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
- 2014-02-05 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 | $23.93 | $23.93 | 930,100 | — | — |
| 2025-12-30 | $23.78 | $23.78 | 1,216,100 | — | — |
| 2025-12-29 | $24.56 | $24.56 | 1,021,300 | — | — |
| 2025-12-26 | $24.81 | $24.81 | 861,100 | — | — |
| 2025-12-24 | $25.19 | $25.19 | 707,400 | — | — |
| 2025-12-23 | $24.18 | $24.18 | 1,334,500 | — | — |
| 2025-12-22 | $24.98 | $24.98 | 2,154,900 | — | — |
| 2025-12-19 | $23.99 | $23.99 | 7,286,400 | — | — |
| 2025-12-18 | $23.93 | $23.93 | 3,112,000 | — | — |
| 2025-12-17 | $23.03 | $23.03 | 5,642,700 | — | — |
| 2025-12-16 | $21.89 | $21.89 | 6,466,700 | — | — |
| 2025-12-15 | $20.43 | $20.43 | 3,363,800 | — | — |
| 2025-12-12 | $19.51 | $19.51 | 1,850,500 | — | — |
| 2025-12-11 | $19.75 | $19.75 | 3,094,000 | — | — |
| 2025-12-10 | $20.14 | $20.14 | 1,919,700 | — | — |
| 2025-12-09 | $20.78 | $20.78 | 2,110,900 | — | — |
| 2025-12-08 | $21.77 | $21.77 | 2,591,400 | — | — |
| 2025-12-05 | $21.33 | $21.33 | 3,495,400 | — | — |
| 2025-12-04 | $22.74 | $22.74 | 9,101,700 | — | — |
| 2025-12-03 | $25.48 | $25.48 | 2,202,000 | — | — |
| 2025-12-02 | $25.32 | $25.32 | 1,838,600 | — | — |
| 2025-12-01 | $26.57 | $26.57 | 1,335,700 | — | — |
| 2025-11-28 | $27.51 | $27.51 | 612,900 | — | — |
| 2025-11-26 | $27.63 | $27.63 | 983,900 | — | — |
| 2025-11-25 | $27.96 | $27.96 | 1,920,000 | — | — |
| 2025-11-24 | $27.78 | $27.78 | 2,375,700 | — | — |
| 2025-11-21 | $27.81 | $27.81 | 2,108,800 | — | — |
| 2025-11-20 | $27.90 | $27.90 | 2,705,500 | — | — |
| 2025-11-19 | $27.95 | $27.95 | 2,030,400 | — | — |
| 2025-11-18 | $29.71 | $29.71 | 1,870,700 | — | — |
| 2025-11-17 | $30.33 | $30.33 | 2,848,600 | — | — |
| 2025-11-14 | $29.88 | $29.88 | 1,829,300 | — | — |
| 2025-11-13 | $30.34 | $30.34 | 2,189,800 | — | — |
| 2025-11-12 | $30.12 | $30.12 | 3,765,500 | — | — |
| 2025-11-11 | $30.84 | $30.84 | 6,202,300 | — | — |
| 2025-11-10 | $26.15 | $26.15 | 3,145,800 | — | — |
| 2025-11-07 | $27.79 | $27.79 | 3,999,500 | — | — |
| 2025-11-06 | $27.51 | $27.51 | 5,794,300 | — | — |
| 2025-11-05 | $26.06 | $26.06 | 8,937,100 | — | — |
| 2025-11-04 | $30.44 | $30.44 | 8,600,500 | — | — |
| 2025-11-03 | $34.29 | $34.29 | 30,679,100 | — | — |
| 2025-10-31 | $67.69 | $67.69 | 890,100 | — | — |
| 2025-10-30 | $67.86 | $67.86 | 1,183,700 | — | — |
| 2025-10-29 | $70.59 | $70.59 | 1,676,700 | — | — |
| 2025-10-28 | $70.00 | $70.00 | 2,690,600 | — | — |
| 2025-10-27 | $67.92 | $67.92 | 2,619,200 | — | — |
| 2025-10-24 | $61.01 | $61.01 | 1,008,900 | — | — |
| 2025-10-23 | $59.33 | $59.33 | 989,800 | — | — |
| 2025-10-22 | $59.91 | $59.91 | 1,508,200 | — | — |
| 2025-10-21 | $63.07 | $63.07 | 1,161,900 | — | — |
| 2025-10-20 | $63.92 | $63.92 | 2,876,600 | — | — |
| 2025-10-17 | $58.00 | $58.00 | 2,262,500 | — | — |
| 2025-10-16 | $59.99 | $59.99 | 2,227,400 | — | — |
| 2025-10-15 | $62.83 | $62.83 | 2,195,000 | — | — |
| 2025-10-14 | $58.96 | $58.96 | 2,134,000 | — | — |
| 2025-10-13 | $62.02 | $62.02 | 1,966,600 | — | — |
| 2025-10-10 | $61.56 | $61.56 | 3,078,600 | — | — |
| 2025-10-09 | $63.65 | $63.65 | 3,580,300 | — | — |
| 2025-10-08 | $59.97 | $59.97 | 4,124,000 | — | — |
| 2025-10-07 | $57.92 | $57.92 | 4,613,300 | — | — |
| 2025-10-06 | $52.91 | $52.91 | 3,573,000 | — | — |
| 2025-10-03 | $54.92 | $54.92 | 2,823,300 | — | — |
| 2025-10-02 | $54.50 | $54.50 | 2,182,100 | — | — |
| 2025-10-01 | $54.99 | $54.99 | 5,300,500 | — | — |
| 2025-09-30 | $58.37 | $58.37 | 4,907,500 | — | — |
| 2025-09-29 | $59.40 | $59.40 | 8,129,800 | — | — |
| 2025-09-26 | $54.31 | $54.31 | 11,296,800 | — | — |
| 2025-09-25 | $52.65 | $52.65 | 17,210,300 | — | — |
| 2025-09-24 | $47.50 | $47.50 | 70,079,700 | — | — |
| 2025-09-23 | $13.66 | $13.66 | 1,004,000 | — | — |
| 2025-09-22 | $13.83 | $13.83 | 2,001,000 | — | — |
| 2025-09-19 | $13.87 | $13.87 | 2,330,300 | — | — |
| 2025-09-18 | $14.74 | $14.74 | 1,197,700 | — | — |
| 2025-09-17 | $14.16 | $14.16 | 1,451,100 | — | — |
| 2025-09-16 | $14.47 | $14.47 | 1,971,100 | — | — |
| 2025-09-15 | $14.84 | $14.84 | 2,995,000 | — | — |
| 2025-09-12 | $16.49 | $16.49 | 670,800 | — | — |
| 2025-09-11 | $16.94 | $16.94 | 765,400 | — | — |
| 2025-09-10 | $17.48 | $17.48 | 821,700 | — | — |
| 2025-09-09 | $17.49 | $17.49 | 819,900 | — | — |
| 2025-09-08 | $17.43 | $17.43 | 1,386,300 | — | — |
| 2025-09-05 | $17.95 | $17.95 | 2,079,600 | — | — |
| 2025-09-04 | $17.73 | $17.73 | 976,900 | — | — |
| 2025-09-03 | $17.38 | $17.38 | 1,475,100 | — | — |
| 2025-09-02 | $17.01 | $17.01 | 1,198,300 | — | — |
| 2025-08-29 | $16.33 | $16.33 | 711,200 | — | — |
| 2025-08-28 | $16.26 | $16.26 | 1,174,800 | — | — |
| 2025-08-27 | $15.75 | $15.75 | 617,500 | — | — |
| 2025-08-26 | $15.79 | $15.79 | 540,100 | — | — |
| 2025-08-25 | $15.55 | $15.55 | 410,300 | — | — |
| 2025-08-22 | $15.70 | $15.70 | 1,043,500 | — | — |
| 2025-08-21 | $15.55 | $15.55 | 823,800 | — | — |
| 2025-08-20 | $15.48 | $15.48 | 458,400 | — | — |
| 2025-08-19 | $15.33 | $15.33 | 736,900 | — | — |
| 2025-08-18 | $15.66 | $15.66 | 620,500 | — | — |
| 2025-08-15 | $16.18 | $16.18 | 1,360,800 | — | — |
| 2025-08-14 | $15.78 | $15.78 | 1,554,600 | — | — |
| 2025-08-13 | $14.60 | $14.60 | 547,800 | — | — |
| 2025-08-12 | $14.30 | $14.30 | 879,200 | — | — |
| 2025-08-11 | $14.12 | $14.12 | 1,113,600 | — | — |
| 2025-08-08 | $13.28 | $13.28 | 436,400 | — | — |
| 2025-08-07 | $13.45 | $13.45 | 629,200 | — | — |
| 2025-08-06 | $13.49 | $13.49 | 745,400 | — | — |
| 2025-08-05 | $14.00 | $14.00 | 1,169,800 | — | — |
| 2025-08-04 | $13.77 | $13.77 | 709,700 | — | — |
| 2025-08-01 | $13.70 | $13.70 | 1,062,500 | — | — |
| 2025-07-31 | $13.92 | $13.92 | 1,365,300 | — | — |
| 2025-07-30 | $14.46 | $14.46 | 3,076,900 | — | — |
| 2025-07-29 | $13.68 | $13.68 | 4,022,100 | — | — |
| 2025-07-28 | $14.98 | $14.98 | 813,000 | — | — |
| 2025-07-25 | $15.11 | $15.11 | 593,400 | — | — |
| 2025-07-24 | $15.21 | $15.21 | 830,200 | — | — |
| 2025-07-23 | $15.38 | $15.38 | 1,877,200 | — | — |
| 2025-07-22 | $14.25 | $14.25 | 1,312,000 | — | — |
| 2025-07-21 | $14.50 | $14.50 | 846,200 | — | — |
| 2025-07-18 | $14.99 | $14.99 | 1,794,700 | — | — |
| 2025-07-17 | $15.20 | $15.20 | 2,145,400 | — | — |
| 2025-07-16 | $14.42 | $14.42 | 912,300 | — | — |
| 2025-07-15 | $13.96 | $13.96 | 868,400 | — | — |
| 2025-07-14 | $14.55 | $14.55 | 1,142,100 | — | — |
| 2025-07-11 | $14.40 | $14.40 | 1,093,300 | — | — |
| 2025-07-10 | $14.88 | $14.88 | 667,200 | — | — |
| 2025-07-09 | $14.87 | $14.87 | 1,607,400 | — | — |
| 2025-07-08 | $14.44 | $14.44 | 704,200 | — | — |
| 2025-07-07 | $14.31 | $14.31 | 633,400 | — | — |
| 2025-07-03 | $14.42 | $14.42 | 328,100 | — | — |
| 2025-07-02 | $14.28 | $14.28 | 804,800 | — | — |
| 2025-07-01 | $13.99 | $13.99 | 624,700 | — | — |
| 2025-06-30 | $13.94 | $13.94 | 1,186,000 | — | — |
| 2025-06-27 | $13.86 | $13.86 | 836,800 | — | — |
| 2025-06-26 | $14.23 | $14.23 | 904,300 | — | — |
| 2025-06-25 | $14.33 | $14.33 | 836,800 | — | — |
| 2025-06-24 | $14.22 | $14.22 | 852,500 | — | — |
| 2025-06-23 | $13.95 | $13.95 | 1,979,000 | — | — |
| 2025-06-20 | $14.21 | $14.21 | 3,317,200 | — | — |
| 2025-06-18 | $15.10 | $15.10 | 1,565,600 | — | — |
| 2025-06-17 | $14.79 | $14.79 | 1,968,800 | — | — |
| 2025-06-16 | $15.11 | $15.11 | 832,700 | — | — |
| 2025-06-13 | $15.34 | $15.34 | 740,000 | — | — |
| 2025-06-12 | $15.99 | $15.99 | 1,011,900 | — | — |
| 2025-06-11 | $16.22 | $16.22 | 1,134,300 | — | — |
| 2025-06-10 | $16.34 | $16.34 | 771,000 | — | — |
| 2025-06-09 | $16.90 | $16.90 | 988,000 | — | — |
| 2025-06-06 | $17.27 | $17.27 | 1,813,700 | — | — |
| 2025-06-05 | $16.61 | $16.61 | 1,802,900 | — | — |
| 2025-06-04 | $14.96 | $14.96 | 770,900 | — | — |
| 2025-06-03 | $15.16 | $15.16 | 1,111,000 | — | — |
| 2025-06-02 | $14.49 | $14.49 | 1,955,300 | — | — |
| 2025-05-30 | $14.47 | $14.47 | 1,712,200 | — | — |
| 2025-05-29 | $14.90 | $14.90 | 960,600 | — | — |
| 2025-05-28 | $15.04 | $15.04 | 764,200 | — | — |
| 2025-05-27 | $15.50 | $15.50 | 1,150,700 | — | — |
| 2025-05-23 | $15.16 | $15.16 | 758,900 | — | — |
| 2025-05-22 | $15.23 | $15.23 | 656,800 | — | — |
| 2025-05-21 | $15.50 | $15.50 | 2,380,900 | — | — |
| 2025-05-20 | $15.31 | $15.31 | 1,376,900 | — | — |
| 2025-05-19 | $14.71 | $14.71 | 1,399,500 | — | — |
| 2025-05-16 | $13.70 | $13.70 | 1,617,900 | — | — |
| 2025-05-15 | $13.25 | $13.25 | 1,149,300 | — | — |
| 2025-05-14 | $12.65 | $12.65 | 1,302,000 | — | — |
| 2025-05-13 | $12.81 | $12.81 | 1,609,200 | — | — |
| 2025-05-12 | $13.15 | $13.15 | 1,766,400 | — | — |
| 2025-05-09 | $12.79 | $12.79 | 3,141,000 | — | — |
| 2025-05-08 | $12.25 | $12.25 | 4,438,000 | — | — |
| 2025-05-07 | $10.06 | $10.06 | 4,416,000 | — | — |
| 2025-05-06 | $11.48 | $11.48 | 7,895,000 | — | — |
| 2025-05-05 | $15.89 | $15.89 | 2,122,700 | — | — |
| 2025-05-02 | $14.77 | $14.77 | 1,010,100 | — | — |
| 2025-05-01 | $15.00 | $15.00 | 1,033,200 | — | — |
| 2025-04-30 | $14.76 | $14.76 | 1,408,000 | — | — |
| 2025-04-29 | $13.86 | $13.86 | 648,800 | — | — |
| 2025-04-28 | $13.97 | $13.97 | 620,200 | — | — |
| 2025-04-25 | $14.18 | $14.18 | 646,300 | — | — |
| 2025-04-24 | $14.26 | $14.26 | 1,058,000 | — | — |
| 2025-04-23 | $14.39 | $14.39 | 1,598,900 | — | — |
| 2025-04-22 | $14.39 | $14.39 | 1,728,300 | — | — |
| 2025-04-21 | $13.29 | $13.29 | 4,536,300 | — | — |
| 2025-04-17 | $13.00 | $13.00 | 14,456,100 | — | — |
| 2025-04-16 | $9.39 | $9.39 | 851,300 | — | — |
| 2025-04-15 | $9.65 | $9.65 | 797,600 | — | — |
| 2025-04-14 | $9.17 | $9.17 | 841,400 | — | — |
| 2025-04-11 | $8.93 | $8.93 | 856,700 | — | — |
| 2025-04-10 | $8.57 | $8.57 | 955,000 | — | — |
| 2025-04-09 | $9.16 | $9.16 | 1,302,800 | — | — |
| 2025-04-08 | $8.34 | $8.34 | 1,217,100 | — | — |
| 2025-04-07 | $8.76 | $8.76 | 1,897,100 | — | — |
| 2025-04-04 | $8.96 | $8.96 | 2,232,300 | — | — |
| 2025-04-03 | $9.75 | $9.75 | 1,626,900 | — | — |
| 2025-04-02 | $10.62 | $10.62 | 1,981,700 | — | — |
| 2025-04-01 | $9.91 | $9.91 | 2,076,000 | — | — |
| 2025-03-31 | $10.60 | $10.60 | 3,896,700 | — | — |
| 2025-03-28 | $12.47 | $12.47 | 991,600 | — | — |
| 2025-03-27 | $13.13 | $13.13 | 2,009,200 | — | — |
| 2025-03-26 | $13.65 | $13.65 | 541,900 | — | — |
| 2025-03-25 | $14.36 | $14.36 | 682,900 | — | — |
| 2025-03-24 | $14.77 | $14.77 | 1,126,900 | — | — |
| 2025-03-21 | $13.70 | $13.70 | 3,002,500 | — | — |
| 2025-03-20 | $13.93 | $13.93 | 769,600 | — | — |
| 2025-03-19 | $14.04 | $14.04 | 666,600 | — | — |
| 2025-03-18 | $13.31 | $13.31 | 1,056,100 | — | — |
| 2025-03-17 | $14.53 | $14.53 | 735,400 | — | — |
| 2025-03-14 | $14.20 | $14.20 | 1,094,100 | — | — |
| 2025-03-13 | $13.78 | $13.78 | 1,040,700 | — | — |
| 2025-03-12 | $13.34 | $13.34 | 848,700 | — | — |
| 2025-03-11 | $12.50 | $12.50 | 773,400 | — | — |
| 2025-03-10 | $11.70 | $11.70 | 788,100 | — | — |
| 2025-03-07 | $12.23 | $12.23 | 657,300 | — | — |
| 2025-03-06 | $12.51 | $12.51 | 1,067,000 | — | — |
| 2025-03-05 | $12.09 | $12.09 | 1,028,300 | — | — |
| 2025-03-04 | $11.33 | $11.33 | 1,582,700 | — | — |
| 2025-03-03 | $10.90 | $10.90 | 1,259,700 | — | — |
| 2025-02-28 | $13.15 | $13.15 | 1,239,800 | — | — |
| 2025-02-27 | $12.07 | $12.07 | 1,203,900 | — | — |
| 2025-02-26 | $11.67 | $11.67 | 1,010,500 | — | — |
| 2025-02-25 | $10.99 | $10.99 | 1,199,800 | — | — |
| 2025-02-24 | $11.48 | $11.48 | 1,005,400 | — | — |
| 2025-02-21 | $12.84 | $12.84 | 740,000 | — | — |
| 2025-02-20 | $12.96 | $12.96 | 347,000 | — | — |
| 2025-02-19 | $13.41 | $13.41 | 767,500 | — | — |
| 2025-02-18 | $13.25 | $13.25 | 670,900 | — | — |
| 2025-02-14 | $14.18 | $14.18 | 595,500 | — | — |
| 2025-02-13 | $13.25 | $13.25 | 526,400 | — | — |
| 2025-02-12 | $13.30 | $13.30 | 947,400 | — | — |
| 2025-02-11 | $13.16 | $13.16 | 706,300 | — | — |
| 2025-02-10 | $13.64 | $13.64 | 1,721,300 | — | — |
| 2025-02-07 | $14.63 | $14.63 | 860,600 | — | — |
| 2025-02-06 | $16.21 | $16.21 | 1,228,000 | — | — |
| 2025-02-05 | $16.13 | $16.13 | 959,100 | — | — |
| 2025-02-04 | $15.91 | $15.91 | 726,600 | — | — |
| 2025-02-03 | $15.75 | $15.75 | 593,700 | — | — |
| 2025-01-31 | $15.74 | $15.74 | 884,100 | — | — |
| 2025-01-30 | $15.79 | $15.79 | 958,800 | — | — |
| 2025-01-29 | $15.24 | $15.24 | 605,000 | — | — |
| 2025-01-28 | $15.32 | $15.32 | 996,000 | — | — |
| 2025-01-27 | $15.80 | $15.80 | 1,001,900 | — | — |
| 2025-01-24 | $15.67 | $15.67 | 570,600 | — | — |
| 2025-01-23 | $15.83 | $15.83 | 1,206,600 | — | — |
| 2025-01-22 | $15.29 | $15.29 | 696,200 | — | — |
| 2025-01-21 | $14.91 | $14.91 | 944,300 | — | — |
| 2025-01-17 | $14.05 | $14.05 | 994,400 | — | — |
| 2025-01-16 | $14.21 | $14.21 | 654,200 | — | — |
| 2025-01-15 | $13.99 | $13.99 | 1,328,100 | — | — |
| 2025-01-14 | $13.23 | $13.23 | 1,191,500 | — | — |
| 2025-01-13 | $13.79 | $13.79 | 1,318,800 | — | — |
| 2025-01-10 | $13.85 | $13.85 | 2,018,200 | — | — |
| 2025-01-08 | $15.92 | $15.92 | 3,320,700 | — | — |
| 2025-01-07 | $17.64 | $17.64 | 1,279,500 | — | — |
| 2025-01-06 | $18.08 | $18.08 | 1,175,900 | — | — |
| 2025-01-03 | $17.94 | $17.94 | 651,300 | — | — |
| 2025-01-02 | $18.05 | $18.05 | 1,082,900 | — | — |