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
- 2013-06-19 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 | $29.63 | $33.63 | 618,700 | — | — |
| 2025-12-30 | $29.92 | $33.95 | 463,100 | — | — |
| 2025-12-29 | $29.80 | $33.82 | 577,700 | — | — |
| 2025-12-26 | $29.87 | $33.90 | 314,900 | — | — |
| 2025-12-24 | $30.01 | $34.06 | 404,200 | — | — |
| 2025-12-23 | $30.00 | $34.05 | 393,400 | — | — |
| 2025-12-22 | $29.89 | $33.92 | 708,500 | — | — |
| 2025-12-19 | $29.79 | $33.81 | 4,740,500 | — | — |
| 2025-12-18 | $29.77 | $33.78 | 1,167,200 | — | — |
| 2025-12-17 | $29.61 | $33.60 | 1,005,100 | — | — |
| 2025-12-16 | $29.48 | $33.46 | 1,301,200 | — | — |
| 2025-12-15 | $29.27 | $33.22 | 1,777,000 | — | — |
| 2025-12-12 | $29.66 | $33.66 | 723,600 | — | — |
| 2025-12-11 | $29.56 | $33.55 | 760,800 | — | — |
| 2025-12-10 | $29.52 | $33.50 | 1,276,800 | — | — |
| 2025-12-09 | $29.44 | $33.41 | 526,100 | — | — |
| 2025-12-08 | $29.32 | $33.27 | 645,600 | — | — |
| 2025-12-05 | $29.59 | $33.58 | 824,400 | — | — |
| 2025-12-04 | $29.13 | $33.06 | 695,200 | — | — |
| 2025-12-03 | $29.01 | $32.92 | 671,700 | — | — |
| 2025-12-02 | $28.97 | $32.88 | 881,600 | — | — |
| 2025-12-01 | $28.98 | $32.89 | 574,300 | — | — |
| 2025-11-28 | $29.43 | $33.40 | 776,100 | — | — |
| 2025-11-26 | $29.32 | $33.27 | 640,000 | — | — |
| 2025-11-25 | $29.06 | $32.98 | 642,200 | — | — |
| 2025-11-24 | $28.86 | $32.75 | 910,100 | — | — |
| 2025-11-21 | $29.00 | $32.91 | 767,900 | — | — |
| 2025-11-20 | $27.98 | $31.75 | 755,900 | — | — |
| 2025-11-19 | $28.36 | $32.18 | 670,900 | — | — |
| 2025-11-18 | $28.79 | $32.67 | 790,300 | — | — |
| 2025-11-17 | $28.92 | $32.82 | 670,400 | — | — |
| 2025-11-14 | $29.56 | $33.55 | 532,700 | — | — |
| 2025-11-13 | $29.68 | $33.68 | 625,900 | — | — |
| 2025-11-12 | $30.33 | $34.42 | 1,088,900 | — | — |
| 2025-11-11 | $30.22 | $34.30 | 690,600 | — | — |
| 2025-11-10 | $30.32 | $34.41 | 1,025,200 | — | — |
| 2025-11-07 | $30.29 | $34.37 | 855,600 | — | — |
| 2025-11-06 | $28.48 | $32.32 | 760,500 | — | — |
| 2025-11-05 | $29.20 | $33.14 | 895,800 | — | — |
| 2025-11-04 | $29.07 | $32.99 | 1,945,600 | — | — |
| 2025-11-03 | $30.06 | $34.11 | 925,100 | — | — |
| 2025-10-31 | $30.47 | $34.58 | 1,570,400 | — | — |
| 2025-10-30 | $30.51 | $34.62 | 679,500 | — | — |
| 2025-10-29 | $30.27 | $34.35 | 780,900 | — | — |
| 2025-10-28 | $31.17 | $35.37 | 1,847,600 | — | — |
| 2025-10-27 | $30.96 | $35.13 | 1,695,900 | — | — |
| 2025-10-24 | $30.15 | $34.22 | 591,400 | — | — |
| 2025-10-23 | $30.14 | $34.20 | 533,900 | — | — |
| 2025-10-22 | $29.86 | $33.89 | 502,600 | — | — |
| 2025-10-21 | $30.00 | $34.05 | 478,700 | — | — |
| 2025-10-20 | $29.94 | $33.98 | 482,800 | — | — |
| 2025-10-17 | $29.53 | $33.51 | 605,600 | — | — |
| 2025-10-16 | $29.48 | $33.46 | 773,000 | — | — |
| 2025-10-15 | $29.92 | $33.95 | 758,700 | — | — |
| 2025-10-14 | $29.95 | $33.99 | 685,100 | — | — |
| 2025-10-13 | $29.55 | $33.53 | 805,700 | — | — |
| 2025-10-10 | $29.28 | $33.23 | 916,500 | — | — |
| 2025-10-09 | $29.71 | $33.72 | 907,800 | — | — |
| 2025-10-08 | $30.50 | $34.61 | 864,600 | — | — |
| 2025-10-07 | $30.89 | $35.06 | 1,084,600 | — | — |
| 2025-10-06 | $31.81 | $36.10 | 1,211,200 | — | — |
| 2025-10-03 | $32.09 | $36.42 | 1,037,100 | — | — |
| 2025-10-02 | $32.28 | $36.63 | 1,552,600 | — | — |
| 2025-10-01 | $32.46 | $36.84 | 2,360,300 | — | — |
| 2025-09-30 | $34.55 | $39.21 | 4,658,800 | — | — |
| 2025-09-29 | $34.46 | $39.11 | 1,385,800 | — | — |
| 2025-09-26 | $33.63 | $38.16 | 2,690,300 | — | — |
| 2025-09-25 | $33.41 | $37.92 | 824,200 | — | — |
| 2025-09-24 | $33.59 | $38.12 | 960,700 | — | — |
| 2025-09-23 | $33.76 | $38.31 | 916,900 | — | — |
| 2025-09-22 | $34.15 | $38.75 | 1,070,200 | — | — |
| 2025-09-19 | $33.92 | $38.49 | 3,124,500 | — | — |
| 2025-09-18 | $33.56 | $38.09 | 1,369,300 | — | — |
| 2025-09-17 | $33.15 | $37.62 | 2,510,500 | — | — |
| 2025-09-16 | $32.80 | $37.22 | 1,975,000 | — | — |
| 2025-09-15 | $32.85 | $37.28 | 2,043,900 | — | — |
| 2025-09-12 | $32.27 | $36.62 | 1,197,000 | — | — |
| 2025-09-11 | $32.27 | $36.62 | 3,981,500 | — | — |
| 2025-09-10 | $31.56 | $35.82 | 1,851,700 | — | — |
| 2025-09-09 | $32.45 | $36.71 | 9,093,800 | — | — |
| 2025-09-08 | $33.97 | $38.43 | 557,100 | — | — |
| 2025-09-05 | $33.40 | $37.79 | 378,800 | — | — |
| 2025-09-04 | $33.17 | $37.53 | 685,200 | — | — |
| 2025-09-03 | $32.89 | $37.21 | 1,494,100 | — | — |
| 2025-09-02 | $33.21 | $37.57 | 508,100 | — | — |
| 2025-08-29 | $33.87 | $38.32 | 595,800 | — | — |
| 2025-08-28 | $34.05 | $38.52 | 501,900 | — | — |
| 2025-08-27 | $34.11 | $38.59 | 420,100 | — | — |
| 2025-08-26 | $34.29 | $38.79 | 488,200 | — | — |
| 2025-08-25 | $34.71 | $39.27 | 617,400 | — | — |
| 2025-08-22 | $35.17 | $39.79 | 559,800 | — | — |
| 2025-08-21 | $34.47 | $39.00 | 394,500 | — | — |
| 2025-08-20 | $34.22 | $38.71 | 527,700 | — | — |
| 2025-08-19 | $34.57 | $39.11 | 591,700 | — | — |
| 2025-08-18 | $34.23 | $38.73 | 867,300 | — | — |
| 2025-08-15 | $34.03 | $38.50 | 549,200 | — | — |
| 2025-08-14 | $34.40 | $38.92 | 872,200 | — | — |
| 2025-08-13 | $34.04 | $38.51 | 1,615,500 | — | — |
| 2025-08-12 | $33.28 | $37.65 | 1,212,500 | — | — |
| 2025-08-11 | $32.88 | $37.20 | 902,200 | — | — |
| 2025-08-08 | $32.95 | $37.28 | 832,200 | — | — |
| 2025-08-07 | $33.54 | $37.95 | 1,404,800 | — | — |
| 2025-08-06 | $33.91 | $38.36 | 1,234,100 | — | — |
| 2025-08-05 | $33.55 | $37.96 | 1,064,200 | — | — |
| 2025-08-04 | $33.60 | $38.01 | 581,800 | — | — |
| 2025-08-01 | $33.25 | $37.62 | 577,000 | — | — |
| 2025-07-31 | $33.42 | $37.81 | 778,400 | — | — |
| 2025-07-30 | $33.52 | $37.92 | 690,200 | — | — |
| 2025-07-29 | $33.57 | $37.98 | 444,800 | — | — |
| 2025-07-28 | $33.72 | $38.15 | 560,600 | — | — |
| 2025-07-25 | $33.69 | $38.12 | 478,400 | — | — |
| 2025-07-24 | $33.55 | $37.96 | 486,700 | — | — |
| 2025-07-23 | $33.75 | $38.18 | 596,300 | — | — |
| 2025-07-22 | $33.67 | $38.09 | 614,000 | — | — |
| 2025-07-21 | $33.55 | $37.96 | 827,700 | — | — |
| 2025-07-18 | $34.46 | $38.99 | 782,200 | — | — |
| 2025-07-17 | $34.82 | $39.39 | 871,500 | — | — |
| 2025-07-16 | $34.44 | $38.96 | 679,800 | — | — |
| 2025-07-15 | $34.20 | $38.69 | 798,400 | — | — |
| 2025-07-14 | $34.55 | $39.09 | 364,200 | — | — |
| 2025-07-11 | $34.29 | $38.79 | 327,300 | — | — |
| 2025-07-10 | $34.45 | $38.97 | 635,100 | — | — |
| 2025-07-09 | $34.07 | $38.55 | 367,700 | — | — |
| 2025-07-08 | $34.02 | $38.49 | 518,300 | — | — |
| 2025-07-07 | $33.92 | $38.38 | 725,100 | — | — |
| 2025-07-03 | $34.39 | $38.91 | 509,800 | — | — |
| 2025-07-02 | $34.36 | $38.87 | 491,300 | — | — |
| 2025-07-01 | $34.41 | $38.93 | 521,900 | — | — |
| 2025-06-30 | $34.31 | $38.82 | 666,100 | — | — |
| 2025-06-27 | $33.87 | $38.32 | 782,500 | — | — |
| 2025-06-26 | $33.96 | $38.42 | 477,600 | — | — |
| 2025-06-25 | $33.72 | $38.15 | 555,500 | — | — |
| 2025-06-24 | $33.60 | $38.01 | 732,400 | — | — |
| 2025-06-23 | $33.18 | $37.54 | 886,700 | — | — |
| 2025-06-20 | $32.60 | $36.88 | 3,849,800 | — | — |
| 2025-06-18 | $32.31 | $36.55 | 715,500 | — | — |
| 2025-06-17 | $31.84 | $36.02 | 740,600 | — | — |
| 2025-06-16 | $32.28 | $36.52 | 777,500 | — | — |
| 2025-06-13 | $31.35 | $35.47 | 789,400 | — | — |
| 2025-06-12 | $31.67 | $35.83 | 507,700 | — | — |
| 2025-06-11 | $31.83 | $36.01 | 500,400 | — | — |
| 2025-06-10 | $32.02 | $36.23 | 601,200 | — | — |
| 2025-06-09 | $31.82 | $36.00 | 619,300 | — | — |
| 2025-06-06 | $31.85 | $36.03 | 747,600 | — | — |
| 2025-06-05 | $32.19 | $36.42 | 426,000 | — | — |
| 2025-06-04 | $32.16 | $36.38 | 449,700 | — | — |
| 2025-06-03 | $32.34 | $36.59 | 779,300 | — | — |
| 2025-06-02 | $32.48 | $36.75 | 839,200 | — | — |
| 2025-05-30 | $32.72 | $37.02 | 730,100 | — | — |
| 2025-05-29 | $32.90 | $37.22 | 507,000 | — | — |
| 2025-05-28 | $32.90 | $37.22 | 383,900 | — | — |
| 2025-05-27 | $32.56 | $36.84 | 750,800 | — | — |
| 2025-05-23 | $32.47 | $36.73 | 516,100 | — | — |
| 2025-05-22 | $31.98 | $36.18 | 508,600 | — | — |
| 2025-05-21 | $32.35 | $36.60 | 424,900 | — | — |
| 2025-05-20 | $32.78 | $37.09 | 550,600 | — | — |
| 2025-05-19 | $32.73 | $37.03 | 607,000 | — | — |
| 2025-05-16 | $32.93 | $37.26 | 570,100 | — | — |
| 2025-05-15 | $32.78 | $37.09 | 528,500 | — | — |
| 2025-05-14 | $32.90 | $37.22 | 745,100 | — | — |
| 2025-05-13 | $32.85 | $37.16 | 608,100 | — | — |
| 2025-05-12 | $32.95 | $37.28 | 799,500 | — | — |
| 2025-05-09 | $32.57 | $36.85 | 567,700 | — | — |
| 2025-05-08 | $32.50 | $36.77 | 675,200 | — | — |
| 2025-05-07 | $32.66 | $36.95 | 1,254,800 | — | — |
| 2025-05-06 | $32.04 | $36.25 | 405,000 | — | — |
| 2025-05-05 | $32.08 | $36.29 | 391,900 | — | — |
| 2025-05-02 | $31.90 | $36.09 | 296,100 | — | — |
| 2025-05-01 | $31.27 | $35.38 | 414,000 | — | — |
| 2025-04-30 | $31.42 | $35.55 | 645,800 | — | — |
| 2025-04-29 | $31.32 | $35.43 | 331,700 | — | — |
| 2025-04-28 | $31.22 | $35.32 | 252,500 | — | — |
| 2025-04-25 | $31.23 | $35.33 | 289,900 | — | — |
| 2025-04-24 | $31.00 | $35.07 | 278,000 | — | — |
| 2025-04-23 | $30.68 | $34.71 | 768,200 | — | — |
| 2025-04-22 | $30.29 | $34.27 | 810,600 | — | — |
| 2025-04-21 | $29.45 | $33.32 | 257,200 | — | — |
| 2025-04-17 | $30.00 | $33.94 | 504,200 | — | — |
| 2025-04-16 | $29.75 | $33.66 | 423,200 | — | — |
| 2025-04-15 | $30.52 | $34.53 | 412,500 | — | — |
| 2025-04-14 | $30.43 | $34.43 | 388,700 | — | — |
| 2025-04-11 | $30.24 | $34.21 | 852,200 | — | — |
| 2025-04-10 | $29.58 | $33.47 | 870,600 | — | — |
| 2025-04-09 | $30.20 | $34.17 | 1,149,500 | — | — |
| 2025-04-08 | $27.54 | $31.16 | 1,222,400 | — | — |
| 2025-04-07 | $27.41 | $31.01 | 1,452,000 | — | — |
| 2025-04-04 | $27.70 | $31.34 | 1,060,300 | — | — |
| 2025-04-03 | $29.43 | $33.30 | 906,200 | — | — |
| 2025-04-02 | $30.55 | $34.56 | 846,900 | — | — |
| 2025-04-01 | $30.28 | $34.26 | 919,000 | — | — |
| 2025-03-31 | $30.37 | $34.36 | 5,488,700 | — | — |
| 2025-03-28 | $29.66 | $33.56 | 786,000 | — | — |
| 2025-03-27 | $30.26 | $34.23 | 723,900 | — | — |
| 2025-03-26 | $30.77 | $34.81 | 1,181,000 | — | — |
| 2025-03-25 | $30.88 | $34.94 | 816,600 | — | — |
| 2025-03-24 | $30.75 | $34.79 | 857,300 | — | — |
| 2025-03-21 | $30.77 | $34.81 | 1,882,600 | — | — |
| 2025-03-20 | $31.05 | $35.13 | 549,300 | — | — |
| 2025-03-19 | $31.25 | $35.35 | 536,300 | — | — |
| 2025-03-18 | $30.72 | $34.76 | 391,600 | — | — |
| 2025-03-17 | $31.03 | $35.11 | 444,100 | — | — |
| 2025-03-14 | $30.98 | $35.05 | 551,700 | — | — |
| 2025-03-13 | $30.10 | $34.05 | 514,100 | — | — |
| 2025-03-12 | $30.71 | $34.74 | 645,200 | — | — |
| 2025-03-11 | $30.76 | $34.69 | 707,500 | — | — |
| 2025-03-10 | $31.10 | $35.07 | 722,400 | — | — |
| 2025-03-07 | $31.82 | $35.88 | 599,800 | — | — |
| 2025-03-06 | $31.88 | $35.95 | 439,600 | — | — |
| 2025-03-05 | $31.86 | $35.93 | 571,800 | — | — |
| 2025-03-04 | $31.69 | $35.74 | 799,400 | — | — |
| 2025-03-03 | $32.04 | $36.13 | 479,800 | — | — |
| 2025-02-28 | $32.28 | $36.40 | 565,900 | — | — |
| 2025-02-27 | $31.89 | $35.96 | 404,400 | — | — |
| 2025-02-26 | $31.78 | $35.84 | 390,700 | — | — |
| 2025-02-25 | $32.07 | $36.16 | 986,800 | — | — |
| 2025-02-24 | $32.32 | $36.45 | 864,400 | — | — |
| 2025-02-21 | $32.30 | $36.42 | 785,700 | — | — |
| 2025-02-20 | $32.94 | $37.15 | 2,043,200 | — | — |
| 2025-02-19 | $34.96 | $39.42 | 874,300 | — | — |
| 2025-02-18 | $35.00 | $39.47 | 628,900 | — | — |
| 2025-02-14 | $34.86 | $39.31 | 721,100 | — | — |
| 2025-02-13 | $34.30 | $38.68 | 553,000 | — | — |
| 2025-02-12 | $34.03 | $38.37 | 768,800 | — | — |
| 2025-02-11 | $34.17 | $38.53 | 907,900 | — | — |
| 2025-02-10 | $34.08 | $38.43 | 1,467,900 | — | — |
| 2025-02-07 | $33.92 | $38.25 | 2,476,300 | — | — |
| 2025-02-06 | $32.96 | $37.17 | 2,404,300 | — | — |
| 2025-02-05 | $33.24 | $37.48 | 1,488,600 | — | — |
| 2025-02-04 | $32.86 | $37.06 | 1,580,700 | — | — |
| 2025-02-03 | $31.95 | $36.03 | 674,800 | — | — |
| 2025-01-31 | $31.65 | $35.69 | 524,800 | — | — |
| 2025-01-30 | $31.60 | $35.63 | 743,900 | — | — |
| 2025-01-29 | $31.69 | $35.74 | 427,700 | — | — |
| 2025-01-28 | $31.65 | $35.69 | 667,300 | — | — |
| 2025-01-27 | $31.78 | $35.84 | 716,200 | — | — |
| 2025-01-24 | $31.58 | $35.61 | 472,700 | — | — |
| 2025-01-23 | $31.33 | $35.33 | 666,700 | — | — |
| 2025-01-22 | $31.12 | $35.09 | 772,700 | — | — |
| 2025-01-21 | $30.94 | $34.89 | 484,500 | — | — |
| 2025-01-17 | $30.40 | $34.28 | 387,400 | — | — |
| 2025-01-16 | $30.40 | $34.28 | 380,200 | — | — |
| 2025-01-15 | $30.49 | $34.38 | 612,700 | — | — |
| 2025-01-14 | $30.41 | $34.29 | 503,400 | — | — |
| 2025-01-13 | $30.25 | $34.11 | 801,800 | — | — |
| 2025-01-10 | $29.89 | $33.71 | 575,000 | — | — |
| 2025-01-08 | $30.42 | $34.30 | 478,800 | — | — |
| 2025-01-07 | $30.46 | $34.35 | 635,600 | — | — |
| 2025-01-06 | $30.27 | $34.13 | 588,700 | — | — |
| 2025-01-03 | $30.50 | $34.39 | 387,000 | — | — |
| 2025-01-02 | $30.37 | $34.25 | 386,900 | — | — |