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
- 2014-04-11 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 | $37.36 | $46.98 | 282,200 | — | — |
| 2025-12-30 | $37.51 | $47.16 | 247,700 | — | — |
| 2025-12-29 | $37.73 | $47.44 | 211,000 | — | — |
| 2025-12-26 | $38.17 | $47.99 | 155,600 | — | — |
| 2025-12-24 | $37.74 | $47.45 | 131,600 | — | — |
| 2025-12-23 | $37.39 | $47.01 | 224,600 | — | — |
| 2025-12-22 | $37.83 | $47.57 | 339,800 | — | — |
| 2025-12-19 | $37.25 | $46.84 | 831,700 | — | — |
| 2025-12-18 | $40.41 | $50.81 | 289,900 | — | — |
| 2025-12-17 | $40.60 | $51.05 | 260,400 | — | — |
| 2025-12-16 | $40.40 | $50.80 | 193,300 | — | — |
| 2025-12-15 | $40.67 | $51.14 | 175,800 | — | — |
| 2025-12-12 | $40.15 | $50.48 | 226,300 | — | — |
| 2025-12-11 | $40.76 | $51.25 | 294,700 | — | — |
| 2025-12-10 | $39.87 | $50.13 | 283,000 | — | — |
| 2025-12-09 | $38.28 | $48.13 | 336,800 | — | — |
| 2025-12-08 | $40.08 | $50.40 | 278,800 | — | — |
| 2025-12-05 | $39.16 | $49.24 | 289,200 | — | — |
| 2025-12-04 | $40.77 | $51.26 | 256,900 | — | — |
| 2025-12-03 | $41.39 | $52.04 | 238,500 | — | — |
| 2025-12-02 | $40.68 | $51.15 | 316,900 | — | — |
| 2025-12-01 | $40.76 | $51.25 | 414,300 | — | — |
| 2025-11-28 | $41.88 | $52.66 | 124,400 | — | — |
| 2025-11-26 | $43.23 | $54.36 | 259,100 | — | — |
| 2025-11-25 | $44.33 | $55.59 | 258,900 | — | — |
| 2025-11-24 | $43.08 | $54.02 | 264,100 | — | — |
| 2025-11-21 | $41.63 | $52.20 | 271,700 | — | — |
| 2025-11-20 | $40.81 | $51.17 | 341,300 | — | — |
| 2025-11-19 | $41.38 | $51.89 | 381,700 | — | — |
| 2025-11-18 | $43.38 | $54.40 | 514,500 | — | — |
| 2025-11-17 | $45.06 | $56.50 | 393,500 | — | — |
| 2025-11-14 | $45.10 | $56.55 | 306,200 | — | — |
| 2025-11-13 | $44.70 | $56.05 | 297,700 | — | — |
| 2025-11-12 | $45.32 | $56.83 | 247,100 | — | — |
| 2025-11-11 | $45.33 | $56.84 | 319,200 | — | — |
| 2025-11-10 | $45.83 | $57.47 | 462,700 | — | — |
| 2025-11-07 | $43.76 | $54.87 | 380,600 | — | — |
| 2025-11-06 | $43.04 | $53.97 | 411,400 | — | — |
| 2025-11-05 | $41.15 | $51.60 | 406,500 | — | — |
| 2025-11-04 | $42.11 | $52.80 | 443,300 | — | — |
| 2025-11-03 | $43.37 | $54.38 | 528,600 | — | — |
| 2025-10-31 | $42.06 | $52.74 | 392,900 | — | — |
| 2025-10-30 | $41.86 | $52.49 | 218,600 | — | — |
| 2025-10-29 | $41.19 | $51.65 | 226,500 | — | — |
| 2025-10-28 | $41.68 | $52.26 | 159,300 | — | — |
| 2025-10-27 | $41.70 | $52.29 | 241,200 | — | — |
| 2025-10-24 | $42.33 | $53.08 | 296,000 | — | — |
| 2025-10-23 | $41.05 | $51.47 | 208,700 | — | — |
| 2025-10-22 | $40.19 | $50.40 | 359,800 | — | — |
| 2025-10-21 | $41.45 | $51.98 | 362,500 | — | — |
| 2025-10-20 | $40.62 | $50.94 | 235,500 | — | — |
| 2025-10-17 | $39.72 | $49.81 | 196,700 | — | — |
| 2025-10-16 | $38.57 | $48.37 | 155,900 | — | — |
| 2025-10-15 | $39.14 | $49.08 | 229,800 | — | — |
| 2025-10-14 | $37.64 | $47.20 | 188,400 | — | — |
| 2025-10-13 | $36.58 | $45.87 | 143,500 | — | — |
| 2025-10-10 | $36.39 | $45.63 | 193,400 | — | — |
| 2025-10-09 | $37.17 | $46.61 | 176,700 | — | — |
| 2025-10-08 | $37.11 | $46.53 | 260,100 | — | — |
| 2025-10-07 | $37.62 | $47.17 | 212,600 | — | — |
| 2025-10-06 | $37.79 | $47.39 | 253,900 | — | — |
| 2025-10-03 | $38.32 | $48.05 | 308,900 | — | — |
| 2025-10-02 | $39.01 | $48.92 | 248,000 | — | — |
| 2025-10-01 | $40.80 | $51.16 | 333,500 | — | — |
| 2025-09-30 | $40.46 | $50.74 | 425,400 | — | — |
| 2025-09-29 | $39.15 | $49.09 | 229,900 | — | — |
| 2025-09-26 | $38.81 | $48.67 | 193,300 | — | — |
| 2025-09-25 | $38.04 | $47.70 | 258,900 | — | — |
| 2025-09-24 | $38.25 | $47.96 | 203,200 | — | — |
| 2025-09-23 | $38.42 | $48.18 | 212,100 | — | — |
| 2025-09-22 | $38.40 | $48.15 | 281,900 | — | — |
| 2025-09-19 | $39.86 | $49.98 | 554,800 | — | — |
| 2025-09-18 | $40.54 | $50.84 | 451,800 | — | — |
| 2025-09-17 | $38.58 | $48.38 | 161,300 | — | — |
| 2025-09-16 | $39.01 | $48.92 | 203,100 | — | — |
| 2025-09-15 | $39.53 | $49.57 | 365,200 | — | — |
| 2025-09-12 | $39.62 | $49.68 | 240,000 | — | — |
| 2025-09-11 | $41.19 | $51.65 | 286,800 | — | — |
| 2025-09-10 | $41.18 | $51.64 | 423,700 | — | — |
| 2025-09-09 | $41.23 | $51.70 | 399,900 | — | — |
| 2025-09-08 | $39.43 | $49.44 | 297,600 | — | — |
| 2025-09-05 | $39.45 | $49.47 | 480,700 | — | — |
| 2025-09-04 | $39.07 | $48.99 | 415,000 | — | — |
| 2025-09-03 | $38.20 | $47.89 | 510,200 | — | — |
| 2025-09-02 | $36.69 | $45.85 | 736,300 | — | — |
| 2025-08-29 | $37.07 | $46.33 | 645,000 | — | — |
| 2025-08-28 | $38.46 | $48.07 | 1,069,900 | — | — |
| 2025-08-27 | $32.20 | $40.25 | 423,200 | — | — |
| 2025-08-26 | $32.64 | $40.80 | 338,400 | — | — |
| 2025-08-25 | $31.94 | $39.92 | 205,400 | — | — |
| 2025-08-22 | $32.46 | $40.57 | 194,400 | — | — |
| 2025-08-21 | $31.55 | $39.43 | 276,900 | — | — |
| 2025-08-20 | $31.14 | $38.92 | 253,100 | — | — |
| 2025-08-19 | $31.85 | $39.81 | 244,800 | — | — |
| 2025-08-18 | $31.25 | $39.06 | 266,100 | — | — |
| 2025-08-15 | $30.67 | $38.33 | 316,300 | — | — |
| 2025-08-14 | $30.57 | $38.21 | 195,000 | — | — |
| 2025-08-13 | $30.96 | $38.70 | 341,500 | — | — |
| 2025-08-12 | $29.68 | $37.10 | 337,400 | — | — |
| 2025-08-11 | $28.55 | $35.68 | 327,600 | — | — |
| 2025-08-08 | $28.10 | $35.12 | 242,000 | — | — |
| 2025-08-07 | $27.33 | $34.16 | 218,900 | — | — |
| 2025-08-06 | $26.49 | $33.11 | 164,700 | — | — |
| 2025-08-05 | $26.59 | $33.23 | 209,900 | — | — |
| 2025-08-04 | $27.14 | $33.92 | 199,600 | — | — |
| 2025-08-01 | $26.11 | $32.63 | 356,500 | — | — |
| 2025-07-31 | $26.50 | $33.12 | 240,900 | — | — |
| 2025-07-30 | $27.92 | $34.90 | 199,300 | — | — |
| 2025-07-29 | $28.01 | $35.01 | 243,600 | — | — |
| 2025-07-28 | $28.92 | $36.15 | 196,900 | — | — |
| 2025-07-25 | $29.18 | $36.47 | 199,300 | — | — |
| 2025-07-24 | $29.44 | $36.80 | 278,700 | — | — |
| 2025-07-23 | $29.79 | $37.23 | 304,600 | — | — |
| 2025-07-22 | $29.23 | $36.53 | 221,300 | — | — |
| 2025-07-21 | $29.14 | $36.42 | 311,000 | — | — |
| 2025-07-18 | $29.41 | $36.76 | 353,000 | — | — |
| 2025-07-17 | $29.73 | $37.16 | 371,300 | — | — |
| 2025-07-16 | $30.54 | $38.17 | 262,600 | — | — |
| 2025-07-15 | $30.56 | $38.20 | 295,800 | — | — |
| 2025-07-14 | $31.54 | $39.42 | 335,700 | — | — |
| 2025-07-11 | $30.80 | $38.50 | 330,300 | — | — |
| 2025-07-10 | $31.14 | $38.92 | 382,100 | — | — |
| 2025-07-09 | $31.39 | $39.23 | 469,100 | — | — |
| 2025-07-08 | $30.12 | $37.65 | 514,900 | — | — |
| 2025-07-07 | $29.90 | $37.37 | 557,300 | — | — |
| 2025-07-03 | $28.00 | $35.00 | 322,700 | — | — |
| 2025-07-02 | $27.94 | $34.92 | 384,100 | — | — |
| 2025-07-01 | $26.62 | $33.27 | 271,900 | — | — |
| 2025-06-30 | $25.54 | $31.92 | 361,300 | — | — |
| 2025-06-27 | $25.66 | $32.07 | 741,700 | — | — |
| 2025-06-26 | $25.12 | $31.40 | 248,100 | — | — |
| 2025-06-25 | $24.75 | $30.93 | 282,600 | — | — |
| 2025-06-24 | $24.77 | $30.96 | 143,200 | — | — |
| 2025-06-23 | $24.46 | $30.57 | 182,800 | — | — |
| 2025-06-20 | $23.88 | $29.85 | 247,500 | — | — |
| 2025-06-18 | $23.96 | $29.95 | 215,000 | — | — |
| 2025-06-17 | $24.45 | $30.56 | 275,500 | — | — |
| 2025-06-16 | $24.71 | $30.88 | 355,400 | — | — |
| 2025-06-13 | $23.93 | $29.91 | 152,000 | — | — |
| 2025-06-12 | $24.51 | $30.63 | 174,500 | — | — |
| 2025-06-11 | $24.39 | $30.48 | 112,400 | — | — |
| 2025-06-10 | $24.34 | $30.42 | 137,400 | — | — |
| 2025-06-09 | $24.23 | $30.28 | 266,200 | — | — |
| 2025-06-06 | $24.08 | $30.10 | 138,800 | — | — |
| 2025-06-05 | $23.89 | $29.86 | 199,600 | — | — |
| 2025-06-04 | $23.97 | $29.96 | 150,000 | — | — |
| 2025-06-03 | $24.32 | $30.25 | 245,000 | — | — |
| 2025-06-02 | $24.58 | $30.57 | 334,700 | — | — |
| 2025-05-30 | $24.42 | $30.37 | 267,900 | — | — |
| 2025-05-29 | $24.66 | $30.67 | 287,600 | — | — |
| 2025-05-28 | $24.50 | $30.47 | 298,700 | — | — |
| 2025-05-27 | $24.46 | $30.42 | 318,700 | — | — |
| 2025-05-23 | $23.24 | $28.90 | 135,400 | — | — |
| 2025-05-22 | $23.02 | $28.63 | 185,200 | — | — |
| 2025-05-21 | $23.25 | $28.92 | 164,200 | — | — |
| 2025-05-20 | $24.09 | $29.96 | 387,800 | — | — |
| 2025-05-19 | $24.13 | $30.01 | 215,700 | — | — |
| 2025-05-16 | $24.00 | $29.85 | 306,200 | — | — |
| 2025-05-15 | $23.83 | $29.64 | 260,300 | — | — |
| 2025-05-14 | $23.36 | $29.05 | 291,500 | — | — |
| 2025-05-13 | $24.60 | $30.59 | 343,500 | — | — |
| 2025-05-12 | $24.50 | $30.47 | 250,100 | — | — |
| 2025-05-09 | $22.47 | $27.95 | 318,000 | — | — |
| 2025-05-08 | $22.25 | $27.67 | 670,100 | — | — |
| 2025-05-07 | $19.39 | $24.12 | 293,500 | — | — |
| 2025-05-06 | $19.04 | $23.68 | 314,700 | — | — |
| 2025-05-05 | $19.53 | $24.29 | 251,200 | — | — |
| 2025-05-02 | $19.48 | $24.23 | 208,400 | — | — |
| 2025-05-01 | $18.60 | $23.13 | 154,500 | — | — |
| 2025-04-30 | $18.61 | $23.15 | 171,300 | — | — |
| 2025-04-29 | $18.88 | $23.48 | 142,400 | — | — |
| 2025-04-28 | $18.43 | $22.92 | 142,700 | — | — |
| 2025-04-25 | $17.99 | $22.37 | 148,300 | — | — |
| 2025-04-24 | $18.02 | $22.41 | 170,400 | — | — |
| 2025-04-23 | $17.20 | $21.39 | 130,800 | — | — |
| 2025-04-22 | $17.04 | $21.19 | 121,700 | — | — |
| 2025-04-21 | $16.53 | $20.56 | 322,100 | — | — |
| 2025-04-17 | $17.29 | $21.50 | 241,200 | — | — |
| 2025-04-16 | $16.83 | $20.93 | 228,200 | — | — |
| 2025-04-15 | $16.81 | $20.91 | 222,100 | — | — |
| 2025-04-14 | $17.91 | $22.27 | 206,900 | — | — |
| 2025-04-11 | $17.50 | $21.76 | 251,300 | — | — |
| 2025-04-10 | $17.72 | $22.04 | 241,700 | — | — |
| 2025-04-09 | $19.06 | $23.70 | 304,000 | — | — |
| 2025-04-08 | $17.88 | $22.24 | 197,400 | — | — |
| 2025-04-07 | $18.66 | $23.21 | 276,500 | — | — |
| 2025-04-04 | $19.19 | $23.87 | 288,900 | — | — |
| 2025-04-03 | $20.22 | $25.15 | 246,100 | — | — |
| 2025-04-02 | $21.90 | $27.24 | 142,300 | — | — |
| 2025-04-01 | $21.97 | $27.32 | 272,400 | — | — |
| 2025-03-31 | $21.36 | $26.57 | 287,600 | — | — |
| 2025-03-28 | $21.46 | $26.69 | 162,200 | — | — |
| 2025-03-27 | $21.68 | $26.96 | 298,400 | — | — |
| 2025-03-26 | $21.64 | $26.91 | 153,000 | — | — |
| 2025-03-25 | $21.51 | $26.75 | 178,900 | — | — |
| 2025-03-24 | $22.06 | $27.44 | 159,100 | — | — |
| 2025-03-21 | $21.90 | $27.24 | 315,300 | — | — |
| 2025-03-20 | $21.81 | $27.12 | 134,200 | — | — |
| 2025-03-19 | $22.28 | $27.71 | 208,700 | — | — |
| 2025-03-18 | $21.62 | $26.89 | 148,600 | — | — |
| 2025-03-17 | $21.85 | $27.17 | 189,000 | — | — |
| 2025-03-14 | $21.25 | $26.43 | 335,600 | — | — |
| 2025-03-13 | $20.49 | $25.48 | 287,900 | — | — |
| 2025-03-12 | $22.06 | $27.44 | 217,200 | — | — |
| 2025-03-11 | $22.45 | $27.92 | 398,300 | — | — |
| 2025-03-10 | $23.23 | $28.88 | 368,000 | — | — |
| 2025-03-07 | $23.64 | $29.40 | 340,000 | — | — |
| 2025-03-06 | $23.31 | $28.99 | 382,600 | — | — |
| 2025-03-05 | $23.51 | $29.24 | 433,000 | — | — |
| 2025-03-04 | $24.07 | $29.79 | 421,200 | — | — |
| 2025-03-03 | $24.52 | $30.34 | 486,100 | — | — |
| 2025-02-28 | $22.74 | $28.14 | 400,100 | — | — |
| 2025-02-27 | $22.11 | $27.36 | 207,700 | — | — |
| 2025-02-26 | $22.25 | $27.53 | 237,700 | — | — |
| 2025-02-25 | $22.10 | $27.35 | 351,300 | — | — |
| 2025-02-24 | $22.12 | $27.37 | 348,100 | — | — |
| 2025-02-21 | $22.50 | $27.84 | 292,700 | — | — |
| 2025-02-20 | $22.97 | $28.43 | 381,700 | — | — |
| 2025-02-19 | $24.17 | $29.91 | 383,800 | — | — |
| 2025-02-18 | $25.82 | $31.95 | 349,900 | — | — |
| 2025-02-14 | $25.77 | $31.89 | 299,700 | — | — |
| 2025-02-13 | $25.19 | $31.17 | 221,500 | — | — |
| 2025-02-12 | $24.60 | $30.44 | 328,900 | — | — |
| 2025-02-11 | $26.12 | $32.32 | 438,900 | — | — |
| 2025-02-10 | $26.22 | $32.45 | 874,200 | — | — |
| 2025-02-07 | $23.69 | $29.32 | 330,400 | — | — |
| 2025-02-06 | $24.58 | $30.42 | 404,000 | — | — |
| 2025-02-05 | $22.37 | $27.68 | 149,100 | — | — |
| 2025-02-04 | $22.02 | $27.25 | 86,500 | — | — |
| 2025-02-03 | $21.68 | $26.83 | 135,400 | — | — |
| 2025-01-31 | $21.81 | $26.99 | 164,900 | — | — |
| 2025-01-30 | $21.98 | $27.20 | 79,500 | — | — |
| 2025-01-29 | $21.90 | $27.10 | 99,400 | — | — |
| 2025-01-28 | $21.99 | $27.21 | 183,000 | — | — |
| 2025-01-27 | $22.29 | $27.58 | 116,700 | — | — |
| 2025-01-24 | $21.91 | $27.11 | 177,500 | — | — |
| 2025-01-23 | $21.87 | $27.06 | 135,800 | — | — |
| 2025-01-22 | $21.76 | $26.93 | 201,400 | — | — |
| 2025-01-21 | $21.51 | $26.62 | 191,800 | — | — |
| 2025-01-17 | $20.82 | $25.76 | 74,300 | — | — |
| 2025-01-16 | $20.93 | $25.90 | 94,700 | — | — |
| 2025-01-15 | $20.86 | $25.81 | 107,500 | — | — |
| 2025-01-14 | $20.28 | $25.10 | 126,900 | — | — |
| 2025-01-13 | $20.27 | $25.08 | 99,200 | — | — |
| 2025-01-10 | $20.05 | $24.81 | 128,800 | — | — |
| 2025-01-08 | $21.48 | $26.58 | 398,100 | — | — |
| 2025-01-07 | $20.68 | $25.59 | 104,000 | — | — |
| 2025-01-06 | $20.61 | $25.50 | 172,600 | — | — |
| 2025-01-03 | $20.52 | $25.39 | 100,700 | — | — |
| 2025-01-02 | $20.73 | $25.65 | 120,200 | — | — |