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
- 2016-04-07 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 | $32.76 | $32.76 | 533,200 | — | — |
| 2025-12-30 | $31.88 | $31.88 | 392,900 | — | — |
| 2025-12-29 | $32.56 | $32.56 | 348,500 | — | — |
| 2025-12-26 | $32.94 | $32.94 | 307,900 | — | — |
| 2025-12-24 | $33.05 | $33.05 | 292,000 | — | — |
| 2025-12-23 | $33.23 | $33.23 | 518,300 | — | — |
| 2025-12-22 | $34.20 | $34.20 | 1,181,100 | — | — |
| 2025-12-19 | $33.40 | $33.40 | 4,010,100 | — | — |
| 2025-12-18 | $33.47 | $33.47 | 642,200 | — | — |
| 2025-12-17 | $33.06 | $33.06 | 493,500 | — | — |
| 2025-12-16 | $32.97 | $32.97 | 519,800 | — | — |
| 2025-12-15 | $33.34 | $33.34 | 729,400 | — | — |
| 2025-12-12 | $33.62 | $33.62 | 731,700 | — | — |
| 2025-12-11 | $34.36 | $34.36 | 666,800 | — | — |
| 2025-12-10 | $34.66 | $34.66 | 765,700 | — | — |
| 2025-12-09 | $33.68 | $33.68 | 1,123,800 | — | — |
| 2025-12-08 | $34.63 | $34.63 | 1,178,600 | — | — |
| 2025-12-05 | $33.45 | $33.45 | 553,500 | — | — |
| 2025-12-04 | $33.51 | $33.51 | 938,200 | — | — |
| 2025-12-03 | $32.20 | $32.20 | 1,314,300 | — | — |
| 2025-12-02 | $28.40 | $28.40 | 643,600 | — | — |
| 2025-12-01 | $28.66 | $28.66 | 867,300 | — | — |
| 2025-11-28 | $30.00 | $30.00 | 562,700 | — | — |
| 2025-11-26 | $29.75 | $29.75 | 503,100 | — | — |
| 2025-11-25 | $29.20 | $29.20 | 630,500 | — | — |
| 2025-11-24 | $26.97 | $26.97 | 962,600 | — | — |
| 2025-11-21 | $24.26 | $24.26 | 496,300 | — | — |
| 2025-11-20 | $23.47 | $23.47 | 627,700 | — | — |
| 2025-11-19 | $24.30 | $24.30 | 586,700 | — | — |
| 2025-11-18 | $24.10 | $24.10 | 493,700 | — | — |
| 2025-11-17 | $24.36 | $24.36 | 724,300 | — | — |
| 2025-11-14 | $23.50 | $23.50 | 543,600 | — | — |
| 2025-11-13 | $22.63 | $22.63 | 514,600 | — | — |
| 2025-11-12 | $23.43 | $23.43 | 611,400 | — | — |
| 2025-11-11 | $23.35 | $23.35 | 533,900 | — | — |
| 2025-11-10 | $22.18 | $22.18 | 416,600 | — | — |
| 2025-11-07 | $22.52 | $22.52 | 569,200 | — | — |
| 2025-11-06 | $22.39 | $22.39 | 504,700 | — | — |
| 2025-11-05 | $22.85 | $22.85 | 813,200 | — | — |
| 2025-11-04 | $22.98 | $22.98 | 696,300 | — | — |
| 2025-11-03 | $23.78 | $23.78 | 1,045,800 | — | — |
| 2025-10-31 | $24.46 | $24.46 | 683,300 | — | — |
| 2025-10-30 | $24.26 | $24.26 | 488,400 | — | — |
| 2025-10-29 | $23.83 | $23.83 | 1,078,000 | — | — |
| 2025-10-28 | $24.64 | $24.64 | 751,100 | — | — |
| 2025-10-27 | $24.57 | $24.57 | 1,270,000 | — | — |
| 2025-10-24 | $23.37 | $23.37 | 700,700 | — | — |
| 2025-10-23 | $22.37 | $22.37 | 675,300 | — | — |
| 2025-10-22 | $22.21 | $22.21 | 906,600 | — | — |
| 2025-10-21 | $23.25 | $23.25 | 1,037,200 | — | — |
| 2025-10-20 | $23.49 | $23.49 | 995,900 | — | — |
| 2025-10-17 | $22.47 | $22.47 | 1,680,000 | — | — |
| 2025-10-16 | $22.24 | $22.24 | 2,427,000 | — | — |
| 2025-10-15 | $22.19 | $22.19 | 2,527,800 | — | — |
| 2025-10-14 | $21.00 | $21.00 | 5,559,600 | — | — |
| 2025-10-13 | $18.92 | $18.92 | 647,400 | — | — |
| 2025-10-10 | $19.14 | $19.14 | 1,200,300 | — | — |
| 2025-10-09 | $21.17 | $21.17 | 2,800,100 | — | — |
| 2025-10-08 | $17.68 | $17.68 | 1,144,900 | — | — |
| 2025-10-07 | $16.02 | $16.02 | 439,700 | — | — |
| 2025-10-06 | $16.67 | $16.67 | 654,900 | — | — |
| 2025-10-03 | $15.89 | $15.89 | 430,500 | — | — |
| 2025-10-02 | $15.98 | $15.98 | 290,400 | — | — |
| 2025-10-01 | $16.46 | $16.46 | 555,400 | — | — |
| 2025-09-30 | $16.76 | $16.76 | 550,900 | — | — |
| 2025-09-29 | $16.36 | $16.36 | 965,600 | — | — |
| 2025-09-26 | $16.24 | $16.24 | 985,400 | — | — |
| 2025-09-25 | $15.61 | $15.61 | 1,057,700 | — | — |
| 2025-09-24 | $17.00 | $17.00 | 753,100 | — | — |
| 2025-09-23 | $16.02 | $16.02 | 943,900 | — | — |
| 2025-09-22 | $15.29 | $15.29 | 608,100 | — | — |
| 2025-09-19 | $14.88 | $14.88 | 967,900 | — | — |
| 2025-09-18 | $15.32 | $15.32 | 685,800 | — | — |
| 2025-09-17 | $15.05 | $15.05 | 778,200 | — | — |
| 2025-09-16 | $14.82 | $14.82 | 534,200 | — | — |
| 2025-09-15 | $14.84 | $14.84 | 1,133,500 | — | — |
| 2025-09-12 | $15.65 | $15.65 | 431,200 | — | — |
| 2025-09-11 | $16.20 | $16.20 | 737,700 | — | — |
| 2025-09-10 | $16.18 | $16.18 | 305,400 | — | — |
| 2025-09-09 | $16.74 | $16.74 | 253,100 | — | — |
| 2025-09-08 | $16.63 | $16.63 | 284,400 | — | — |
| 2025-09-05 | $17.00 | $17.00 | 339,700 | — | — |
| 2025-09-04 | $16.99 | $16.99 | 672,600 | — | — |
| 2025-09-03 | $16.81 | $16.81 | 293,900 | — | — |
| 2025-09-02 | $16.63 | $16.63 | 431,700 | — | — |
| 2025-08-29 | $16.49 | $16.49 | 351,900 | — | — |
| 2025-08-28 | $16.72 | $16.72 | 298,700 | — | — |
| 2025-08-27 | $17.14 | $17.14 | 329,500 | — | — |
| 2025-08-26 | $17.06 | $17.06 | 514,500 | — | — |
| 2025-08-25 | $16.58 | $16.58 | 331,300 | — | — |
| 2025-08-22 | $17.38 | $17.38 | 805,600 | — | — |
| 2025-08-21 | $16.78 | $16.78 | 688,300 | — | — |
| 2025-08-20 | $16.35 | $16.35 | 601,800 | — | — |
| 2025-08-19 | $16.11 | $16.11 | 530,100 | — | — |
| 2025-08-18 | $16.94 | $16.94 | 394,000 | — | — |
| 2025-08-15 | $16.95 | $16.95 | 536,900 | — | — |
| 2025-08-14 | $16.86 | $16.86 | 270,900 | — | — |
| 2025-08-13 | $17.40 | $17.40 | 559,400 | — | — |
| 2025-08-12 | $15.89 | $15.89 | 213,000 | — | — |
| 2025-08-11 | $15.25 | $15.25 | 292,000 | — | — |
| 2025-08-08 | $15.16 | $15.16 | 263,000 | — | — |
| 2025-08-07 | $15.24 | $15.24 | 417,800 | — | — |
| 2025-08-06 | $15.96 | $15.96 | 631,400 | — | — |
| 2025-08-05 | $16.87 | $16.87 | 363,500 | — | — |
| 2025-08-04 | $16.16 | $16.16 | 728,900 | — | — |
| 2025-08-01 | $16.26 | $16.26 | 551,700 | — | — |
| 2025-07-31 | $16.97 | $16.97 | 599,800 | — | — |
| 2025-07-30 | $17.29 | $17.29 | 884,500 | — | — |
| 2025-07-29 | $16.77 | $16.77 | 476,100 | — | — |
| 2025-07-28 | $16.98 | $16.98 | 641,900 | — | — |
| 2025-07-25 | $17.79 | $17.79 | 841,400 | — | — |
| 2025-07-24 | $17.60 | $17.60 | 541,200 | — | — |
| 2025-07-23 | $17.81 | $17.81 | 339,700 | — | — |
| 2025-07-22 | $16.49 | $16.49 | 654,700 | — | — |
| 2025-07-21 | $16.35 | $16.35 | 513,600 | — | — |
| 2025-07-18 | $16.29 | $16.29 | 333,200 | — | — |
| 2025-07-17 | $16.89 | $16.89 | 475,300 | — | — |
| 2025-07-16 | $16.20 | $16.20 | 382,500 | — | — |
| 2025-07-15 | $15.31 | $15.31 | 703,600 | — | — |
| 2025-07-14 | $16.41 | $16.41 | 520,200 | — | — |
| 2025-07-11 | $15.69 | $15.69 | 491,400 | — | — |
| 2025-07-10 | $15.96 | $15.96 | 482,900 | — | — |
| 2025-07-09 | $16.55 | $16.55 | 566,300 | — | — |
| 2025-07-08 | $15.61 | $15.61 | 555,700 | — | — |
| 2025-07-07 | $15.30 | $15.30 | 807,800 | — | — |
| 2025-07-03 | $15.76 | $15.76 | 506,700 | — | — |
| 2025-07-02 | $15.50 | $15.50 | 617,700 | — | — |
| 2025-07-01 | $15.49 | $15.49 | 673,100 | — | — |
| 2025-06-30 | $14.97 | $14.97 | 437,900 | — | — |
| 2025-06-27 | $15.22 | $15.22 | 2,208,200 | — | — |
| 2025-06-26 | $16.02 | $16.02 | 567,900 | — | — |
| 2025-06-25 | $15.72 | $15.72 | 276,300 | — | — |
| 2025-06-24 | $15.41 | $15.41 | 408,500 | — | — |
| 2025-06-23 | $14.68 | $14.68 | 757,000 | — | — |
| 2025-06-20 | $15.01 | $15.01 | 1,081,900 | — | — |
| 2025-06-18 | $15.08 | $15.08 | 597,000 | — | — |
| 2025-06-17 | $15.18 | $15.18 | 1,189,100 | — | — |
| 2025-06-16 | $17.18 | $17.18 | 507,700 | — | — |
| 2025-06-13 | $17.29 | $17.29 | 326,300 | — | — |
| 2025-06-12 | $17.71 | $17.71 | 888,800 | — | — |
| 2025-06-11 | $18.00 | $18.00 | 568,800 | — | — |
| 2025-06-10 | $18.56 | $18.56 | 460,800 | — | — |
| 2025-06-09 | $17.16 | $17.16 | 422,400 | — | — |
| 2025-06-06 | $16.97 | $16.97 | 309,200 | — | — |
| 2025-06-05 | $16.62 | $16.62 | 357,700 | — | — |
| 2025-06-04 | $16.52 | $16.52 | 453,600 | — | — |
| 2025-06-03 | $16.57 | $16.57 | 502,000 | — | — |
| 2025-06-02 | $15.40 | $15.40 | 381,400 | — | — |
| 2025-05-30 | $15.28 | $15.28 | 380,800 | — | — |
| 2025-05-29 | $15.55 | $15.55 | 299,300 | — | — |
| 2025-05-28 | $15.08 | $15.08 | 704,100 | — | — |
| 2025-05-27 | $14.99 | $14.99 | 435,200 | — | — |
| 2025-05-23 | $15.01 | $15.01 | 210,300 | — | — |
| 2025-05-22 | $15.07 | $15.07 | 358,000 | — | — |
| 2025-05-21 | $14.78 | $14.78 | 274,400 | — | — |
| 2025-05-20 | $15.40 | $15.40 | 297,300 | — | — |
| 2025-05-19 | $14.88 | $14.88 | 374,600 | — | — |
| 2025-05-16 | $15.18 | $15.18 | 340,700 | — | — |
| 2025-05-15 | $14.54 | $14.54 | 452,500 | — | — |
| 2025-05-14 | $14.80 | $14.80 | 907,800 | — | — |
| 2025-05-13 | $14.75 | $14.75 | 1,034,500 | — | — |
| 2025-05-12 | $14.93 | $14.93 | 663,400 | — | — |
| 2025-05-09 | $14.10 | $14.10 | 966,700 | — | — |
| 2025-05-08 | $12.86 | $12.86 | 322,500 | — | — |
| 2025-05-07 | $12.71 | $12.71 | 418,700 | — | — |
| 2025-05-06 | $12.51 | $12.51 | 483,400 | — | — |
| 2025-05-05 | $14.09 | $14.09 | 375,300 | — | — |
| 2025-05-02 | $15.11 | $15.11 | 499,900 | — | — |
| 2025-05-01 | $14.66 | $14.66 | 451,700 | — | — |
| 2025-04-30 | $15.23 | $15.23 | 439,500 | — | — |
| 2025-04-29 | $15.02 | $15.02 | 355,800 | — | — |
| 2025-04-28 | $14.67 | $14.67 | 550,900 | — | — |
| 2025-04-25 | $14.13 | $14.13 | 387,900 | — | — |
| 2025-04-24 | $14.93 | $14.93 | 1,004,300 | — | — |
| 2025-04-23 | $14.22 | $14.22 | 618,300 | — | — |
| 2025-04-22 | $13.96 | $13.96 | 500,500 | — | — |
| 2025-04-21 | $13.57 | $13.57 | 740,400 | — | — |
| 2025-04-17 | $12.67 | $12.67 | 740,100 | — | — |
| 2025-04-16 | $12.42 | $12.42 | 573,400 | — | — |
| 2025-04-15 | $12.71 | $12.71 | 530,800 | — | — |
| 2025-04-14 | $13.02 | $13.02 | 1,001,800 | — | — |
| 2025-04-11 | $12.22 | $12.22 | 599,400 | — | — |
| 2025-04-10 | $11.93 | $11.93 | 978,800 | — | — |
| 2025-04-09 | $13.37 | $13.37 | 1,025,500 | — | — |
| 2025-04-08 | $11.80 | $11.80 | 1,523,800 | — | — |
| 2025-04-07 | $12.39 | $12.39 | 1,275,100 | — | — |
| 2025-04-04 | $12.79 | $12.79 | 1,641,800 | — | — |
| 2025-04-03 | $13.99 | $13.99 | 973,100 | — | — |
| 2025-04-02 | $15.49 | $15.49 | 586,300 | — | — |
| 2025-04-01 | $15.30 | $15.30 | 1,265,500 | — | — |
| 2025-03-31 | $16.14 | $16.14 | 740,800 | — | — |
| 2025-03-28 | $17.94 | $17.94 | 623,900 | — | — |
| 2025-03-27 | $17.69 | $17.69 | 773,300 | — | — |
| 2025-03-26 | $17.02 | $17.02 | 784,600 | — | — |
| 2025-03-25 | $18.16 | $18.16 | 589,300 | — | — |
| 2025-03-24 | $19.02 | $19.02 | 459,400 | — | — |
| 2025-03-21 | $18.17 | $18.17 | 1,303,200 | — | — |
| 2025-03-20 | $18.15 | $18.15 | 292,000 | — | — |
| 2025-03-19 | $18.40 | $18.40 | 704,700 | — | — |
| 2025-03-18 | $17.91 | $17.91 | 393,200 | — | — |
| 2025-03-17 | $18.54 | $18.54 | 493,700 | — | — |
| 2025-03-14 | $18.04 | $18.04 | 416,100 | — | — |
| 2025-03-13 | $18.03 | $18.03 | 337,700 | — | — |
| 2025-03-12 | $18.88 | $18.88 | 476,400 | — | — |
| 2025-03-11 | $18.56 | $18.56 | 883,000 | — | — |
| 2025-03-10 | $18.65 | $18.65 | 642,800 | — | — |
| 2025-03-07 | $19.49 | $19.49 | 1,180,700 | — | — |
| 2025-03-06 | $20.50 | $20.50 | 946,600 | — | — |
| 2025-03-05 | $19.47 | $19.47 | 706,500 | — | — |
| 2025-03-04 | $18.22 | $18.22 | 728,900 | — | — |
| 2025-03-03 | $17.94 | $17.94 | 526,600 | — | — |
| 2025-02-28 | $19.70 | $19.70 | 652,800 | — | — |
| 2025-02-27 | $18.37 | $18.37 | 925,600 | — | — |
| 2025-02-26 | $19.00 | $19.00 | 762,200 | — | — |
| 2025-02-25 | $20.65 | $20.65 | 686,200 | — | — |
| 2025-02-24 | $21.26 | $21.26 | 645,300 | — | — |
| 2025-02-21 | $21.29 | $21.29 | 804,100 | — | — |
| 2025-02-20 | $22.41 | $22.41 | 325,800 | — | — |
| 2025-02-19 | $22.37 | $22.37 | 263,200 | — | — |
| 2025-02-18 | $22.07 | $22.07 | 629,200 | — | — |
| 2025-02-14 | $22.92 | $22.92 | 462,100 | — | — |
| 2025-02-13 | $22.68 | $22.68 | 509,400 | — | — |
| 2025-02-12 | $23.27 | $23.27 | 467,900 | — | — |
| 2025-02-11 | $22.15 | $22.15 | 993,100 | — | — |
| 2025-02-10 | $22.75 | $22.75 | 709,300 | — | — |
| 2025-02-07 | $22.65 | $22.65 | 683,000 | — | — |
| 2025-02-06 | $23.86 | $23.86 | 477,700 | — | — |
| 2025-02-05 | $23.56 | $23.56 | 405,300 | — | — |
| 2025-02-04 | $23.70 | $23.70 | 645,300 | — | — |
| 2025-02-03 | $22.90 | $22.90 | 508,600 | — | — |
| 2025-01-31 | $22.99 | $22.99 | 557,500 | — | — |
| 2025-01-30 | $22.27 | $22.27 | 1,243,000 | — | — |
| 2025-01-29 | $21.90 | $21.90 | 330,100 | — | — |
| 2025-01-28 | $21.79 | $21.79 | 533,000 | — | — |
| 2025-01-27 | $20.82 | $20.82 | 501,600 | — | — |
| 2025-01-24 | $21.60 | $21.60 | 437,200 | — | — |
| 2025-01-23 | $21.81 | $21.81 | 532,100 | — | — |
| 2025-01-22 | $21.82 | $21.82 | 651,500 | — | — |
| 2025-01-21 | $22.28 | $22.28 | 692,700 | — | — |
| 2025-01-17 | $20.62 | $20.62 | 607,600 | — | — |
| 2025-01-16 | $20.55 | $20.55 | 715,300 | — | — |
| 2025-01-15 | $21.66 | $21.66 | 513,900 | — | — |
| 2025-01-14 | $20.80 | $20.80 | 489,700 | — | — |
| 2025-01-13 | $21.55 | $21.55 | 715,600 | — | — |
| 2025-01-10 | $22.46 | $22.46 | 687,200 | — | — |
| 2025-01-08 | $24.02 | $24.02 | 484,600 | — | — |
| 2025-01-07 | $24.35 | $24.35 | 1,192,800 | — | — |
| 2025-01-06 | $24.42 | $24.42 | 306,300 | — | — |
| 2025-01-03 | $24.35 | $24.35 | 214,900 | — | — |
| 2025-01-02 | $23.85 | $23.85 | 467,800 | — | — |