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
- 2012-04-12 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 | $36.95 | $36.95 | 166,000 | — | — |
| 2025-12-30 | $37.39 | $37.39 | 90,700 | — | — |
| 2025-12-29 | $37.03 | $37.03 | 75,400 | — | — |
| 2025-12-26 | $36.75 | $36.75 | 82,100 | — | — |
| 2025-12-24 | $37.07 | $37.07 | 107,400 | — | — |
| 2025-12-23 | $36.91 | $36.91 | 93,700 | — | — |
| 2025-12-22 | $36.38 | $36.38 | 127,400 | — | — |
| 2025-12-19 | $35.68 | $35.68 | 341,400 | — | — |
| 2025-12-18 | $35.44 | $35.44 | 209,300 | — | — |
| 2025-12-17 | $36.08 | $36.08 | 153,000 | — | — |
| 2025-12-16 | $32.83 | $32.83 | 148,500 | — | — |
| 2025-12-15 | $34.48 | $34.48 | 96,000 | — | — |
| 2025-12-12 | $34.53 | $34.53 | 85,800 | — | — |
| 2025-12-11 | $35.46 | $35.46 | 108,900 | — | — |
| 2025-12-10 | $34.97 | $34.97 | 117,200 | — | — |
| 2025-12-09 | $35.30 | $35.30 | 174,300 | — | — |
| 2025-12-08 | $34.48 | $34.48 | 120,000 | — | — |
| 2025-12-05 | $35.24 | $35.24 | 111,400 | — | — |
| 2025-12-04 | $34.74 | $34.74 | 89,300 | — | — |
| 2025-12-03 | $34.11 | $34.11 | 88,300 | — | — |
| 2025-12-02 | $31.88 | $31.88 | 63,800 | — | — |
| 2025-12-01 | $32.44 | $32.44 | 145,100 | — | — |
| 2025-11-28 | $31.40 | $31.40 | 59,700 | — | — |
| 2025-11-26 | $30.48 | $30.48 | 60,400 | — | — |
| 2025-11-25 | $30.32 | $30.32 | 73,600 | — | — |
| 2025-11-24 | $30.49 | $30.49 | 90,300 | — | — |
| 2025-11-21 | $30.01 | $30.01 | 66,800 | — | — |
| 2025-11-20 | $29.55 | $29.55 | 89,400 | — | — |
| 2025-11-19 | $29.81 | $29.81 | 76,300 | — | — |
| 2025-11-18 | $30.49 | $30.49 | 57,200 | — | — |
| 2025-11-17 | $29.98 | $29.98 | 80,300 | — | — |
| 2025-11-14 | $30.17 | $30.17 | 74,700 | — | — |
| 2025-11-13 | $29.48 | $29.48 | 89,000 | — | — |
| 2025-11-12 | $29.05 | $29.05 | 79,600 | — | — |
| 2025-11-11 | $31.15 | $31.15 | 78,000 | — | — |
| 2025-11-10 | $29.52 | $29.52 | 104,100 | — | — |
| 2025-11-07 | $28.64 | $28.64 | 125,300 | — | — |
| 2025-11-06 | $28.74 | $28.74 | 108,500 | — | — |
| 2025-11-05 | $29.04 | $29.04 | 130,200 | — | — |
| 2025-11-04 | $27.99 | $27.99 | 159,000 | — | — |
| 2025-11-03 | $28.86 | $28.86 | 210,900 | — | — |
| 2025-10-31 | $26.78 | $26.78 | 315,300 | — | — |
| 2025-10-30 | $32.22 | $32.22 | 96,700 | — | — |
| 2025-10-29 | $32.12 | $32.12 | 164,900 | — | — |
| 2025-10-28 | $31.60 | $31.60 | 104,800 | — | — |
| 2025-10-27 | $30.99 | $30.99 | 114,900 | — | — |
| 2025-10-24 | $30.92 | $30.92 | 123,300 | — | — |
| 2025-10-23 | $31.35 | $31.35 | 214,500 | — | — |
| 2025-10-22 | $29.31 | $29.31 | 112,100 | — | — |
| 2025-10-21 | $28.48 | $28.48 | 76,800 | — | — |
| 2025-10-20 | $28.41 | $28.41 | 109,000 | — | — |
| 2025-10-17 | $26.77 | $26.77 | 108,700 | — | — |
| 2025-10-16 | $27.54 | $27.54 | 84,700 | — | — |
| 2025-10-15 | $27.33 | $27.33 | 70,300 | — | — |
| 2025-10-14 | $26.64 | $26.64 | 86,900 | — | — |
| 2025-10-13 | $26.84 | $26.84 | 85,600 | — | — |
| 2025-10-10 | $25.26 | $25.26 | 93,700 | — | — |
| 2025-10-09 | $26.20 | $26.20 | 82,700 | — | — |
| 2025-10-08 | $26.46 | $26.46 | 76,500 | — | — |
| 2025-10-07 | $25.84 | $25.84 | 76,100 | — | — |
| 2025-10-06 | $25.69 | $25.69 | 75,500 | — | — |
| 2025-10-03 | $25.84 | $25.84 | 73,900 | — | — |
| 2025-10-02 | $25.35 | $25.35 | 93,800 | — | — |
| 2025-10-01 | $26.62 | $26.62 | 97,000 | — | — |
| 2025-09-30 | $26.71 | $26.71 | 75,300 | — | — |
| 2025-09-29 | $27.81 | $27.81 | 93,000 | — | — |
| 2025-09-26 | $28.77 | $28.77 | 132,600 | — | — |
| 2025-09-25 | $27.47 | $27.47 | 104,200 | — | — |
| 2025-09-24 | $27.81 | $27.81 | 93,900 | — | — |
| 2025-09-23 | $27.67 | $27.67 | 161,500 | — | — |
| 2025-09-22 | $26.94 | $26.94 | 94,500 | — | — |
| 2025-09-19 | $26.40 | $26.40 | 146,400 | — | — |
| 2025-09-18 | $27.38 | $27.38 | 213,500 | — | — |
| 2025-09-17 | $26.45 | $26.45 | 251,400 | — | — |
| 2025-09-16 | $26.55 | $26.55 | 125,300 | — | — |
| 2025-09-15 | $26.56 | $26.56 | 138,700 | — | — |
| 2025-09-12 | $26.87 | $26.87 | 95,400 | — | — |
| 2025-09-11 | $27.52 | $27.52 | 95,100 | — | — |
| 2025-09-10 | $27.32 | $27.32 | 144,500 | — | — |
| 2025-09-09 | $26.29 | $26.29 | 100,800 | — | — |
| 2025-09-08 | $26.18 | $26.18 | 144,300 | — | — |
| 2025-09-05 | $26.00 | $26.00 | 80,500 | — | — |
| 2025-09-04 | $26.62 | $26.62 | 106,600 | — | — |
| 2025-09-03 | $25.53 | $25.53 | 86,300 | — | — |
| 2025-09-02 | $26.24 | $26.24 | 86,200 | — | — |
| 2025-08-29 | $26.45 | $26.45 | 110,500 | — | — |
| 2025-08-28 | $25.77 | $25.77 | 112,900 | — | — |
| 2025-08-27 | $25.51 | $25.51 | 156,700 | — | — |
| 2025-08-26 | $24.76 | $24.76 | 93,400 | — | — |
| 2025-08-25 | $25.06 | $25.06 | 92,000 | — | — |
| 2025-08-22 | $24.60 | $24.60 | 82,000 | — | — |
| 2025-08-21 | $23.72 | $23.72 | 84,300 | — | — |
| 2025-08-20 | $23.18 | $23.18 | 51,300 | — | — |
| 2025-08-19 | $23.52 | $23.52 | 70,300 | — | — |
| 2025-08-18 | $23.76 | $23.76 | 138,700 | — | — |
| 2025-08-15 | $23.48 | $23.48 | 166,900 | — | — |
| 2025-08-14 | $23.13 | $23.13 | 104,500 | — | — |
| 2025-08-13 | $22.95 | $22.95 | 87,800 | — | — |
| 2025-08-12 | $22.71 | $22.71 | 119,000 | — | — |
| 2025-08-11 | $21.89 | $21.89 | 190,900 | — | — |
| 2025-08-08 | $22.17 | $22.17 | 222,800 | — | — |
| 2025-08-07 | $18.16 | $18.16 | 29,200 | — | — |
| 2025-08-06 | $18.72 | $18.72 | 36,500 | — | — |
| 2025-08-05 | $18.93 | $18.93 | 50,700 | — | — |
| 2025-08-04 | $18.90 | $18.90 | 58,100 | — | — |
| 2025-08-01 | $18.38 | $18.38 | 143,100 | — | — |
| 2025-07-31 | $19.71 | $19.71 | 83,000 | — | — |
| 2025-07-30 | $20.16 | $20.16 | 51,000 | — | — |
| 2025-07-29 | $20.68 | $20.68 | 87,300 | — | — |
| 2025-07-28 | $20.63 | $20.63 | 78,200 | — | — |
| 2025-07-25 | $19.71 | $19.71 | 57,300 | — | — |
| 2025-07-24 | $19.99 | $19.99 | 70,700 | — | — |
| 2025-07-23 | $19.80 | $19.80 | 72,600 | — | — |
| 2025-07-22 | $19.15 | $19.15 | 52,200 | — | — |
| 2025-07-21 | $19.20 | $19.20 | 66,200 | — | — |
| 2025-07-18 | $19.60 | $19.60 | 86,400 | — | — |
| 2025-07-17 | $19.67 | $19.67 | 100,200 | — | — |
| 2025-07-16 | $19.29 | $19.29 | 96,400 | — | — |
| 2025-07-15 | $19.38 | $19.38 | 108,200 | — | — |
| 2025-07-14 | $19.93 | $19.93 | 90,800 | — | — |
| 2025-07-11 | $20.85 | $20.85 | 129,800 | — | — |
| 2025-07-10 | $20.69 | $20.69 | 74,200 | — | — |
| 2025-07-09 | $20.53 | $20.53 | 96,000 | — | — |
| 2025-07-08 | $20.34 | $20.34 | 112,000 | — | — |
| 2025-07-07 | $19.41 | $19.41 | 87,200 | — | — |
| 2025-07-03 | $19.50 | $19.50 | 23,500 | — | — |
| 2025-07-02 | $19.48 | $19.48 | 70,400 | — | — |
| 2025-07-01 | $19.26 | $19.26 | 80,300 | — | — |
| 2025-06-30 | $19.47 | $19.47 | 170,000 | — | — |
| 2025-06-27 | $20.11 | $20.11 | 190,500 | — | — |
| 2025-06-26 | $19.50 | $19.50 | 89,300 | — | — |
| 2025-06-25 | $19.12 | $19.12 | 142,200 | — | — |
| 2025-06-24 | $19.76 | $19.76 | 112,900 | — | — |
| 2025-06-23 | $19.21 | $19.21 | 100,200 | — | — |
| 2025-06-20 | $19.62 | $19.62 | 181,900 | — | — |
| 2025-06-18 | $20.25 | $20.25 | 70,000 | — | — |
| 2025-06-17 | $20.07 | $20.07 | 133,600 | — | — |
| 2025-06-16 | $19.69 | $19.69 | 85,900 | — | — |
| 2025-06-13 | $19.46 | $19.46 | 83,000 | — | — |
| 2025-06-12 | $19.00 | $19.00 | 68,000 | — | — |
| 2025-06-11 | $18.49 | $18.49 | 91,800 | — | — |
| 2025-06-10 | $17.97 | $17.97 | 61,200 | — | — |
| 2025-06-09 | $17.11 | $17.11 | 49,000 | — | — |
| 2025-06-06 | $16.52 | $16.52 | 57,800 | — | — |
| 2025-06-05 | $15.79 | $15.79 | 63,200 | — | — |
| 2025-06-04 | $14.98 | $14.98 | 26,000 | — | — |
| 2025-06-03 | $15.29 | $15.29 | 54,200 | — | — |
| 2025-06-02 | $14.85 | $14.85 | 56,900 | — | — |
| 2025-05-30 | $14.74 | $14.74 | 57,200 | — | — |
| 2025-05-29 | $14.96 | $14.96 | 22,300 | — | — |
| 2025-05-28 | $14.69 | $14.69 | 29,500 | — | — |
| 2025-05-27 | $14.89 | $14.89 | 23,100 | — | — |
| 2025-05-23 | $14.41 | $14.41 | 28,900 | — | — |
| 2025-05-22 | $14.55 | $14.55 | 53,900 | — | — |
| 2025-05-21 | $14.52 | $14.52 | 30,500 | — | — |
| 2025-05-20 | $15.07 | $15.07 | 37,000 | — | — |
| 2025-05-19 | $14.79 | $14.79 | 68,300 | — | — |
| 2025-05-16 | $15.53 | $15.53 | 64,600 | — | — |
| 2025-05-15 | $15.88 | $15.88 | 36,200 | — | — |
| 2025-05-14 | $16.31 | $16.31 | 46,400 | — | — |
| 2025-05-13 | $16.40 | $16.40 | 81,000 | — | — |
| 2025-05-12 | $15.47 | $15.47 | 54,700 | — | — |
| 2025-05-09 | $14.65 | $14.65 | 30,400 | — | — |
| 2025-05-08 | $14.45 | $14.45 | 67,300 | — | — |
| 2025-05-07 | $13.75 | $13.75 | 72,400 | — | — |
| 2025-05-06 | $13.62 | $13.62 | 53,800 | — | — |
| 2025-05-05 | $13.82 | $13.82 | 59,800 | — | — |
| 2025-05-02 | $15.05 | $15.05 | 102,300 | — | — |
| 2025-05-01 | $15.14 | $15.14 | 48,400 | — | — |
| 2025-04-30 | $14.65 | $14.65 | 64,400 | — | — |
| 2025-04-29 | $15.26 | $15.26 | 39,100 | — | — |
| 2025-04-28 | $15.13 | $15.13 | 53,200 | — | — |
| 2025-04-25 | $14.92 | $14.92 | 30,200 | — | — |
| 2025-04-24 | $15.16 | $15.16 | 46,600 | — | — |
| 2025-04-23 | $14.45 | $14.45 | 55,300 | — | — |
| 2025-04-22 | $15.06 | $15.06 | 43,900 | — | — |
| 2025-04-21 | $14.70 | $14.70 | 62,700 | — | — |
| 2025-04-17 | $15.45 | $15.45 | 62,700 | — | — |
| 2025-04-16 | $15.05 | $15.05 | 95,000 | — | — |
| 2025-04-15 | $14.32 | $14.32 | 76,000 | — | — |
| 2025-04-14 | $13.57 | $13.57 | 88,900 | — | — |
| 2025-04-11 | $14.16 | $14.16 | 113,700 | — | — |
| 2025-04-10 | $14.06 | $14.06 | 122,800 | — | — |
| 2025-04-09 | $15.32 | $15.32 | 140,600 | — | — |
| 2025-04-08 | $13.58 | $13.58 | 102,800 | — | — |
| 2025-04-07 | $14.73 | $14.73 | 147,300 | — | — |
| 2025-04-04 | $15.46 | $15.46 | 157,600 | — | — |
| 2025-04-03 | $17.86 | $17.86 | 138,000 | — | — |
| 2025-04-02 | $20.57 | $20.57 | 40,300 | — | — |
| 2025-04-01 | $20.73 | $20.73 | 73,700 | — | — |
| 2025-03-31 | $20.11 | $20.11 | 83,000 | — | — |
| 2025-03-28 | $20.30 | $20.30 | 55,500 | — | — |
| 2025-03-27 | $21.02 | $21.02 | 93,000 | — | — |
| 2025-03-26 | $20.82 | $20.82 | 63,400 | — | — |
| 2025-03-25 | $20.54 | $20.54 | 64,000 | — | — |
| 2025-03-24 | $20.79 | $20.79 | 46,300 | — | — |
| 2025-03-21 | $20.52 | $20.52 | 92,100 | — | — |
| 2025-03-20 | $21.03 | $21.03 | 79,000 | — | — |
| 2025-03-19 | $21.10 | $21.10 | 115,800 | — | — |
| 2025-03-18 | $19.85 | $19.85 | 94,400 | — | — |
| 2025-03-17 | $19.47 | $19.47 | 71,000 | — | — |
| 2025-03-14 | $19.06 | $19.06 | 69,000 | — | — |
| 2025-03-13 | $17.75 | $17.75 | 79,300 | — | — |
| 2025-03-12 | $17.56 | $17.56 | 51,200 | — | — |
| 2025-03-11 | $17.44 | $17.44 | 64,100 | — | — |
| 2025-03-10 | $17.02 | $17.02 | 55,500 | — | — |
| 2025-03-07 | $17.50 | $17.50 | 47,700 | — | — |
| 2025-03-06 | $17.26 | $17.26 | 55,100 | — | — |
| 2025-03-05 | $17.53 | $17.53 | 69,600 | — | — |
| 2025-03-04 | $17.11 | $17.11 | 144,100 | — | — |
| 2025-03-03 | $17.60 | $17.60 | 132,700 | — | — |
| 2025-02-28 | $18.66 | $18.66 | 79,100 | — | — |
| 2025-02-27 | $18.64 | $18.64 | 57,600 | — | — |
| 2025-02-26 | $18.45 | $18.45 | 43,700 | — | — |
| 2025-02-25 | $18.29 | $18.29 | 76,300 | — | — |
| 2025-02-24 | $18.44 | $18.44 | 48,200 | — | — |
| 2025-02-21 | $18.28 | $18.28 | 104,200 | — | — |
| 2025-02-20 | $18.99 | $18.99 | 31,400 | — | — |
| 2025-02-19 | $18.98 | $18.98 | 23,400 | — | — |
| 2025-02-18 | $19.87 | $19.87 | 168,300 | — | — |
| 2025-02-14 | $19.37 | $19.37 | 102,000 | — | — |
| 2025-02-13 | $18.41 | $18.41 | 66,200 | — | — |
| 2025-02-12 | $17.72 | $17.72 | 34,000 | — | — |
| 2025-02-11 | $17.98 | $17.98 | 58,100 | — | — |
| 2025-02-10 | $17.59 | $17.59 | 73,500 | — | — |
| 2025-02-07 | $17.37 | $17.37 | 58,500 | — | — |
| 2025-02-06 | $17.44 | $17.44 | 52,900 | — | — |
| 2025-02-05 | $17.76 | $17.76 | 28,100 | — | — |
| 2025-02-04 | $18.09 | $18.09 | 24,000 | — | — |
| 2025-02-03 | $17.60 | $17.60 | 50,500 | — | — |
| 2025-01-31 | $18.12 | $18.12 | 69,100 | — | — |
| 2025-01-30 | $18.27 | $18.27 | 63,900 | — | — |
| 2025-01-29 | $17.96 | $17.96 | 76,800 | — | — |
| 2025-01-28 | $17.70 | $17.70 | 57,800 | — | — |
| 2025-01-27 | $17.91 | $17.91 | 46,700 | — | — |
| 2025-01-24 | $18.54 | $18.54 | 71,400 | — | — |
| 2025-01-23 | $18.94 | $18.94 | 55,300 | — | — |
| 2025-01-22 | $19.01 | $19.01 | 65,600 | — | — |
| 2025-01-21 | $19.64 | $19.64 | 113,000 | — | — |
| 2025-01-17 | $19.09 | $19.09 | 90,600 | — | — |
| 2025-01-16 | $19.17 | $19.17 | 87,900 | — | — |
| 2025-01-15 | $19.45 | $19.45 | 88,800 | — | — |
| 2025-01-14 | $18.60 | $18.60 | 99,700 | — | — |
| 2025-01-13 | $18.60 | $18.60 | 118,800 | — | — |
| 2025-01-10 | $16.70 | $16.70 | 73,500 | — | — |
| 2025-01-08 | $15.94 | $15.94 | 36,800 | — | — |
| 2025-01-07 | $16.29 | $16.29 | 72,900 | — | — |
| 2025-01-06 | $16.41 | $16.41 | 55,100 | — | — |
| 2025-01-03 | $16.53 | $16.53 | 43,700 | — | — |
| 2025-01-02 | $16.16 | $16.16 | 74,100 | — | — |