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
- 2010-05-25 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 | $32.83 | $32.83 | 231,700 | — | — |
| 2025-12-30 | $33.22 | $33.22 | 84,900 | — | — |
| 2025-12-29 | $32.86 | $32.86 | 77,900 | — | — |
| 2025-12-26 | $33.09 | $33.09 | 102,900 | — | — |
| 2025-12-24 | $32.84 | $32.84 | 44,300 | — | — |
| 2025-12-23 | $32.95 | $32.95 | 87,700 | — | — |
| 2025-12-22 | $33.35 | $33.35 | 98,700 | — | — |
| 2025-12-19 | $34.81 | $34.81 | 159,600 | — | — |
| 2025-12-18 | $34.76 | $34.76 | 139,700 | — | — |
| 2025-12-17 | $34.02 | $34.02 | 111,200 | — | — |
| 2025-12-16 | $34.89 | $34.89 | 147,900 | — | — |
| 2025-12-15 | $33.21 | $33.21 | 166,000 | — | — |
| 2025-12-12 | $32.94 | $32.94 | 201,300 | — | — |
| 2025-12-11 | $31.90 | $31.90 | 101,600 | — | — |
| 2025-12-10 | $31.20 | $31.20 | 123,700 | — | — |
| 2025-12-09 | $30.31 | $30.31 | 88,600 | — | — |
| 2025-12-08 | $29.86 | $29.86 | 90,600 | — | — |
| 2025-12-05 | $30.07 | $30.07 | 107,700 | — | — |
| 2025-12-04 | $29.98 | $29.98 | 113,000 | — | — |
| 2025-12-03 | $30.37 | $30.37 | 97,700 | — | — |
| 2025-12-02 | $30.00 | $30.00 | 109,100 | — | — |
| 2025-12-01 | $30.92 | $30.92 | 182,100 | — | — |
| 2025-11-28 | $31.25 | $31.25 | 63,800 | — | — |
| 2025-11-26 | $30.92 | $30.92 | 121,000 | — | — |
| 2025-11-25 | $30.49 | $30.49 | 164,300 | — | — |
| 2025-11-24 | $30.78 | $30.78 | 249,100 | — | — |
| 2025-11-21 | $30.87 | $30.87 | 157,900 | — | — |
| 2025-11-20 | $28.74 | $28.74 | 167,600 | — | — |
| 2025-11-19 | $29.94 | $29.94 | 140,500 | — | — |
| 2025-11-18 | $30.37 | $30.37 | 137,900 | — | — |
| 2025-11-17 | $30.28 | $30.28 | 213,400 | — | — |
| 2025-11-14 | $31.86 | $31.86 | 314,600 | — | — |
| 2025-11-13 | $29.87 | $29.87 | 182,700 | — | — |
| 2025-11-12 | $31.48 | $31.48 | 275,100 | — | — |
| 2025-11-11 | $29.02 | $29.02 | 145,300 | — | — |
| 2025-11-10 | $28.86 | $28.86 | 188,300 | — | — |
| 2025-11-07 | $29.24 | $29.24 | 215,500 | — | — |
| 2025-11-06 | $28.65 | $28.65 | 261,400 | — | — |
| 2025-11-05 | $28.97 | $28.97 | 375,300 | — | — |
| 2025-11-04 | $28.08 | $28.08 | 374,300 | — | — |
| 2025-11-03 | $29.71 | $29.71 | 395,800 | — | — |
| 2025-10-31 | $30.22 | $30.22 | 861,400 | — | — |
| 2025-10-30 | $35.77 | $35.77 | 557,600 | — | — |
| 2025-10-29 | $38.56 | $38.56 | 228,400 | — | — |
| 2025-10-28 | $37.84 | $37.84 | 98,800 | — | — |
| 2025-10-27 | $37.56 | $37.56 | 143,000 | — | — |
| 2025-10-24 | $38.51 | $38.51 | 124,700 | — | — |
| 2025-10-23 | $37.60 | $37.60 | 164,100 | — | — |
| 2025-10-22 | $36.52 | $36.52 | 223,800 | — | — |
| 2025-10-21 | $37.36 | $37.36 | 290,800 | — | — |
| 2025-10-20 | $35.38 | $35.38 | 292,000 | — | — |
| 2025-10-17 | $31.75 | $31.75 | 165,600 | — | — |
| 2025-10-16 | $32.52 | $32.52 | 104,000 | — | — |
| 2025-10-15 | $33.07 | $33.07 | 164,800 | — | — |
| 2025-10-14 | $32.93 | $32.93 | 153,300 | — | — |
| 2025-10-13 | $31.79 | $31.79 | 145,100 | — | — |
| 2025-10-10 | $31.25 | $31.25 | 159,800 | — | — |
| 2025-10-09 | $32.50 | $32.50 | 156,100 | — | — |
| 2025-10-08 | $33.47 | $33.47 | 133,000 | — | — |
| 2025-10-07 | $34.06 | $34.06 | 278,600 | — | — |
| 2025-10-06 | $35.84 | $35.84 | 128,600 | — | — |
| 2025-10-03 | $36.53 | $36.53 | 101,500 | — | — |
| 2025-10-02 | $36.56 | $36.56 | 121,700 | — | — |
| 2025-10-01 | $36.54 | $36.54 | 110,900 | — | — |
| 2025-09-30 | $36.93 | $36.93 | 223,900 | — | — |
| 2025-09-29 | $36.54 | $36.54 | 195,600 | — | — |
| 2025-09-26 | $36.89 | $36.89 | 113,400 | — | — |
| 2025-09-25 | $36.72 | $36.72 | 183,300 | — | — |
| 2025-09-24 | $37.38 | $37.38 | 194,100 | — | — |
| 2025-09-23 | $38.13 | $38.13 | 184,900 | — | — |
| 2025-09-22 | $38.87 | $38.87 | 178,100 | — | — |
| 2025-09-19 | $37.97 | $37.97 | 204,300 | — | — |
| 2025-09-18 | $38.96 | $38.96 | 175,900 | — | — |
| 2025-09-17 | $38.52 | $38.52 | 232,000 | — | — |
| 2025-09-16 | $39.16 | $39.16 | 139,600 | — | — |
| 2025-09-15 | $39.08 | $39.08 | 148,300 | — | — |
| 2025-09-12 | $37.85 | $37.85 | 115,000 | — | — |
| 2025-09-11 | $39.07 | $39.07 | 105,400 | — | — |
| 2025-09-10 | $38.84 | $38.84 | 217,500 | — | — |
| 2025-09-09 | $38.90 | $38.90 | 228,400 | — | — |
| 2025-09-08 | $39.02 | $39.02 | 219,300 | — | — |
| 2025-09-05 | $38.40 | $38.40 | 182,700 | — | — |
| 2025-09-04 | $39.05 | $39.05 | 195,500 | — | — |
| 2025-09-03 | $38.07 | $38.07 | 262,900 | — | — |
| 2025-09-02 | $38.33 | $38.33 | 276,400 | — | — |
| 2025-08-29 | $36.82 | $36.82 | 186,200 | — | — |
| 2025-08-28 | $36.13 | $36.13 | 229,300 | — | — |
| 2025-08-27 | $35.59 | $35.59 | 201,900 | — | — |
| 2025-08-26 | $35.22 | $35.22 | 147,800 | — | — |
| 2025-08-25 | $34.10 | $34.10 | 241,300 | — | — |
| 2025-08-22 | $34.18 | $34.18 | 334,200 | — | — |
| 2025-08-21 | $34.31 | $34.31 | 854,000 | — | — |
| 2025-08-20 | $29.48 | $29.48 | 178,100 | — | — |
| 2025-08-19 | $28.60 | $28.60 | 86,400 | — | — |
| 2025-08-18 | $28.76 | $28.76 | 123,100 | — | — |
| 2025-08-15 | $28.47 | $28.47 | 167,000 | — | — |
| 2025-08-14 | $28.96 | $28.96 | 117,600 | — | — |
| 2025-08-13 | $28.82 | $28.82 | 187,400 | — | — |
| 2025-08-12 | $28.13 | $28.13 | 228,600 | — | — |
| 2025-08-11 | $25.87 | $25.87 | 116,900 | — | — |
| 2025-08-08 | $25.87 | $25.87 | 192,800 | — | — |
| 2025-08-07 | $24.73 | $24.73 | 132,600 | — | — |
| 2025-08-06 | $24.77 | $24.77 | 161,000 | — | — |
| 2025-08-05 | $24.41 | $24.41 | 198,300 | — | — |
| 2025-08-04 | $24.20 | $24.20 | 437,400 | — | — |
| 2025-08-01 | $26.34 | $26.34 | 947,000 | — | — |
| 2025-07-31 | $24.10 | $24.10 | 265,800 | — | — |
| 2025-07-30 | $24.36 | $24.36 | 125,100 | — | — |
| 2025-07-29 | $24.74 | $24.74 | 196,600 | — | — |
| 2025-07-28 | $25.46 | $25.46 | 259,600 | — | — |
| 2025-07-25 | $24.26 | $24.26 | 86,900 | — | — |
| 2025-07-24 | $23.56 | $23.56 | 193,600 | — | — |
| 2025-07-23 | $23.61 | $23.61 | 154,700 | — | — |
| 2025-07-22 | $22.96 | $22.96 | 145,800 | — | — |
| 2025-07-21 | $22.78 | $22.78 | 102,600 | — | — |
| 2025-07-18 | $22.67 | $22.67 | 162,100 | — | — |
| 2025-07-17 | $23.70 | $23.70 | 128,100 | — | — |
| 2025-07-16 | $23.66 | $23.66 | 204,800 | — | — |
| 2025-07-15 | $23.50 | $23.50 | 144,200 | — | — |
| 2025-07-14 | $24.32 | $24.32 | 159,000 | — | — |
| 2025-07-11 | $24.10 | $24.10 | 153,300 | — | — |
| 2025-07-10 | $24.25 | $24.25 | 132,000 | — | — |
| 2025-07-09 | $23.69 | $23.69 | 124,600 | — | — |
| 2025-07-08 | $24.14 | $24.14 | 217,400 | — | — |
| 2025-07-07 | $23.46 | $23.46 | 192,800 | — | — |
| 2025-07-03 | $24.06 | $24.06 | 128,000 | — | — |
| 2025-07-02 | $24.17 | $24.17 | 265,900 | — | — |
| 2025-07-01 | $22.62 | $22.62 | 172,400 | — | — |
| 2025-06-30 | $21.50 | $21.50 | 120,900 | — | — |
| 2025-06-27 | $21.78 | $21.78 | 268,500 | — | — |
| 2025-06-26 | $21.04 | $21.04 | 129,500 | — | — |
| 2025-06-25 | $20.06 | $20.06 | 127,100 | — | — |
| 2025-06-24 | $20.23 | $20.23 | 204,800 | — | — |
| 2025-06-23 | $19.88 | $19.88 | 369,800 | — | — |
| 2025-06-20 | $20.42 | $20.42 | 266,200 | — | — |
| 2025-06-18 | $20.98 | $20.98 | 238,700 | — | — |
| 2025-06-17 | $21.53 | $21.53 | 107,800 | — | — |
| 2025-06-16 | $21.94 | $21.94 | 125,500 | — | — |
| 2025-06-13 | $21.79 | $21.79 | 187,400 | — | — |
| 2025-06-12 | $22.49 | $22.49 | 238,500 | — | — |
| 2025-06-11 | $24.05 | $24.05 | 174,300 | — | — |
| 2025-06-10 | $22.90 | $22.90 | 154,700 | — | — |
| 2025-06-09 | $22.43 | $22.43 | 140,600 | — | — |
| 2025-06-06 | $21.94 | $21.94 | 222,400 | — | — |
| 2025-06-05 | $21.11 | $21.11 | 164,400 | — | — |
| 2025-06-04 | $21.13 | $21.13 | 242,500 | — | — |
| 2025-06-03 | $21.01 | $21.01 | 244,100 | — | — |
| 2025-06-02 | $20.67 | $20.67 | 527,700 | — | — |
| 2025-05-30 | $23.04 | $23.04 | 189,300 | — | — |
| 2025-05-29 | $23.26 | $23.26 | 169,900 | — | — |
| 2025-05-28 | $23.52 | $23.52 | 616,800 | — | — |
| 2025-05-27 | $22.28 | $22.28 | 207,200 | — | — |
| 2025-05-23 | $21.97 | $21.97 | 250,300 | — | — |
| 2025-05-22 | $22.14 | $22.14 | 184,500 | — | — |
| 2025-05-21 | $22.13 | $22.13 | 483,400 | — | — |
| 2025-05-20 | $23.63 | $23.63 | 233,500 | — | — |
| 2025-05-19 | $23.57 | $23.57 | 261,000 | — | — |
| 2025-05-16 | $23.93 | $23.93 | 194,200 | — | — |
| 2025-05-15 | $24.30 | $24.30 | 294,500 | — | — |
| 2025-05-14 | $24.79 | $24.79 | 516,400 | — | — |
| 2025-05-13 | $24.55 | $24.55 | 307,000 | — | — |
| 2025-05-12 | $24.33 | $24.33 | 358,600 | — | — |
| 2025-05-09 | $24.66 | $24.66 | 501,600 | — | — |
| 2025-05-08 | $25.90 | $25.90 | 592,700 | — | — |
| 2025-05-07 | $25.09 | $25.09 | 885,900 | — | — |
| 2025-05-06 | $25.44 | $25.44 | 1,281,200 | — | — |
| 2025-05-05 | $23.23 | $23.23 | 1,583,500 | — | — |
| 2025-05-02 | $21.88 | $21.88 | 2,351,700 | — | — |
| 2025-05-01 | $15.22 | $15.22 | 256,900 | — | — |
| 2025-04-30 | $14.67 | $14.67 | 303,600 | — | — |
| 2025-04-29 | $14.95 | $14.95 | 210,700 | — | — |
| 2025-04-28 | $14.61 | $14.61 | 298,700 | — | — |
| 2025-04-25 | $14.18 | $14.18 | 318,300 | — | — |
| 2025-04-24 | $13.40 | $13.40 | 246,100 | — | — |
| 2025-04-23 | $12.72 | $12.72 | 285,800 | — | — |
| 2025-04-22 | $12.38 | $12.38 | 193,200 | — | — |
| 2025-04-21 | $11.86 | $11.86 | 192,800 | — | — |
| 2025-04-17 | $12.18 | $12.18 | 201,500 | — | — |
| 2025-04-16 | $11.80 | $11.80 | 316,600 | — | — |
| 2025-04-15 | $12.73 | $12.73 | 325,800 | — | — |
| 2025-04-14 | $12.37 | $12.37 | 265,300 | — | — |
| 2025-04-11 | $12.11 | $12.11 | 432,700 | — | — |
| 2025-04-10 | $12.15 | $12.15 | 399,000 | — | — |
| 2025-04-09 | $12.96 | $12.96 | 823,100 | — | — |
| 2025-04-08 | $11.16 | $11.16 | 669,400 | — | — |
| 2025-04-07 | $12.36 | $12.36 | 793,800 | — | — |
| 2025-04-04 | $13.85 | $13.85 | 614,700 | — | — |
| 2025-04-03 | $13.97 | $13.97 | 427,300 | — | — |
| 2025-04-02 | $14.95 | $14.95 | 250,500 | — | — |
| 2025-04-01 | $15.18 | $15.18 | 233,500 | — | — |
| 2025-03-31 | $15.32 | $15.32 | 508,700 | — | — |
| 2025-03-28 | $15.57 | $15.57 | 324,700 | — | — |
| 2025-03-27 | $16.04 | $16.04 | 324,300 | — | — |
| 2025-03-26 | $17.56 | $17.56 | 165,200 | — | — |
| 2025-03-25 | $17.63 | $17.63 | 275,200 | — | — |
| 2025-03-24 | $17.36 | $17.36 | 308,700 | — | — |
| 2025-03-21 | $16.69 | $16.69 | 726,400 | — | — |
| 2025-03-20 | $16.93 | $16.93 | 612,600 | — | — |
| 2025-03-19 | $14.66 | $14.66 | 214,100 | — | — |
| 2025-03-18 | $14.28 | $14.28 | 125,200 | — | — |
| 2025-03-17 | $14.17 | $14.17 | 230,600 | — | — |
| 2025-03-14 | $13.94 | $13.94 | 346,800 | — | — |
| 2025-03-13 | $13.04 | $13.04 | 208,700 | — | — |
| 2025-03-12 | $13.43 | $13.43 | 169,700 | — | — |
| 2025-03-11 | $13.45 | $13.45 | 237,100 | — | — |
| 2025-03-10 | $13.64 | $13.64 | 207,200 | — | — |
| 2025-03-07 | $14.00 | $14.00 | 217,300 | — | — |
| 2025-03-06 | $13.95 | $13.95 | 148,400 | — | — |
| 2025-03-05 | $14.26 | $14.26 | 206,500 | — | — |
| 2025-03-04 | $13.99 | $13.99 | 296,500 | — | — |
| 2025-03-03 | $14.40 | $14.40 | 304,500 | — | — |
| 2025-02-28 | $15.14 | $15.14 | 260,900 | — | — |
| 2025-02-27 | $14.92 | $14.92 | 232,700 | — | — |
| 2025-02-26 | $15.76 | $15.76 | 211,900 | — | — |
| 2025-02-25 | $15.49 | $15.49 | 318,100 | — | — |
| 2025-02-24 | $14.74 | $14.74 | 270,400 | — | — |
| 2025-02-21 | $14.71 | $14.71 | 428,000 | — | — |
| 2025-02-20 | $14.90 | $14.90 | 392,700 | — | — |
| 2025-02-19 | $15.18 | $15.18 | 279,300 | — | — |
| 2025-02-18 | $16.04 | $16.04 | 591,900 | — | — |
| 2025-02-14 | $13.51 | $13.51 | 989,100 | — | — |
| 2025-02-13 | $14.89 | $14.89 | 173,700 | — | — |
| 2025-02-12 | $14.41 | $14.41 | 150,300 | — | — |
| 2025-02-11 | $14.43 | $14.43 | 142,800 | — | — |
| 2025-02-10 | $14.46 | $14.46 | 115,900 | — | — |
| 2025-02-07 | $14.47 | $14.47 | 105,000 | — | — |
| 2025-02-06 | $14.51 | $14.51 | 132,900 | — | — |
| 2025-02-05 | $14.78 | $14.78 | 114,000 | — | — |
| 2025-02-04 | $14.99 | $14.99 | 157,300 | — | — |
| 2025-02-03 | $14.85 | $14.85 | 169,200 | — | — |
| 2025-01-31 | $15.42 | $15.42 | 182,400 | — | — |
| 2025-01-30 | $15.78 | $15.78 | 106,500 | — | — |
| 2025-01-29 | $15.92 | $15.92 | 136,800 | — | — |
| 2025-01-28 | $15.66 | $15.66 | 209,500 | — | — |
| 2025-01-27 | $16.93 | $16.93 | 177,700 | — | — |
| 2025-01-24 | $16.76 | $16.76 | 191,100 | — | — |
| 2025-01-23 | $16.01 | $16.01 | 113,000 | — | — |
| 2025-01-22 | $15.98 | $15.98 | 190,800 | — | — |
| 2025-01-21 | $16.26 | $16.26 | 194,000 | — | — |
| 2025-01-17 | $15.66 | $15.66 | 175,800 | — | — |
| 2025-01-16 | $15.23 | $15.23 | 150,000 | — | — |
| 2025-01-15 | $14.97 | $14.97 | 129,500 | — | — |
| 2025-01-14 | $14.31 | $14.31 | 159,400 | — | — |
| 2025-01-13 | $13.68 | $13.68 | 163,100 | — | — |
| 2025-01-10 | $13.22 | $13.22 | 215,700 | — | — |
| 2025-01-08 | $13.52 | $13.52 | 193,600 | — | — |
| 2025-01-07 | $13.70 | $13.70 | 200,900 | — | — |
| 2025-01-06 | $13.61 | $13.61 | 131,700 | — | — |
| 2025-01-03 | $13.63 | $13.63 | 143,800 | — | — |
| 2025-01-02 | $13.43 | $13.43 | 133,400 | — | — |