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
- 2015-07-30 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 | $39.99 | $39.99 | 17,400 | — | — |
| 2025-12-30 | $38.98 | $38.98 | 12,300 | — | — |
| 2025-12-29 | $37.97 | $37.97 | 10,600 | — | — |
| 2025-12-26 | $37.91 | $37.91 | 7,700 | — | — |
| 2025-12-24 | $37.01 | $37.01 | 3,100 | — | — |
| 2025-12-23 | $37.50 | $37.50 | 17,500 | — | — |
| 2025-12-22 | $36.65 | $36.65 | 9,800 | — | — |
| 2025-12-19 | $36.01 | $36.01 | 60,700 | — | — |
| 2025-12-18 | $34.72 | $34.72 | 10,500 | — | — |
| 2025-12-17 | $34.41 | $34.41 | 10,000 | — | — |
| 2025-12-16 | $35.14 | $35.14 | 5,100 | — | — |
| 2025-12-15 | $33.76 | $33.76 | 6,600 | — | — |
| 2025-12-12 | $34.63 | $34.63 | 6,100 | — | — |
| 2025-12-11 | $34.10 | $34.10 | 7,100 | — | — |
| 2025-12-10 | $34.41 | $34.41 | 34,300 | — | — |
| 2025-12-09 | $32.26 | $32.26 | 6,400 | — | — |
| 2025-12-08 | $30.51 | $30.51 | 10,100 | — | — |
| 2025-12-05 | $27.35 | $27.35 | 8,100 | — | — |
| 2025-12-04 | $27.37 | $27.37 | 8,500 | — | — |
| 2025-12-03 | $25.86 | $25.86 | 4,700 | — | — |
| 2025-12-02 | $25.24 | $25.24 | 5,100 | — | — |
| 2025-12-01 | $23.50 | $23.50 | 15,300 | — | — |
| 2025-11-28 | $26.70 | $26.70 | 4,600 | — | — |
| 2025-11-26 | $27.00 | $27.00 | 7,300 | — | — |
| 2025-11-25 | $27.88 | $27.88 | 19,400 | — | — |
| 2025-11-24 | $29.86 | $29.86 | 13,900 | — | — |
| 2025-11-21 | $29.56 | $29.56 | 10,100 | — | — |
| 2025-11-20 | $31.53 | $31.53 | 11,800 | — | — |
| 2025-11-19 | $32.24 | $32.24 | 21,300 | — | — |
| 2025-11-18 | $30.11 | $30.11 | 16,400 | — | — |
| 2025-11-17 | $30.15 | $30.15 | 26,800 | — | — |
| 2025-11-14 | $30.80 | $30.80 | 15,300 | — | — |
| 2025-11-13 | $31.27 | $31.27 | 13,000 | — | — |
| 2025-11-12 | $31.00 | $31.00 | 17,900 | — | — |
| 2025-11-11 | $29.10 | $29.10 | 13,500 | — | — |
| 2025-11-10 | $27.99 | $27.99 | 10,000 | — | — |
| 2025-11-07 | $26.02 | $26.02 | 17,600 | — | — |
| 2025-11-06 | $25.47 | $25.47 | 5,100 | — | — |
| 2025-11-05 | $24.24 | $24.24 | 6,400 | — | — |
| 2025-11-04 | $24.92 | $24.92 | 5,300 | — | — |
| 2025-11-03 | $23.40 | $23.40 | 14,200 | — | — |
| 2025-10-31 | $21.75 | $21.75 | 3,100 | — | — |
| 2025-10-30 | $21.07 | $21.07 | 0 | — | — |
| 2025-10-29 | $21.07 | $21.07 | 6,100 | — | — |
| 2025-10-28 | $20.89 | $20.89 | 11,600 | — | — |
| 2025-10-27 | $21.19 | $21.19 | 2,300 | — | — |
| 2025-10-24 | $20.90 | $20.90 | 1,800 | — | — |
| 2025-10-23 | $20.84 | $20.84 | 800 | — | — |
| 2025-10-22 | $20.79 | $20.79 | 2,400 | — | — |
| 2025-10-21 | $21.00 | $21.00 | 2,200 | — | — |
| 2025-10-20 | $20.61 | $20.61 | 800 | — | — |
| 2025-10-17 | $20.23 | $20.23 | 3,500 | — | — |
| 2025-10-16 | $20.79 | $20.79 | 3,500 | — | — |
| 2025-10-15 | $22.41 | $22.41 | 1,100 | — | — |
| 2025-10-14 | $21.81 | $21.81 | 1,600 | — | — |
| 2025-10-13 | $21.81 | $21.81 | 1,700 | — | — |
| 2025-10-10 | $21.86 | $21.86 | 1,100 | — | — |
| 2025-10-09 | $22.89 | $22.89 | 10,300 | — | — |
| 2025-10-08 | $22.12 | $22.12 | 25,000 | — | — |
| 2025-10-07 | $22.55 | $22.55 | 1,400 | — | — |
| 2025-10-06 | $22.59 | $22.59 | 8,800 | — | — |
| 2025-10-03 | $24.10 | $24.10 | 1,200 | — | — |
| 2025-10-02 | $23.13 | $23.13 | 2,100 | — | — |
| 2025-10-01 | $24.00 | $24.00 | 1,900 | — | — |
| 2025-09-30 | $23.35 | $23.35 | 5,100 | — | — |
| 2025-09-29 | $22.94 | $22.94 | 4,800 | — | — |
| 2025-09-26 | $22.33 | $22.33 | 1,300 | — | — |
| 2025-09-25 | $22.81 | $22.81 | 4,100 | — | — |
| 2025-09-24 | $22.17 | $22.17 | 6,700 | — | — |
| 2025-09-23 | $22.00 | $22.00 | 2,000 | — | — |
| 2025-09-22 | $22.17 | $22.17 | 4,900 | — | — |
| 2025-09-19 | $22.38 | $22.38 | 25,600 | — | — |
| 2025-09-18 | $21.35 | $21.35 | 3,500 | — | — |
| 2025-09-17 | $21.03 | $21.03 | 4,800 | — | — |
| 2025-09-16 | $21.17 | $21.17 | 1,200 | — | — |
| 2025-09-15 | $20.41 | $20.41 | 5,600 | — | — |
| 2025-09-12 | $19.76 | $19.76 | 1,400 | — | — |
| 2025-09-11 | $20.06 | $20.06 | 6,200 | — | — |
| 2025-09-10 | $19.02 | $19.02 | 2,100 | — | — |
| 2025-09-09 | $18.77 | $18.77 | 2,200 | — | — |
| 2025-09-08 | $18.76 | $18.76 | 7,100 | — | — |
| 2025-09-05 | $18.31 | $18.31 | 1,600 | — | — |
| 2025-09-04 | $18.54 | $18.54 | 2,700 | — | — |
| 2025-09-03 | $18.87 | $18.87 | 5,000 | — | — |
| 2025-09-02 | $18.40 | $18.40 | 20,900 | — | — |
| 2025-08-29 | $16.24 | $16.24 | 0 | — | — |
| 2025-08-28 | $16.24 | $16.24 | 0 | — | — |
| 2025-08-27 | $16.24 | $16.24 | 3,000 | — | — |
| 2025-08-26 | $15.79 | $15.79 | 900 | — | — |
| 2025-08-25 | $16.00 | $16.00 | 0 | — | — |
| 2025-08-22 | $16.00 | $16.00 | 1,100 | — | — |
| 2025-08-21 | $14.98 | $14.98 | 500 | — | — |
| 2025-08-20 | $15.00 | $15.00 | 900 | — | — |
| 2025-08-19 | $15.52 | $15.52 | 0 | — | — |
| 2025-08-18 | $15.52 | $15.52 | 2,800 | — | — |
| 2025-08-15 | $15.44 | $15.44 | 900 | — | — |
| 2025-08-14 | $15.30 | $15.30 | 5,700 | — | — |
| 2025-08-13 | $14.03 | $14.03 | 1,600 | — | — |
| 2025-08-12 | $14.49 | $14.49 | 800 | — | — |
| 2025-08-11 | $15.47 | $15.47 | 2,100 | — | — |
| 2025-08-08 | $14.00 | $14.00 | 900 | — | — |
| 2025-08-07 | $14.10 | $14.10 | 600 | — | — |
| 2025-08-06 | $14.62 | $14.62 | 0 | — | — |
| 2025-08-05 | $14.62 | $14.62 | 300 | — | — |
| 2025-08-04 | $14.47 | $14.47 | 600 | — | — |
| 2025-08-01 | $14.58 | $14.58 | 2,600 | — | — |
| 2025-07-31 | $14.95 | $14.95 | 0 | — | — |
| 2025-07-30 | $14.95 | $14.95 | 800 | — | — |
| 2025-07-29 | $15.09 | $15.09 | 2,700 | — | — |
| 2025-07-28 | $15.54 | $15.54 | 0 | — | — |
| 2025-07-25 | $15.54 | $15.54 | 2,200 | — | — |
| 2025-07-24 | $17.03 | $17.03 | 0 | — | — |
| 2025-07-23 | $17.03 | $17.03 | 0 | — | — |
| 2025-07-22 | $17.03 | $17.03 | 1,300 | — | — |
| 2025-07-21 | $16.77 | $16.77 | 0 | — | — |
| 2025-07-18 | $16.77 | $16.77 | 1,400 | — | — |
| 2025-07-17 | $16.16 | $16.16 | 3,100 | — | — |
| 2025-07-16 | $16.99 | $16.99 | 1,400 | — | — |
| 2025-07-15 | $16.88 | $16.88 | 2,200 | — | — |
| 2025-07-14 | $16.71 | $16.71 | 5,100 | — | — |
| 2025-07-11 | $17.01 | $17.01 | 3,600 | — | — |
| 2025-07-10 | $17.50 | $17.50 | 13,700 | — | — |
| 2025-07-09 | $16.46 | $16.46 | 6,600 | — | — |
| 2025-07-08 | $16.01 | $16.01 | 11,000 | — | — |
| 2025-07-07 | $14.90 | $14.90 | 1,200 | — | — |
| 2025-07-03 | $15.07 | $15.07 | 2,100 | — | — |
| 2025-07-02 | $15.06 | $15.06 | 4,600 | — | — |
| 2025-07-01 | $14.67 | $14.67 | 1,700 | — | — |
| 2025-06-30 | $15.00 | $15.00 | 1,600 | — | — |
| 2025-06-27 | $14.49 | $14.49 | 52,200 | — | — |
| 2025-06-26 | $15.55 | $15.55 | 43,800 | — | — |
| 2025-06-25 | $16.28 | $16.28 | 3,300 | — | — |
| 2025-06-24 | $15.80 | $15.80 | 21,900 | — | — |
| 2025-06-23 | $15.18 | $15.18 | 500 | — | — |
| 2025-06-20 | $15.55 | $15.55 | 1,400 | — | — |
| 2025-06-18 | $15.69 | $15.69 | 1,400 | — | — |
| 2025-06-17 | $15.72 | $15.72 | 700 | — | — |
| 2025-06-16 | $15.89 | $15.89 | 900 | — | — |
| 2025-06-13 | $15.35 | $15.35 | 12,400 | — | — |
| 2025-06-12 | $16.00 | $16.00 | 1,500 | — | — |
| 2025-06-11 | $16.54 | $16.54 | 400 | — | — |
| 2025-06-10 | $16.59 | $16.59 | 2,400 | — | — |
| 2025-06-09 | $16.61 | $16.61 | 700 | — | — |
| 2025-06-06 | $16.31 | $16.31 | 2,800 | — | — |
| 2025-06-05 | $16.67 | $16.67 | 700 | — | — |
| 2025-06-04 | $16.00 | $16.00 | 3,300 | — | — |
| 2025-06-03 | $16.30 | $16.30 | 2,500 | — | — |
| 2025-06-02 | $16.54 | $16.54 | 2,200 | — | — |
| 2025-05-30 | $15.89 | $15.89 | 3,800 | — | — |
| 2025-05-29 | $16.36 | $16.36 | 4,000 | — | — |
| 2025-05-28 | $16.70 | $16.70 | 3,900 | — | — |
| 2025-05-27 | $16.05 | $16.05 | 10,700 | — | — |
| 2025-05-23 | $17.76 | $17.76 | 4,700 | — | — |
| 2025-05-22 | $19.45 | $19.45 | 3,400 | — | — |
| 2025-05-21 | $19.99 | $19.99 | 3,400 | — | — |
| 2025-05-20 | $20.75 | $20.75 | 5,000 | — | — |
| 2025-05-19 | $21.25 | $21.25 | 3,200 | — | — |
| 2025-05-16 | $21.03 | $21.03 | 3,400 | — | — |
| 2025-05-15 | $22.41 | $22.41 | 5,700 | — | — |
| 2025-05-14 | $21.31 | $21.31 | 1,700 | — | — |
| 2025-05-13 | $20.80 | $20.80 | 24,700 | — | — |
| 2025-05-12 | $21.46 | $21.46 | 2,100 | — | — |
| 2025-05-09 | $20.80 | $20.80 | 4,700 | — | — |
| 2025-05-08 | $20.08 | $20.08 | 13,300 | — | — |
| 2025-05-07 | $20.36 | $20.36 | 7,300 | — | — |
| 2025-05-06 | $21.68 | $21.68 | 2,600 | — | — |
| 2025-05-05 | $21.72 | $21.72 | 3,500 | — | — |
| 2025-05-02 | $22.46 | $22.46 | 4,300 | — | — |
| 2025-05-01 | $20.51 | $20.51 | 4,800 | — | — |
| 2025-04-30 | $19.95 | $19.95 | 5,100 | — | — |
| 2025-04-29 | $20.78 | $20.78 | 53,500 | — | — |
| 2025-04-28 | $23.17 | $23.17 | 2,800 | — | — |
| 2025-04-25 | $22.23 | $22.23 | 3,300 | — | — |
| 2025-04-24 | $22.50 | $22.50 | 8,900 | — | — |
| 2025-04-23 | $20.55 | $20.55 | 7,000 | — | — |
| 2025-04-22 | $19.89 | $19.89 | 10,100 | — | — |
| 2025-04-21 | $19.67 | $19.67 | 4,800 | — | — |
| 2025-04-17 | $19.70 | $19.70 | 15,200 | — | — |
| 2025-04-16 | $18.82 | $18.82 | 6,800 | — | — |
| 2025-04-15 | $18.58 | $18.58 | 6,500 | — | — |
| 2025-04-14 | $19.36 | $19.36 | 4,400 | — | — |
| 2025-04-11 | $18.77 | $18.77 | 2,400 | — | — |
| 2025-04-10 | $18.09 | $18.09 | 3,400 | — | — |
| 2025-04-09 | $18.53 | $18.53 | 7,100 | — | — |
| 2025-04-08 | $15.80 | $15.80 | 97,400 | — | — |
| 2025-04-07 | $15.35 | $15.35 | 7,400 | — | — |
| 2025-04-04 | $16.26 | $16.26 | 6,400 | — | — |
| 2025-04-03 | $17.49 | $17.49 | 1,100 | — | — |
| 2025-04-02 | $17.50 | $17.50 | 2,600 | — | — |
| 2025-04-01 | $16.40 | $16.40 | 4,200 | — | — |
| 2025-03-31 | $17.32 | $17.32 | 5,600 | — | — |
| 2025-03-28 | $17.35 | $17.35 | 5,300 | — | — |
| 2025-03-27 | $17.15 | $17.15 | 2,600 | — | — |
| 2025-03-26 | $17.21 | $17.21 | 9,000 | — | — |
| 2025-03-25 | $17.20 | $17.20 | 7,500 | — | — |
| 2025-03-24 | $17.37 | $17.37 | 17,900 | — | — |
| 2025-03-21 | $16.64 | $16.64 | 20,000 | — | — |
| 2025-03-20 | $17.61 | $17.61 | 66,200 | — | — |
| 2025-03-19 | $18.26 | $18.26 | 120,200 | — | — |
| 2025-03-18 | $20.99 | $20.99 | 94,100 | — | — |
| 2025-03-17 | $22.74 | $22.74 | 514,800 | — | — |
| 2025-03-14 | $14.85 | $14.85 | 500 | — | — |
| 2025-03-13 | $14.56 | $14.56 | 5,900 | — | — |
| 2025-03-12 | $15.02 | $15.02 | 3,000 | — | — |
| 2025-03-11 | $14.56 | $14.56 | 1,100 | — | — |
| 2025-03-10 | $15.00 | $15.00 | 3,000 | — | — |
| 2025-03-07 | $15.39 | $15.39 | 10,800 | — | — |
| 2025-03-06 | $16.68 | $16.68 | 40,400 | — | — |
| 2025-03-05 | $17.10 | $17.10 | 14,000 | — | — |
| 2025-03-04 | $17.14 | $17.14 | 11,200 | — | — |
| 2025-03-03 | $18.20 | $18.20 | 9,300 | — | — |
| 2025-02-28 | $19.66 | $19.66 | 15,700 | — | — |
| 2025-02-27 | $18.40 | $18.40 | 22,500 | — | — |
| 2025-02-26 | $18.64 | $18.64 | 1,900 | — | — |
| 2025-02-25 | $19.30 | $19.30 | 13,100 | — | — |
| 2025-02-24 | $19.86 | $19.86 | 21,500 | — | — |
| 2025-02-21 | $20.20 | $20.20 | 6,900 | — | — |
| 2025-02-20 | $20.89 | $20.89 | 4,900 | — | — |
| 2025-02-19 | $20.89 | $20.89 | 4,800 | — | — |
| 2025-02-18 | $19.49 | $19.49 | 12,600 | — | — |
| 2025-02-14 | $21.71 | $21.71 | 11,500 | — | — |
| 2025-02-13 | $21.20 | $21.20 | 9,600 | — | — |
| 2025-02-12 | $18.00 | $18.00 | 7,600 | — | — |
| 2025-02-11 | $18.66 | $18.66 | 36,800 | — | — |
| 2025-02-10 | $18.51 | $18.51 | 9,100 | — | — |
| 2025-02-07 | $17.87 | $17.87 | 6,400 | — | — |
| 2025-02-06 | $17.90 | $17.90 | 15,600 | — | — |
| 2025-02-05 | $16.76 | $16.76 | 3,800 | — | — |
| 2025-02-04 | $15.72 | $15.72 | 0 | — | — |
| 2025-02-03 | $15.72 | $15.72 | 6,000 | — | — |
| 2025-01-31 | $16.19 | $16.19 | 13,100 | — | — |
| 2025-01-30 | $14.66 | $14.66 | 5,400 | — | — |
| 2025-01-29 | $14.25 | $14.25 | 3,500 | — | — |
| 2025-01-28 | $14.76 | $14.76 | 5,300 | — | — |
| 2025-01-27 | $14.10 | $14.10 | 7,300 | — | — |
| 2025-01-24 | $13.99 | $13.99 | 7,500 | — | — |
| 2025-01-23 | $14.27 | $14.27 | 10,000 | — | — |
| 2025-01-22 | $13.48 | $13.48 | 13,100 | — | — |
| 2025-01-21 | $13.97 | $13.97 | 2,400 | — | — |
| 2025-01-17 | $14.05 | $14.05 | 2,400 | — | — |
| 2025-01-16 | $14.05 | $14.05 | 2,000 | — | — |
| 2025-01-15 | $14.05 | $14.05 | 11,900 | — | — |
| 2025-01-14 | $13.34 | $13.34 | 25,300 | — | — |
| 2025-01-13 | $13.45 | $13.45 | 4,200 | — | — |
| 2025-01-10 | $13.80 | $13.80 | 7,000 | — | — |
| 2025-01-08 | $14.01 | $14.01 | 3,400 | — | — |
| 2025-01-07 | $14.64 | $14.64 | 23,200 | — | — |
| 2025-01-06 | $14.72 | $14.72 | 6,900 | — | — |
| 2025-01-03 | $14.68 | $14.68 | 8,900 | — | — |
| 2025-01-02 | $13.57 | $13.57 | 3,600 | — | — |