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
- 2007-10-01 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 | $30.44 | $30.44 | 863,500 | — | — |
| 2025-12-30 | $30.89 | $30.89 | 820,500 | — | — |
| 2025-12-29 | $30.74 | $30.74 | 859,100 | — | — |
| 2025-12-26 | $30.67 | $30.67 | 556,000 | — | — |
| 2025-12-24 | $30.57 | $30.57 | 306,500 | — | — |
| 2025-12-23 | $30.57 | $30.57 | 776,800 | — | — |
| 2025-12-22 | $30.98 | $30.98 | 1,096,600 | — | — |
| 2025-12-19 | $30.71 | $30.71 | 3,753,300 | — | — |
| 2025-12-18 | $29.86 | $29.86 | 1,474,100 | — | — |
| 2025-12-17 | $29.88 | $29.88 | 1,243,300 | — | — |
| 2025-12-16 | $29.68 | $29.68 | 1,220,200 | — | — |
| 2025-12-15 | $30.15 | $30.15 | 1,243,100 | — | — |
| 2025-12-12 | $31.30 | $31.30 | 1,749,300 | — | — |
| 2025-12-11 | $31.81 | $31.81 | 1,124,000 | — | — |
| 2025-12-10 | $31.66 | $31.66 | 1,164,100 | — | — |
| 2025-12-09 | $31.40 | $31.40 | 1,352,800 | — | — |
| 2025-12-08 | $31.39 | $31.39 | 2,077,900 | — | — |
| 2025-12-05 | $29.86 | $29.86 | 2,103,200 | — | — |
| 2025-12-04 | $29.75 | $29.75 | 1,514,900 | — | — |
| 2025-12-03 | $30.30 | $30.30 | 1,515,600 | — | — |
| 2025-12-02 | $30.71 | $30.71 | 2,247,800 | — | — |
| 2025-12-01 | $29.42 | $29.42 | 1,971,300 | — | — |
| 2025-11-28 | $28.64 | $28.64 | 470,500 | — | — |
| 2025-11-26 | $28.26 | $28.26 | 1,649,700 | — | — |
| 2025-11-25 | $28.50 | $28.50 | 1,507,600 | — | — |
| 2025-11-24 | $27.67 | $27.67 | 1,453,700 | — | — |
| 2025-11-21 | $27.20 | $27.20 | 2,927,200 | — | — |
| 2025-11-20 | $26.61 | $26.61 | 1,417,900 | — | — |
| 2025-11-19 | $26.60 | $26.60 | 1,163,000 | — | — |
| 2025-11-18 | $26.79 | $26.79 | 1,581,800 | — | — |
| 2025-11-17 | $26.13 | $26.13 | 1,578,700 | — | — |
| 2025-11-14 | $27.24 | $27.24 | 1,492,800 | — | — |
| 2025-11-13 | $26.98 | $26.98 | 1,503,600 | — | — |
| 2025-11-12 | $27.76 | $27.76 | 1,398,400 | — | — |
| 2025-11-11 | $28.04 | $28.04 | 1,223,200 | — | — |
| 2025-11-10 | $27.92 | $27.92 | 2,195,600 | — | — |
| 2025-11-07 | $27.60 | $27.60 | 1,923,500 | — | — |
| 2025-11-06 | $28.30 | $28.30 | 4,374,500 | — | — |
| 2025-11-05 | $27.46 | $27.46 | 6,802,500 | — | — |
| 2025-11-04 | $20.71 | $20.71 | 1,716,000 | — | — |
| 2025-11-03 | $21.59 | $21.59 | 1,975,400 | — | — |
| 2025-10-31 | $20.85 | $20.85 | 1,552,400 | — | — |
| 2025-10-30 | $20.89 | $20.89 | 2,189,000 | — | — |
| 2025-10-29 | $21.04 | $21.04 | 861,900 | — | — |
| 2025-10-28 | $21.45 | $21.45 | 837,200 | — | — |
| 2025-10-27 | $21.37 | $21.37 | 881,900 | — | — |
| 2025-10-24 | $21.39 | $21.39 | 819,800 | — | — |
| 2025-10-23 | $21.32 | $21.32 | 1,980,900 | — | — |
| 2025-10-22 | $21.18 | $21.18 | 809,500 | — | — |
| 2025-10-21 | $21.32 | $21.32 | 966,800 | — | — |
| 2025-10-20 | $20.86 | $20.86 | 1,183,000 | — | — |
| 2025-10-17 | $20.76 | $20.76 | 825,700 | — | — |
| 2025-10-16 | $20.85 | $20.85 | 1,080,100 | — | — |
| 2025-10-15 | $21.26 | $21.26 | 962,200 | — | — |
| 2025-10-14 | $21.34 | $21.34 | 1,259,200 | — | — |
| 2025-10-13 | $21.32 | $21.32 | 1,088,400 | — | — |
| 2025-10-10 | $20.42 | $20.42 | 1,302,900 | — | — |
| 2025-10-09 | $21.72 | $21.72 | 1,930,700 | — | — |
| 2025-10-08 | $22.17 | $22.17 | 1,501,100 | — | — |
| 2025-10-07 | $21.73 | $21.73 | 1,811,000 | — | — |
| 2025-10-06 | $23.02 | $23.02 | 2,736,100 | — | — |
| 2025-10-03 | $22.18 | $22.18 | 1,048,500 | — | — |
| 2025-10-02 | $21.97 | $21.97 | 957,100 | — | — |
| 2025-10-01 | $21.40 | $21.40 | 1,025,300 | — | — |
| 2025-09-30 | $21.51 | $21.51 | 854,700 | — | — |
| 2025-09-29 | $22.18 | $22.18 | 2,289,100 | — | — |
| 2025-09-26 | $22.19 | $22.19 | 771,800 | — | — |
| 2025-09-25 | $21.88 | $21.88 | 800,100 | — | — |
| 2025-09-24 | $22.42 | $22.42 | 629,300 | — | — |
| 2025-09-23 | $22.32 | $22.32 | 827,300 | — | — |
| 2025-09-22 | $22.51 | $22.51 | 1,044,800 | — | — |
| 2025-09-19 | $22.00 | $22.00 | 2,156,500 | — | — |
| 2025-09-18 | $22.21 | $22.21 | 1,115,800 | — | — |
| 2025-09-17 | $21.81 | $21.81 | 1,319,600 | — | — |
| 2025-09-16 | $21.49 | $21.49 | 860,800 | — | — |
| 2025-09-15 | $21.48 | $21.48 | 1,019,800 | — | — |
| 2025-09-12 | $21.15 | $21.15 | 807,400 | — | — |
| 2025-09-11 | $21.55 | $21.55 | 814,300 | — | — |
| 2025-09-10 | $21.04 | $21.04 | 979,500 | — | — |
| 2025-09-09 | $21.06 | $21.06 | 751,700 | — | — |
| 2025-09-08 | $21.26 | $21.26 | 842,400 | — | — |
| 2025-09-05 | $21.01 | $21.01 | 1,115,600 | — | — |
| 2025-09-04 | $20.53 | $20.53 | 981,900 | — | — |
| 2025-09-03 | $20.71 | $20.71 | 1,020,600 | — | — |
| 2025-09-02 | $20.73 | $20.73 | 745,400 | — | — |
| 2025-08-29 | $20.98 | $20.98 | 686,300 | — | — |
| 2025-08-28 | $21.12 | $21.12 | 765,500 | — | — |
| 2025-08-27 | $21.10 | $21.10 | 814,700 | — | — |
| 2025-08-26 | $20.55 | $20.55 | 877,800 | — | — |
| 2025-08-25 | $20.90 | $20.90 | 649,100 | — | — |
| 2025-08-22 | $21.41 | $21.41 | 676,000 | — | — |
| 2025-08-21 | $20.73 | $20.73 | 940,800 | — | — |
| 2025-08-20 | $20.59 | $20.59 | 914,800 | — | — |
| 2025-08-19 | $21.12 | $21.12 | 828,500 | — | — |
| 2025-08-18 | $21.25 | $21.25 | 818,500 | — | — |
| 2025-08-15 | $21.08 | $21.08 | 985,700 | — | — |
| 2025-08-14 | $21.17 | $21.17 | 786,300 | — | — |
| 2025-08-13 | $21.41 | $21.41 | 994,700 | — | — |
| 2025-08-12 | $20.62 | $20.62 | 1,026,400 | — | — |
| 2025-08-11 | $20.16 | $20.16 | 1,235,900 | — | — |
| 2025-08-08 | $20.53 | $20.53 | 1,133,400 | — | — |
| 2025-08-07 | $20.80 | $20.80 | 1,374,700 | — | — |
| 2025-08-06 | $21.84 | $21.84 | 2,584,600 | — | — |
| 2025-08-05 | $20.23 | $20.23 | 1,373,300 | — | — |
| 2025-08-04 | $20.36 | $20.36 | 1,038,700 | — | — |
| 2025-08-01 | $20.11 | $20.11 | 1,223,100 | — | — |
| 2025-07-31 | $20.93 | $20.93 | 1,296,600 | — | — |
| 2025-07-30 | $21.65 | $21.65 | 1,172,800 | — | — |
| 2025-07-29 | $22.11 | $22.11 | 1,030,200 | — | — |
| 2025-07-28 | $22.51 | $22.51 | 822,900 | — | — |
| 2025-07-25 | $22.06 | $22.06 | 952,700 | — | — |
| 2025-07-24 | $21.61 | $21.61 | 823,000 | — | — |
| 2025-07-23 | $22.20 | $22.20 | 720,300 | — | — |
| 2025-07-22 | $22.09 | $22.09 | 1,230,400 | — | — |
| 2025-07-21 | $21.54 | $21.54 | 615,900 | — | — |
| 2025-07-18 | $21.59 | $21.59 | 789,200 | — | — |
| 2025-07-17 | $21.80 | $21.80 | 953,900 | — | — |
| 2025-07-16 | $21.52 | $21.52 | 821,100 | — | — |
| 2025-07-15 | $21.31 | $21.31 | 851,600 | — | — |
| 2025-07-14 | $21.78 | $21.78 | 864,500 | — | — |
| 2025-07-11 | $21.43 | $21.43 | 798,100 | — | — |
| 2025-07-10 | $22.27 | $22.27 | 860,100 | — | — |
| 2025-07-09 | $22.73 | $22.73 | 828,100 | — | — |
| 2025-07-08 | $22.89 | $22.89 | 831,900 | — | — |
| 2025-07-07 | $22.82 | $22.82 | 1,058,700 | — | — |
| 2025-07-03 | $23.21 | $23.21 | 1,204,900 | — | — |
| 2025-07-02 | $23.19 | $23.19 | 963,000 | — | — |
| 2025-07-01 | $23.14 | $23.14 | 1,211,300 | — | — |
| 2025-06-30 | $22.31 | $22.31 | 1,100,500 | — | — |
| 2025-06-27 | $21.92 | $21.92 | 3,200,900 | — | — |
| 2025-06-26 | $21.73 | $21.73 | 940,500 | — | — |
| 2025-06-25 | $21.58 | $21.58 | 845,100 | — | — |
| 2025-06-24 | $21.82 | $21.82 | 1,064,700 | — | — |
| 2025-06-23 | $21.35 | $21.35 | 1,335,600 | — | — |
| 2025-06-20 | $21.35 | $21.35 | 2,309,400 | — | — |
| 2025-06-18 | $21.99 | $21.99 | 1,315,400 | — | — |
| 2025-06-17 | $22.15 | $22.15 | 1,152,700 | — | — |
| 2025-06-16 | $22.04 | $22.04 | 941,100 | — | — |
| 2025-06-13 | $21.45 | $21.45 | 734,800 | — | — |
| 2025-06-12 | $22.19 | $22.19 | 815,200 | — | — |
| 2025-06-11 | $22.19 | $22.19 | 900,500 | — | — |
| 2025-06-10 | $22.77 | $22.77 | 1,153,500 | — | — |
| 2025-06-09 | $22.58 | $22.58 | 897,000 | — | — |
| 2025-06-06 | $22.38 | $22.38 | 826,200 | — | — |
| 2025-06-05 | $22.17 | $22.17 | 766,000 | — | — |
| 2025-06-04 | $22.33 | $22.33 | 872,800 | — | — |
| 2025-06-03 | $22.27 | $22.27 | 840,500 | — | — |
| 2025-06-02 | $21.89 | $21.89 | 905,200 | — | — |
| 2025-05-30 | $21.96 | $21.96 | 1,743,200 | — | — |
| 2025-05-29 | $21.81 | $21.81 | 834,600 | — | — |
| 2025-05-28 | $21.67 | $21.67 | 1,012,200 | — | — |
| 2025-05-27 | $21.93 | $21.93 | 937,100 | — | — |
| 2025-05-23 | $21.54 | $21.54 | 738,300 | — | — |
| 2025-05-22 | $22.08 | $22.08 | 886,800 | — | — |
| 2025-05-21 | $21.82 | $21.82 | 1,180,300 | — | — |
| 2025-05-20 | $22.49 | $22.49 | 823,500 | — | — |
| 2025-05-19 | $22.66 | $22.66 | 862,100 | — | — |
| 2025-05-16 | $22.90 | $22.90 | 1,051,600 | — | — |
| 2025-05-15 | $23.12 | $23.12 | 1,064,500 | — | — |
| 2025-05-14 | $23.34 | $23.34 | 846,200 | — | — |
| 2025-05-13 | $23.55 | $23.55 | 1,130,500 | — | — |
| 2025-05-12 | $23.59 | $23.59 | 1,370,100 | — | — |
| 2025-05-09 | $22.48 | $22.48 | 1,164,300 | — | — |
| 2025-05-08 | $22.65 | $22.65 | 1,245,800 | — | — |
| 2025-05-07 | $22.34 | $22.34 | 1,958,300 | — | — |
| 2025-05-06 | $21.95 | $21.95 | 1,318,700 | — | — |
| 2025-05-05 | $22.10 | $22.10 | 743,100 | — | — |
| 2025-05-02 | $22.07 | $22.07 | 664,100 | — | — |
| 2025-05-01 | $21.64 | $21.64 | 863,800 | — | — |
| 2025-04-30 | $21.50 | $21.50 | 877,900 | — | — |
| 2025-04-29 | $21.72 | $21.72 | 728,700 | — | — |
| 2025-04-28 | $21.58 | $21.58 | 738,100 | — | — |
| 2025-04-25 | $21.61 | $21.61 | 710,200 | — | — |
| 2025-04-24 | $21.51 | $21.51 | 777,700 | — | — |
| 2025-04-23 | $20.77 | $20.77 | 1,495,000 | — | — |
| 2025-04-22 | $20.19 | $20.19 | 1,389,300 | — | — |
| 2025-04-21 | $19.95 | $19.95 | 1,107,500 | — | — |
| 2025-04-17 | $20.35 | $20.35 | 819,600 | — | — |
| 2025-04-16 | $20.27 | $20.27 | 1,252,400 | — | — |
| 2025-04-15 | $20.53 | $20.53 | 976,600 | — | — |
| 2025-04-14 | $20.51 | $20.51 | 786,800 | — | — |
| 2025-04-11 | $20.45 | $20.45 | 1,036,100 | — | — |
| 2025-04-10 | $20.62 | $20.62 | 1,323,200 | — | — |
| 2025-04-09 | $21.58 | $21.58 | 1,508,400 | — | — |
| 2025-04-08 | $19.32 | $19.32 | 1,453,200 | — | — |
| 2025-04-07 | $19.20 | $19.20 | 1,460,000 | — | — |
| 2025-04-04 | $19.73 | $19.73 | 1,487,100 | — | — |
| 2025-04-03 | $21.30 | $21.30 | 1,249,500 | — | — |
| 2025-04-02 | $22.93 | $22.93 | 1,028,600 | — | — |
| 2025-04-01 | $22.75 | $22.75 | 1,036,800 | — | — |
| 2025-03-31 | $22.48 | $22.48 | 1,476,300 | — | — |
| 2025-03-28 | $22.98 | $22.98 | 2,241,400 | — | — |
| 2025-03-27 | $23.62 | $23.62 | 1,110,600 | — | — |
| 2025-03-26 | $23.72 | $23.72 | 1,287,800 | — | — |
| 2025-03-25 | $23.86 | $23.86 | 1,419,200 | — | — |
| 2025-03-24 | $24.26 | $24.26 | 2,117,700 | — | — |
| 2025-03-21 | $22.90 | $22.90 | 19,696,000 | — | — |
| 2025-03-20 | $22.87 | $22.87 | 1,082,100 | — | — |
| 2025-03-19 | $23.35 | $23.35 | 1,138,600 | — | — |
| 2025-03-18 | $23.27 | $23.27 | 1,448,900 | — | — |
| 2025-03-17 | $23.29 | $23.29 | 1,639,700 | — | — |
| 2025-03-14 | $22.69 | $22.69 | 1,393,500 | — | — |
| 2025-03-13 | $21.95 | $21.95 | 1,220,500 | — | — |
| 2025-03-12 | $22.28 | $22.28 | 1,619,500 | — | — |
| 2025-03-11 | $22.34 | $22.34 | 1,928,500 | — | — |
| 2025-03-10 | $22.52 | $22.52 | 2,033,100 | — | — |
| 2025-03-07 | $23.05 | $23.05 | 1,327,100 | — | — |
| 2025-03-06 | $22.98 | $22.98 | 1,009,700 | — | — |
| 2025-03-05 | $23.53 | $23.53 | 1,610,000 | — | — |
| 2025-03-04 | $23.26 | $23.26 | 1,779,300 | — | — |
| 2025-03-03 | $23.38 | $23.38 | 2,297,400 | — | — |
| 2025-02-28 | $23.84 | $23.84 | 2,099,500 | — | — |
| 2025-02-27 | $23.46 | $23.46 | 1,218,200 | — | — |
| 2025-02-26 | $23.98 | $23.98 | 1,469,600 | — | — |
| 2025-02-25 | $24.30 | $24.30 | 2,172,000 | — | — |
| 2025-02-24 | $24.22 | $24.22 | 1,857,400 | — | — |
| 2025-02-21 | $23.32 | $23.32 | 1,267,700 | — | — |
| 2025-02-20 | $23.90 | $23.90 | 1,751,100 | — | — |
| 2025-02-19 | $24.39 | $24.39 | 1,329,400 | — | — |
| 2025-02-18 | $24.93 | $24.93 | 1,554,800 | — | — |
| 2025-02-14 | $24.80 | $24.80 | 1,501,200 | — | — |
| 2025-02-13 | $24.83 | $24.83 | 2,113,500 | — | — |
| 2025-02-12 | $24.62 | $24.62 | 4,134,500 | — | — |
| 2025-02-11 | $30.89 | $30.89 | 1,160,200 | — | — |
| 2025-02-10 | $30.93 | $30.93 | 1,137,100 | — | — |
| 2025-02-07 | $30.85 | $30.85 | 884,200 | — | — |
| 2025-02-06 | $30.80 | $30.80 | 800,600 | — | — |
| 2025-02-05 | $31.65 | $31.65 | 850,400 | — | — |
| 2025-02-04 | $31.92 | $31.92 | 694,600 | — | — |
| 2025-02-03 | $31.53 | $31.53 | 620,400 | — | — |
| 2025-01-31 | $31.91 | $31.91 | 880,800 | — | — |
| 2025-01-30 | $32.41 | $32.41 | 506,400 | — | — |
| 2025-01-29 | $32.36 | $32.36 | 744,800 | — | — |
| 2025-01-28 | $32.78 | $32.78 | 760,200 | — | — |
| 2025-01-27 | $32.25 | $32.25 | 907,900 | — | — |
| 2025-01-24 | $31.95 | $31.95 | 598,900 | — | — |
| 2025-01-23 | $32.17 | $32.17 | 832,400 | — | — |
| 2025-01-22 | $32.08 | $32.08 | 668,500 | — | — |
| 2025-01-21 | $31.62 | $31.62 | 909,500 | — | — |
| 2025-01-17 | $30.59 | $30.59 | 1,141,300 | — | — |
| 2025-01-16 | $31.00 | $31.00 | 1,011,100 | — | — |
| 2025-01-15 | $31.15 | $31.15 | 740,600 | — | — |
| 2025-01-14 | $30.63 | $30.63 | 696,200 | — | — |
| 2025-01-13 | $30.33 | $30.33 | 903,600 | — | — |
| 2025-01-10 | $30.32 | $30.32 | 654,700 | — | — |
| 2025-01-08 | $31.12 | $31.12 | 672,600 | — | — |
| 2025-01-07 | $31.29 | $31.29 | 617,300 | — | — |
| 2025-01-06 | $31.61 | $31.61 | 799,900 | — | — |
| 2025-01-03 | $30.91 | $30.91 | 550,300 | — | — |
| 2025-01-02 | $30.66 | $30.66 | 877,000 | — | — |