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
- 2009-06-01 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 | $30.80 | $30.80 | 1,941,000 | — | — |
| 2025-12-30 | $31.49 | $31.49 | 2,461,200 | — | — |
| 2025-12-29 | $32.52 | $32.52 | 1,499,100 | — | — |
| 2025-12-26 | $33.42 | $33.42 | 577,500 | — | — |
| 2025-12-24 | $33.72 | $33.72 | 381,900 | — | — |
| 2025-12-23 | $33.65 | $33.65 | 1,374,500 | — | — |
| 2025-12-22 | $33.06 | $33.06 | 1,165,600 | — | — |
| 2025-12-19 | $32.38 | $32.38 | 3,243,900 | — | — |
| 2025-12-18 | $31.50 | $31.50 | 902,300 | — | — |
| 2025-12-17 | $31.71 | $31.71 | 1,081,900 | — | — |
| 2025-12-16 | $31.35 | $31.35 | 1,082,800 | — | — |
| 2025-12-15 | $31.57 | $31.57 | 1,911,800 | — | — |
| 2025-12-12 | $31.31 | $31.31 | 1,932,400 | — | — |
| 2025-12-11 | $32.30 | $32.30 | 2,078,100 | — | — |
| 2025-12-10 | $31.24 | $31.24 | 1,684,200 | — | — |
| 2025-12-09 | $30.93 | $30.93 | 1,047,300 | — | — |
| 2025-12-08 | $31.94 | $31.94 | 1,482,500 | — | — |
| 2025-12-05 | $31.74 | $31.74 | 781,600 | — | — |
| 2025-12-04 | $32.02 | $32.02 | 1,236,000 | — | — |
| 2025-12-03 | $31.68 | $31.68 | 1,050,300 | — | — |
| 2025-12-02 | $31.71 | $31.71 | 1,521,100 | — | — |
| 2025-12-01 | $31.39 | $31.39 | 1,419,000 | — | — |
| 2025-11-28 | $32.36 | $32.36 | 2,352,100 | — | — |
| 2025-11-26 | $31.92 | $31.92 | 1,228,100 | — | — |
| 2025-11-25 | $31.40 | $31.40 | 1,189,700 | — | — |
| 2025-11-24 | $30.82 | $30.82 | 1,657,900 | — | — |
| 2025-11-21 | $30.45 | $30.45 | 1,035,300 | — | — |
| 2025-11-20 | $30.04 | $30.04 | 1,156,400 | — | — |
| 2025-11-19 | $30.57 | $30.57 | 1,122,100 | — | — |
| 2025-11-18 | $30.32 | $30.32 | 2,172,300 | — | — |
| 2025-11-17 | $30.42 | $30.42 | 889,500 | — | — |
| 2025-11-14 | $30.26 | $30.26 | 1,426,700 | — | — |
| 2025-11-13 | $30.24 | $30.24 | 1,069,800 | — | — |
| 2025-11-12 | $30.47 | $30.47 | 954,400 | — | — |
| 2025-11-11 | $30.31 | $30.31 | 2,184,100 | — | — |
| 2025-11-10 | $29.06 | $29.06 | 1,877,600 | — | — |
| 2025-11-07 | $28.66 | $28.66 | 2,026,700 | — | — |
| 2025-11-06 | $28.84 | $28.84 | 3,831,100 | — | — |
| 2025-11-05 | $29.19 | $29.19 | 2,925,300 | — | — |
| 2025-11-04 | $28.76 | $28.76 | 2,933,500 | — | — |
| 2025-11-03 | $28.71 | $28.71 | 2,050,000 | — | — |
| 2025-10-31 | $28.61 | $28.61 | 1,574,400 | — | — |
| 2025-10-30 | $28.67 | $28.67 | 2,805,800 | — | — |
| 2025-10-29 | $28.95 | $28.95 | 1,071,400 | — | — |
| 2025-10-28 | $29.13 | $29.13 | 2,384,900 | — | — |
| 2025-10-27 | $29.03 | $29.03 | 3,637,500 | — | — |
| 2025-10-24 | $29.89 | $29.89 | 3,904,500 | — | — |
| 2025-10-23 | $29.87 | $29.87 | 2,477,600 | — | — |
| 2025-10-22 | $29.92 | $29.92 | 1,417,600 | — | — |
| 2025-10-21 | $30.13 | $30.13 | 3,143,300 | — | — |
| 2025-10-20 | $30.54 | $30.54 | 4,711,900 | — | — |
| 2025-10-17 | $33.17 | $33.17 | 1,987,300 | — | — |
| 2025-10-16 | $32.75 | $32.75 | 2,091,700 | — | — |
| 2025-10-15 | $32.72 | $32.72 | 2,238,700 | — | — |
| 2025-10-14 | $32.75 | $32.75 | 3,032,300 | — | — |
| 2025-10-13 | $32.68 | $32.68 | 2,567,000 | — | — |
| 2025-10-10 | $31.81 | $31.81 | 2,177,000 | — | — |
| 2025-10-09 | $31.85 | $31.85 | 2,712,400 | — | — |
| 2025-10-08 | $32.74 | $32.74 | 1,568,600 | — | — |
| 2025-10-07 | $32.64 | $32.64 | 1,678,000 | — | — |
| 2025-10-06 | $33.31 | $33.31 | 4,721,300 | — | — |
| 2025-10-03 | $33.56 | $33.56 | 4,157,700 | — | — |
| 2025-10-02 | $32.12 | $32.12 | 2,236,900 | — | — |
| 2025-10-01 | $31.77 | $31.77 | 3,614,200 | — | — |
| 2025-09-30 | $30.67 | $30.67 | 5,647,300 | — | — |
| 2025-09-29 | $29.33 | $29.33 | 5,087,800 | — | — |
| 2025-09-26 | $29.07 | $29.07 | 1,038,000 | — | — |
| 2025-09-25 | $28.84 | $28.84 | 1,817,100 | — | — |
| 2025-09-24 | $29.45 | $29.45 | 1,215,600 | — | — |
| 2025-09-23 | $28.73 | $28.73 | 1,543,100 | — | — |
| 2025-09-22 | $28.60 | $28.60 | 745,900 | — | — |
| 2025-09-19 | $28.28 | $28.28 | 1,875,000 | — | — |
| 2025-09-18 | $28.04 | $28.04 | 1,057,200 | — | — |
| 2025-09-17 | $28.08 | $28.08 | 1,488,500 | — | — |
| 2025-09-16 | $28.24 | $28.24 | 1,076,300 | — | — |
| 2025-09-15 | $27.99 | $27.99 | 1,540,500 | — | — |
| 2025-09-12 | $27.82 | $27.82 | 1,484,400 | — | — |
| 2025-09-11 | $28.61 | $28.61 | 1,514,600 | — | — |
| 2025-09-10 | $27.73 | $27.73 | 1,219,300 | — | — |
| 2025-09-09 | $27.83 | $27.83 | 1,379,200 | — | — |
| 2025-09-08 | $27.54 | $27.54 | 997,700 | — | — |
| 2025-09-05 | $27.54 | $27.54 | 2,259,700 | — | — |
| 2025-09-04 | $27.38 | $27.38 | 1,488,100 | — | — |
| 2025-09-03 | $27.08 | $27.08 | 2,321,700 | — | — |
| 2025-09-02 | $25.89 | $25.89 | 2,117,100 | — | — |
| 2025-08-29 | $24.87 | $24.87 | 676,700 | — | — |
| 2025-08-28 | $25.11 | $25.11 | 2,277,500 | — | — |
| 2025-08-27 | $24.78 | $24.78 | 1,176,400 | — | — |
| 2025-08-26 | $24.54 | $24.54 | 1,108,100 | — | — |
| 2025-08-25 | $24.31 | $24.31 | 1,222,800 | — | — |
| 2025-08-22 | $24.65 | $24.65 | 1,389,400 | — | — |
| 2025-08-21 | $24.42 | $24.42 | 2,129,500 | — | — |
| 2025-08-20 | $24.06 | $24.06 | 1,086,200 | — | — |
| 2025-08-19 | $23.82 | $23.82 | 1,001,700 | — | — |
| 2025-08-18 | $23.42 | $23.42 | 823,000 | — | — |
| 2025-08-15 | $23.31 | $23.31 | 1,487,900 | — | — |
| 2025-08-14 | $22.98 | $22.98 | 921,300 | — | — |
| 2025-08-13 | $22.67 | $22.67 | 827,900 | — | — |
| 2025-08-12 | $21.87 | $21.87 | 1,157,700 | — | — |
| 2025-08-11 | $21.08 | $21.08 | 982,900 | — | — |
| 2025-08-08 | $21.43 | $21.43 | 1,745,700 | — | — |
| 2025-08-07 | $22.69 | $22.69 | 3,056,000 | — | — |
| 2025-08-06 | $21.51 | $21.51 | 1,508,800 | — | — |
| 2025-08-05 | $22.10 | $22.10 | 776,400 | — | — |
| 2025-08-04 | $21.98 | $21.98 | 967,100 | — | — |
| 2025-08-01 | $21.78 | $21.78 | 1,204,500 | — | — |
| 2025-07-31 | $21.67 | $21.67 | 783,800 | — | — |
| 2025-07-30 | $22.27 | $22.27 | 709,400 | — | — |
| 2025-07-29 | $22.60 | $22.60 | 826,800 | — | — |
| 2025-07-28 | $23.09 | $23.09 | 652,000 | — | — |
| 2025-07-25 | $23.40 | $23.40 | 713,800 | — | — |
| 2025-07-24 | $23.63 | $23.63 | 1,539,200 | — | — |
| 2025-07-23 | $22.87 | $22.87 | 1,804,600 | — | — |
| 2025-07-22 | $21.80 | $21.80 | 834,800 | — | — |
| 2025-07-21 | $21.69 | $21.69 | 635,200 | — | — |
| 2025-07-18 | $21.88 | $21.88 | 837,900 | — | — |
| 2025-07-17 | $22.01 | $22.01 | 915,200 | — | — |
| 2025-07-16 | $21.87 | $21.87 | 1,046,200 | — | — |
| 2025-07-15 | $21.15 | $21.15 | 1,040,900 | — | — |
| 2025-07-14 | $21.46 | $21.46 | 598,500 | — | — |
| 2025-07-11 | $21.40 | $21.40 | 1,247,600 | — | — |
| 2025-07-10 | $21.86 | $21.86 | 1,049,300 | — | — |
| 2025-07-09 | $21.58 | $21.58 | 1,244,800 | — | — |
| 2025-07-08 | $21.25 | $21.25 | 1,889,800 | — | — |
| 2025-07-07 | $20.52 | $20.52 | 1,425,800 | — | — |
| 2025-07-03 | $20.30 | $20.30 | 1,125,800 | — | — |
| 2025-07-02 | $20.44 | $20.44 | 1,310,100 | — | — |
| 2025-07-01 | $20.74 | $20.74 | 1,295,900 | — | — |
| 2025-06-30 | $20.66 | $20.66 | 1,021,600 | — | — |
| 2025-06-27 | $20.50 | $20.50 | 727,600 | — | — |
| 2025-06-26 | $20.73 | $20.73 | 863,600 | — | — |
| 2025-06-25 | $20.52 | $20.52 | 1,076,100 | — | — |
| 2025-06-24 | $20.74 | $20.74 | 5,980,100 | — | — |
| 2025-06-23 | $20.68 | $20.68 | 3,563,700 | — | — |
| 2025-06-20 | $21.16 | $21.16 | 1,746,400 | — | — |
| 2025-06-18 | $21.56 | $21.56 | 1,846,500 | — | — |
| 2025-06-17 | $22.03 | $22.03 | 1,569,300 | — | — |
| 2025-06-16 | $22.86 | $22.86 | 1,621,700 | — | — |
| 2025-06-13 | $22.82 | $22.82 | 1,112,700 | — | — |
| 2025-06-12 | $23.09 | $23.09 | 1,026,500 | — | — |
| 2025-06-11 | $22.63 | $22.63 | 1,219,100 | — | — |
| 2025-06-10 | $22.84 | $22.84 | 1,238,700 | — | — |
| 2025-06-09 | $22.25 | $22.25 | 790,900 | — | — |
| 2025-06-06 | $22.20 | $22.20 | 956,400 | — | — |
| 2025-06-05 | $21.81 | $21.81 | 680,200 | — | — |
| 2025-06-04 | $21.78 | $21.78 | 1,334,800 | — | — |
| 2025-06-03 | $21.35 | $21.35 | 1,129,500 | — | — |
| 2025-06-02 | $21.77 | $21.77 | 1,992,700 | — | — |
| 2025-05-30 | $20.95 | $20.95 | 823,900 | — | — |
| 2025-05-29 | $21.32 | $21.32 | 685,100 | — | — |
| 2025-05-28 | $21.19 | $21.19 | 1,429,100 | — | — |
| 2025-05-27 | $21.28 | $21.28 | 1,389,000 | — | — |
| 2025-05-23 | $20.81 | $20.81 | 1,247,700 | — | — |
| 2025-05-22 | $21.03 | $21.03 | 1,967,700 | — | — |
| 2025-05-21 | $20.52 | $20.52 | 1,536,700 | — | — |
| 2025-05-20 | $20.33 | $20.33 | 1,029,700 | — | — |
| 2025-05-19 | $20.18 | $20.18 | 1,058,300 | — | — |
| 2025-05-16 | $19.88 | $19.88 | 836,600 | — | — |
| 2025-05-15 | $19.65 | $19.65 | 1,039,400 | — | — |
| 2025-05-14 | $19.08 | $19.08 | 1,706,200 | — | — |
| 2025-05-13 | $19.31 | $19.31 | 2,195,300 | — | — |
| 2025-05-12 | $19.93 | $19.93 | 2,595,100 | — | — |
| 2025-05-09 | $19.36 | $19.36 | 2,185,500 | — | — |
| 2025-05-08 | $19.42 | $19.42 | 3,194,600 | — | — |
| 2025-05-07 | $20.60 | $20.60 | 1,796,000 | — | — |
| 2025-05-06 | $20.42 | $20.42 | 1,177,500 | — | — |
| 2025-05-05 | $21.55 | $21.55 | 974,700 | — | — |
| 2025-05-02 | $21.48 | $21.48 | 1,490,600 | — | — |
| 2025-05-01 | $20.93 | $20.93 | 1,263,900 | — | — |
| 2025-04-30 | $21.15 | $21.15 | 1,354,400 | — | — |
| 2025-04-29 | $20.79 | $20.79 | 1,231,000 | — | — |
| 2025-04-28 | $20.63 | $20.63 | 783,400 | — | — |
| 2025-04-25 | $20.59 | $20.59 | 715,800 | — | — |
| 2025-04-24 | $20.54 | $20.54 | 769,600 | — | — |
| 2025-04-23 | $20.13 | $20.13 | 1,292,700 | — | — |
| 2025-04-22 | $20.27 | $20.27 | 1,791,000 | — | — |
| 2025-04-21 | $20.07 | $20.07 | 1,074,700 | — | — |
| 2025-04-17 | $20.04 | $20.04 | 1,135,300 | — | — |
| 2025-04-16 | $19.55 | $19.55 | 940,300 | — | — |
| 2025-04-15 | $19.51 | $19.51 | 1,826,100 | — | — |
| 2025-04-14 | $19.32 | $19.32 | 1,337,500 | — | — |
| 2025-04-11 | $18.81 | $18.81 | 1,524,800 | — | — |
| 2025-04-10 | $18.01 | $18.01 | 1,863,300 | — | — |
| 2025-04-09 | $18.83 | $18.83 | 2,027,700 | — | — |
| 2025-04-08 | $17.98 | $17.98 | 1,942,100 | — | — |
| 2025-04-07 | $18.19 | $18.19 | 3,296,100 | — | — |
| 2025-04-04 | $18.39 | $18.39 | 2,472,600 | — | — |
| 2025-04-03 | $19.24 | $19.24 | 1,715,400 | — | — |
| 2025-04-02 | $18.82 | $18.82 | 1,928,700 | — | — |
| 2025-04-01 | $18.66 | $18.66 | 1,793,900 | — | — |
| 2025-03-31 | $19.58 | $19.58 | 1,044,800 | — | — |
| 2025-03-28 | $19.90 | $19.90 | 1,107,600 | — | — |
| 2025-03-27 | $20.14 | $20.14 | 1,027,800 | — | — |
| 2025-03-26 | $19.62 | $19.62 | 1,315,900 | — | — |
| 2025-03-25 | $19.06 | $19.06 | 1,209,200 | — | — |
| 2025-03-24 | $19.29 | $19.29 | 1,357,000 | — | — |
| 2025-03-21 | $19.76 | $19.76 | 1,122,300 | — | — |
| 2025-03-20 | $19.84 | $19.84 | 1,190,400 | — | — |
| 2025-03-19 | $20.25 | $20.25 | 1,119,300 | — | — |
| 2025-03-18 | $20.20 | $20.20 | 1,747,400 | — | — |
| 2025-03-17 | $20.80 | $20.80 | 1,768,700 | — | — |
| 2025-03-14 | $20.51 | $20.51 | 953,600 | — | — |
| 2025-03-13 | $19.96 | $19.96 | 1,398,000 | — | — |
| 2025-03-12 | $20.21 | $20.21 | 1,813,100 | — | — |
| 2025-03-11 | $20.26 | $20.26 | 3,924,700 | — | — |
| 2025-03-10 | $21.98 | $21.98 | 5,893,800 | — | — |
| 2025-03-07 | $24.14 | $24.14 | 803,300 | — | — |
| 2025-03-06 | $23.71 | $23.71 | 874,100 | — | — |
| 2025-03-05 | $24.10 | $24.10 | 604,000 | — | — |
| 2025-03-04 | $23.33 | $23.33 | 811,400 | — | — |
| 2025-03-03 | $22.96 | $22.96 | 774,800 | — | — |
| 2025-02-28 | $22.68 | $22.68 | 1,026,800 | — | — |
| 2025-02-27 | $22.73 | $22.73 | 920,700 | — | — |
| 2025-02-26 | $22.61 | $22.61 | 902,000 | — | — |
| 2025-02-25 | $22.96 | $22.96 | 1,052,800 | — | — |
| 2025-02-24 | $22.50 | $22.50 | 978,000 | — | — |
| 2025-02-21 | $22.34 | $22.34 | 1,056,900 | — | — |
| 2025-02-20 | $22.44 | $22.44 | 1,030,400 | — | — |
| 2025-02-19 | $21.97 | $21.97 | 1,900,100 | — | — |
| 2025-02-18 | $21.77 | $21.77 | 1,833,200 | — | — |
| 2025-02-14 | $21.30 | $21.30 | 2,417,600 | — | — |
| 2025-02-13 | $20.92 | $20.92 | 1,872,700 | — | — |
| 2025-02-12 | $19.69 | $19.69 | 1,616,600 | — | — |
| 2025-02-11 | $18.89 | $18.89 | 1,338,200 | — | — |
| 2025-02-10 | $18.69 | $18.69 | 950,900 | — | — |
| 2025-02-07 | $19.00 | $19.00 | 1,245,700 | — | — |
| 2025-02-06 | $19.35 | $19.35 | 1,866,900 | — | — |
| 2025-02-05 | $19.47 | $19.47 | 1,788,700 | — | — |
| 2025-02-04 | $19.21 | $19.21 | 1,147,400 | — | — |
| 2025-02-03 | $19.11 | $19.11 | 1,291,000 | — | — |
| 2025-01-31 | $19.67 | $19.67 | 1,321,000 | — | — |
| 2025-01-30 | $19.81 | $19.81 | 1,281,800 | — | — |
| 2025-01-29 | $19.85 | $19.85 | 5,369,300 | — | — |
| 2025-01-28 | $19.58 | $19.58 | 5,384,000 | — | — |
| 2025-01-27 | $20.80 | $20.80 | 2,448,400 | — | — |
| 2025-01-24 | $21.13 | $21.13 | 583,100 | — | — |
| 2025-01-23 | $21.29 | $21.29 | 860,600 | — | — |
| 2025-01-22 | $20.97 | $20.97 | 926,400 | — | — |
| 2025-01-21 | $21.80 | $21.80 | 899,000 | — | — |
| 2025-01-17 | $20.80 | $20.80 | 1,120,100 | — | — |
| 2025-01-16 | $21.22 | $21.22 | 2,663,000 | — | — |
| 2025-01-15 | $20.23 | $20.23 | 1,838,300 | — | — |
| 2025-01-14 | $21.64 | $21.64 | 1,003,200 | — | — |
| 2025-01-13 | $21.72 | $21.72 | 955,000 | — | — |
| 2025-01-10 | $22.15 | $22.15 | 895,100 | — | — |
| 2025-01-08 | $22.19 | $22.19 | 603,000 | — | — |
| 2025-01-07 | $22.18 | $22.18 | 1,050,500 | — | — |
| 2025-01-06 | $21.86 | $21.86 | 826,200 | — | — |
| 2025-01-03 | $21.47 | $21.47 | 839,100 | — | — |
| 2025-01-02 | $21.00 | $21.00 | 1,021,300 | — | — |