | $43.44 | 3,999,100 | — | — |
| 2025-10-09 | $26.60 | $44.87 | 4,126,800 | — | — |
| 2025-10-08 | $25.73 | $43.41 | 3,253,200 | — | — |
| 2025-10-07 | $26.31 | $44.38 | 2,894,900 | — | — |
| 2025-10-06 | $26.92 | $45.41 | 3,891,100 | — | — |
| 2025-10-03 | $28.23 | $47.62 | 3,437,100 | — | — |
| 2025-10-02 | $27.82 | $46.93 | 2,374,200 | — | — |
| 2025-10-01 | $28.02 | $47.27 | 2,309,500 | — | — |
| 2025-09-30 | $28.02 | $47.27 | 2,947,900 | — | — |
| 2025-09-29 | $27.56 | $46.49 | 3,529,800 | — | — |
| 2025-09-26 | $28.60 | $48.25 | 1,947,000 | — | — |
| 2025-09-25 | $28.39 | $47.89 | 2,338,800 | — | — |
| 2025-09-24 | $28.57 | $48.20 | 3,301,100 | — | — |
| 2025-09-23 | $28.99 | $48.91 | 3,809,500 | — | — |
| 2025-09-22 | $28.00 | $47.24 | 4,403,200 | — | — |
| 2025-09-19 | $27.61 | $46.58 | 6,335,800 | — | — |
| 2025-09-18 | $27.88 | $47.03 | 6,067,300 | — | — |
| 2025-09-17 | $28.25 | $47.66 | 3,373,500 | — | — |
| 2025-09-16 | $28.56 | $48.18 | 2,853,500 | — | — |
| 2025-09-15 | $28.52 | $48.11 | 4,848,800 | — | — |
| 2025-09-12 | $28.25 | $47.66 | 2,785,300 | — | — |
| 2025-09-11 | $28.17 | $47.52 | 3,765,800 | — | — |
| 2025-09-10 | $27.16 | $45.82 | 2,414,000 | — | — |
| 2025-09-09 | $27.01 | $45.57 | 4,133,600 | — | — |
| 2025-09-08 | $27.46 | $46.32 | 6,531,100 | — | — |
| 2025-09-05 | $25.88 | $43.66 | 3,183,200 | — | — |
| 2025-09-04 | $25.41 | $42.87 | 3,563,000 | — | — |
| 2025-09-03 | $25.39 | $42.83 | 4,925,300 | — | — |
| 2025-09-02 | $25.61 | $43.20 | 5,373,700 | — | — |
| 2025-08-29 | $25.80 | $43.52 | 3,706,700 | — | — |
| 2025-08-28 | $25.49 | $43.00 | 3,430,500 | — | — |
| 2025-08-27 | $25.93 | $43.74 | 3,151,500 | — | — |
| 2025-08-26 | $25.88 | $43.52 | 3,468,200 | — | — |
| 2025-08-25 | $26.16 | $44.00 | 3,405,700 | — | — |
| 2025-08-22 | $26.55 | $44.65 | 2,916,800 | — | — |
| 2025-08-21 | $26.18 | $44.03 | 3,149,400 | — | — |
| 2025-08-20 | $26.58 | $44.70 | 3,176,200 | — | — |
| 2025-08-19 | $26.47 | $44.52 | 3,977,800 | — | — |
| 2025-08-18 | $26.09 | $43.88 | 5,603,000 | — | — |
| 2025-08-15 | $25.62 | $43.09 | 5,168,800 | — | — |
| 2025-08-14 | $25.33 | $42.60 | 3,421,400 | — | — |
| 2025-08-13 | $25.98 | $43.69 | 5,799,900 | — | — |
| 2025-08-12 | $25.39 | $42.70 | 4,179,000 | — | — |
| 2025-08-11 | $25.30 | $42.55 | 5,920,800 | — | — |
| 2025-08-08 | $24.81 | $41.72 | 5,587,700 | — | — |
| 2025-08-07 | $24.99 | $42.03 | 3,800,000 | — | — |
| 2025-08-06 | $24.92 | $41.91 | 4,062,300 | — | — |
| 2025-08-05 | $25.50 | $42.89 | 4,133,800 | — | — |
| 2025-08-04 | $25.69 | $43.20 | 6,011,700 | — | — |
| 2025-08-01 | $25.87 | $43.51 | 7,275,800 | — | — |
| 2025-07-31 | $26.87 | $45.19 | 8,080,200 | — | — |
| 2025-07-30 | $27.25 | $45.83 | 4,341,400 | — | — |
| 2025-07-29 | $27.67 | $46.53 | 3,748,100 | — | — |
| 2025-07-28 | $28.23 | $47.48 | 4,287,900 | — | — |
| 2025-07-25 | $29.04 | $48.84 | 2,839,900 | — | — |
| 2025-07-24 | $28.99 | $48.75 | 3,008,600 | — | — |
| 2025-07-23 | $30.42 | $51.16 | 2,810,200 | — | — |
| 2025-07-22 | $30.07 | $50.57 | 3,322,800 | — | — |
| 2025-07-21 | $29.75 | $50.03 | 2,588,000 | — | — |
| 2025-07-18 | $30.22 | $50.82 | 3,794,300 | — | — |
| 2025-07-17 | $29.99 | $50.44 | 3,486,500 | — | — |
| 2025-07-16 | $30.00 | $50.45 | 3,587,800 | — | — |
| 2025-07-15 | $29.73 | $50.00 | 3,311,900 | — | — |
| 2025-07-14 | $29.85 | $50.20 | 4,222,200 | — | — |
| 2025-07-11 | $29.80 | $50.12 | 5,315,600 | — | — |
| 2025-07-10 | $29.85 | $50.20 | 5,109,900 | — | — |
| 2025-07-09 | $28.81 | $48.45 | 9,258,200 | — | — |
| 2025-07-08 | $30.64 | $51.53 | 5,257,500 | — | — |
| 2025-07-07 | $29.86 | $50.22 | 4,793,700 | — | — |
| 2025-07-03 | $30.71 | $51.65 | 3,558,100 | — | — |
| 2025-07-02 | $30.18 | $50.76 | 5,553,600 | — | — |
| 2025-07-01 | $30.10 | $50.62 | 4,034,200 | — | — |
| 2025-06-30 | $30.18 | $50.76 | 5,197,500 | — | — |
| 2025-06-27 | $30.10 | $50.62 | 4,966,200 | — | — |
| 2025-06-26 | $30.43 | $51.18 | 3,875,400 | — | — |
| 2025-06-25 | $30.21 | $50.81 | 3,157,200 | — | — |
| 2025-06-24 | $30.64 | $51.53 | 3,631,400 | — | — |
| 2025-06-23 | $31.06 | $52.24 | 4,740,600 | — | — |
| 2025-06-20 | $31.89 | $53.63 | 5,976,100 | — | — |
| 2025-06-18 | $32.65 | $54.91 | 4,467,600 | — | — |
| 2025-06-17 | $32.50 | $54.66 | 11,617,900 | — | — |
| 2025-06-16 | $31.94 | $53.72 | 3,336,400 | — | — |
| 2025-06-13 | $32.14 | $54.05 | 5,753,600 | — | — |
| 2025-06-12 | $31.83 | $53.53 | 6,534,500 | — | — |
| 2025-06-11 | $32.13 | $54.04 | 2,155,600 | — | — |
| 2025-06-10 | $31.50 | $52.98 | 1,746,400 | — | — |
| 2025-06-09 | $31.42 | $52.84 | 3,906,400 | — | — |
| 2025-06-06 | $32.14 | $54.05 | 2,726,600 | — | — |
| 2025-06-05 | $31.56 | $53.08 | 1,951,400 | — | — |
| 2025-06-04 | $31.52 | $53.01 | 3,380,200 | — | — |
| 2025-06-03 | $32.31 | $54.34 | 11,491,600 | — | — |
| 2025-06-02 | $33.05 | $55.58 | 3,481,400 | — | — |
| 2025-05-30 | $33.77 | $56.79 | 2,969,900 | — | — |
| 2025-05-29 | $32.96 | $55.43 | 1,925,500 | — | — |
| 2025-05-28 | $33.16 | $55.63 | 2,917,100 | — | — |
| 2025-05-27 | $33.69 | $56.52 | 5,407,500 | — | — |
| 2025-05-23 | $32.45 | $54.44 | 2,536,300 | — | — |
| 2025-05-22 | $32.44 | $54.43 | 3,283,500 | — | — |
| 2025-05-21 | $32.20 | $54.02 | 2,292,400 | — | — |
| 2025-05-20 | $31.60 | $53.02 | 3,469,600 | — | — |
| 2025-05-19 | $31.66 | $53.12 | 2,379,000 | — | — |
| 2025-05-16 | $31.84 | $53.42 | 1,802,800 | — | — |
| 2025-05-15 | $31.87 | $53.47 | 2,390,400 | — | — |
| 2025-05-14 | $31.16 | $52.28 | 2,934,500 | — | — |
| 2025-05-13 | $30.63 | $51.39 | 2,178,000 | — | — |
| 2025-05-12 | $30.32 | $50.87 | 3,806,100 | — | — |
| 2025-05-09 | $31.24 | $52.41 | 2,176,300 | — | — |
| 2025-05-08 | $31.01 | $52.03 | 2,277,100 | — | — |
| 2025-05-07 | $31.17 | $52.29 | 2,954,400 | — | — |
| 2025-05-06 | $30.81 | $51.69 | 4,481,300 | — | — |
| 2025-05-05 | $29.79 | $49.98 | 6,309,800 | — | — |
| 2025-05-02 | $30.30 | $50.83 | 4,264,100 | — | — |
| 2025-05-01 | $29.89 | $50.15 | 8,470,200 | — | — |
| 2025-04-30 | $29.91 | $50.18 | 3,450,600 | — | — |
| 2025-04-29 | $29.77 | $49.95 | 2,369,600 | — | — |
| 2025-04-28 | $30.00 | $50.33 | 2,850,300 | — | — |
| 2025-04-25 | $29.54 | $49.56 | 4,613,800 | — | — |
| 2025-04-24 | $29.00 | $48.65 | 3,878,100 | — | — |
| 2025-04-23 | $29.03 | $48.70 | 4,817,200 | — | — |
| 2025-04-22 | $29.41 | $49.34 | 3,182,000 | — | — |
| 2025-04-21 | $28.55 | $47.90 | 3,571,200 | — | — |
| 2025-04-17 | $28.54 | $47.88 | 2,652,400 | — | — |
| 2025-04-16 | $28.03 | $47.03 | 2,277,300 | — | — |
| 2025-04-15 | $28.19 | $47.29 | 2,802,900 | — | — |
| 2025-04-14 | $27.76 | $46.57 | 3,269,100 | — | — |
| 2025-04-11 | $27.93 | $46.86 | 4,073,400 | — | — |
| 2025-04-10 | $27.18 | $45.60 | 4,326,500 | — | — |
| 2025-04-09 | $26.82 | $45.00 | 6,632,700 | — | — |
| 2025-04-08 | $25.45 | $42.70 | 4,210,400 | — | — |
| 2025-04-07 | $25.70 | $43.12 | 7,008,000 | — | — |
| 2025-04-04 | $24.58 | $41.24 | 4,202,600 | — | — |
| 2025-04-03 | $24.99 | $41.93 | 4,131,100 | — | — |
| 2025-04-02 | $24.79 | $41.59 | 2,220,000 | — | — |
| 2025-04-01 | $24.54 | $41.17 | 3,168,000 | — | — |
| 2025-03-31 | $24.89 | $41.76 | 3,037,800 | — | — |
| 2025-03-28 | $24.84 | $41.67 | 2,382,700 | — | — |
| 2025-03-27 | $25.74 | $43.18 | 2,448,100 | — | — |
| 2025-03-26 | $26.06 | $43.72 | 4,390,200 | — | — |
| 2025-03-25 | $25.60 | $42.95 | 2,863,400 | — | — |
| 2025-03-24 | $25.37 | $42.56 | 5,207,800 | — | — |
| 2025-03-21 | $26.05 | $43.70 | 4,693,800 | — | — |
| 2025-03-20 | $26.43 | $44.34 | 5,806,400 | — | — |
| 2025-03-19 | $26.10 | $43.79 | 4,558,800 | — | — |
| 2025-03-18 | $25.01 | $41.96 | 4,346,200 | — | — |
| 2025-03-17 | $24.94 | $41.84 | 4,351,400 | — | — |
| 2025-03-14 | $24.25 | $40.68 | 3,973,700 | — | — |
| 2025-03-13 | $23.86 | $40.03 | 11,227,000 | — | — |
| 2025-03-12 | $23.87 | $40.05 | 5,398,800 | — | — |
| 2025-03-11 | $24.06 | $40.37 | 3,944,300 | — | — |
| 2025-03-10 | $24.26 | $40.70 | 3,759,100 | — | — |
| 2025-03-07 | $24.40 | $40.94 | 5,788,600 | — | — |
| 2025-03-06 | $23.74 | $39.83 | 4,222,100 | — | — |
| 2025-03-05 | $23.76 | $39.86 | 3,736,500 | — | — |
| 2025-03-04 | $24.38 | $40.77 | 4,999,900 | — | — |
| 2025-03-03 | $24.36 | $40.73 | 5,051,400 | — | — |
| 2025-02-28 | $25.61 | $42.83 | 2,448,500 | — | — |
| 2025-02-27 | $25.67 | $42.93 | 2,575,700 | — | — |
| 2025-02-26 | $25.96 | $43.41 | 6,846,000 | — | — |
| 2025-02-25 | $26.67 | $44.60 | 3,244,900 | — | — |
| 2025-02-24 | $27.01 | $45.17 | 4,661,400 | — | — |
| 2025-02-21 | $27.45 | $45.90 | 4,297,600 | — | — |
| 2025-02-20 | $27.79 | $46.47 | 8,513,600 | — | — |
| 2025-02-19 | $28.57 | $47.77 | 14,638,300 | — | — |
| 2025-02-18 | $33.06 | $55.28 | 4,446,000 | — | — |
| 2025-02-14 | $32.56 | $54.45 | 1,940,300 | — | — |
| 2025-02-13 | $32.52 | $54.38 | 3,554,500 | — | — |
| 2025-02-12 | $31.89 | $53.33 | 1,725,000 | — | — |
| 2025-02-11 | $31.27 | $52.29 | 1,551,300 | — | — |
| 2025-02-10 | $31.09 | $51.99 | 1,822,900 | — | — |
| 2025-02-07 | $31.04 | $51.91 | 1,718,000 | — | — |
| 2025-02-06 | $30.97 | $51.79 | 1,855,700 | — | — |
| 2025-02-05 | $30.55 | $51.09 | 4,336,300 | — | — |
| 2025-02-04 | $29.47 | $49.28 | 4,269,500 | — | — |
| 2025-02-03 | $29.15 | $48.74 | 5,053,400 | — | — |
| 2025-01-31 | $28.63 | $47.88 | 2,562,000 | — | — |
| 2025-01-30 | $28.85 | $48.24 | 2,889,100 | — | — |
| 2025-01-29 | $29.02 | $48.53 | 1,217,700 | — | — |
| 2025-01-28 | $28.83 | $48.21 | 1,577,400 | — | — |
| 2025-01-27 | $28.72 | $48.03 | 1,620,000 | — | — |
| 2025-01-24 | $29.09 | $48.64 | 1,636,800 | — | — |
| 2025-01-23 | $29.45 | $49.25 | 1,112,900 | — | — |
| 2025-01-22 | $29.31 | $49.01 | 2,047,600 | — | — |
| 2025-01-21 | $28.82 | $48.19 | 2,021,700 | — | — |
| 2025-01-17 | $28.67 | $47.94 | 1,585,200 | — | — |
| 2025-01-16 | $28.58 | $47.79 | 1,941,400 | — | — |
| 2025-01-15 | $29.05 | $48.58 | 1,673,500 | — | — |
| 2025-01-14 | $29.35 | $49.08 | 2,156,000 | — | — |
| 2025-01-13 | $29.75 | $49.75 | 1,713,900 | — | — |
| 2025-01-10 | $30.16 | $50.43 | 1,785,100 | — | — |
| 2025-01-08 | $30.43 | $50.89 | 1,421,800 | — | — |
| 2025-01-07 | $30.61 | $51.19 | 1,691,000 | — | — |
| 2025-01-06 | $30.53 | $51.05 | 2,529,800 | — | — |
| 2025-01-03 | $31.06 | $51.94 | 1,168,500 | — | — |
| 2025-01-02 | $30.97 | $51.79 | 3,210,900 | — | — |