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
- 2009-12-11 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 | $29.78 | $37.52 | 462,600 | — | — |
| 2025-12-30 | $30.12 | $37.94 | 793,500 | — | — |
| 2025-12-29 | $30.76 | $38.75 | 732,600 | — | — |
| 2025-12-26 | $31.02 | $39.08 | 362,200 | — | — |
| 2025-12-24 | $30.88 | $38.90 | 311,200 | — | — |
| 2025-12-23 | $30.77 | $38.76 | 733,300 | — | — |
| 2025-12-22 | $30.55 | $38.49 | 1,212,400 | — | — |
| 2025-12-19 | $30.55 | $38.49 | 1,803,100 | — | — |
| 2025-12-18 | $29.69 | $37.40 | 952,400 | — | — |
| 2025-12-17 | $29.49 | $37.15 | 1,096,900 | — | — |
| 2025-12-16 | $29.98 | $37.77 | 1,391,400 | — | — |
| 2025-12-15 | $28.84 | $36.33 | 1,343,200 | — | — |
| 2025-12-12 | $28.65 | $36.09 | 1,176,200 | — | — |
| 2025-12-11 | $28.66 | $36.10 | 930,100 | — | — |
| 2025-12-10 | $27.76 | $34.97 | 762,000 | — | — |
| 2025-12-09 | $27.06 | $34.09 | 669,600 | — | — |
| 2025-12-08 | $26.43 | $33.30 | 904,100 | — | — |
| 2025-12-05 | $26.14 | $32.93 | 641,900 | — | — |
| 2025-12-04 | $25.76 | $32.45 | 549,500 | — | — |
| 2025-12-03 | $26.10 | $32.88 | 925,300 | — | — |
| 2025-12-02 | $25.83 | $32.54 | 844,900 | — | — |
| 2025-12-01 | $25.69 | $32.36 | 638,900 | — | — |
| 2025-11-28 | $25.44 | $32.05 | 403,300 | — | — |
| 2025-11-26 | $25.20 | $31.75 | 1,494,800 | — | — |
| 2025-11-25 | $25.10 | $31.62 | 1,287,000 | — | — |
| 2025-11-24 | $24.63 | $31.03 | 1,100,400 | — | — |
| 2025-11-21 | $24.93 | $31.41 | 1,381,000 | — | — |
| 2025-11-20 | $24.49 | $30.85 | 938,400 | — | — |
| 2025-11-19 | $25.11 | $31.63 | 962,000 | — | — |
| 2025-11-18 | $25.36 | $31.95 | 575,200 | — | — |
| 2025-11-17 | $25.16 | $31.70 | 795,400 | — | — |
| 2025-11-14 | $25.68 | $32.35 | 730,700 | — | — |
| 2025-11-13 | $25.44 | $32.05 | 1,063,700 | — | — |
| 2025-11-12 | $25.48 | $32.10 | 813,700 | — | — |
| 2025-11-11 | $25.05 | $31.56 | 622,600 | — | — |
| 2025-11-10 | $24.91 | $31.38 | 983,300 | — | — |
| 2025-11-07 | $25.10 | $31.62 | 1,317,100 | — | — |
| 2025-11-06 | $24.94 | $31.42 | 1,617,800 | — | — |
| 2025-11-05 | $26.06 | $32.83 | 2,912,500 | — | — |
| 2025-11-04 | $26.56 | $33.46 | 1,873,400 | — | — |
| 2025-11-03 | $26.59 | $33.50 | 817,900 | — | — |
| 2025-10-31 | $26.42 | $33.28 | 762,300 | — | — |
| 2025-10-30 | $26.29 | $33.12 | 745,700 | — | — |
| 2025-10-29 | $26.28 | $33.11 | 544,600 | — | — |
| 2025-10-28 | $26.99 | $34.00 | 645,000 | — | — |
| 2025-10-27 | $26.74 | $33.69 | 619,300 | — | — |
| 2025-10-24 | $26.85 | $33.82 | 519,300 | — | — |
| 2025-10-23 | $26.81 | $33.77 | 756,900 | — | — |
| 2025-10-22 | $26.78 | $33.74 | 543,000 | — | — |
| 2025-10-21 | $26.95 | $33.95 | 537,800 | — | — |
| 2025-10-20 | $26.47 | $33.35 | 407,500 | — | — |
| 2025-10-17 | $26.15 | $32.94 | 519,100 | — | — |
| 2025-10-16 | $26.34 | $33.18 | 611,300 | — | — |
| 2025-10-15 | $26.53 | $33.42 | 707,000 | — | — |
| 2025-10-14 | $26.34 | $33.18 | 708,800 | — | — |
| 2025-10-13 | $26.11 | $32.89 | 475,800 | — | — |
| 2025-10-10 | $26.29 | $33.12 | 580,400 | — | — |
| 2025-10-09 | $26.79 | $33.75 | 597,200 | — | — |
| 2025-10-08 | $27.44 | $34.57 | 612,000 | — | — |
| 2025-10-07 | $27.32 | $34.42 | 982,300 | — | — |
| 2025-10-06 | $27.70 | $34.90 | 1,210,900 | — | — |
| 2025-10-03 | $28.35 | $35.71 | 1,088,800 | — | — |
| 2025-10-02 | $28.63 | $36.07 | 731,900 | — | — |
| 2025-10-01 | $28.60 | $36.03 | 905,300 | — | — |
| 2025-09-30 | $28.78 | $36.26 | 1,389,500 | — | — |
| 2025-09-29 | $28.17 | $35.49 | 1,120,600 | — | — |
| 2025-09-26 | $28.09 | $35.39 | 1,313,500 | — | — |
| 2025-09-25 | $28.07 | $35.36 | 744,600 | — | — |
| 2025-09-24 | $28.29 | $35.64 | 639,100 | — | — |
| 2025-09-23 | $28.26 | $35.60 | 684,400 | — | — |
| 2025-09-22 | $28.89 | $36.39 | 844,000 | — | — |
| 2025-09-19 | $29.09 | $36.65 | 2,490,600 | — | — |
| 2025-09-18 | $29.15 | $36.72 | 715,300 | — | — |
| 2025-09-17 | $28.53 | $35.94 | 564,900 | — | — |
| 2025-09-16 | $28.43 | $35.81 | 814,100 | — | — |
| 2025-09-15 | $28.60 | $36.03 | 705,300 | — | — |
| 2025-09-12 | $28.88 | $36.38 | 664,900 | — | — |
| 2025-09-11 | $29.62 | $37.31 | 891,000 | — | — |
| 2025-09-10 | $29.31 | $36.92 | 1,692,900 | — | — |
| 2025-09-09 | $29.55 | $37.23 | 874,800 | — | — |
| 2025-09-08 | $29.21 | $36.80 | 933,800 | — | — |
| 2025-09-05 | $29.07 | $36.62 | 520,300 | — | — |
| 2025-09-04 | $29.15 | $36.72 | 592,000 | — | — |
| 2025-09-03 | $28.67 | $36.12 | 952,500 | — | — |
| 2025-09-02 | $28.84 | $36.33 | 709,700 | — | — |
| 2025-08-29 | $28.92 | $36.43 | 864,800 | — | — |
| 2025-08-28 | $28.91 | $36.42 | 746,500 | — | — |
| 2025-08-27 | $29.10 | $36.66 | 534,300 | — | — |
| 2025-08-26 | $29.12 | $36.68 | 378,100 | — | — |
| 2025-08-25 | $29.03 | $36.57 | 608,500 | — | — |
| 2025-08-22 | $29.17 | $36.75 | 760,600 | — | — |
| 2025-08-21 | $28.18 | $35.50 | 690,500 | — | — |
| 2025-08-20 | $27.96 | $35.22 | 600,800 | — | — |
| 2025-08-19 | $28.09 | $35.39 | 473,100 | — | — |
| 2025-08-18 | $28.33 | $35.69 | 588,600 | — | — |
| 2025-08-15 | $28.38 | $35.75 | 1,000,400 | — | — |
| 2025-08-14 | $28.34 | $35.70 | 675,400 | — | — |
| 2025-08-13 | $28.87 | $36.37 | 1,056,500 | — | — |
| 2025-08-12 | $28.64 | $36.08 | 689,400 | — | — |
| 2025-08-11 | $28.30 | $35.65 | 833,300 | — | — |
| 2025-08-08 | $27.98 | $35.25 | 1,037,000 | — | — |
| 2025-08-07 | $28.00 | $35.27 | 1,727,300 | — | — |
| 2025-08-06 | $28.90 | $36.41 | 2,874,200 | — | — |
| 2025-08-05 | $25.04 | $31.54 | 1,658,500 | — | — |
| 2025-08-04 | $24.17 | $30.45 | 804,700 | — | — |
| 2025-08-01 | $24.33 | $30.65 | 712,200 | — | — |
| 2025-07-31 | $24.64 | $31.04 | 1,008,500 | — | — |
| 2025-07-30 | $24.65 | $31.05 | 523,200 | — | — |
| 2025-07-29 | $24.75 | $31.18 | 781,000 | — | — |
| 2025-07-28 | $24.76 | $31.19 | 657,800 | — | — |
| 2025-07-25 | $24.84 | $31.29 | 655,100 | — | — |
| 2025-07-24 | $24.78 | $31.22 | 703,600 | — | — |
| 2025-07-23 | $25.38 | $31.97 | 799,500 | — | — |
| 2025-07-22 | $25.02 | $31.52 | 712,500 | — | — |
| 2025-07-21 | $25.08 | $31.59 | 697,200 | — | — |
| 2025-07-18 | $25.26 | $31.82 | 872,300 | — | — |
| 2025-07-17 | $25.36 | $31.95 | 1,166,500 | — | — |
| 2025-07-16 | $24.92 | $31.39 | 899,300 | — | — |
| 2025-07-15 | $24.91 | $31.38 | 736,000 | — | — |
| 2025-07-14 | $25.17 | $31.71 | 1,053,400 | — | — |
| 2025-07-11 | $24.95 | $31.43 | 917,300 | — | — |
| 2025-07-10 | $25.47 | $32.09 | 2,346,000 | — | — |
| 2025-07-09 | $25.24 | $31.80 | 787,500 | — | — |
| 2025-07-08 | $25.00 | $31.49 | 1,413,200 | — | — |
| 2025-07-07 | $25.41 | $32.01 | 1,014,000 | — | — |
| 2025-07-03 | $25.80 | $32.50 | 695,500 | — | — |
| 2025-07-02 | $25.53 | $32.16 | 1,943,600 | — | — |
| 2025-07-01 | $24.74 | $31.17 | 1,336,000 | — | — |
| 2025-06-30 | $24.45 | $30.80 | 1,118,300 | — | — |
| 2025-06-27 | $23.91 | $30.12 | 1,839,600 | — | — |
| 2025-06-26 | $23.39 | $29.47 | 898,200 | — | — |
| 2025-06-25 | $22.83 | $28.76 | 621,400 | — | — |
| 2025-06-24 | $22.89 | $28.84 | 471,400 | — | — |
| 2025-06-23 | $22.61 | $28.48 | 415,700 | — | — |
| 2025-06-20 | $22.28 | $28.07 | 871,600 | — | — |
| 2025-06-18 | $22.11 | $27.85 | 572,900 | — | — |
| 2025-06-17 | $22.30 | $28.09 | 465,000 | — | — |
| 2025-06-16 | $22.85 | $28.79 | 532,200 | — | — |
| 2025-06-13 | $22.90 | $28.85 | 573,900 | — | — |
| 2025-06-12 | $23.44 | $29.53 | 673,200 | — | — |
| 2025-06-11 | $24.10 | $30.36 | 843,000 | — | — |
| 2025-06-10 | $23.77 | $29.94 | 767,100 | — | — |
| 2025-06-09 | $23.80 | $29.98 | 612,100 | — | — |
| 2025-06-06 | $23.63 | $29.77 | 660,600 | — | — |
| 2025-06-05 | $23.69 | $29.84 | 779,000 | — | — |
| 2025-06-04 | $23.73 | $29.89 | 967,200 | — | — |
| 2025-06-03 | $23.60 | $29.73 | 873,900 | — | — |
| 2025-06-02 | $22.80 | $28.72 | 697,100 | — | — |
| 2025-05-30 | $22.93 | $28.89 | 892,000 | — | — |
| 2025-05-29 | $22.87 | $28.81 | 729,000 | — | — |
| 2025-05-28 | $22.80 | $28.72 | 865,500 | — | — |
| 2025-05-27 | $22.75 | $28.66 | 711,700 | — | — |
| 2025-05-23 | $22.10 | $27.84 | 602,500 | — | — |
| 2025-05-22 | $22.41 | $28.23 | 796,100 | — | — |
| 2025-05-21 | $22.12 | $27.87 | 601,100 | — | — |
| 2025-05-20 | $22.47 | $28.31 | 651,900 | — | — |
| 2025-05-19 | $22.46 | $28.29 | 520,400 | — | — |
| 2025-05-16 | $22.29 | $28.08 | 428,100 | — | — |
| 2025-05-15 | $22.29 | $28.08 | 422,700 | — | — |
| 2025-05-14 | $22.34 | $28.14 | 608,100 | — | — |
| 2025-05-13 | $22.33 | $28.13 | 791,800 | — | — |
| 2025-05-12 | $22.19 | $27.95 | 1,208,900 | — | — |
| 2025-05-09 | $21.96 | $27.66 | 1,558,100 | — | — |
| 2025-05-08 | $21.77 | $27.42 | 2,474,800 | — | — |
| 2025-05-07 | $19.17 | $24.15 | 1,779,400 | — | — |
| 2025-05-06 | $19.34 | $24.36 | 575,900 | — | — |
| 2025-05-05 | $19.15 | $24.12 | 599,100 | — | — |
| 2025-05-02 | $18.99 | $23.92 | 536,400 | — | — |
| 2025-05-01 | $18.62 | $23.46 | 436,200 | — | — |
| 2025-04-30 | $18.51 | $23.32 | 848,200 | — | — |
| 2025-04-29 | $18.43 | $23.22 | 504,400 | — | — |
| 2025-04-28 | $18.24 | $22.98 | 599,300 | — | — |
| 2025-04-25 | $18.48 | $23.28 | 601,200 | — | — |
| 2025-04-24 | $18.46 | $23.25 | 664,300 | — | — |
| 2025-04-23 | $18.56 | $23.38 | 578,900 | — | — |
| 2025-04-22 | $18.59 | $23.42 | 576,800 | — | — |
| 2025-04-21 | $18.26 | $23.00 | 557,900 | — | — |
| 2025-04-17 | $18.72 | $23.58 | 670,200 | — | — |
| 2025-04-16 | $18.59 | $23.42 | 545,400 | — | — |
| 2025-04-15 | $18.78 | $23.66 | 608,400 | — | — |
| 2025-04-14 | $18.63 | $23.47 | 686,300 | — | — |
| 2025-04-11 | $18.65 | $23.49 | 581,100 | — | — |
| 2025-04-10 | $18.32 | $23.08 | 1,052,900 | — | — |
| 2025-04-09 | $18.93 | $23.85 | 1,013,400 | — | — |
| 2025-04-08 | $17.57 | $22.13 | 898,400 | — | — |
| 2025-04-07 | $18.05 | $22.74 | 1,504,200 | — | — |
| 2025-04-04 | $18.00 | $22.68 | 2,653,300 | — | — |
| 2025-04-03 | $18.84 | $23.73 | 1,115,800 | — | — |
| 2025-04-02 | $20.20 | $25.45 | 723,500 | — | — |
| 2025-04-01 | $20.13 | $25.36 | 1,358,400 | — | — |
| 2025-03-31 | $19.28 | $24.29 | 1,038,500 | — | — |
| 2025-03-28 | $19.28 | $24.29 | 930,100 | — | — |
| 2025-03-27 | $19.34 | $24.36 | 2,295,300 | — | — |
| 2025-03-26 | $20.99 | $26.44 | 713,400 | — | — |
| 2025-03-25 | $21.12 | $26.61 | 451,300 | — | — |
| 2025-03-24 | $21.07 | $26.54 | 560,200 | — | — |
| 2025-03-21 | $20.59 | $25.94 | 1,881,400 | — | — |
| 2025-03-20 | $20.64 | $26.00 | 569,500 | — | — |
| 2025-03-19 | $21.03 | $26.49 | 627,800 | — | — |
| 2025-03-18 | $20.37 | $25.66 | 467,200 | — | — |
| 2025-03-17 | $21.07 | $26.54 | 415,100 | — | — |
| 2025-03-14 | $20.69 | $26.06 | 351,600 | — | — |
| 2025-03-13 | $20.16 | $25.40 | 786,400 | — | — |
| 2025-03-12 | $20.79 | $26.19 | 554,000 | — | — |
| 2025-03-11 | $20.75 | $26.14 | 911,000 | — | — |
| 2025-03-10 | $21.41 | $26.97 | 1,543,700 | — | — |
| 2025-03-07 | $21.32 | $26.86 | 1,427,600 | — | — |
| 2025-03-06 | $20.80 | $26.20 | 695,300 | — | — |
| 2025-03-05 | $21.50 | $27.08 | 852,400 | — | — |
| 2025-03-04 | $21.68 | $27.31 | 714,500 | — | — |
| 2025-03-03 | $22.11 | $27.85 | 1,661,000 | — | — |
| 2025-02-28 | $22.30 | $28.09 | 1,218,000 | — | — |
| 2025-02-27 | $21.32 | $26.86 | 656,400 | — | — |
| 2025-02-26 | $21.41 | $26.97 | 832,200 | — | — |
| 2025-02-25 | $21.42 | $26.98 | 886,800 | — | — |
| 2025-02-24 | $20.94 | $26.38 | 922,600 | — | — |
| 2025-02-21 | $20.92 | $26.35 | 954,200 | — | — |
| 2025-02-20 | $20.91 | $26.34 | 1,332,500 | — | — |
| 2025-02-19 | $20.07 | $25.28 | 890,800 | — | — |
| 2025-02-18 | $20.12 | $25.35 | 1,270,700 | — | — |
| 2025-02-14 | $20.60 | $25.95 | 445,700 | — | — |
| 2025-02-13 | $20.56 | $25.90 | 614,400 | — | — |
| 2025-02-12 | $20.44 | $25.75 | 656,300 | — | — |
| 2025-02-11 | $21.13 | $26.62 | 401,500 | — | — |
| 2025-02-10 | $21.09 | $26.57 | 1,351,700 | — | — |
| 2025-02-07 | $20.67 | $26.04 | 456,500 | — | — |
| 2025-02-06 | $20.84 | $26.25 | 362,200 | — | — |
| 2025-02-05 | $20.55 | $25.89 | 465,700 | — | — |
| 2025-02-04 | $20.43 | $25.74 | 546,900 | — | — |
| 2025-02-03 | $20.03 | $25.23 | 603,000 | — | — |
| 2025-01-31 | $20.31 | $25.59 | 597,000 | — | — |
| 2025-01-30 | $20.75 | $26.14 | 686,700 | — | — |
| 2025-01-29 | $20.62 | $25.98 | 544,700 | — | — |
| 2025-01-28 | $20.77 | $26.17 | 385,600 | — | — |
| 2025-01-27 | $20.85 | $26.27 | 881,300 | — | — |
| 2025-01-24 | $20.65 | $26.01 | 306,600 | — | — |
| 2025-01-23 | $20.64 | $26.00 | 454,700 | — | — |
| 2025-01-22 | $20.34 | $25.62 | 453,300 | — | — |
| 2025-01-21 | $20.56 | $25.90 | 424,500 | — | — |
| 2025-01-17 | $20.10 | $25.32 | 315,300 | — | — |
| 2025-01-16 | $20.19 | $25.43 | 562,300 | — | — |
| 2025-01-15 | $20.42 | $25.72 | 535,000 | — | — |
| 2025-01-14 | $20.17 | $25.41 | 293,400 | — | — |
| 2025-01-13 | $19.87 | $25.03 | 468,700 | — | — |
| 2025-01-10 | $19.76 | $24.89 | 520,400 | — | — |
| 2025-01-08 | $20.28 | $25.55 | 421,500 | — | — |
| 2025-01-07 | $19.98 | $25.17 | 627,100 | — | — |
| 2025-01-06 | $20.36 | $25.65 | 674,200 | — | — |
| 2025-01-03 | $20.03 | $25.23 | 820,600 | — | — |
| 2025-01-02 | $20.18 | $25.42 | 942,500 | — | — |