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
- 2004-04-20 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 | $29.59 | $29.59 | 795,400 | — | — |
| 2025-12-30 | $30.29 | $30.29 | 714,300 | — | — |
| 2025-12-29 | $29.69 | $29.69 | 1,308,100 | — | — |
| 2025-12-26 | $31.14 | $31.14 | 628,500 | — | — |
| 2025-12-24 | $30.96 | $30.96 | 518,500 | — | — |
| 2025-12-23 | $31.69 | $31.69 | 1,100,900 | — | — |
| 2025-12-22 | $30.93 | $30.93 | 1,278,000 | — | — |
| 2025-12-19 | $29.58 | $29.58 | 2,558,500 | — | — |
| 2025-12-18 | $28.45 | $28.45 | 1,345,800 | — | — |
| 2025-12-17 | $29.18 | $29.18 | 793,600 | — | — |
| 2025-12-16 | $29.21 | $29.21 | 822,000 | — | — |
| 2025-12-15 | $28.54 | $28.54 | 1,122,200 | — | — |
| 2025-12-12 | $29.87 | $29.87 | 747,600 | — | — |
| 2025-12-11 | $30.31 | $30.31 | 1,443,100 | — | — |
| 2025-12-10 | $29.03 | $29.03 | 1,056,200 | — | — |
| 2025-12-09 | $29.30 | $29.30 | 971,200 | — | — |
| 2025-12-08 | $28.62 | $28.62 | 914,700 | — | — |
| 2025-12-05 | $29.94 | $29.94 | 1,652,400 | — | — |
| 2025-12-04 | $30.66 | $30.66 | 1,223,300 | — | — |
| 2025-12-03 | $29.53 | $29.53 | 715,100 | — | — |
| 2025-12-02 | $29.23 | $29.23 | 1,215,400 | — | — |
| 2025-12-01 | $28.16 | $28.16 | 881,400 | — | — |
| 2025-11-28 | $27.93 | $27.93 | 795,400 | — | — |
| 2025-11-26 | $26.78 | $26.78 | 1,032,200 | — | — |
| 2025-11-25 | $25.17 | $25.17 | 1,040,200 | — | — |
| 2025-11-24 | $25.02 | $25.02 | 938,900 | — | — |
| 2025-11-21 | $23.56 | $23.56 | 1,669,000 | — | — |
| 2025-11-20 | $23.98 | $23.98 | 936,400 | — | — |
| 2025-11-19 | $25.24 | $25.24 | 998,200 | — | — |
| 2025-11-18 | $24.48 | $24.48 | 691,600 | — | — |
| 2025-11-17 | $23.83 | $23.83 | 778,300 | — | — |
| 2025-11-14 | $23.79 | $23.79 | 1,000,000 | — | — |
| 2025-11-13 | $23.27 | $23.27 | 1,558,100 | — | — |
| 2025-11-12 | $24.97 | $24.97 | 917,300 | — | — |
| 2025-11-11 | $23.98 | $23.98 | 553,400 | — | — |
| 2025-11-10 | $24.24 | $24.24 | 743,700 | — | — |
| 2025-11-07 | $22.79 | $22.79 | 574,500 | — | — |
| 2025-11-06 | $22.31 | $22.31 | 565,900 | — | — |
| 2025-11-05 | $22.36 | $22.36 | 739,800 | — | — |
| 2025-11-04 | $22.09 | $22.09 | 706,000 | — | — |
| 2025-11-03 | $23.49 | $23.49 | 696,300 | — | — |
| 2025-10-31 | $23.83 | $23.83 | 627,400 | — | — |
| 2025-10-30 | $23.86 | $23.86 | 577,600 | — | — |
| 2025-10-29 | $23.45 | $23.45 | 1,100,600 | — | — |
| 2025-10-28 | $23.00 | $23.00 | 837,400 | — | — |
| 2025-10-27 | $22.39 | $22.39 | 1,165,500 | — | — |
| 2025-10-24 | $23.54 | $23.54 | 683,300 | — | — |
| 2025-10-23 | $23.51 | $23.51 | 840,300 | — | — |
| 2025-10-22 | $23.50 | $23.50 | 1,249,800 | — | — |
| 2025-10-21 | $23.46 | $23.46 | 1,854,000 | — | — |
| 2025-10-20 | $26.59 | $26.59 | 1,233,300 | — | — |
| 2025-10-17 | $26.22 | $26.22 | 1,738,300 | — | — |
| 2025-10-16 | $28.95 | $28.95 | 1,683,900 | — | — |
| 2025-10-15 | $27.85 | $27.85 | 1,302,800 | — | — |
| 2025-10-14 | $26.14 | $26.14 | 986,100 | — | — |
| 2025-10-13 | $26.35 | $26.35 | 1,313,400 | — | — |
| 2025-10-10 | $24.55 | $24.55 | 1,376,200 | — | — |
| 2025-10-09 | $23.94 | $23.94 | 2,541,200 | — | — |
| 2025-10-08 | $25.12 | $25.12 | 2,566,200 | — | — |
| 2025-10-07 | $24.56 | $24.56 | 1,216,000 | — | — |
| 2025-10-06 | $24.72 | $24.72 | 1,232,900 | — | — |
| 2025-10-03 | $24.20 | $24.20 | 3,075,900 | — | — |
| 2025-10-02 | $24.85 | $24.85 | 1,767,300 | — | — |
| 2025-10-01 | $24.98 | $24.98 | 1,752,700 | — | — |
| 2025-09-30 | $24.15 | $24.15 | 2,245,300 | — | — |
| 2025-09-29 | $23.69 | $23.69 | 3,013,200 | — | — |
| 2025-09-26 | $21.90 | $21.90 | 1,340,900 | — | — |
| 2025-09-25 | $21.57 | $21.57 | 1,501,400 | — | — |
| 2025-09-24 | $21.20 | $21.20 | 942,900 | — | — |
| 2025-09-23 | $21.89 | $21.89 | 1,869,800 | — | — |
| 2025-09-22 | $21.92 | $21.92 | 2,898,500 | — | — |
| 2025-09-19 | $20.15 | $20.15 | 7,837,900 | — | — |
| 2025-09-18 | $19.11 | $19.11 | 999,700 | — | — |
| 2025-09-17 | $19.24 | $19.24 | 1,270,200 | — | — |
| 2025-09-16 | $19.44 | $19.44 | 1,600,100 | — | — |
| 2025-09-15 | $20.28 | $20.28 | 2,760,600 | — | — |
| 2025-09-12 | $18.83 | $18.83 | 1,532,800 | — | — |
| 2025-09-11 | $18.62 | $18.62 | 1,675,400 | — | — |
| 2025-09-10 | $17.64 | $17.64 | 963,800 | — | — |
| 2025-09-09 | $17.39 | $17.39 | 649,700 | — | — |
| 2025-09-08 | $17.94 | $17.94 | 904,400 | — | — |
| 2025-09-05 | $17.73 | $17.73 | 847,100 | — | — |
| 2025-09-04 | $17.34 | $17.34 | 675,600 | — | — |
| 2025-09-03 | $17.61 | $17.61 | 928,300 | — | — |
| 2025-09-02 | $17.61 | $17.61 | 1,353,700 | — | — |
| 2025-08-29 | $17.44 | $17.44 | 1,447,800 | — | — |
| 2025-08-28 | $16.50 | $16.50 | 883,400 | — | — |
| 2025-08-27 | $16.61 | $16.61 | 767,500 | — | — |
| 2025-08-26 | $16.85 | $16.85 | 1,602,200 | — | — |
| 2025-08-25 | $16.35 | $16.35 | 396,900 | — | — |
| 2025-08-22 | $16.54 | $16.54 | 967,600 | — | — |
| 2025-08-21 | $16.39 | $16.39 | 662,900 | — | — |
| 2025-08-20 | $16.19 | $16.19 | 586,100 | — | — |
| 2025-08-19 | $16.25 | $16.25 | 689,700 | — | — |
| 2025-08-18 | $16.89 | $16.89 | 969,200 | — | — |
| 2025-08-15 | $16.71 | $16.71 | 1,748,900 | — | — |
| 2025-08-14 | $16.57 | $16.57 | 1,104,700 | — | — |
| 2025-08-13 | $16.66 | $16.66 | 490,400 | — | — |
| 2025-08-12 | $16.81 | $16.81 | 516,700 | — | — |
| 2025-08-11 | $16.63 | $16.63 | 545,500 | — | — |
| 2025-08-08 | $16.38 | $16.38 | 655,900 | — | — |
| 2025-08-07 | $16.69 | $16.69 | 690,200 | — | — |
| 2025-08-06 | $16.60 | $16.60 | 669,000 | — | — |
| 2025-08-05 | $16.45 | $16.45 | 719,900 | — | — |
| 2025-08-04 | $16.02 | $16.02 | 387,200 | — | — |
| 2025-08-01 | $15.31 | $15.31 | 644,900 | — | — |
| 2025-07-31 | $15.32 | $15.32 | 372,900 | — | — |
| 2025-07-30 | $15.19 | $15.19 | 664,400 | — | — |
| 2025-07-29 | $15.77 | $15.77 | 388,000 | — | — |
| 2025-07-28 | $15.69 | $15.69 | 459,500 | — | — |
| 2025-07-25 | $16.13 | $16.13 | 668,700 | — | — |
| 2025-07-24 | $16.51 | $16.51 | 465,300 | — | — |
| 2025-07-23 | $16.81 | $16.81 | 615,100 | — | — |
| 2025-07-22 | $17.02 | $17.02 | 1,011,700 | — | — |
| 2025-07-21 | $16.37 | $16.37 | 760,700 | — | — |
| 2025-07-18 | $15.71 | $15.71 | 559,700 | — | — |
| 2025-07-17 | $15.85 | $15.85 | 460,600 | — | — |
| 2025-07-16 | $15.76 | $15.76 | 588,200 | — | — |
| 2025-07-15 | $15.75 | $15.75 | 566,300 | — | — |
| 2025-07-14 | $15.66 | $15.66 | 648,200 | — | — |
| 2025-07-11 | $15.71 | $15.71 | 807,900 | — | — |
| 2025-07-10 | $15.45 | $15.45 | 682,100 | — | — |
| 2025-07-09 | $15.19 | $15.19 | 1,143,400 | — | — |
| 2025-07-08 | $14.77 | $14.77 | 836,900 | — | — |
| 2025-07-07 | $15.42 | $15.42 | 761,200 | — | — |
| 2025-07-03 | $15.22 | $15.22 | 260,900 | — | — |
| 2025-07-02 | $15.16 | $15.16 | 831,200 | — | — |
| 2025-07-01 | $14.71 | $14.71 | 477,900 | — | — |
| 2025-06-30 | $14.52 | $14.52 | 510,800 | — | — |
| 2025-06-27 | $14.08 | $14.08 | 510,900 | — | — |
| 2025-06-26 | $14.64 | $14.64 | 644,900 | — | — |
| 2025-06-25 | $14.28 | $14.28 | 428,700 | — | — |
| 2025-06-24 | $14.47 | $14.47 | 736,900 | — | — |
| 2025-06-23 | $14.56 | $14.56 | 641,400 | — | — |
| 2025-06-20 | $14.56 | $14.56 | 899,400 | — | — |
| 2025-06-18 | $14.77 | $14.77 | 792,400 | — | — |
| 2025-06-17 | $14.80 | $14.80 | 460,600 | — | — |
| 2025-06-16 | $14.88 | $14.88 | 782,500 | — | — |
| 2025-06-13 | $14.93 | $14.93 | 703,900 | — | — |
| 2025-06-12 | $14.65 | $14.65 | 874,100 | — | — |
| 2025-06-11 | $14.36 | $14.36 | 537,100 | — | — |
| 2025-06-10 | $14.35 | $14.35 | 791,500 | — | — |
| 2025-06-09 | $14.62 | $14.62 | 1,306,300 | — | — |
| 2025-06-06 | $14.52 | $14.52 | 2,462,700 | — | — |
| 2025-06-05 | $13.85 | $13.85 | 1,767,600 | — | — |
| 2025-06-04 | $13.36 | $13.36 | 990,800 | — | — |
| 2025-06-03 | $13.03 | $13.03 | 772,800 | — | — |
| 2025-06-02 | $12.81 | $12.81 | 1,082,800 | — | — |
| 2025-05-30 | $12.27 | $12.27 | 437,100 | — | — |
| 2025-05-29 | $12.20 | $12.20 | 481,400 | — | — |
| 2025-05-28 | $12.39 | $12.39 | 648,100 | — | — |
| 2025-05-27 | $12.39 | $12.39 | 1,011,500 | — | — |
| 2025-05-23 | $12.22 | $12.22 | 542,200 | — | — |
| 2025-05-22 | $12.15 | $12.15 | 400,100 | — | — |
| 2025-05-21 | $12.28 | $12.28 | 662,400 | — | — |
| 2025-05-20 | $12.22 | $12.22 | 664,400 | — | — |
| 2025-05-19 | $11.73 | $11.73 | 629,400 | — | — |
| 2025-05-16 | $11.40 | $11.40 | 2,294,400 | — | — |
| 2025-05-15 | $11.60 | $11.60 | 955,400 | — | — |
| 2025-05-14 | $11.39 | $11.39 | 724,900 | — | — |
| 2025-05-13 | $11.75 | $11.75 | 545,400 | — | — |
| 2025-05-12 | $11.71 | $11.71 | 1,000,600 | — | — |
| 2025-05-09 | $12.62 | $12.62 | 564,600 | — | — |
| 2025-05-08 | $12.29 | $12.29 | 615,200 | — | — |
| 2025-05-07 | $12.48 | $12.48 | 531,800 | — | — |
| 2025-05-06 | $12.99 | $12.99 | 827,000 | — | — |
| 2025-05-05 | $12.33 | $12.33 | 681,600 | — | — |
| 2025-05-02 | $11.94 | $11.94 | 476,800 | — | — |
| 2025-05-01 | $12.04 | $12.04 | 544,400 | — | — |
| 2025-04-30 | $12.43 | $12.43 | 474,400 | — | — |
| 2025-04-29 | $12.33 | $12.33 | 460,000 | — | — |
| 2025-04-28 | $12.47 | $12.47 | 400,100 | — | — |
| 2025-04-25 | $12.32 | $12.32 | 658,900 | — | — |
| 2025-04-24 | $12.51 | $12.51 | 496,700 | — | — |
| 2025-04-23 | $12.36 | $12.36 | 909,000 | — | — |
| 2025-04-22 | $12.41 | $12.41 | 838,400 | — | — |
| 2025-04-21 | $12.60 | $12.60 | 826,200 | — | — |
| 2025-04-17 | $12.54 | $12.54 | 870,600 | — | — |
| 2025-04-16 | $12.86 | $12.86 | 1,175,500 | — | — |
| 2025-04-15 | $12.46 | $12.46 | 604,000 | — | — |
| 2025-04-14 | $12.48 | $12.48 | 918,400 | — | — |
| 2025-04-11 | $12.48 | $12.48 | 2,064,800 | — | — |
| 2025-04-10 | $11.16 | $11.16 | 1,563,800 | — | — |
| 2025-04-09 | $10.71 | $10.71 | 1,798,500 | — | — |
| 2025-04-08 | $9.75 | $9.75 | 1,168,400 | — | — |
| 2025-04-07 | $9.88 | $9.88 | 1,166,000 | — | — |
| 2025-04-04 | $9.98 | $9.98 | 1,133,200 | — | — |
| 2025-04-03 | $11.08 | $11.08 | 764,100 | — | — |
| 2025-04-02 | $11.23 | $11.23 | 711,700 | — | — |
| 2025-04-01 | $11.45 | $11.45 | 715,900 | — | — |
| 2025-03-31 | $11.67 | $11.67 | 786,200 | — | — |
| 2025-03-28 | $11.76 | $11.76 | 1,045,600 | — | — |
| 2025-03-27 | $12.27 | $12.27 | 797,200 | — | — |
| 2025-03-26 | $11.68 | $11.68 | 392,300 | — | — |
| 2025-03-25 | $11.87 | $11.87 | 446,900 | — | — |
| 2025-03-24 | $11.81 | $11.81 | 499,400 | — | — |
| 2025-03-21 | $11.89 | $11.89 | 1,047,400 | — | — |
| 2025-03-20 | $12.07 | $12.07 | 482,400 | — | — |
| 2025-03-19 | $12.22 | $12.22 | 506,100 | — | — |
| 2025-03-18 | $12.15 | $12.15 | 584,300 | — | — |
| 2025-03-17 | $11.92 | $11.92 | 518,600 | — | — |
| 2025-03-14 | $11.49 | $11.49 | 481,100 | — | — |
| 2025-03-13 | $11.66 | $11.66 | 597,400 | — | — |
| 2025-03-12 | $11.25 | $11.25 | 481,400 | — | — |
| 2025-03-11 | $10.99 | $10.99 | 732,200 | — | — |
| 2025-03-10 | $10.49 | $10.49 | 889,900 | — | — |
| 2025-03-07 | $11.62 | $11.62 | 775,800 | — | — |
| 2025-03-06 | $11.43 | $11.43 | 1,162,300 | — | — |
| 2025-03-05 | $10.86 | $10.86 | 630,400 | — | — |
| 2025-03-04 | $10.47 | $10.47 | 978,300 | — | — |
| 2025-03-03 | $10.64 | $10.64 | 11,394,700 | — | — |
| 2025-02-28 | $10.84 | $10.84 | 1,202,100 | — | — |
| 2025-02-27 | $10.69 | $10.69 | 623,900 | — | — |
| 2025-02-26 | $11.15 | $11.15 | 553,900 | — | — |
| 2025-02-25 | $11.00 | $11.00 | 946,300 | — | — |
| 2025-02-24 | $11.24 | $11.24 | 766,000 | — | — |
| 2025-02-21 | $11.30 | $11.30 | 1,125,400 | — | — |
| 2025-02-20 | $12.18 | $12.18 | 980,500 | — | — |
| 2025-02-19 | $11.85 | $11.85 | 1,013,900 | — | — |
| 2025-02-18 | $11.76 | $11.76 | 1,135,700 | — | — |
| 2025-02-14 | $11.27 | $11.27 | 3,536,600 | — | — |
| 2025-02-13 | $13.33 | $13.33 | 420,700 | — | — |
| 2025-02-12 | $13.12 | $13.12 | 467,200 | — | — |
| 2025-02-11 | $12.76 | $12.76 | 441,500 | — | — |
| 2025-02-10 | $13.19 | $13.19 | 462,700 | — | — |
| 2025-02-07 | $12.81 | $12.81 | 515,200 | — | — |
| 2025-02-06 | $12.92 | $12.92 | 478,800 | — | — |
| 2025-02-05 | $13.05 | $13.05 | 956,300 | — | — |
| 2025-02-04 | $12.67 | $12.67 | 426,200 | — | — |
| 2025-02-03 | $12.53 | $12.53 | 514,100 | — | — |
| 2025-01-31 | $12.31 | $12.31 | 695,700 | — | — |
| 2025-01-30 | $12.57 | $12.57 | 670,600 | — | — |
| 2025-01-29 | $11.95 | $11.95 | 452,800 | — | — |
| 2025-01-28 | $11.69 | $11.69 | 612,900 | — | — |
| 2025-01-27 | $11.68 | $11.68 | 782,700 | — | — |
| 2025-01-24 | $12.26 | $12.26 | 469,700 | — | — |
| 2025-01-23 | $12.24 | $12.24 | 1,545,100 | — | — |
| 2025-01-22 | $12.21 | $12.21 | 597,900 | — | — |
| 2025-01-21 | $12.20 | $12.20 | 753,900 | — | — |
| 2025-01-17 | $11.89 | $11.89 | 443,500 | — | — |
| 2025-01-16 | $11.77 | $11.77 | 479,800 | — | — |
| 2025-01-15 | $12.05 | $12.05 | 382,600 | — | — |
| 2025-01-14 | $12.05 | $12.05 | 460,900 | — | — |
| 2025-01-13 | $11.75 | $11.75 | 403,400 | — | — |
| 2025-01-10 | $11.99 | $11.99 | 481,500 | — | — |
| 2025-01-08 | $11.92 | $11.92 | 507,300 | — | — |
| 2025-01-07 | $11.66 | $11.66 | 431,100 | — | — |
| 2025-01-06 | $11.74 | $11.74 | 610,500 | — | — |
| 2025-01-03 | $11.78 | $11.78 | 364,100 | — | — |
| 2025-01-02 | $12.04 | $12.04 | 735,400 | — | — |