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
- 2013-09-26 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 | $34.86 | $34.86 | 2,744,200 | — | — |
| 2025-12-30 | $36.02 | $36.02 | 2,312,500 | — | — |
| 2025-12-29 | $36.75 | $36.75 | 3,743,700 | — | — |
| 2025-12-26 | $37.17 | $37.17 | 3,825,400 | — | — |
| 2025-12-24 | $41.00 | $41.00 | 2,370,000 | — | — |
| 2025-12-23 | $40.64 | $40.64 | 9,343,200 | — | — |
| 2025-12-22 | $39.10 | $39.10 | 9,773,200 | — | — |
| 2025-12-19 | $31.32 | $31.32 | 5,123,900 | — | — |
| 2025-12-18 | $29.25 | $29.25 | 4,536,900 | — | — |
| 2025-12-17 | $27.14 | $27.14 | 3,400,800 | — | — |
| 2025-12-16 | $28.96 | $28.96 | 4,068,200 | — | — |
| 2025-12-15 | $29.90 | $29.90 | 4,421,900 | — | — |
| 2025-12-12 | $32.06 | $32.06 | 5,436,500 | — | — |
| 2025-12-11 | $36.32 | $36.32 | 11,948,600 | — | — |
| 2025-12-10 | $34.98 | $34.98 | 9,850,300 | — | — |
| 2025-12-09 | $30.38 | $30.38 | 5,810,000 | — | — |
| 2025-12-08 | $27.84 | $27.84 | 4,119,200 | — | — |
| 2025-12-05 | $26.59 | $26.59 | 2,879,100 | — | — |
| 2025-12-04 | $26.24 | $26.24 | 3,492,000 | — | — |
| 2025-12-03 | $25.65 | $25.65 | 2,817,100 | — | — |
| 2025-12-02 | $26.02 | $26.02 | 3,471,900 | — | — |
| 2025-12-01 | $26.53 | $26.53 | 3,694,400 | — | — |
| 2025-11-28 | $26.78 | $26.78 | 3,588,400 | — | — |
| 2025-11-26 | $25.57 | $25.57 | 7,543,900 | — | — |
| 2025-11-25 | $22.73 | $22.73 | 2,357,100 | — | — |
| 2025-11-24 | $22.47 | $22.47 | 4,393,000 | — | — |
| 2025-11-21 | $20.58 | $20.58 | 5,955,100 | — | — |
| 2025-11-20 | $19.49 | $19.49 | 6,354,200 | — | — |
| 2025-11-19 | $20.87 | $20.87 | 3,414,500 | — | — |
| 2025-11-18 | $20.89 | $20.89 | 3,114,900 | — | — |
| 2025-11-17 | $21.63 | $21.63 | 4,845,500 | — | — |
| 2025-11-14 | $21.47 | $21.47 | 6,607,500 | — | — |
| 2025-11-13 | $20.91 | $20.91 | 7,722,100 | — | — |
| 2025-11-12 | $23.94 | $23.94 | 4,482,900 | — | — |
| 2025-11-11 | $23.75 | $23.75 | 6,066,800 | — | — |
| 2025-11-10 | $25.42 | $25.42 | 9,309,000 | — | — |
| 2025-11-07 | $28.57 | $28.57 | 10,118,500 | — | — |
| 2025-11-06 | $29.10 | $29.10 | 7,338,800 | — | — |
| 2025-11-05 | $31.51 | $31.51 | 4,930,500 | — | — |
| 2025-11-04 | $29.50 | $29.50 | 7,716,600 | — | — |
| 2025-11-03 | $33.04 | $33.04 | 4,695,100 | — | — |
| 2025-10-31 | $35.56 | $35.56 | 3,960,400 | — | — |
| 2025-10-30 | $35.07 | $35.07 | 3,590,400 | — | — |
| 2025-10-29 | $35.48 | $35.48 | 7,001,400 | — | — |
| 2025-10-28 | $36.87 | $36.87 | 5,313,000 | — | — |
| 2025-10-27 | $37.22 | $37.22 | 5,328,400 | — | — |
| 2025-10-24 | $34.01 | $34.01 | 4,461,800 | — | — |
| 2025-10-23 | $31.40 | $31.40 | 3,943,200 | — | — |
| 2025-10-22 | $29.98 | $29.98 | 5,269,000 | — | — |
| 2025-10-21 | $33.40 | $33.40 | 4,134,300 | — | — |
| 2025-10-20 | $34.14 | $34.14 | 6,475,300 | — | — |
| 2025-10-17 | $31.92 | $31.92 | 4,668,700 | — | — |
| 2025-10-16 | $31.14 | $31.14 | 3,988,700 | — | — |
| 2025-10-15 | $32.95 | $32.95 | 6,786,300 | — | — |
| 2025-10-14 | $28.48 | $28.48 | 4,114,300 | — | — |
| 2025-10-13 | $29.10 | $29.10 | 4,528,300 | — | — |
| 2025-10-10 | $27.15 | $27.15 | 8,797,000 | — | — |
| 2025-10-09 | $32.37 | $32.37 | 5,021,900 | — | — |
| 2025-10-08 | $32.22 | $32.22 | 3,170,400 | — | — |
| 2025-10-07 | $31.33 | $31.33 | 7,945,800 | — | — |
| 2025-10-06 | $33.79 | $33.79 | 10,810,300 | — | — |
| 2025-10-03 | $27.93 | $27.93 | 3,937,600 | — | — |
| 2025-10-02 | $27.98 | $27.98 | 3,673,700 | — | — |
| 2025-10-01 | $28.42 | $28.42 | 3,735,900 | — | — |
| 2025-09-30 | $25.93 | $25.93 | 3,543,000 | — | — |
| 2025-09-29 | $25.94 | $25.94 | 3,107,400 | — | — |
| 2025-09-26 | $25.77 | $25.77 | 2,730,700 | — | — |
| 2025-09-25 | $26.34 | $26.34 | 4,339,300 | — | — |
| 2025-09-24 | $26.69 | $26.69 | 4,705,000 | — | — |
| 2025-09-23 | $28.06 | $28.06 | 6,163,000 | — | — |
| 2025-09-22 | $30.54 | $30.54 | 4,741,800 | — | — |
| 2025-09-19 | $28.99 | $28.99 | 4,323,400 | — | — |
| 2025-09-18 | $29.04 | $29.04 | 4,777,100 | — | — |
| 2025-09-17 | $29.47 | $29.47 | 5,373,200 | — | — |
| 2025-09-16 | $28.93 | $28.93 | 6,601,900 | — | — |
| 2025-09-15 | $29.56 | $29.56 | 8,128,900 | — | — |
| 2025-09-12 | $27.07 | $27.07 | 3,793,100 | — | — |
| 2025-09-11 | $26.85 | $26.85 | 5,414,200 | — | — |
| 2025-09-10 | $27.72 | $27.72 | 10,593,000 | — | — |
| 2025-09-09 | $23.72 | $23.72 | 2,923,500 | — | — |
| 2025-09-08 | $23.63 | $23.63 | 3,254,700 | — | — |
| 2025-09-05 | $23.99 | $23.99 | 3,867,500 | — | — |
| 2025-09-04 | $23.32 | $23.32 | 4,102,200 | — | — |
| 2025-09-03 | $23.02 | $23.02 | 4,953,400 | — | — |
| 2025-09-02 | $23.35 | $23.35 | 4,528,700 | — | — |
| 2025-08-29 | $24.20 | $24.20 | 3,700,300 | — | — |
| 2025-08-28 | $25.49 | $25.49 | 5,717,300 | — | — |
| 2025-08-27 | $24.05 | $24.05 | 4,676,200 | — | — |
| 2025-08-26 | $25.07 | $25.07 | 5,071,900 | — | — |
| 2025-08-25 | $24.34 | $24.34 | 5,866,400 | — | — |
| 2025-08-22 | $24.79 | $24.79 | 5,150,300 | — | — |
| 2025-08-21 | $23.70 | $23.70 | 4,430,600 | — | — |
| 2025-08-20 | $21.93 | $21.93 | 4,400,300 | — | — |
| 2025-08-19 | $22.77 | $22.77 | 6,877,900 | — | — |
| 2025-08-18 | $26.13 | $26.13 | 8,720,300 | — | — |
| 2025-08-15 | $22.37 | $22.37 | 4,211,100 | — | — |
| 2025-08-14 | $21.01 | $21.01 | 4,933,300 | — | — |
| 2025-08-13 | $23.02 | $23.02 | 4,930,700 | — | — |
| 2025-08-12 | $22.79 | $22.79 | 5,557,400 | — | — |
| 2025-08-11 | $20.86 | $20.86 | 5,699,700 | — | — |
| 2025-08-08 | $21.59 | $21.59 | 12,222,900 | — | — |
| 2025-08-07 | $22.33 | $22.33 | 6,412,000 | — | — |
| 2025-08-06 | $23.23 | $23.23 | 5,727,600 | — | — |
| 2025-08-05 | $21.42 | $21.42 | 4,020,400 | — | — |
| 2025-08-04 | $22.19 | $22.19 | 3,617,400 | — | — |
| 2025-08-01 | $21.53 | $21.53 | 5,885,900 | — | — |
| 2025-07-31 | $22.87 | $22.87 | 5,361,500 | — | — |
| 2025-07-30 | $23.06 | $23.06 | 5,051,000 | — | — |
| 2025-07-29 | $24.11 | $24.11 | 4,077,100 | — | — |
| 2025-07-28 | $25.22 | $25.22 | 5,495,000 | — | — |
| 2025-07-25 | $27.13 | $27.13 | 4,194,200 | — | — |
| 2025-07-24 | $25.84 | $25.84 | 3,064,200 | — | — |
| 2025-07-23 | $26.31 | $26.31 | 3,038,700 | — | — |
| 2025-07-22 | $26.35 | $26.35 | 5,039,400 | — | — |
| 2025-07-21 | $28.23 | $28.23 | 3,092,400 | — | — |
| 2025-07-18 | $28.63 | $28.63 | 3,936,000 | — | — |
| 2025-07-17 | $29.42 | $29.42 | 3,816,200 | — | — |
| 2025-07-16 | $28.99 | $28.99 | 4,855,300 | — | — |
| 2025-07-15 | $29.24 | $29.24 | 4,551,900 | — | — |
| 2025-07-14 | $29.50 | $29.50 | 4,312,400 | — | — |
| 2025-07-11 | $28.40 | $28.40 | 3,152,100 | — | — |
| 2025-07-10 | $28.25 | $28.25 | 3,409,800 | — | — |
| 2025-07-09 | $27.92 | $27.92 | 5,507,000 | — | — |
| 2025-07-08 | $26.88 | $26.88 | 4,359,500 | — | — |
| 2025-07-07 | $26.44 | $26.44 | 6,762,200 | — | — |
| 2025-07-03 | $28.66 | $28.66 | 6,962,100 | — | — |
| 2025-07-02 | $26.69 | $26.69 | 4,578,600 | — | — |
| 2025-07-01 | $25.35 | $25.35 | 4,575,500 | — | — |
| 2025-06-30 | $25.69 | $25.69 | 3,408,200 | — | — |
| 2025-06-27 | $26.22 | $26.22 | 8,123,800 | — | — |
| 2025-06-26 | $27.77 | $27.77 | 5,632,800 | — | — |
| 2025-06-25 | $26.23 | $26.23 | 8,489,900 | — | — |
| 2025-06-24 | $23.29 | $23.29 | 5,190,800 | — | — |
| 2025-06-23 | $22.57 | $22.57 | 6,023,600 | — | — |
| 2025-06-20 | $23.45 | $23.45 | 13,947,100 | — | — |
| 2025-06-18 | $19.77 | $19.77 | 10,371,100 | — | — |
| 2025-06-17 | $16.78 | $16.78 | 4,194,800 | — | — |
| 2025-06-16 | $17.09 | $17.09 | 5,576,800 | — | — |
| 2025-06-13 | $15.47 | $15.47 | 4,967,100 | — | — |
| 2025-06-12 | $16.92 | $16.92 | 18,448,700 | — | — |
| 2025-06-11 | $16.32 | $16.32 | 3,877,500 | — | — |
| 2025-06-10 | $16.44 | $16.44 | 2,797,100 | — | — |
| 2025-06-09 | $16.87 | $16.87 | 2,281,800 | — | — |
| 2025-06-06 | $16.83 | $16.83 | 2,508,100 | — | — |
| 2025-06-05 | $16.26 | $16.26 | 3,057,400 | — | — |
| 2025-06-04 | $17.11 | $17.11 | 2,137,100 | — | — |
| 2025-06-03 | $16.76 | $16.76 | 3,519,200 | — | — |
| 2025-06-02 | $15.52 | $15.51 | 1,896,400 | — | — |
| 2025-05-30 | $15.42 | $15.42 | 5,025,600 | — | — |
| 2025-05-29 | $16.93 | $16.93 | 2,613,000 | — | — |
| 2025-05-28 | $17.65 | $17.65 | 2,913,800 | — | — |
| 2025-05-27 | $18.56 | $18.56 | 2,739,300 | — | — |
| 2025-05-23 | $17.88 | $17.88 | 2,237,500 | — | — |
| 2025-05-22 | $17.61 | $17.61 | 1,972,600 | — | — |
| 2025-05-21 | $17.07 | $17.07 | 3,621,900 | — | — |
| 2025-05-20 | $18.96 | $18.96 | 2,077,700 | — | — |
| 2025-05-19 | $19.04 | $19.04 | 2,548,700 | — | — |
| 2025-05-16 | $18.69 | $18.69 | 3,100,300 | — | — |
| 2025-05-15 | $18.87 | $18.87 | 5,189,600 | — | — |
| 2025-05-14 | $19.11 | $19.11 | 5,753,900 | — | — |
| 2025-05-13 | $20.29 | $20.29 | 6,945,600 | — | — |
| 2025-05-12 | $18.24 | $18.24 | 7,280,000 | — | — |
| 2025-05-09 | $14.67 | $14.67 | 7,922,800 | — | — |
| 2025-05-08 | $14.76 | $14.76 | 4,567,300 | — | — |
| 2025-05-07 | $13.98 | $13.98 | 2,027,600 | — | — |
| 2025-05-06 | $13.94 | $13.94 | 2,544,600 | — | — |
| 2025-05-05 | $14.44 | $14.44 | 1,966,500 | — | — |
| 2025-05-02 | $14.96 | $14.96 | 4,196,300 | — | — |
| 2025-05-01 | $14.71 | $14.71 | 5,076,200 | — | — |
| 2025-04-30 | $12.79 | $12.79 | 1,968,200 | — | — |
| 2025-04-29 | $12.82 | $12.82 | 1,823,400 | — | — |
| 2025-04-28 | $13.07 | $13.07 | 3,003,100 | — | — |
| 2025-04-25 | $12.56 | $12.56 | 1,857,700 | — | — |
| 2025-04-24 | $12.79 | $12.79 | 3,134,200 | — | — |
| 2025-04-23 | $11.66 | $11.66 | 4,696,300 | — | — |
| 2025-04-22 | $10.95 | $10.95 | 2,736,000 | — | — |
| 2025-04-21 | $10.05 | $10.05 | 2,346,400 | — | — |
| 2025-04-17 | $10.66 | $10.66 | 2,060,700 | — | — |
| 2025-04-16 | $10.43 | $10.43 | 3,254,800 | — | — |
| 2025-04-15 | $11.45 | $11.45 | 2,305,000 | — | — |
| 2025-04-14 | $11.25 | $11.25 | 3,357,000 | — | — |
| 2025-04-11 | $11.28 | $11.28 | 2,817,100 | — | — |
| 2025-04-10 | $11.72 | $11.72 | 4,232,600 | — | — |
| 2025-04-09 | $13.87 | $13.87 | 7,021,400 | — | — |
| 2025-04-08 | $10.70 | $10.70 | 6,352,000 | — | — |
| 2025-04-07 | $11.23 | $11.23 | 6,701,700 | — | — |
| 2025-04-04 | $10.80 | $10.80 | 6,541,600 | — | — |
| 2025-04-03 | $12.83 | $12.83 | 6,048,000 | — | — |
| 2025-04-02 | $15.96 | $15.96 | 3,221,200 | — | — |
| 2025-04-01 | $15.09 | $15.09 | 2,814,400 | — | — |
| 2025-03-31 | $15.35 | $15.35 | 2,859,500 | — | — |
| 2025-03-28 | $16.38 | $16.38 | 3,534,300 | — | — |
| 2025-03-27 | $17.78 | $17.78 | 3,100,400 | — | — |
| 2025-03-26 | $19.49 | $19.49 | 2,966,600 | — | — |
| 2025-03-25 | $21.77 | $21.77 | 2,575,700 | — | — |
| 2025-03-24 | $22.28 | $22.28 | 4,138,700 | — | — |
| 2025-03-21 | $20.43 | $20.43 | 3,263,800 | — | — |
| 2025-03-20 | $21.08 | $21.08 | 2,948,900 | — | — |
| 2025-03-19 | $21.13 | $21.13 | 3,257,600 | — | — |
| 2025-03-18 | $20.20 | $20.20 | 5,000,800 | — | — |
| 2025-03-17 | $20.98 | $20.98 | 6,452,900 | — | — |
| 2025-03-14 | $22.11 | $22.11 | 17,009,500 | — | — |
| 2025-03-13 | $15.87 | $15.87 | 6,709,800 | — | — |
| 2025-03-12 | $17.30 | $17.30 | 7,324,400 | — | — |
| 2025-03-11 | $15.07 | $15.07 | 3,020,400 | — | — |
| 2025-03-10 | $14.15 | $14.15 | 3,505,100 | — | — |
| 2025-03-07 | $15.82 | $15.82 | 3,589,400 | — | — |
| 2025-03-06 | $15.55 | $15.55 | 4,727,600 | — | — |
| 2025-03-05 | $18.08 | $18.08 | 3,228,700 | — | — |
| 2025-03-04 | $18.14 | $18.14 | 7,260,500 | — | — |
| 2025-03-03 | $17.72 | $17.72 | 7,997,400 | — | — |
| 2025-02-28 | $21.86 | $21.86 | 5,822,500 | — | — |
| 2025-02-27 | $24.04 | $24.04 | 7,224,300 | — | — |
| 2025-02-26 | $25.19 | $25.19 | 5,919,100 | — | — |
| 2025-02-25 | $23.34 | $23.34 | 8,281,200 | — | — |
| 2025-02-24 | $27.32 | $27.32 | 5,812,200 | — | — |
| 2025-02-21 | $27.04 | $27.04 | 7,237,800 | — | — |
| 2025-02-20 | $27.50 | $27.50 | 3,754,800 | — | — |
| 2025-02-19 | $27.33 | $27.33 | 6,111,500 | — | — |
| 2025-02-18 | $26.43 | $26.43 | 3,247,200 | — | — |
| 2025-02-14 | $25.90 | $25.90 | 2,250,200 | — | — |
| 2025-02-13 | $27.04 | $27.04 | 2,315,400 | — | — |
| 2025-02-12 | $25.03 | $25.03 | 2,738,800 | — | — |
| 2025-02-11 | $27.85 | $27.85 | 2,690,800 | — | — |
| 2025-02-10 | $30.52 | $30.52 | 2,916,000 | — | — |
| 2025-02-07 | $29.61 | $29.61 | 1,513,500 | — | — |
| 2025-02-06 | $30.38 | $30.38 | 2,516,800 | — | — |
| 2025-02-05 | $28.16 | $28.16 | 2,668,400 | — | — |
| 2025-02-04 | $27.12 | $27.12 | 4,614,600 | — | — |
| 2025-02-03 | $25.83 | $25.83 | 3,201,500 | — | — |
| 2025-01-31 | $27.92 | $27.92 | 2,118,800 | — | — |
| 2025-01-30 | $28.07 | $28.07 | 2,273,300 | — | — |
| 2025-01-29 | $26.53 | $26.53 | 1,998,500 | — | — |
| 2025-01-28 | $26.67 | $26.67 | 3,500,500 | — | — |
| 2025-01-27 | $24.54 | $24.54 | 6,411,000 | — | — |
| 2025-01-24 | $30.69 | $30.69 | 1,914,900 | — | — |
| 2025-01-23 | $32.50 | $32.50 | 1,827,600 | — | — |
| 2025-01-22 | $33.30 | $33.30 | 4,503,500 | — | — |
| 2025-01-21 | $30.15 | $30.15 | 6,208,500 | — | — |
| 2025-01-17 | $31.03 | $31.03 | 2,358,700 | — | — |
| 2025-01-16 | $30.88 | $30.88 | 1,928,700 | — | — |
| 2025-01-15 | $31.18 | $31.18 | 2,657,200 | — | — |
| 2025-01-14 | $27.79 | $27.79 | 2,625,800 | — | — |
| 2025-01-13 | $28.99 | $28.99 | 2,206,300 | — | — |
| 2025-01-10 | $31.60 | $31.60 | 1,718,100 | — | — |
| 2025-01-08 | $32.37 | $32.37 | 2,644,500 | — | — |
| 2025-01-07 | $32.98 | $32.98 | 1,974,700 | — | — |
| 2025-01-06 | $33.93 | $33.93 | 4,706,900 | — | — |
| 2025-01-03 | $37.90 | $37.90 | 2,404,200 | — | — |
| 2025-01-02 | $35.60 | $35.60 | 3,488,200 | — | — |