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
- 2010-10-07 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 | $29.50 | $29.50 | 488,100 | — | — |
| 2025-12-30 | $29.64 | $29.64 | 786,400 | — | — |
| 2025-12-29 | $30.21 | $30.21 | 671,200 | — | — |
| 2025-12-26 | $31.82 | $31.82 | 308,500 | — | — |
| 2025-12-24 | $31.42 | $31.42 | 406,400 | — | — |
| 2025-12-23 | $31.30 | $31.30 | 1,028,800 | — | — |
| 2025-12-22 | $33.12 | $33.12 | 425,700 | — | — |
| 2025-12-19 | $32.97 | $32.97 | 522,500 | — | — |
| 2025-12-18 | $32.27 | $32.27 | 464,400 | — | — |
| 2025-12-17 | $31.97 | $31.97 | 548,900 | — | — |
| 2025-12-16 | $32.18 | $32.18 | 362,100 | — | — |
| 2025-12-15 | $32.06 | $32.06 | 327,800 | — | — |
| 2025-12-12 | $32.26 | $32.26 | 1,006,600 | — | — |
| 2025-12-11 | $34.45 | $34.45 | 570,200 | — | — |
| 2025-12-10 | $34.57 | $34.57 | 848,800 | — | — |
| 2025-12-09 | $33.58 | $33.58 | 802,500 | — | — |
| 2025-12-08 | $32.59 | $32.59 | 780,400 | — | — |
| 2025-12-05 | $31.25 | $31.25 | 423,300 | — | — |
| 2025-12-04 | $31.46 | $31.46 | 899,400 | — | — |
| 2025-12-03 | $32.41 | $32.41 | 638,800 | — | — |
| 2025-12-02 | $33.07 | $33.07 | 533,700 | — | — |
| 2025-12-01 | $32.61 | $32.61 | 1,015,100 | — | — |
| 2025-11-28 | $31.68 | $31.68 | 376,900 | — | — |
| 2025-11-26 | $31.51 | $31.51 | 644,100 | — | — |
| 2025-11-25 | $30.65 | $30.65 | 696,800 | — | — |
| 2025-11-24 | $30.73 | $30.73 | 1,457,900 | — | — |
| 2025-11-21 | $28.22 | $28.22 | 944,500 | — | — |
| 2025-11-20 | $28.58 | $28.58 | 2,100,100 | — | — |
| 2025-11-19 | $31.26 | $31.26 | 814,700 | — | — |
| 2025-11-18 | $32.29 | $32.29 | 1,400,600 | — | — |
| 2025-11-17 | $34.50 | $34.50 | 1,025,300 | — | — |
| 2025-11-14 | $33.52 | $33.52 | 1,487,200 | — | — |
| 2025-11-13 | $31.72 | $31.72 | 1,487,500 | — | — |
| 2025-11-12 | $32.15 | $32.15 | 2,528,400 | — | — |
| 2025-11-11 | $35.61 | $35.61 | 1,492,300 | — | — |
| 2025-11-10 | $35.69 | $35.69 | 1,937,900 | — | — |
| 2025-11-07 | $33.50 | $33.50 | 1,943,700 | — | — |
| 2025-11-06 | $30.60 | $30.60 | 1,032,500 | — | — |
| 2025-11-05 | $31.03 | $31.03 | 1,852,700 | — | — |
| 2025-11-04 | $31.33 | $31.33 | 915,800 | — | — |
| 2025-11-03 | $31.95 | $31.95 | 1,231,000 | — | — |
| 2025-10-31 | $32.66 | $32.66 | 3,036,000 | — | — |
| 2025-10-30 | $29.51 | $29.51 | 1,141,400 | — | — |
| 2025-10-29 | $30.48 | $30.48 | 1,594,100 | — | — |
| 2025-10-28 | $29.43 | $29.43 | 1,334,400 | — | — |
| 2025-10-27 | $29.69 | $29.69 | 2,022,800 | — | — |
| 2025-10-24 | $26.03 | $26.03 | 709,000 | — | — |
| 2025-10-23 | $26.20 | $26.20 | 589,100 | — | — |
| 2025-10-22 | $25.49 | $25.49 | 606,800 | — | — |
| 2025-10-21 | $26.21 | $26.21 | 643,000 | — | — |
| 2025-10-20 | $27.43 | $27.43 | 685,400 | — | — |
| 2025-10-17 | $26.80 | $26.80 | 1,026,200 | — | — |
| 2025-10-16 | $27.33 | $27.33 | 858,100 | — | — |
| 2025-10-15 | $26.81 | $26.81 | 943,300 | — | — |
| 2025-10-14 | $26.60 | $26.60 | 1,325,100 | — | — |
| 2025-10-13 | $25.55 | $25.55 | 1,153,400 | — | — |
| 2025-10-10 | $23.73 | $23.73 | 2,836,000 | — | — |
| 2025-10-09 | $27.76 | $27.76 | 936,300 | — | — |
| 2025-10-08 | $28.20 | $28.20 | 927,300 | — | — |
| 2025-10-07 | $28.32 | $28.32 | 623,700 | — | — |
| 2025-10-06 | $28.19 | $28.19 | 843,300 | — | — |
| 2025-10-03 | $28.96 | $28.96 | 649,200 | — | — |
| 2025-10-02 | $29.51 | $29.51 | 646,600 | — | — |
| 2025-10-01 | $29.07 | $29.07 | 760,600 | — | — |
| 2025-09-30 | $28.13 | $28.13 | 817,800 | — | — |
| 2025-09-29 | $28.36 | $28.36 | 922,200 | — | — |
| 2025-09-26 | $28.33 | $28.33 | 1,639,400 | — | — |
| 2025-09-25 | $30.92 | $30.92 | 3,128,000 | — | — |
| 2025-09-24 | $28.40 | $28.40 | 3,373,400 | — | — |
| 2025-09-23 | $24.89 | $24.89 | 1,188,600 | — | — |
| 2025-09-22 | $26.68 | $26.68 | 1,160,000 | — | — |
| 2025-09-19 | $27.22 | $27.22 | 1,373,400 | — | — |
| 2025-09-18 | $25.99 | $25.99 | 873,900 | — | — |
| 2025-09-17 | $27.25 | $27.25 | 747,600 | — | — |
| 2025-09-16 | $27.33 | $27.33 | 856,500 | — | — |
| 2025-09-15 | $27.38 | $27.38 | 1,443,400 | — | — |
| 2025-09-12 | $25.81 | $25.81 | 777,000 | — | — |
| 2025-09-11 | $25.87 | $25.87 | 1,031,600 | — | — |
| 2025-09-10 | $26.40 | $26.40 | 1,626,700 | — | — |
| 2025-09-09 | $27.74 | $27.74 | 1,197,400 | — | — |
| 2025-09-08 | $27.97 | $27.97 | 1,304,200 | — | — |
| 2025-09-05 | $29.21 | $29.21 | 3,969,700 | — | — |
| 2025-09-04 | $26.96 | $26.96 | 2,317,500 | — | — |
| 2025-09-03 | $26.56 | $26.56 | 1,279,400 | — | — |
| 2025-09-02 | $26.10 | $26.10 | 1,396,000 | — | — |
| 2025-08-29 | $25.35 | $25.35 | 2,675,100 | — | — |
| 2025-08-28 | $22.84 | $22.84 | 557,800 | — | — |
| 2025-08-27 | $23.03 | $23.03 | 1,195,100 | — | — |
| 2025-08-26 | $23.72 | $23.72 | 2,722,000 | — | — |
| 2025-08-25 | $23.90 | $23.90 | 1,491,300 | — | — |
| 2025-08-22 | $22.86 | $22.86 | 839,900 | — | — |
| 2025-08-21 | $22.47 | $22.47 | 345,000 | — | — |
| 2025-08-20 | $22.83 | $22.83 | 607,000 | — | — |
| 2025-08-19 | $22.55 | $22.55 | 1,066,300 | — | — |
| 2025-08-18 | $23.00 | $23.00 | 652,900 | — | — |
| 2025-08-15 | $22.97 | $22.97 | 1,547,100 | — | — |
| 2025-08-14 | $21.26 | $21.26 | 398,000 | — | — |
| 2025-08-13 | $21.80 | $21.80 | 504,500 | — | — |
| 2025-08-12 | $21.78 | $21.78 | 534,200 | — | — |
| 2025-08-11 | $21.90 | $21.90 | 579,000 | — | — |
| 2025-08-08 | $21.21 | $21.21 | 432,600 | — | — |
| 2025-08-07 | $21.59 | $21.59 | 786,500 | — | — |
| 2025-08-06 | $21.91 | $21.91 | 1,157,800 | — | — |
| 2025-08-05 | $21.41 | $21.41 | 664,200 | — | — |
| 2025-08-04 | $20.65 | $20.65 | 768,400 | — | — |
| 2025-08-01 | $20.67 | $20.67 | 876,300 | — | — |
| 2025-07-31 | $21.76 | $21.76 | 1,649,200 | — | — |
| 2025-07-30 | $22.63 | $22.63 | 1,552,400 | — | — |
| 2025-07-29 | $23.31 | $23.31 | 2,173,500 | — | — |
| 2025-07-28 | $22.94 | $22.94 | 1,533,500 | — | — |
| 2025-07-25 | $23.28 | $23.28 | 1,650,500 | — | — |
| 2025-07-24 | $25.05 | $25.05 | 1,984,900 | — | — |
| 2025-07-23 | $23.19 | $23.19 | 2,360,800 | — | — |
| 2025-07-22 | $24.60 | $24.60 | 4,906,600 | — | — |
| 2025-07-21 | $21.06 | $21.06 | 690,700 | — | — |
| 2025-07-18 | $20.69 | $20.69 | 1,345,200 | — | — |
| 2025-07-17 | $20.90 | $20.90 | 1,566,100 | — | — |
| 2025-07-16 | $19.83 | $19.83 | 985,600 | — | — |
| 2025-07-15 | $19.73 | $19.73 | 1,228,300 | — | — |
| 2025-07-14 | $20.16 | $20.16 | 1,527,800 | — | — |
| 2025-07-11 | $20.14 | $20.14 | 1,794,500 | — | — |
| 2025-07-10 | $20.10 | $20.10 | 2,808,400 | — | — |
| 2025-07-09 | $18.91 | $18.91 | 1,532,600 | — | — |
| 2025-07-08 | $19.32 | $19.32 | 3,170,500 | — | — |
| 2025-07-07 | $17.45 | $17.45 | 1,750,500 | — | — |
| 2025-07-03 | $18.98 | $18.98 | 2,122,700 | — | — |
| 2025-07-02 | $17.71 | $17.71 | 4,331,200 | — | — |
| 2025-07-01 | $15.30 | $15.30 | 579,200 | — | — |
| 2025-06-30 | $15.17 | $15.17 | 938,500 | — | — |
| 2025-06-27 | $15.13 | $15.13 | 897,900 | — | — |
| 2025-06-26 | $14.47 | $14.47 | 467,000 | — | — |
| 2025-06-25 | $14.34 | $14.34 | 555,800 | — | — |
| 2025-06-24 | $14.33 | $14.33 | 723,000 | — | — |
| 2025-06-23 | $14.04 | $14.04 | 537,600 | — | — |
| 2025-06-20 | $13.89 | $13.89 | 1,052,500 | — | — |
| 2025-06-18 | $14.14 | $14.14 | 451,000 | — | — |
| 2025-06-17 | $13.95 | $13.95 | 672,800 | — | — |
| 2025-06-16 | $14.40 | $14.40 | 504,000 | — | — |
| 2025-06-13 | $13.91 | $13.91 | 443,000 | — | — |
| 2025-06-12 | $14.23 | $14.23 | 550,500 | — | — |
| 2025-06-11 | $14.55 | $14.55 | 655,500 | — | — |
| 2025-06-10 | $14.75 | $14.75 | 407,600 | — | — |
| 2025-06-09 | $14.61 | $14.61 | 1,143,400 | — | — |
| 2025-06-06 | $14.37 | $14.37 | 834,500 | — | — |
| 2025-06-05 | $13.62 | $13.62 | 323,400 | — | — |
| 2025-06-04 | $13.65 | $13.65 | 522,900 | — | — |
| 2025-06-03 | $13.56 | $13.56 | 373,000 | — | — |
| 2025-06-02 | $13.05 | $13.05 | 500,200 | — | — |
| 2025-05-30 | $13.36 | $13.36 | 625,100 | — | — |
| 2025-05-29 | $13.82 | $13.82 | 445,100 | — | — |
| 2025-05-28 | $13.61 | $13.61 | 364,500 | — | — |
| 2025-05-27 | $13.99 | $13.99 | 335,900 | — | — |
| 2025-05-23 | $13.73 | $13.73 | 588,500 | — | — |
| 2025-05-22 | $13.56 | $13.56 | 671,700 | — | — |
| 2025-05-21 | $13.90 | $13.90 | 726,100 | — | — |
| 2025-05-20 | $14.28 | $14.28 | 380,900 | — | — |
| 2025-05-19 | $14.35 | $14.35 | 493,800 | — | — |
| 2025-05-16 | $14.59 | $14.59 | 447,400 | — | — |
| 2025-05-15 | $14.84 | $14.84 | 532,200 | — | — |
| 2025-05-14 | $14.98 | $14.98 | 1,005,100 | — | — |
| 2025-05-13 | $15.02 | $15.02 | 2,041,700 | — | — |
| 2025-05-12 | $14.01 | $14.01 | 1,307,700 | — | — |
| 2025-05-09 | $13.10 | $13.10 | 620,500 | — | — |
| 2025-05-08 | $13.26 | $13.26 | 872,300 | — | — |
| 2025-05-07 | $13.00 | $13.00 | 677,900 | — | — |
| 2025-05-06 | $13.11 | $13.11 | 710,100 | — | — |
| 2025-05-05 | $12.77 | $12.77 | 459,500 | — | — |
| 2025-05-02 | $12.89 | $12.89 | 574,500 | — | — |
| 2025-05-01 | $12.77 | $12.77 | 467,800 | — | — |
| 2025-04-30 | $12.74 | $12.74 | 1,126,300 | — | — |
| 2025-04-29 | $12.77 | $12.77 | 2,470,600 | — | — |
| 2025-04-28 | $14.81 | $14.81 | 445,700 | — | — |
| 2025-04-25 | $14.79 | $14.79 | 900,500 | — | — |
| 2025-04-24 | $14.48 | $14.48 | 529,900 | — | — |
| 2025-04-23 | $13.95 | $13.95 | 632,700 | — | — |
| 2025-04-22 | $13.81 | $13.81 | 833,700 | — | — |
| 2025-04-21 | $13.13 | $13.13 | 1,114,900 | — | — |
| 2025-04-17 | $13.93 | $13.93 | 910,800 | — | — |
| 2025-04-16 | $14.13 | $14.13 | 1,120,400 | — | — |
| 2025-04-15 | $14.43 | $14.43 | 530,000 | — | — |
| 2025-04-14 | $14.46 | $14.46 | 776,600 | — | — |
| 2025-04-11 | $13.81 | $13.81 | 1,375,200 | — | — |
| 2025-04-10 | $13.64 | $13.64 | 1,390,900 | — | — |
| 2025-04-09 | $14.56 | $14.56 | 1,839,800 | — | — |
| 2025-04-08 | $13.73 | $13.73 | 2,100,200 | — | — |
| 2025-04-07 | $15.86 | $15.86 | 1,405,800 | — | — |
| 2025-04-04 | $15.51 | $15.51 | 1,290,100 | — | — |
| 2025-04-03 | $16.62 | $16.62 | 1,680,300 | — | — |
| 2025-04-02 | $18.15 | $18.15 | 484,800 | — | — |
| 2025-04-01 | $18.12 | $18.12 | 909,900 | — | — |
| 2025-03-31 | $18.11 | $18.11 | 724,400 | — | — |
| 2025-03-28 | $18.49 | $18.49 | 874,100 | — | — |
| 2025-03-27 | $18.26 | $18.26 | 477,500 | — | — |
| 2025-03-26 | $18.30 | $18.30 | 726,100 | — | — |
| 2025-03-25 | $18.62 | $18.62 | 1,234,500 | — | — |
| 2025-03-24 | $18.06 | $18.06 | 1,584,900 | — | — |
| 2025-03-21 | $19.27 | $19.27 | 894,200 | — | — |
| 2025-03-20 | $19.96 | $19.96 | 736,900 | — | — |
| 2025-03-19 | $20.50 | $20.50 | 1,116,200 | — | — |
| 2025-03-18 | $19.77 | $19.77 | 909,900 | — | — |
| 2025-03-17 | $19.60 | $19.60 | 766,000 | — | — |
| 2025-03-14 | $19.06 | $19.06 | 805,900 | — | — |
| 2025-03-13 | $18.69 | $18.69 | 675,200 | — | — |
| 2025-03-12 | $18.51 | $18.51 | 433,700 | — | — |
| 2025-03-11 | $18.50 | $18.50 | 645,400 | — | — |
| 2025-03-10 | $18.20 | $18.20 | 684,500 | — | — |
| 2025-03-07 | $19.06 | $19.06 | 832,500 | — | — |
| 2025-03-06 | $18.92 | $18.92 | 654,000 | — | — |
| 2025-03-05 | $19.45 | $19.45 | 781,200 | — | — |
| 2025-03-04 | $20.24 | $20.24 | 1,474,900 | — | — |
| 2025-03-03 | $18.62 | $18.62 | 872,800 | — | — |
| 2025-02-28 | $20.25 | $20.25 | 738,900 | — | — |
| 2025-02-27 | $21.50 | $21.50 | 1,379,600 | — | — |
| 2025-02-26 | $21.89 | $21.89 | 1,219,600 | — | — |
| 2025-02-25 | $20.47 | $20.47 | 779,600 | — | — |
| 2025-02-24 | $20.33 | $20.33 | 924,500 | — | — |
| 2025-02-21 | $21.78 | $21.78 | 955,500 | — | — |
| 2025-02-20 | $22.67 | $22.67 | 1,536,700 | — | — |
| 2025-02-19 | $22.60 | $22.60 | 1,198,900 | — | — |
| 2025-02-18 | $21.43 | $21.43 | 742,000 | — | — |
| 2025-02-14 | $21.63 | $21.63 | 771,500 | — | — |
| 2025-02-13 | $21.66 | $21.66 | 775,400 | — | — |
| 2025-02-12 | $20.98 | $20.98 | 700,800 | — | — |
| 2025-02-11 | $21.16 | $21.16 | 1,122,500 | — | — |
| 2025-02-10 | $22.23 | $22.23 | 1,281,000 | — | — |
| 2025-02-07 | $21.66 | $21.66 | 1,524,700 | — | — |
| 2025-02-06 | $19.72 | $19.72 | 812,700 | — | — |
| 2025-02-05 | $18.33 | $18.33 | 532,400 | — | — |
| 2025-02-04 | $18.85 | $18.85 | 741,700 | — | — |
| 2025-02-03 | $17.50 | $17.50 | 473,700 | — | — |
| 2025-01-31 | $17.91 | $17.91 | 518,000 | — | — |
| 2025-01-30 | $18.30 | $18.30 | 326,200 | — | — |
| 2025-01-29 | $17.87 | $17.87 | 460,900 | — | — |
| 2025-01-28 | $17.80 | $17.80 | 437,900 | — | — |
| 2025-01-27 | $17.62 | $17.62 | 355,700 | — | — |
| 2025-01-24 | $18.11 | $18.11 | 698,900 | — | — |
| 2025-01-23 | $17.61 | $17.61 | 654,400 | — | — |
| 2025-01-22 | $17.49 | $17.49 | 1,338,300 | — | — |
| 2025-01-21 | $18.19 | $18.19 | 1,008,800 | — | — |
| 2025-01-17 | $19.07 | $19.07 | 758,400 | — | — |
| 2025-01-16 | $18.88 | $18.88 | 473,400 | — | — |
| 2025-01-15 | $19.26 | $19.26 | 447,600 | — | — |
| 2025-01-14 | $18.89 | $18.89 | 399,900 | — | — |
| 2025-01-13 | $19.13 | $19.13 | 581,700 | — | — |
| 2025-01-10 | $19.20 | $19.20 | 663,300 | — | — |
| 2025-01-08 | $20.47 | $20.47 | 604,900 | — | — |
| 2025-01-07 | $21.92 | $21.92 | 846,100 | — | — |
| 2025-01-06 | $20.94 | $20.94 | 972,800 | — | — |
| 2025-01-03 | $20.85 | $20.85 | 1,287,400 | — | — |
| 2025-01-02 | $20.24 | $20.24 | 648,100 | — | — |