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
- 2022-08-30 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 | $33.22 | $34.56 | 406,600 | — | — |
| 2025-12-30 | $33.42 | $34.76 | 675,100 | — | — |
| 2025-12-29 | $33.14 | $34.47 | 907,500 | — | — |
| 2025-12-26 | $35.49 | $36.92 | 512,000 | — | — |
| 2025-12-24 | $34.90 | $36.30 | 453,600 | — | — |
| 2025-12-23 | $34.82 | $36.22 | 850,200 | — | — |
| 2025-12-22 | $34.80 | $36.20 | 805,900 | — | — |
| 2025-12-19 | $34.44 | $35.82 | 1,118,800 | — | — |
| 2025-12-18 | $33.05 | $34.38 | 778,200 | — | — |
| 2025-12-17 | $33.65 | $35.00 | 595,400 | — | — |
| 2025-12-16 | $33.80 | $35.16 | 485,100 | — | — |
| 2025-12-15 | $33.99 | $35.36 | 677,200 | — | — |
| 2025-12-12 | $34.67 | $36.06 | 739,400 | — | — |
| 2025-12-11 | $34.70 | $36.09 | 673,700 | — | — |
| 2025-12-10 | $34.11 | $35.48 | 441,000 | — | — |
| 2025-12-09 | $33.45 | $34.79 | 464,500 | — | — |
| 2025-12-08 | $32.36 | $33.66 | 412,900 | — | — |
| 2025-12-05 | $32.75 | $34.07 | 326,600 | — | — |
| 2025-12-04 | $32.79 | $34.11 | 292,700 | — | — |
| 2025-12-03 | $32.48 | $33.79 | 320,600 | — | — |
| 2025-12-02 | $32.61 | $33.92 | 531,800 | — | — |
| 2025-12-01 | $33.60 | $34.95 | 602,800 | — | — |
| 2025-11-28 | $33.49 | $34.84 | 317,100 | — | — |
| 2025-11-26 | $32.51 | $33.82 | 426,200 | — | — |
| 2025-11-25 | $31.58 | $32.85 | 342,600 | — | — |
| 2025-11-24 | $31.54 | $32.81 | 535,600 | — | — |
| 2025-11-21 | $29.70 | $30.89 | 660,500 | — | — |
| 2025-11-20 | $29.71 | $30.90 | 655,100 | — | — |
| 2025-11-19 | $31.39 | $32.65 | 571,900 | — | — |
| 2025-11-18 | $30.88 | $32.12 | 441,700 | — | — |
| 2025-11-17 | $30.26 | $31.48 | 498,100 | — | — |
| 2025-11-14 | $30.10 | $31.31 | 883,900 | — | — |
| 2025-11-13 | $30.84 | $32.08 | 994,000 | — | — |
| 2025-11-12 | $31.60 | $32.87 | 770,900 | — | — |
| 2025-11-11 | $30.33 | $31.55 | 423,900 | — | — |
| 2025-11-10 | $29.74 | $30.94 | 706,600 | — | — |
| 2025-11-07 | $28.52 | $29.67 | 488,500 | — | — |
| 2025-11-06 | $27.72 | $28.83 | 346,800 | — | — |
| 2025-11-05 | $27.81 | $28.93 | 349,200 | — | — |
| 2025-11-04 | $27.23 | $28.32 | 441,400 | — | — |
| 2025-11-03 | $28.01 | $29.14 | 433,200 | — | — |
| 2025-10-31 | $27.76 | $28.88 | 575,500 | — | — |
| 2025-10-30 | $28.29 | $29.43 | 415,100 | — | — |
| 2025-10-29 | $27.99 | $29.12 | 511,000 | — | — |
| 2025-10-28 | $28.08 | $29.21 | 556,800 | — | — |
| 2025-10-27 | $27.76 | $28.88 | 724,800 | — | — |
| 2025-10-24 | $28.76 | $29.92 | 437,600 | — | — |
| 2025-10-23 | $28.86 | $30.02 | 443,100 | — | — |
| 2025-10-22 | $29.31 | $30.49 | 604,800 | — | — |
| 2025-10-21 | $29.15 | $30.32 | 883,600 | — | — |
| 2025-10-20 | $31.96 | $33.24 | 566,400 | — | — |
| 2025-10-17 | $30.90 | $32.14 | 920,800 | — | — |
| 2025-10-16 | $33.26 | $34.60 | 598,100 | — | — |
| 2025-10-15 | $32.30 | $33.60 | 630,100 | — | — |
| 2025-10-14 | $31.50 | $32.77 | 1,308,900 | — | — |
| 2025-10-13 | $31.00 | $32.25 | 567,600 | — | — |
| 2025-10-10 | $30.00 | $31.21 | 589,300 | — | — |
| 2025-10-09 | $29.57 | $30.76 | 859,100 | — | — |
| 2025-10-08 | $30.92 | $32.16 | 693,800 | — | — |
| 2025-10-07 | $30.02 | $31.23 | 585,800 | — | — |
| 2025-10-06 | $30.42 | $31.64 | 793,600 | — | — |
| 2025-10-03 | $29.77 | $30.97 | 452,000 | — | — |
| 2025-10-02 | $29.42 | $30.60 | 887,200 | — | — |
| 2025-10-01 | $30.01 | $31.22 | 724,200 | — | — |
| 2025-09-30 | $29.26 | $30.44 | 808,000 | — | — |
| 2025-09-29 | $29.19 | $30.36 | 688,000 | — | — |
| 2025-09-26 | $28.63 | $29.78 | 505,800 | — | — |
| 2025-09-25 | $27.97 | $29.09 | 449,300 | — | — |
| 2025-09-24 | $27.72 | $28.83 | 424,000 | — | — |
| 2025-09-23 | $28.45 | $29.59 | 694,100 | — | — |
| 2025-09-22 | $28.48 | $29.62 | 714,400 | — | — |
| 2025-09-19 | $28.33 | $29.47 | 1,565,700 | — | — |
| 2025-09-18 | $27.84 | $28.96 | 462,000 | — | — |
| 2025-09-17 | $27.74 | $28.85 | 659,200 | — | — |
| 2025-09-16 | $28.13 | $29.26 | 446,400 | — | — |
| 2025-09-15 | $28.67 | $29.82 | 744,500 | — | — |
| 2025-09-12 | $28.65 | $29.80 | 630,800 | — | — |
| 2025-09-11 | $28.87 | $30.03 | 415,800 | — | — |
| 2025-09-10 | $28.25 | $29.39 | 501,800 | — | — |
| 2025-09-09 | $28.58 | $29.73 | 630,100 | — | — |
| 2025-09-08 | $28.78 | $29.94 | 872,100 | — | — |
| 2025-09-05 | $28.33 | $29.47 | 1,317,200 | — | — |
| 2025-09-04 | $26.96 | $28.04 | 485,600 | — | — |
| 2025-09-03 | $27.28 | $28.38 | 744,000 | — | — |
| 2025-09-02 | $27.70 | $28.81 | 1,304,700 | — | — |
| 2025-08-29 | $27.37 | $28.47 | 833,700 | — | — |
| 2025-08-28 | $26.73 | $27.80 | 505,400 | — | — |
| 2025-08-27 | $26.34 | $27.40 | 523,100 | — | — |
| 2025-08-26 | $26.49 | $27.55 | 613,200 | — | — |
| 2025-08-25 | $26.21 | $27.26 | 481,600 | — | — |
| 2025-08-22 | $26.34 | $27.40 | 346,800 | — | — |
| 2025-08-21 | $26.03 | $27.08 | 372,900 | — | — |
| 2025-08-20 | $25.29 | $26.31 | 360,900 | — | — |
| 2025-08-19 | $24.87 | $25.87 | 531,400 | — | — |
| 2025-08-18 | $25.86 | $26.90 | 368,800 | — | — |
| 2025-08-15 | $26.11 | $27.16 | 1,713,600 | — | — |
| 2025-08-14 | $25.81 | $26.85 | 770,800 | — | — |
| 2025-08-13 | $26.00 | $27.05 | 510,000 | — | — |
| 2025-08-12 | $26.74 | $27.81 | 368,700 | — | — |
| 2025-08-11 | $26.89 | $27.97 | 734,900 | — | — |
| 2025-08-08 | $26.46 | $27.52 | 741,100 | — | — |
| 2025-08-07 | $26.62 | $27.69 | 976,400 | — | — |
| 2025-08-06 | $24.77 | $25.77 | 379,700 | — | — |
| 2025-08-05 | $24.46 | $25.44 | 328,300 | — | — |
| 2025-08-04 | $23.87 | $24.83 | 262,800 | — | — |
| 2025-08-01 | $23.04 | $23.97 | 608,400 | — | — |
| 2025-07-31 | $22.82 | $23.74 | 297,000 | — | — |
| 2025-07-30 | $23.02 | $23.95 | 375,300 | — | — |
| 2025-07-29 | $23.53 | $24.48 | 240,300 | — | — |
| 2025-07-28 | $23.36 | $24.30 | 281,000 | — | — |
| 2025-07-25 | $23.65 | $24.60 | 326,000 | — | — |
| 2025-07-24 | $23.61 | $24.56 | 339,900 | — | — |
| 2025-07-23 | $23.84 | $24.80 | 370,400 | — | — |
| 2025-07-22 | $24.22 | $25.19 | 392,200 | — | — |
| 2025-07-21 | $23.76 | $24.72 | 342,300 | — | — |
| 2025-07-18 | $23.14 | $24.07 | 389,100 | — | — |
| 2025-07-17 | $23.07 | $24.00 | 400,300 | — | — |
| 2025-07-16 | $23.38 | $24.32 | 330,200 | — | — |
| 2025-07-15 | $23.58 | $24.53 | 566,900 | — | — |
| 2025-07-14 | $23.64 | $24.59 | 416,000 | — | — |
| 2025-07-11 | $23.60 | $24.55 | 543,700 | — | — |
| 2025-07-10 | $23.28 | $24.22 | 414,500 | — | — |
| 2025-07-09 | $23.52 | $24.47 | 425,500 | — | — |
| 2025-07-08 | $23.04 | $23.97 | 682,200 | — | — |
| 2025-07-07 | $24.57 | $25.56 | 671,800 | — | — |
| 2025-07-03 | $24.17 | $25.14 | 236,700 | — | — |
| 2025-07-02 | $23.88 | $24.84 | 559,200 | — | — |
| 2025-07-01 | $23.64 | $24.59 | 398,400 | — | — |
| 2025-06-30 | $23.69 | $24.64 | 407,600 | — | — |
| 2025-06-27 | $23.08 | $24.01 | 592,500 | — | — |
| 2025-06-26 | $23.83 | $24.79 | 311,500 | — | — |
| 2025-06-25 | $23.75 | $24.70 | 732,600 | — | — |
| 2025-06-24 | $24.28 | $25.26 | 358,300 | — | — |
| 2025-06-23 | $24.96 | $25.96 | 342,600 | — | — |
| 2025-06-20 | $24.70 | $25.69 | 679,900 | — | — |
| 2025-06-18 | $24.56 | $25.55 | 541,800 | — | — |
| 2025-06-17 | $24.54 | $25.53 | 261,700 | — | — |
| 2025-06-16 | $24.53 | $25.52 | 418,200 | — | — |
| 2025-06-13 | $25.13 | $26.14 | 560,300 | — | — |
| 2025-06-12 | $24.49 | $25.47 | 241,700 | — | — |
| 2025-06-11 | $24.08 | $25.05 | 292,600 | — | — |
| 2025-06-10 | $23.83 | $24.79 | 389,500 | — | — |
| 2025-06-09 | $24.24 | $25.21 | 472,600 | — | — |
| 2025-06-06 | $23.93 | $24.89 | 445,900 | — | — |
| 2025-06-05 | $24.73 | $25.72 | 491,600 | — | — |
| 2025-06-04 | $24.44 | $25.42 | 515,600 | — | — |
| 2025-06-03 | $23.89 | $24.85 | 926,100 | — | — |
| 2025-06-02 | $23.04 | $23.97 | 526,700 | — | — |
| 2025-05-30 | $21.91 | $22.79 | 1,240,900 | — | — |
| 2025-05-29 | $21.74 | $22.56 | 269,200 | — | — |
| 2025-05-28 | $21.81 | $22.63 | 263,600 | — | — |
| 2025-05-27 | $21.56 | $22.37 | 458,100 | — | — |
| 2025-05-23 | $21.78 | $22.60 | 612,300 | — | — |
| 2025-05-22 | $21.13 | $21.92 | 638,500 | — | — |
| 2025-05-21 | $21.32 | $22.12 | 318,000 | — | — |
| 2025-05-20 | $20.81 | $21.59 | 383,900 | — | — |
| 2025-05-19 | $20.34 | $21.10 | 340,000 | — | — |
| 2025-05-16 | $19.89 | $20.64 | 2,898,100 | — | — |
| 2025-05-15 | $19.93 | $20.68 | 520,700 | — | — |
| 2025-05-14 | $19.65 | $20.39 | 541,600 | — | — |
| 2025-05-13 | $19.96 | $20.71 | 473,000 | — | — |
| 2025-05-12 | $20.09 | $20.84 | 762,300 | — | — |
| 2025-05-09 | $22.07 | $22.90 | 498,600 | — | — |
| 2025-05-08 | $21.47 | $22.28 | 742,900 | — | — |
| 2025-05-07 | $21.90 | $22.72 | 546,800 | — | — |
| 2025-05-06 | $22.05 | $22.88 | 405,000 | — | — |
| 2025-05-05 | $21.62 | $22.43 | 488,100 | — | — |
| 2025-05-02 | $20.94 | $21.73 | 644,200 | — | — |
| 2025-05-01 | $20.65 | $21.43 | 441,200 | — | — |
| 2025-04-30 | $20.79 | $21.57 | 330,200 | — | — |
| 2025-04-29 | $20.26 | $21.02 | 536,300 | — | — |
| 2025-04-28 | $20.58 | $21.35 | 506,800 | — | — |
| 2025-04-25 | $20.77 | $21.55 | 405,700 | — | — |
| 2025-04-24 | $21.30 | $22.10 | 566,800 | — | — |
| 2025-04-23 | $21.19 | $21.99 | 865,600 | — | — |
| 2025-04-22 | $22.08 | $22.91 | 566,200 | — | — |
| 2025-04-21 | $22.26 | $23.10 | 375,900 | — | — |
| 2025-04-17 | $22.00 | $22.83 | 402,800 | — | — |
| 2025-04-16 | $22.06 | $22.89 | 247,300 | — | — |
| 2025-04-15 | $21.69 | $22.50 | 369,800 | — | — |
| 2025-04-14 | $21.60 | $22.41 | 363,100 | — | — |
| 2025-04-11 | $21.44 | $22.25 | 545,400 | — | — |
| 2025-04-10 | $20.61 | $21.38 | 594,900 | — | — |
| 2025-04-09 | $19.87 | $20.62 | 709,800 | — | — |
| 2025-04-08 | $18.35 | $19.04 | 282,000 | — | — |
| 2025-04-07 | $18.34 | $19.03 | 351,800 | — | — |
| 2025-04-04 | $18.46 | $19.15 | 581,400 | — | — |
| 2025-04-03 | $19.79 | $20.53 | 486,900 | — | — |
| 2025-04-02 | $19.44 | $20.17 | 247,300 | — | — |
| 2025-04-01 | $19.28 | $20.00 | 219,600 | — | — |
| 2025-03-31 | $19.15 | $19.87 | 306,600 | — | — |
| 2025-03-28 | $19.39 | $20.12 | 192,500 | — | — |
| 2025-03-27 | $19.72 | $20.46 | 188,300 | — | — |
| 2025-03-26 | $19.22 | $19.94 | 143,100 | — | — |
| 2025-03-25 | $19.44 | $20.17 | 147,800 | — | — |
| 2025-03-24 | $19.30 | $20.02 | 208,200 | — | — |
| 2025-03-21 | $19.13 | $19.85 | 329,900 | — | — |
| 2025-03-20 | $19.25 | $19.97 | 204,900 | — | — |
| 2025-03-19 | $19.25 | $19.97 | 207,700 | — | — |
| 2025-03-18 | $19.19 | $19.91 | 274,200 | — | — |
| 2025-03-17 | $18.94 | $19.65 | 430,500 | — | — |
| 2025-03-14 | $18.93 | $19.64 | 252,600 | — | — |
| 2025-03-13 | $18.72 | $19.42 | 270,700 | — | — |
| 2025-03-12 | $18.19 | $18.87 | 193,200 | — | — |
| 2025-03-11 | $18.15 | $18.83 | 417,200 | — | — |
| 2025-03-10 | $17.41 | $18.06 | 221,100 | — | — |
| 2025-03-07 | $17.58 | $18.24 | 171,400 | — | — |
| 2025-03-06 | $17.55 | $18.21 | 203,000 | — | — |
| 2025-03-05 | $17.70 | $18.36 | 317,700 | — | — |
| 2025-03-04 | $17.00 | $17.64 | 299,700 | — | — |
| 2025-03-03 | $16.76 | $17.39 | 578,900 | — | — |
| 2025-02-28 | $16.50 | $17.06 | 498,700 | — | — |
| 2025-02-27 | $16.66 | $17.23 | 274,100 | — | — |
| 2025-02-26 | $17.29 | $17.88 | 241,200 | — | — |
| 2025-02-25 | $17.25 | $17.84 | 325,400 | — | — |
| 2025-02-24 | $17.45 | $18.05 | 476,100 | — | — |
| 2025-02-21 | $16.81 | $17.38 | 545,600 | — | — |
| 2025-02-20 | $16.51 | $17.07 | 392,700 | — | — |
| 2025-02-19 | $17.30 | $17.89 | 173,400 | — | — |
| 2025-02-18 | $17.30 | $17.89 | 496,200 | — | — |
| 2025-02-14 | $17.15 | $17.73 | 224,200 | — | — |
| 2025-02-13 | $17.43 | $18.02 | 266,000 | — | — |
| 2025-02-12 | $17.30 | $17.89 | 311,600 | — | — |
| 2025-02-11 | $16.83 | $17.40 | 215,600 | — | — |
| 2025-02-10 | $16.87 | $17.45 | 412,500 | — | — |
| 2025-02-07 | $16.41 | $16.97 | 360,100 | — | — |
| 2025-02-06 | $16.81 | $17.38 | 179,000 | — | — |
| 2025-02-05 | $16.83 | $17.40 | 227,600 | — | — |
| 2025-02-04 | $16.40 | $16.96 | 178,600 | — | — |
| 2025-02-03 | $16.11 | $16.66 | 266,000 | — | — |
| 2025-01-31 | $16.03 | $16.58 | 202,800 | — | — |
| 2025-01-30 | $16.30 | $16.86 | 292,100 | — | — |
| 2025-01-29 | $15.66 | $16.19 | 215,300 | — | — |
| 2025-01-28 | $15.82 | $16.36 | 138,200 | — | — |
| 2025-01-27 | $15.63 | $16.16 | 160,300 | — | — |
| 2025-01-24 | $15.95 | $16.49 | 205,500 | — | — |
| 2025-01-23 | $15.93 | $16.47 | 225,100 | — | — |
| 2025-01-22 | $16.03 | $16.58 | 152,400 | — | — |
| 2025-01-21 | $16.11 | $16.66 | 216,200 | — | — |
| 2025-01-17 | $15.76 | $16.30 | 135,500 | — | — |
| 2025-01-16 | $15.75 | $16.29 | 202,200 | — | — |
| 2025-01-15 | $15.55 | $16.08 | 226,100 | — | — |
| 2025-01-14 | $15.60 | $16.13 | 167,900 | — | — |
| 2025-01-13 | $15.27 | $15.79 | 298,800 | — | — |
| 2025-01-10 | $15.46 | $15.99 | 259,700 | — | — |
| 2025-01-08 | $15.38 | $15.90 | 221,900 | — | — |
| 2025-01-07 | $15.26 | $15.78 | 285,700 | — | — |
| 2025-01-06 | $15.21 | $15.73 | 244,500 | — | — |
| 2025-01-03 | $15.18 | $15.70 | 196,200 | — | — |
| 2025-01-02 | $15.29 | $15.81 | 251,100 | — | — |