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
- 2017-11-02 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 | $39.45 | $39.45 | 1,261,300 | — | — |
| 2025-12-30 | $40.20 | $40.20 | 1,518,900 | — | — |
| 2025-12-29 | $39.97 | $39.97 | 593,400 | — | — |
| 2025-12-26 | $40.62 | $40.62 | 919,600 | — | — |
| 2025-12-24 | $40.10 | $40.10 | 514,500 | — | — |
| 2025-12-23 | $39.88 | $39.88 | 886,900 | — | — |
| 2025-12-22 | $40.81 | $40.81 | 1,413,200 | — | — |
| 2025-12-19 | $39.77 | $39.77 | 2,058,900 | — | — |
| 2025-12-18 | $37.81 | $37.81 | 1,170,600 | — | — |
| 2025-12-17 | $37.36 | $37.36 | 1,751,200 | — | — |
| 2025-12-16 | $37.14 | $37.14 | 879,800 | — | — |
| 2025-12-15 | $37.73 | $37.73 | 1,461,900 | — | — |
| 2025-12-12 | $38.83 | $38.83 | 1,632,400 | — | — |
| 2025-12-11 | $39.99 | $39.99 | 1,081,700 | — | — |
| 2025-12-10 | $39.48 | $39.48 | 1,299,500 | — | — |
| 2025-12-09 | $37.04 | $37.04 | 978,900 | — | — |
| 2025-12-08 | $36.54 | $36.54 | 1,653,100 | — | — |
| 2025-12-05 | $35.10 | $35.10 | 601,200 | — | — |
| 2025-12-04 | $34.62 | $34.62 | 850,800 | — | — |
| 2025-12-03 | $33.94 | $33.94 | 986,200 | — | — |
| 2025-12-02 | $32.87 | $32.87 | 2,104,900 | — | — |
| 2025-12-01 | $33.31 | $33.31 | 898,700 | — | — |
| 2025-11-28 | $33.41 | $33.41 | 531,100 | — | — |
| 2025-11-26 | $32.87 | $32.87 | 999,800 | — | — |
| 2025-11-25 | $33.10 | $33.10 | 1,347,100 | — | — |
| 2025-11-24 | $32.01 | $32.01 | 909,300 | — | — |
| 2025-11-21 | $30.03 | $30.03 | 1,498,700 | — | — |
| 2025-11-20 | $29.67 | $29.67 | 841,300 | — | — |
| 2025-11-19 | $31.50 | $31.50 | 693,000 | — | — |
| 2025-11-18 | $30.77 | $30.77 | 905,700 | — | — |
| 2025-11-17 | $31.47 | $31.47 | 789,900 | — | — |
| 2025-11-14 | $31.51 | $31.51 | 855,100 | — | — |
| 2025-11-13 | $32.64 | $32.64 | 2,132,000 | — | — |
| 2025-11-12 | $33.81 | $33.81 | 1,918,200 | — | — |
| 2025-11-11 | $32.64 | $32.64 | 1,713,800 | — | — |
| 2025-11-10 | $32.95 | $32.95 | 2,316,400 | — | — |
| 2025-11-07 | $31.10 | $31.10 | 1,450,300 | — | — |
| 2025-11-06 | $30.92 | $30.92 | 1,978,800 | — | — |
| 2025-11-05 | $31.14 | $31.14 | 4,860,700 | — | — |
| 2025-11-04 | $38.90 | $38.90 | 1,464,600 | — | — |
| 2025-11-03 | $41.37 | $41.37 | 893,900 | — | — |
| 2025-10-31 | $41.46 | $41.46 | 567,200 | — | — |
| 2025-10-30 | $41.22 | $41.22 | 772,700 | — | — |
| 2025-10-29 | $42.18 | $42.18 | 1,240,600 | — | — |
| 2025-10-28 | $40.47 | $40.47 | 670,300 | — | — |
| 2025-10-27 | $42.43 | $42.43 | 950,100 | — | — |
| 2025-10-24 | $41.72 | $41.72 | 988,600 | — | — |
| 2025-10-23 | $40.25 | $40.25 | 869,100 | — | — |
| 2025-10-22 | $37.63 | $37.63 | 751,800 | — | — |
| 2025-10-21 | $38.93 | $38.93 | 697,400 | — | — |
| 2025-10-20 | $39.79 | $39.79 | 1,033,600 | — | — |
| 2025-10-17 | $38.07 | $38.07 | 1,117,600 | — | — |
| 2025-10-16 | $39.68 | $39.68 | 1,377,800 | — | — |
| 2025-10-15 | $39.32 | $39.32 | 1,187,500 | — | — |
| 2025-10-14 | $38.11 | $38.11 | 970,500 | — | — |
| 2025-10-13 | $38.63 | $38.63 | 969,900 | — | — |
| 2025-10-10 | $36.59 | $36.59 | 2,379,300 | — | — |
| 2025-10-09 | $41.07 | $41.07 | 762,100 | — | — |
| 2025-10-08 | $41.99 | $41.99 | 851,800 | — | — |
| 2025-10-07 | $40.46 | $40.46 | 1,311,000 | — | — |
| 2025-10-06 | $41.78 | $41.78 | 1,199,300 | — | — |
| 2025-10-03 | $41.56 | $41.56 | 1,989,800 | — | — |
| 2025-10-02 | $43.32 | $43.32 | 1,909,100 | — | — |
| 2025-10-01 | $43.78 | $43.78 | 2,392,200 | — | — |
| 2025-09-30 | $39.13 | $39.13 | 1,577,700 | — | — |
| 2025-09-29 | $38.64 | $38.64 | 1,958,800 | — | — |
| 2025-09-26 | $37.77 | $37.77 | 1,654,700 | — | — |
| 2025-09-25 | $37.96 | $37.96 | 10,585,600 | — | — |
| 2025-09-24 | $38.69 | $38.69 | 3,447,800 | — | — |
| 2025-09-23 | $38.99 | $38.99 | 4,592,900 | — | — |
| 2025-09-22 | $36.68 | $36.68 | 2,322,800 | — | — |
| 2025-09-19 | $35.89 | $35.89 | 1,789,400 | — | — |
| 2025-09-18 | $36.09 | $36.09 | 3,399,800 | — | — |
| 2025-09-17 | $33.76 | $33.76 | 3,878,400 | — | — |
| 2025-09-16 | $30.94 | $30.94 | 1,499,800 | — | — |
| 2025-09-15 | $29.83 | $29.83 | 944,800 | — | — |
| 2025-09-12 | $29.86 | $29.86 | 1,616,100 | — | — |
| 2025-09-11 | $30.10 | $30.10 | 1,282,900 | — | — |
| 2025-09-10 | $28.06 | $28.06 | 790,800 | — | — |
| 2025-09-09 | $27.91 | $27.91 | 1,318,600 | — | — |
| 2025-09-08 | $26.97 | $26.97 | 1,200,300 | — | — |
| 2025-09-05 | $27.41 | $27.41 | 1,350,600 | — | — |
| 2025-09-04 | $26.98 | $26.98 | 1,101,400 | — | — |
| 2025-09-03 | $26.83 | $26.83 | 2,350,200 | — | — |
| 2025-09-02 | $27.58 | $27.58 | 1,199,300 | — | — |
| 2025-08-29 | $28.22 | $28.22 | 1,177,500 | — | — |
| 2025-08-28 | $29.29 | $29.29 | 1,432,500 | — | — |
| 2025-08-27 | $28.58 | $28.58 | 1,725,900 | — | — |
| 2025-08-26 | $29.91 | $29.91 | 1,261,900 | — | — |
| 2025-08-25 | $28.80 | $28.80 | 2,510,000 | — | — |
| 2025-08-22 | $30.53 | $30.53 | 5,775,100 | — | — |
| 2025-08-21 | $25.61 | $25.61 | 1,196,600 | — | — |
| 2025-08-20 | $25.16 | $25.16 | 816,000 | — | — |
| 2025-08-19 | $25.07 | $25.07 | 778,600 | — | — |
| 2025-08-18 | $25.16 | $25.16 | 821,100 | — | — |
| 2025-08-15 | $25.02 | $25.02 | 1,361,100 | — | — |
| 2025-08-14 | $25.48 | $25.48 | 892,300 | — | — |
| 2025-08-13 | $25.46 | $25.46 | 1,086,300 | — | — |
| 2025-08-12 | $24.93 | $24.93 | 1,122,600 | — | — |
| 2025-08-11 | $23.92 | $23.92 | 1,064,700 | — | — |
| 2025-08-08 | $23.94 | $23.94 | 1,511,600 | — | — |
| 2025-08-07 | $24.27 | $24.27 | 1,862,600 | — | — |
| 2025-08-06 | $25.10 | $25.10 | 4,676,700 | — | — |
| 2025-08-05 | $29.65 | $29.65 | 1,415,500 | — | — |
| 2025-08-04 | $30.74 | $30.74 | 849,800 | — | — |
| 2025-08-01 | $29.48 | $29.48 | 1,090,300 | — | — |
| 2025-07-31 | $30.36 | $30.36 | 1,059,300 | — | — |
| 2025-07-30 | $32.06 | $32.06 | 1,010,100 | — | — |
| 2025-07-29 | $31.68 | $31.68 | 1,008,100 | — | — |
| 2025-07-28 | $31.98 | $31.98 | 1,681,100 | — | — |
| 2025-07-25 | $29.93 | $29.93 | 725,700 | — | — |
| 2025-07-24 | $29.80 | $29.80 | 528,200 | — | — |
| 2025-07-23 | $30.19 | $30.19 | 728,200 | — | — |
| 2025-07-22 | $29.60 | $29.60 | 1,647,200 | — | — |
| 2025-07-21 | $30.40 | $30.40 | 839,700 | — | — |
| 2025-07-18 | $30.08 | $30.08 | 933,400 | — | — |
| 2025-07-17 | $30.20 | $30.20 | 682,800 | — | — |
| 2025-07-16 | $29.66 | $29.66 | 713,100 | — | — |
| 2025-07-15 | $29.46 | $29.46 | 855,900 | — | — |
| 2025-07-14 | $28.93 | $28.93 | 631,200 | — | — |
| 2025-07-11 | $28.56 | $28.56 | 718,300 | — | — |
| 2025-07-10 | $29.19 | $29.19 | 705,400 | — | — |
| 2025-07-09 | $29.11 | $29.11 | 795,400 | — | — |
| 2025-07-08 | $28.53 | $28.53 | 1,062,800 | — | — |
| 2025-07-07 | $27.98 | $27.98 | 931,600 | — | — |
| 2025-07-03 | $27.81 | $27.81 | 366,800 | — | — |
| 2025-07-02 | $27.55 | $27.55 | 932,300 | — | — |
| 2025-07-01 | $26.55 | $26.55 | 792,900 | — | — |
| 2025-06-30 | $25.90 | $25.90 | 1,164,800 | — | — |
| 2025-06-27 | $25.78 | $25.78 | 1,506,600 | — | — |
| 2025-06-26 | $26.51 | $26.51 | 512,600 | — | — |
| 2025-06-25 | $26.05 | $26.05 | 481,000 | — | — |
| 2025-06-24 | $26.17 | $26.17 | 680,200 | — | — |
| 2025-06-23 | $24.68 | $24.68 | 762,800 | — | — |
| 2025-06-20 | $24.42 | $24.42 | 768,300 | — | — |
| 2025-06-18 | $25.19 | $25.19 | 891,100 | — | — |
| 2025-06-17 | $25.20 | $25.20 | 659,600 | — | — |
| 2025-06-16 | $25.42 | $25.42 | 479,100 | — | — |
| 2025-06-13 | $24.37 | $24.37 | 840,300 | — | — |
| 2025-06-12 | $25.73 | $25.73 | 581,700 | — | — |
| 2025-06-11 | $25.85 | $25.85 | 885,500 | — | — |
| 2025-06-10 | $25.38 | $25.38 | 915,300 | — | — |
| 2025-06-09 | $25.02 | $25.02 | 1,132,500 | — | — |
| 2025-06-06 | $24.70 | $24.70 | 1,559,000 | — | — |
| 2025-06-05 | $23.61 | $23.61 | 1,009,600 | — | — |
| 2025-06-04 | $23.10 | $23.10 | 1,054,900 | — | — |
| 2025-06-03 | $23.35 | $23.35 | 720,500 | — | — |
| 2025-06-02 | $22.75 | $22.75 | 635,300 | — | — |
| 2025-05-30 | $22.55 | $22.55 | 828,100 | — | — |
| 2025-05-29 | $22.99 | $22.99 | 795,400 | — | — |
| 2025-05-28 | $22.71 | $22.71 | 602,500 | — | — |
| 2025-05-27 | $23.29 | $23.29 | 926,100 | — | — |
| 2025-05-23 | $22.41 | $22.41 | 634,100 | — | — |
| 2025-05-22 | $22.54 | $22.54 | 865,500 | — | — |
| 2025-05-21 | $23.03 | $23.03 | 1,254,700 | — | — |
| 2025-05-20 | $24.28 | $24.28 | 1,039,700 | — | — |
| 2025-05-19 | $23.35 | $23.35 | 1,166,200 | — | — |
| 2025-05-16 | $23.73 | $23.73 | 1,087,200 | — | — |
| 2025-05-15 | $24.33 | $24.33 | 1,149,300 | — | — |
| 2025-05-14 | $25.15 | $25.15 | 1,455,500 | — | — |
| 2025-05-13 | $25.14 | $25.14 | 1,117,600 | — | — |
| 2025-05-12 | $24.62 | $24.62 | 1,724,600 | — | — |
| 2025-05-09 | $22.19 | $22.19 | 1,572,100 | — | — |
| 2025-05-08 | $22.43 | $22.43 | 2,426,700 | — | — |
| 2025-05-07 | $20.03 | $20.03 | 1,305,500 | — | — |
| 2025-05-06 | $19.58 | $19.58 | 1,031,800 | — | — |
| 2025-05-05 | $19.71 | $19.71 | 1,138,600 | — | — |
| 2025-05-02 | $19.93 | $19.93 | 1,334,600 | — | — |
| 2025-05-01 | $18.59 | $18.59 | 1,717,700 | — | — |
| 2025-04-30 | $19.47 | $19.47 | 2,412,400 | — | — |
| 2025-04-29 | $18.52 | $18.52 | 4,044,100 | — | — |
| 2025-04-28 | $20.80 | $20.80 | 1,643,100 | — | — |
| 2025-04-25 | $21.23 | $21.23 | 1,073,300 | — | — |
| 2025-04-24 | $20.88 | $20.88 | 1,525,700 | — | — |
| 2025-04-23 | $19.73 | $19.73 | 2,101,000 | — | — |
| 2025-04-22 | $18.45 | $18.45 | 1,000,400 | — | — |
| 2025-04-21 | $18.40 | $18.40 | 1,043,200 | — | — |
| 2025-04-17 | $19.36 | $19.36 | 1,252,500 | — | — |
| 2025-04-16 | $19.73 | $19.73 | 1,253,300 | — | — |
| 2025-04-15 | $20.50 | $20.50 | 1,125,600 | — | — |
| 2025-04-14 | $20.16 | $20.16 | 1,860,000 | — | — |
| 2025-04-11 | $19.23 | $19.23 | 1,813,400 | — | — |
| 2025-04-10 | $18.42 | $18.42 | 1,825,100 | — | — |
| 2025-04-09 | $20.14 | $20.14 | 4,482,000 | — | — |
| 2025-04-08 | $18.33 | $18.33 | 2,395,000 | — | — |
| 2025-04-07 | $19.15 | $19.15 | 3,017,000 | — | — |
| 2025-04-04 | $20.30 | $20.30 | 2,158,400 | — | — |
| 2025-04-03 | $22.35 | $22.35 | 3,119,100 | — | — |
| 2025-04-02 | $23.39 | $23.39 | 1,471,300 | — | — |
| 2025-04-01 | $23.95 | $23.95 | 1,491,100 | — | — |
| 2025-03-31 | $23.34 | $23.34 | 2,405,900 | — | — |
| 2025-03-28 | $24.61 | $24.61 | 1,568,400 | — | — |
| 2025-03-27 | $26.92 | $26.92 | 1,410,100 | — | — |
| 2025-03-26 | $27.81 | $27.81 | 942,600 | — | — |
| 2025-03-25 | $28.56 | $28.56 | 1,116,700 | — | — |
| 2025-03-24 | $27.74 | $27.74 | 1,105,800 | — | — |
| 2025-03-21 | $26.87 | $26.87 | 1,493,400 | — | — |
| 2025-03-20 | $27.50 | $27.50 | 2,317,300 | — | — |
| 2025-03-19 | $29.22 | $29.22 | 900,100 | — | — |
| 2025-03-18 | $29.80 | $29.80 | 1,055,200 | — | — |
| 2025-03-17 | $29.98 | $29.98 | 2,212,700 | — | — |
| 2025-03-14 | $29.18 | $29.18 | 2,362,300 | — | — |
| 2025-03-13 | $27.44 | $27.44 | 1,130,900 | — | — |
| 2025-03-12 | $27.50 | $27.50 | 1,417,400 | — | — |
| 2025-03-11 | $27.02 | $27.02 | 1,946,100 | — | — |
| 2025-03-10 | $26.06 | $26.06 | 1,749,800 | — | — |
| 2025-03-07 | $27.08 | $27.08 | 1,576,300 | — | — |
| 2025-03-06 | $26.46 | $26.46 | 1,520,700 | — | — |
| 2025-03-05 | $26.66 | $26.66 | 2,031,800 | — | — |
| 2025-03-04 | $25.54 | $25.54 | 3,505,900 | — | — |
| 2025-03-03 | $24.31 | $24.31 | 1,853,300 | — | — |
| 2025-02-28 | $25.94 | $25.94 | 1,792,500 | — | — |
| 2025-02-27 | $26.10 | $26.10 | 2,739,500 | — | — |
| 2025-02-26 | $27.69 | $27.69 | 5,943,700 | — | — |
| 2025-02-25 | $22.94 | $22.94 | 1,699,900 | — | — |
| 2025-02-24 | $23.49 | $23.49 | 2,266,100 | — | — |
| 2025-02-21 | $26.04 | $26.04 | 1,690,900 | — | — |
| 2025-02-20 | $26.80 | $26.80 | 1,966,400 | — | — |
| 2025-02-19 | $26.44 | $26.44 | 3,367,300 | — | — |
| 2025-02-18 | $24.08 | $24.08 | 1,322,200 | — | — |
| 2025-02-14 | $23.78 | $23.78 | 1,059,100 | — | — |
| 2025-02-13 | $23.20 | $23.20 | 973,800 | — | — |
| 2025-02-12 | $22.91 | $22.91 | 1,169,500 | — | — |
| 2025-02-11 | $23.05 | $23.05 | 987,500 | — | — |
| 2025-02-10 | $23.36 | $23.36 | 1,544,400 | — | — |
| 2025-02-07 | $22.76 | $22.76 | 1,690,000 | — | — |
| 2025-02-06 | $23.01 | $23.01 | 2,898,300 | — | — |
| 2025-02-05 | $20.85 | $20.85 | 1,092,000 | — | — |
| 2025-02-04 | $20.70 | $20.70 | 1,201,300 | — | — |
| 2025-02-03 | $19.92 | $19.92 | 1,371,000 | — | — |
| 2025-01-31 | $20.55 | $20.55 | 2,520,200 | — | — |
| 2025-01-30 | $20.54 | $20.54 | 4,648,700 | — | — |
| 2025-01-29 | $17.48 | $17.48 | 559,700 | — | — |
| 2025-01-28 | $16.90 | $16.90 | 1,167,500 | — | — |
| 2025-01-27 | $17.22 | $17.22 | 1,370,200 | — | — |
| 2025-01-24 | $18.60 | $18.60 | 736,400 | — | — |
| 2025-01-23 | $18.42 | $18.42 | 672,000 | — | — |
| 2025-01-22 | $18.69 | $18.69 | 978,800 | — | — |
| 2025-01-21 | $18.59 | $18.59 | 1,252,900 | — | — |
| 2025-01-17 | $17.64 | $17.64 | 675,600 | — | — |
| 2025-01-16 | $17.68 | $17.68 | 1,220,700 | — | — |
| 2025-01-15 | $17.89 | $17.89 | 1,847,500 | — | — |
| 2025-01-14 | $17.86 | $17.86 | 2,961,300 | — | — |
| 2025-01-13 | $15.49 | $15.49 | 710,500 | — | — |
| 2025-01-10 | $15.62 | $15.62 | 1,191,700 | — | — |
| 2025-01-08 | $15.41 | $15.41 | 790,800 | — | — |
| 2025-01-07 | $16.15 | $16.15 | 899,500 | — | — |
| 2025-01-06 | $15.87 | $15.87 | 1,202,900 | — | — |
| 2025-01-03 | $15.50 | $15.50 | 1,142,900 | — | — |
| 2025-01-02 | $15.57 | $15.57 | 986,600 | — | — |