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
- 2014-06-18 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 | $31.12 | $31.12 | 942,500 | — | — |
| 2025-12-30 | $31.02 | $31.02 | 952,600 | — | — |
| 2025-12-29 | $31.54 | $31.54 | 852,700 | — | — |
| 2025-12-26 | $31.88 | $31.88 | 476,600 | — | — |
| 2025-12-24 | $32.28 | $32.28 | 403,600 | — | — |
| 2025-12-23 | $32.11 | $32.11 | 1,302,400 | — | — |
| 2025-12-22 | $32.47 | $32.47 | 2,240,500 | — | — |
| 2025-12-19 | $31.92 | $31.92 | 4,768,700 | — | — |
| 2025-12-18 | $31.60 | $31.60 | 1,549,800 | — | — |
| 2025-12-17 | $32.13 | $32.13 | 944,900 | — | — |
| 2025-12-16 | $32.85 | $32.85 | 1,537,000 | — | — |
| 2025-12-15 | $33.03 | $33.03 | 2,485,300 | — | — |
| 2025-12-12 | $32.31 | $32.31 | 943,600 | — | — |
| 2025-12-11 | $32.57 | $32.57 | 872,800 | — | — |
| 2025-12-10 | $32.60 | $32.60 | 2,399,300 | — | — |
| 2025-12-09 | $31.80 | $31.80 | 2,019,000 | — | — |
| 2025-12-08 | $31.88 | $31.88 | 994,300 | — | — |
| 2025-12-05 | $32.02 | $32.02 | 673,800 | — | — |
| 2025-12-04 | $32.46 | $32.46 | 1,304,000 | — | — |
| 2025-12-03 | $31.30 | $31.30 | 1,486,300 | — | — |
| 2025-12-02 | $30.43 | $30.43 | 1,157,300 | — | — |
| 2025-12-01 | $31.45 | $31.45 | 1,154,600 | — | — |
| 2025-11-28 | $31.96 | $31.96 | 651,600 | — | — |
| 2025-11-26 | $31.72 | $31.72 | 1,737,700 | — | — |
| 2025-11-25 | $31.41 | $31.41 | 2,303,500 | — | — |
| 2025-11-24 | $32.03 | $32.03 | 3,836,200 | — | — |
| 2025-11-21 | $30.34 | $30.34 | 2,108,400 | — | — |
| 2025-11-20 | $29.47 | $29.47 | 2,312,600 | — | — |
| 2025-11-19 | $28.68 | $28.68 | 1,152,100 | — | — |
| 2025-11-18 | $28.59 | $28.59 | 936,100 | — | — |
| 2025-11-17 | $29.00 | $29.00 | 1,714,000 | — | — |
| 2025-11-14 | $28.77 | $28.77 | 2,728,900 | — | — |
| 2025-11-13 | $28.49 | $28.49 | 1,588,100 | — | — |
| 2025-11-12 | $28.94 | $28.94 | 1,837,700 | — | — |
| 2025-11-11 | $28.43 | $28.43 | 2,071,800 | — | — |
| 2025-11-10 | $27.65 | $27.65 | 1,339,900 | — | — |
| 2025-11-07 | $27.44 | $27.44 | 1,168,900 | — | — |
| 2025-11-06 | $27.50 | $27.50 | 5,148,200 | — | — |
| 2025-11-05 | $24.42 | $24.42 | 2,619,600 | — | — |
| 2025-11-04 | $22.55 | $22.55 | 1,221,100 | — | — |
| 2025-11-03 | $23.15 | $23.15 | 1,198,700 | — | — |
| 2025-10-31 | $23.63 | $23.63 | 1,306,700 | — | — |
| 2025-10-30 | $23.66 | $23.66 | 1,262,600 | — | — |
| 2025-10-29 | $23.01 | $23.01 | 1,093,600 | — | — |
| 2025-10-28 | $23.17 | $23.17 | 2,061,000 | — | — |
| 2025-10-27 | $22.54 | $22.54 | 1,501,000 | — | — |
| 2025-10-24 | $22.16 | $22.16 | 1,458,900 | — | — |
| 2025-10-23 | $22.07 | $22.07 | 2,449,200 | — | — |
| 2025-10-22 | $21.90 | $21.90 | 6,321,600 | — | — |
| 2025-10-21 | $24.02 | $24.02 | 782,400 | — | — |
| 2025-10-20 | $24.09 | $24.09 | 1,075,500 | — | — |
| 2025-10-17 | $24.21 | $24.21 | 1,272,300 | — | — |
| 2025-10-16 | $23.01 | $23.01 | 1,645,300 | — | — |
| 2025-10-15 | $22.27 | $22.27 | 1,022,200 | — | — |
| 2025-10-14 | $20.78 | $20.78 | 891,300 | — | — |
| 2025-10-13 | $21.37 | $21.37 | 695,100 | — | — |
| 2025-10-10 | $20.99 | $20.99 | 1,593,000 | — | — |
| 2025-10-09 | $21.81 | $21.81 | 1,195,100 | — | — |
| 2025-10-08 | $21.36 | $21.36 | 922,100 | — | — |
| 2025-10-07 | $21.00 | $21.00 | 564,700 | — | — |
| 2025-10-06 | $20.83 | $20.83 | 686,800 | — | — |
| 2025-10-03 | $21.65 | $21.65 | 564,900 | — | — |
| 2025-10-02 | $21.22 | $21.22 | 645,800 | — | — |
| 2025-10-01 | $21.27 | $21.27 | 692,900 | — | — |
| 2025-09-30 | $21.58 | $21.58 | 677,300 | — | — |
| 2025-09-29 | $21.61 | $21.61 | 784,300 | — | — |
| 2025-09-26 | $20.19 | $20.19 | 625,100 | — | — |
| 2025-09-25 | $19.08 | $19.08 | 541,800 | — | — |
| 2025-09-24 | $19.50 | $19.50 | 479,500 | — | — |
| 2025-09-23 | $19.56 | $19.56 | 471,500 | — | — |
| 2025-09-22 | $19.55 | $19.55 | 607,300 | — | — |
| 2025-09-19 | $19.43 | $19.43 | 1,285,400 | — | — |
| 2025-09-18 | $19.62 | $19.62 | 669,200 | — | — |
| 2025-09-17 | $18.62 | $18.62 | 421,300 | — | — |
| 2025-09-16 | $18.66 | $18.66 | 549,200 | — | — |
| 2025-09-15 | $18.01 | $18.01 | 842,400 | — | — |
| 2025-09-12 | $18.87 | $18.87 | 448,100 | — | — |
| 2025-09-11 | $19.65 | $19.65 | 467,300 | — | — |
| 2025-09-10 | $19.82 | $19.82 | 924,900 | — | — |
| 2025-09-09 | $20.21 | $20.21 | 1,175,100 | — | — |
| 2025-09-08 | $19.81 | $19.81 | 760,300 | — | — |
| 2025-09-05 | $18.72 | $18.72 | 799,800 | — | — |
| 2025-09-04 | $18.64 | $18.64 | 917,300 | — | — |
| 2025-09-03 | $19.47 | $19.47 | 1,112,300 | — | — |
| 2025-09-02 | $19.14 | $19.14 | 1,529,600 | — | — |
| 2025-08-29 | $18.38 | $18.38 | 649,700 | — | — |
| 2025-08-28 | $18.44 | $18.44 | 485,400 | — | — |
| 2025-08-27 | $18.56 | $18.56 | 522,800 | — | — |
| 2025-08-26 | $18.66 | $18.66 | 739,500 | — | — |
| 2025-08-25 | $18.57 | $18.57 | 793,700 | — | — |
| 2025-08-22 | $19.23 | $19.23 | 1,399,400 | — | — |
| 2025-08-21 | $18.02 | $18.02 | 668,800 | — | — |
| 2025-08-20 | $18.14 | $18.14 | 730,400 | — | — |
| 2025-08-19 | $17.81 | $17.81 | 1,895,500 | — | — |
| 2025-08-18 | $18.11 | $18.11 | 654,000 | — | — |
| 2025-08-15 | $18.54 | $18.54 | 891,700 | — | — |
| 2025-08-14 | $18.44 | $18.44 | 472,600 | — | — |
| 2025-08-13 | $18.85 | $18.85 | 1,072,900 | — | — |
| 2025-08-12 | $17.97 | $17.97 | 923,900 | — | — |
| 2025-08-11 | $16.89 | $16.89 | 758,700 | — | — |
| 2025-08-08 | $16.41 | $16.41 | 879,600 | — | — |
| 2025-08-07 | $16.53 | $16.53 | 848,000 | — | — |
| 2025-08-06 | $17.20 | $17.20 | 1,360,800 | — | — |
| 2025-08-05 | $17.44 | $17.44 | 941,300 | — | — |
| 2025-08-04 | $16.86 | $16.86 | 505,100 | — | — |
| 2025-08-01 | $17.41 | $17.41 | 662,600 | — | — |
| 2025-07-31 | $17.52 | $17.52 | 763,300 | — | — |
| 2025-07-30 | $17.80 | $17.80 | 1,140,100 | — | — |
| 2025-07-29 | $16.79 | $16.79 | 401,100 | — | — |
| 2025-07-28 | $17.26 | $17.26 | 655,400 | — | — |
| 2025-07-25 | $17.28 | $17.28 | 608,300 | — | — |
| 2025-07-24 | $17.49 | $17.49 | 630,900 | — | — |
| 2025-07-23 | $17.95 | $17.95 | 746,800 | — | — |
| 2025-07-22 | $16.96 | $16.96 | 393,700 | — | — |
| 2025-07-21 | $16.79 | $16.79 | 710,700 | — | — |
| 2025-07-18 | $16.52 | $16.52 | 511,500 | — | — |
| 2025-07-17 | $17.05 | $17.05 | 419,200 | — | — |
| 2025-07-16 | $16.79 | $16.79 | 585,400 | — | — |
| 2025-07-15 | $16.26 | $16.26 | 670,200 | — | — |
| 2025-07-14 | $17.14 | $17.14 | 1,015,100 | — | — |
| 2025-07-11 | $17.04 | $17.04 | 477,600 | — | — |
| 2025-07-10 | $17.13 | $17.13 | 556,500 | — | — |
| 2025-07-09 | $17.04 | $17.04 | 941,400 | — | — |
| 2025-07-08 | $16.05 | $16.05 | 831,200 | — | — |
| 2025-07-07 | $15.89 | $15.89 | 961,700 | — | — |
| 2025-07-03 | $15.67 | $15.67 | 396,700 | — | — |
| 2025-07-02 | $15.23 | $15.23 | 896,300 | — | — |
| 2025-07-01 | $14.47 | $14.47 | 825,300 | — | — |
| 2025-06-30 | $13.98 | $13.98 | 470,300 | — | — |
| 2025-06-27 | $14.33 | $14.33 | 1,285,000 | — | — |
| 2025-06-26 | $14.55 | $14.55 | 464,500 | — | — |
| 2025-06-25 | $14.70 | $14.70 | 577,300 | — | — |
| 2025-06-24 | $14.66 | $14.66 | 554,500 | — | — |
| 2025-06-23 | $14.71 | $14.71 | 536,500 | — | — |
| 2025-06-20 | $14.72 | $14.72 | 1,472,700 | — | — |
| 2025-06-18 | $15.00 | $15.00 | 530,900 | — | — |
| 2025-06-17 | $14.84 | $14.84 | 806,200 | — | — |
| 2025-06-16 | $15.94 | $15.94 | 828,500 | — | — |
| 2025-06-13 | $15.88 | $15.88 | 708,700 | — | — |
| 2025-06-12 | $15.67 | $15.67 | 1,069,100 | — | — |
| 2025-06-11 | $16.09 | $16.09 | 1,110,200 | — | — |
| 2025-06-10 | $15.42 | $15.42 | 665,200 | — | — |
| 2025-06-09 | $14.86 | $14.86 | 548,300 | — | — |
| 2025-06-06 | $14.68 | $14.68 | 396,700 | — | — |
| 2025-06-05 | $14.24 | $14.24 | 422,100 | — | — |
| 2025-06-04 | $14.15 | $14.15 | 414,600 | — | — |
| 2025-06-03 | $14.45 | $14.45 | 1,058,500 | — | — |
| 2025-06-02 | $13.97 | $13.97 | 783,100 | — | — |
| 2025-05-30 | $13.92 | $13.92 | 768,700 | — | — |
| 2025-05-29 | $13.97 | $13.97 | 593,400 | — | — |
| 2025-05-28 | $13.50 | $13.50 | 1,075,200 | — | — |
| 2025-05-27 | $13.93 | $13.93 | 984,700 | — | — |
| 2025-05-23 | $13.57 | $13.57 | 645,400 | — | — |
| 2025-05-22 | $13.67 | $13.67 | 568,100 | — | — |
| 2025-05-21 | $13.66 | $13.66 | 1,029,200 | — | — |
| 2025-05-20 | $13.82 | $13.82 | 1,454,400 | — | — |
| 2025-05-19 | $12.82 | $12.82 | 471,500 | — | — |
| 2025-05-16 | $12.94 | $12.94 | 597,700 | — | — |
| 2025-05-15 | $12.62 | $12.62 | 504,700 | — | — |
| 2025-05-14 | $12.38 | $12.38 | 657,700 | — | — |
| 2025-05-13 | $12.81 | $12.81 | 869,800 | — | — |
| 2025-05-12 | $13.12 | $13.12 | 943,000 | — | — |
| 2025-05-09 | $12.39 | $12.39 | 655,700 | — | — |
| 2025-05-08 | $12.78 | $12.78 | 1,045,500 | — | — |
| 2025-05-07 | $12.29 | $12.29 | 1,065,500 | — | — |
| 2025-05-06 | $12.03 | $12.03 | 1,189,400 | — | — |
| 2025-05-05 | $13.12 | $13.12 | 558,000 | — | — |
| 2025-05-02 | $13.62 | $13.62 | 1,086,000 | — | — |
| 2025-05-01 | $13.74 | $13.74 | 605,700 | — | — |
| 2025-04-30 | $13.55 | $13.55 | 580,900 | — | — |
| 2025-04-29 | $13.18 | $13.18 | 463,200 | — | — |
| 2025-04-28 | $13.53 | $13.53 | 683,500 | — | — |
| 2025-04-25 | $13.50 | $13.50 | 524,700 | — | — |
| 2025-04-24 | $13.56 | $13.56 | 394,800 | — | — |
| 2025-04-23 | $13.51 | $13.51 | 625,200 | — | — |
| 2025-04-22 | $13.76 | $13.76 | 984,100 | — | — |
| 2025-04-21 | $13.13 | $13.13 | 927,200 | — | — |
| 2025-04-17 | $13.13 | $13.13 | 803,100 | — | — |
| 2025-04-16 | $12.65 | $12.65 | 1,873,200 | — | — |
| 2025-04-15 | $12.80 | $12.80 | 1,696,700 | — | — |
| 2025-04-14 | $13.30 | $13.30 | 1,123,400 | — | — |
| 2025-04-11 | $12.02 | $12.02 | 1,208,200 | — | — |
| 2025-04-10 | $11.41 | $11.41 | 1,130,000 | — | — |
| 2025-04-09 | $11.79 | $11.79 | 1,553,400 | — | — |
| 2025-04-08 | $11.02 | $11.02 | 1,293,500 | — | — |
| 2025-04-07 | $11.78 | $11.78 | 1,153,300 | — | — |
| 2025-04-04 | $11.99 | $11.99 | 1,938,700 | — | — |
| 2025-04-03 | $12.65 | $12.65 | 1,124,300 | — | — |
| 2025-04-02 | $13.07 | $13.07 | 1,028,400 | — | — |
| 2025-04-01 | $12.56 | $12.56 | 1,087,700 | — | — |
| 2025-03-31 | $13.48 | $13.48 | 983,600 | — | — |
| 2025-03-28 | $14.44 | $14.44 | 594,000 | — | — |
| 2025-03-27 | $14.67 | $14.67 | 579,300 | — | — |
| 2025-03-26 | $14.16 | $14.16 | 1,049,100 | — | — |
| 2025-03-25 | $14.80 | $14.80 | 755,100 | — | — |
| 2025-03-24 | $15.46 | $15.46 | 537,000 | — | — |
| 2025-03-21 | $15.26 | $15.26 | 1,790,400 | — | — |
| 2025-03-20 | $15.32 | $15.32 | 502,900 | — | — |
| 2025-03-19 | $15.43 | $15.43 | 692,200 | — | — |
| 2025-03-18 | $15.14 | $15.14 | 555,400 | — | — |
| 2025-03-17 | $16.04 | $16.04 | 472,500 | — | — |
| 2025-03-14 | $15.92 | $15.92 | 372,300 | — | — |
| 2025-03-13 | $15.81 | $15.81 | 509,900 | — | — |
| 2025-03-12 | $16.65 | $16.65 | 821,100 | — | — |
| 2025-03-11 | $16.09 | $16.09 | 755,000 | — | — |
| 2025-03-10 | $15.58 | $15.58 | 715,100 | — | — |
| 2025-03-07 | $15.94 | $15.94 | 1,008,800 | — | — |
| 2025-03-06 | $15.88 | $15.88 | 848,800 | — | — |
| 2025-03-05 | $15.28 | $15.28 | 821,900 | — | — |
| 2025-03-04 | $15.23 | $15.23 | 1,321,400 | — | — |
| 2025-03-03 | $14.41 | $14.41 | 1,219,700 | — | — |
| 2025-02-28 | $15.53 | $15.53 | 1,119,900 | — | — |
| 2025-02-27 | $15.29 | $15.29 | 783,000 | — | — |
| 2025-02-26 | $15.53 | $15.53 | 757,200 | — | — |
| 2025-02-25 | $15.54 | $15.54 | 1,162,700 | — | — |
| 2025-02-24 | $15.93 | $15.93 | 750,900 | — | — |
| 2025-02-21 | $16.27 | $16.27 | 878,300 | — | — |
| 2025-02-20 | $16.62 | $16.62 | 617,600 | — | — |
| 2025-02-19 | $16.58 | $16.58 | 917,600 | — | — |
| 2025-02-18 | $15.85 | $15.85 | 1,131,000 | — | — |
| 2025-02-14 | $16.40 | $16.40 | 1,031,800 | — | — |
| 2025-02-13 | $17.02 | $17.02 | 789,000 | — | — |
| 2025-02-12 | $17.47 | $17.47 | 1,170,300 | — | — |
| 2025-02-11 | $17.86 | $17.86 | 1,034,000 | — | — |
| 2025-02-10 | $17.98 | $17.98 | 519,500 | — | — |
| 2025-02-07 | $17.76 | $17.76 | 956,200 | — | — |
| 2025-02-06 | $18.51 | $18.51 | 1,447,100 | — | — |
| 2025-02-05 | $19.24 | $19.24 | 1,772,200 | — | — |
| 2025-02-04 | $19.85 | $19.85 | 673,200 | — | — |
| 2025-02-03 | $19.30 | $19.30 | 892,100 | — | — |
| 2025-01-31 | $19.38 | $19.38 | 831,400 | — | — |
| 2025-01-30 | $20.08 | $20.08 | 1,462,700 | — | — |
| 2025-01-29 | $19.43 | $19.43 | 843,400 | — | — |
| 2025-01-28 | $19.21 | $19.21 | 935,900 | — | — |
| 2025-01-27 | $18.91 | $18.91 | 904,200 | — | — |
| 2025-01-24 | $18.45 | $18.45 | 781,800 | — | — |
| 2025-01-23 | $18.76 | $18.76 | 968,500 | — | — |
| 2025-01-22 | $18.35 | $18.35 | 698,300 | — | — |
| 2025-01-21 | $18.41 | $18.41 | 697,700 | — | — |
| 2025-01-17 | $18.13 | $18.13 | 1,179,700 | — | — |
| 2025-01-16 | $17.06 | $17.06 | 1,003,000 | — | — |
| 2025-01-15 | $17.39 | $17.39 | 1,299,300 | — | — |
| 2025-01-14 | $16.86 | $16.86 | 1,648,000 | — | — |
| 2025-01-13 | $17.77 | $17.77 | 1,543,700 | — | — |
| 2025-01-10 | $18.20 | $18.20 | 1,722,000 | — | — |
| 2025-01-08 | $19.15 | $19.15 | 1,246,800 | — | — |
| 2025-01-07 | $20.91 | $20.91 | 1,925,400 | — | — |
| 2025-01-06 | $20.07 | $20.07 | 1,745,800 | — | — |
| 2025-01-03 | $20.19 | $20.19 | 1,667,100 | — | — |
| 2025-01-02 | $19.76 | $19.76 | 1,783,500 | — | — |