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
- 2019-10-18 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 | $26.73 | $26.73 | 2,367,300 | — | — |
| 2025-12-30 | $26.69 | $26.69 | 3,572,300 | — | — |
| 2025-12-29 | $27.33 | $27.33 | 4,484,700 | — | — |
| 2025-12-26 | $30.16 | $30.16 | 1,377,600 | — | — |
| 2025-12-24 | $30.13 | $30.13 | 839,500 | — | — |
| 2025-12-23 | $29.95 | $29.95 | 2,908,400 | — | — |
| 2025-12-22 | $29.50 | $29.50 | 3,174,300 | — | — |
| 2025-12-19 | $29.04 | $29.04 | 4,715,600 | — | — |
| 2025-12-18 | $29.28 | $29.28 | 3,834,700 | — | — |
| 2025-12-17 | $29.96 | $29.96 | 4,899,200 | — | — |
| 2025-12-16 | $30.93 | $30.93 | 6,773,500 | — | — |
| 2025-12-15 | $32.78 | $32.78 | 3,069,400 | — | — |
| 2025-12-12 | $31.95 | $31.95 | 2,269,100 | — | — |
| 2025-12-11 | $32.67 | $32.67 | 3,178,200 | — | — |
| 2025-12-10 | $33.30 | $33.30 | 5,429,700 | — | — |
| 2025-12-09 | $30.55 | $30.55 | 2,713,700 | — | — |
| 2025-12-08 | $30.51 | $30.51 | 2,712,200 | — | — |
| 2025-12-05 | $31.17 | $31.17 | 2,192,600 | — | — |
| 2025-12-04 | $31.36 | $31.36 | 1,966,700 | — | — |
| 2025-12-03 | $30.82 | $30.82 | 4,041,400 | — | — |
| 2025-12-02 | $30.85 | $30.85 | 3,526,200 | — | — |
| 2025-12-01 | $30.89 | $30.89 | 3,328,600 | — | — |
| 2025-11-28 | $30.89 | $30.89 | 1,035,000 | — | — |
| 2025-11-26 | $30.59 | $30.59 | 1,865,300 | — | — |
| 2025-11-25 | $30.36 | $30.36 | 3,396,000 | — | — |
| 2025-11-24 | $30.75 | $30.75 | 5,431,000 | — | — |
| 2025-11-21 | $29.77 | $29.77 | 5,347,300 | — | — |
| 2025-11-20 | $29.80 | $29.80 | 8,975,100 | — | — |
| 2025-11-19 | $29.26 | $29.26 | 10,025,700 | — | — |
| 2025-11-18 | $26.26 | $26.26 | 12,968,600 | — | — |
| 2025-11-17 | $25.62 | $25.62 | 6,107,900 | — | — |
| 2025-11-14 | $26.96 | $26.96 | 6,044,700 | — | — |
| 2025-11-13 | $26.95 | $26.95 | 4,137,600 | — | — |
| 2025-11-12 | $27.61 | $27.61 | 4,167,400 | — | — |
| 2025-11-11 | $27.69 | $27.69 | 4,735,900 | — | — |
| 2025-11-10 | $28.27 | $28.27 | 2,873,600 | — | — |
| 2025-11-07 | $29.27 | $29.27 | 2,500,600 | — | — |
| 2025-11-06 | $29.00 | $29.00 | 2,703,900 | — | — |
| 2025-11-05 | $30.15 | $30.15 | 1,869,700 | — | — |
| 2025-11-04 | $30.33 | $30.33 | 2,540,400 | — | — |
| 2025-11-03 | $30.39 | $30.39 | 4,716,700 | — | — |
| 2025-10-31 | $30.13 | $30.13 | 3,835,200 | — | — |
| 2025-10-30 | $30.20 | $30.20 | 2,351,300 | — | — |
| 2025-10-29 | $30.84 | $30.84 | 3,025,600 | — | — |
| 2025-10-28 | $31.59 | $31.59 | 4,046,800 | — | — |
| 2025-10-27 | $31.89 | $31.89 | 4,573,000 | — | — |
| 2025-10-24 | $33.05 | $33.05 | 2,391,500 | — | — |
| 2025-10-23 | $33.39 | $33.39 | 2,348,700 | — | — |
| 2025-10-22 | $33.36 | $33.36 | 2,194,800 | — | — |
| 2025-10-21 | $33.48 | $33.48 | 2,037,900 | — | — |
| 2025-10-20 | $32.34 | $32.34 | 3,337,700 | — | — |
| 2025-10-17 | $33.00 | $33.00 | 2,587,500 | — | — |
| 2025-10-16 | $33.21 | $33.21 | 2,048,400 | — | — |
| 2025-10-15 | $34.50 | $34.50 | 2,216,100 | — | — |
| 2025-10-14 | $34.72 | $34.72 | 1,887,400 | — | — |
| 2025-10-13 | $34.32 | $34.32 | 2,035,100 | — | — |
| 2025-10-10 | $34.13 | $34.13 | 2,249,200 | — | — |
| 2025-10-09 | $35.34 | $35.34 | 3,114,400 | — | — |
| 2025-10-08 | $34.79 | $34.79 | 1,757,900 | — | — |
| 2025-10-07 | $34.77 | $34.77 | 2,701,900 | — | — |
| 2025-10-06 | $33.73 | $33.73 | 3,216,300 | — | — |
| 2025-10-03 | $34.99 | $34.99 | 2,663,500 | — | — |
| 2025-10-02 | $35.86 | $35.86 | 1,951,700 | — | — |
| 2025-10-01 | $36.23 | $36.23 | 2,253,400 | — | — |
| 2025-09-30 | $36.35 | $36.35 | 2,017,400 | — | — |
| 2025-09-29 | $36.76 | $36.76 | 2,447,100 | — | — |
| 2025-09-26 | $36.80 | $36.80 | 1,967,100 | — | — |
| 2025-09-25 | $36.64 | $36.64 | 2,303,600 | — | — |
| 2025-09-24 | $36.56 | $36.56 | 2,152,300 | — | — |
| 2025-09-23 | $36.62 | $36.62 | 2,237,000 | — | — |
| 2025-09-22 | $36.43 | $36.43 | 2,832,200 | — | — |
| 2025-09-19 | $36.00 | $36.00 | 3,589,200 | — | — |
| 2025-09-18 | $36.68 | $36.68 | 2,102,300 | — | — |
| 2025-09-17 | $36.63 | $36.63 | 2,439,900 | — | — |
| 2025-09-16 | $36.75 | $36.75 | 2,613,600 | — | — |
| 2025-09-15 | $35.51 | $35.51 | 3,586,500 | — | — |
| 2025-09-12 | $38.07 | $38.07 | 2,536,300 | — | — |
| 2025-09-11 | $37.31 | $37.31 | 3,250,700 | — | — |
| 2025-09-10 | $36.76 | $36.76 | 3,504,400 | — | — |
| 2025-09-09 | $37.71 | $37.71 | 4,341,900 | — | — |
| 2025-09-08 | $35.77 | $35.77 | 7,516,300 | — | — |
| 2025-09-05 | $39.46 | $39.46 | 4,216,100 | — | — |
| 2025-09-04 | $42.68 | $42.68 | 2,895,000 | — | — |
| 2025-09-03 | $41.87 | $41.87 | 3,007,100 | — | — |
| 2025-09-02 | $41.62 | $41.62 | 3,970,900 | — | — |
| 2025-08-29 | $41.05 | $41.05 | 3,506,200 | — | — |
| 2025-08-28 | $40.87 | $40.87 | 5,025,300 | — | — |
| 2025-08-27 | $40.71 | $40.71 | 3,393,000 | — | — |
| 2025-08-26 | $39.77 | $39.77 | 3,340,100 | — | — |
| 2025-08-25 | $38.66 | $38.66 | 2,896,300 | — | — |
| 2025-08-22 | $39.91 | $39.91 | 2,916,900 | — | — |
| 2025-08-21 | $39.78 | $39.78 | 2,579,000 | — | — |
| 2025-08-20 | $40.69 | $40.69 | 3,347,600 | — | — |
| 2025-08-19 | $40.77 | $40.77 | 4,382,700 | — | — |
| 2025-08-18 | $38.49 | $38.49 | 2,808,700 | — | — |
| 2025-08-15 | $38.36 | $38.36 | 2,527,900 | — | — |
| 2025-08-14 | $38.00 | $38.00 | 2,396,000 | — | — |
| 2025-08-13 | $39.53 | $39.53 | 3,788,300 | — | — |
| 2025-08-12 | $38.74 | $38.74 | 2,781,700 | — | — |
| 2025-08-11 | $38.83 | $38.83 | 3,440,100 | — | — |
| 2025-08-08 | $38.99 | $38.99 | 3,356,600 | — | — |
| 2025-08-07 | $39.16 | $39.16 | 8,932,700 | — | — |
| 2025-08-06 | $38.95 | $38.95 | 11,448,000 | — | — |
| 2025-08-05 | $36.18 | $36.18 | 16,894,200 | — | — |
| 2025-08-04 | $53.64 | $53.64 | 3,450,600 | — | — |
| 2025-08-01 | $54.11 | $54.11 | 2,276,900 | — | — |
| 2025-07-31 | $54.58 | $54.58 | 1,936,300 | — | — |
| 2025-07-30 | $54.85 | $54.85 | 2,229,300 | — | — |
| 2025-07-29 | $55.83 | $55.83 | 2,437,200 | — | — |
| 2025-07-28 | $55.51 | $55.51 | 2,606,400 | — | — |
| 2025-07-25 | $54.74 | $54.74 | 3,396,100 | — | — |
| 2025-07-24 | $53.95 | $53.95 | 3,294,500 | — | — |
| 2025-07-23 | $54.81 | $54.81 | 3,233,300 | — | — |
| 2025-07-22 | $55.29 | $55.29 | 3,729,000 | — | — |
| 2025-07-21 | $57.52 | $57.52 | 2,158,800 | — | — |
| 2025-07-18 | $58.20 | $58.20 | 1,990,500 | — | — |
| 2025-07-17 | $57.20 | $57.20 | 2,860,700 | — | — |
| 2025-07-16 | $57.24 | $57.24 | 1,843,600 | — | — |
| 2025-07-15 | $56.42 | $56.42 | 2,873,900 | — | — |
| 2025-07-14 | $58.75 | $58.75 | 2,801,200 | — | — |
| 2025-07-11 | $57.94 | $57.94 | 1,250,200 | — | — |
| 2025-07-10 | $58.29 | $58.29 | 1,744,500 | — | — |
| 2025-07-09 | $57.68 | $57.68 | 2,342,400 | — | — |
| 2025-07-08 | $57.51 | $57.51 | 2,984,600 | — | — |
| 2025-07-07 | $57.28 | $57.28 | 2,057,500 | — | — |
| 2025-07-03 | $57.58 | $57.58 | 832,000 | — | — |
| 2025-07-02 | $57.50 | $57.50 | 1,960,900 | — | — |
| 2025-07-01 | $58.78 | $58.78 | 2,095,100 | — | — |
| 2025-06-30 | $57.93 | $57.93 | 2,734,800 | — | — |
| 2025-06-27 | $58.54 | $58.54 | 5,064,200 | — | — |
| 2025-06-26 | $57.26 | $57.26 | 5,562,200 | — | — |
| 2025-06-25 | $58.75 | $58.75 | 1,302,900 | — | — |
| 2025-06-24 | $59.80 | $59.80 | 1,771,100 | — | — |
| 2025-06-23 | $59.32 | $59.32 | 2,120,000 | — | — |
| 2025-06-20 | $58.78 | $58.78 | 2,974,900 | — | — |
| 2025-06-18 | $60.75 | $60.75 | 2,134,300 | — | — |
| 2025-06-17 | $62.71 | $62.71 | 2,245,800 | — | — |
| 2025-06-16 | $62.83 | $62.83 | 3,424,800 | — | — |
| 2025-06-13 | $58.67 | $58.67 | 2,155,500 | — | — |
| 2025-06-12 | $60.11 | $60.11 | 2,888,400 | — | — |
| 2025-06-11 | $59.80 | $59.80 | 1,441,200 | — | — |
| 2025-06-10 | $61.33 | $61.33 | 1,838,100 | — | — |
| 2025-06-09 | $60.14 | $60.14 | 1,983,400 | — | — |
| 2025-06-06 | $60.97 | $60.97 | 2,248,800 | — | — |
| 2025-06-05 | $61.64 | $61.64 | 2,106,600 | — | — |
| 2025-06-04 | $62.15 | $62.15 | 1,497,500 | — | — |
| 2025-06-03 | $63.17 | $63.17 | 1,832,300 | — | — |
| 2025-06-02 | $62.99 | $62.99 | 1,975,500 | — | — |
| 2025-05-30 | $62.95 | $62.95 | 2,429,400 | — | — |
| 2025-05-29 | $61.71 | $61.71 | 2,827,700 | — | — |
| 2025-05-28 | $60.37 | $60.37 | 2,228,100 | — | — |
| 2025-05-27 | $61.01 | $61.01 | 3,131,300 | — | — |
| 2025-05-23 | $61.68 | $61.68 | 1,619,100 | — | — |
| 2025-05-22 | $60.63 | $60.63 | 2,198,200 | — | — |
| 2025-05-21 | $62.14 | $62.14 | 2,085,200 | — | — |
| 2025-05-20 | $65.32 | $65.32 | 2,189,100 | — | — |
| 2025-05-19 | $66.67 | $66.67 | 2,087,000 | — | — |
| 2025-05-16 | $65.89 | $65.89 | 1,923,900 | — | — |
| 2025-05-15 | $64.27 | $64.27 | 1,238,600 | — | — |
| 2025-05-14 | $63.48 | $63.48 | 1,676,900 | — | — |
| 2025-05-13 | $63.64 | $63.64 | 3,203,200 | — | — |
| 2025-05-12 | $65.14 | $65.14 | 3,130,600 | — | — |
| 2025-05-09 | $60.76 | $60.76 | 1,995,100 | — | — |
| 2025-05-08 | $61.84 | $61.84 | 3,747,200 | — | — |
| 2025-05-07 | $62.73 | $62.73 | 6,255,600 | — | — |
| 2025-05-06 | $63.55 | $63.55 | 8,329,000 | — | — |
| 2025-05-05 | $78.43 | $78.43 | 2,201,600 | — | — |
| 2025-05-02 | $78.92 | $78.92 | 1,570,200 | — | — |
| 2025-05-01 | $76.97 | $76.97 | 1,290,200 | — | — |
| 2025-04-30 | $77.14 | $77.14 | 1,406,100 | — | — |
| 2025-04-29 | $76.73 | $76.73 | 1,147,300 | — | — |
| 2025-04-28 | $75.04 | $75.04 | 969,700 | — | — |
| 2025-04-25 | $75.17 | $75.17 | 873,200 | — | — |
| 2025-04-24 | $74.80 | $74.80 | 950,000 | — | — |
| 2025-04-23 | $73.93 | $73.93 | 1,678,600 | — | — |
| 2025-04-22 | $75.35 | $75.35 | 1,144,500 | — | — |
| 2025-04-21 | $72.96 | $72.96 | 804,600 | — | — |
| 2025-04-17 | $75.12 | $75.12 | 827,800 | — | — |
| 2025-04-16 | $73.92 | $73.92 | 1,440,000 | — | — |
| 2025-04-15 | $75.58 | $75.58 | 1,176,000 | — | — |
| 2025-04-14 | $75.21 | $75.21 | 1,226,900 | — | — |
| 2025-04-11 | $75.59 | $75.59 | 1,146,400 | — | — |
| 2025-04-10 | $74.01 | $74.01 | 1,181,800 | — | — |
| 2025-04-09 | $74.71 | $74.71 | 1,712,300 | — | — |
| 2025-04-08 | $69.67 | $69.67 | 2,003,000 | — | — |
| 2025-04-07 | $70.12 | $70.12 | 2,064,400 | — | — |
| 2025-04-04 | $69.86 | $69.86 | 2,325,200 | — | — |
| 2025-04-03 | $73.79 | $73.79 | 1,930,800 | — | — |
| 2025-04-02 | $76.88 | $76.88 | 1,174,000 | — | — |
| 2025-04-01 | $75.14 | $75.14 | 1,094,900 | — | — |
| 2025-03-31 | $74.46 | $74.46 | 1,350,000 | — | — |
| 2025-03-28 | $74.18 | $74.18 | 759,200 | — | — |
| 2025-03-27 | $73.98 | $73.98 | 692,400 | — | — |
| 2025-03-26 | $73.84 | $73.84 | 774,400 | — | — |
| 2025-03-25 | $73.53 | $73.53 | 974,400 | — | — |
| 2025-03-24 | $73.55 | $73.55 | 1,351,600 | — | — |
| 2025-03-21 | $70.65 | $70.65 | 1,132,600 | — | — |
| 2025-03-20 | $70.40 | $70.40 | 1,033,600 | — | — |
| 2025-03-19 | $70.18 | $70.18 | 1,284,500 | — | — |
| 2025-03-18 | $68.41 | $68.41 | 1,260,700 | — | — |
| 2025-03-17 | $69.23 | $69.23 | 1,256,400 | — | — |
| 2025-03-14 | $67.48 | $67.48 | 1,078,700 | — | — |
| 2025-03-13 | $66.25 | $66.25 | 1,092,300 | — | — |
| 2025-03-12 | $68.10 | $68.10 | 2,218,800 | — | — |
| 2025-03-11 | $67.30 | $67.30 | 2,604,500 | — | — |
| 2025-03-10 | $65.40 | $65.40 | 1,621,900 | — | — |
| 2025-03-07 | $68.97 | $68.97 | 1,972,300 | — | — |
| 2025-03-06 | $68.41 | $68.41 | 2,175,000 | — | — |
| 2025-03-05 | $72.58 | $72.58 | 2,261,000 | — | — |
| 2025-03-04 | $71.15 | $71.15 | 1,691,900 | — | — |
| 2025-03-03 | $71.56 | $71.56 | 1,444,700 | — | — |
| 2025-02-28 | $73.28 | $73.28 | 2,198,000 | — | — |
| 2025-02-27 | $70.45 | $70.45 | 928,500 | — | — |
| 2025-02-26 | $71.50 | $71.50 | 1,132,900 | — | — |
| 2025-02-25 | $72.22 | $72.22 | 1,982,000 | — | — |
| 2025-02-24 | $72.87 | $72.87 | 1,465,700 | — | — |
| 2025-02-21 | $72.97 | $72.97 | 1,992,300 | — | — |
| 2025-02-20 | $74.16 | $74.16 | 1,430,500 | — | — |
| 2025-02-19 | $77.38 | $77.38 | 759,500 | — | — |
| 2025-02-18 | $77.40 | $77.40 | 1,146,700 | — | — |
| 2025-02-14 | $76.68 | $76.68 | 948,800 | — | — |
| 2025-02-13 | $77.55 | $77.55 | 611,100 | — | — |
| 2025-02-12 | $76.95 | $76.95 | 668,800 | — | — |
| 2025-02-11 | $76.16 | $76.16 | 689,400 | — | — |
| 2025-02-10 | $75.48 | $75.48 | 1,066,200 | — | — |
| 2025-02-07 | $76.56 | $76.56 | 663,200 | — | — |
| 2025-02-06 | $77.27 | $77.27 | 959,100 | — | — |
| 2025-02-05 | $76.51 | $76.51 | 1,677,700 | — | — |
| 2025-02-04 | $74.92 | $74.92 | 3,756,500 | — | — |
| 2025-02-03 | $78.25 | $78.25 | 1,578,900 | — | — |
| 2025-01-31 | $77.35 | $77.35 | 1,030,300 | — | — |
| 2025-01-30 | $79.39 | $79.39 | 1,299,000 | — | — |
| 2025-01-29 | $78.30 | $78.30 | 991,900 | — | — |
| 2025-01-28 | $78.15 | $78.15 | 834,500 | — | — |
| 2025-01-27 | $79.17 | $79.17 | 1,997,400 | — | — |
| 2025-01-24 | $76.00 | $76.00 | 872,500 | — | — |
| 2025-01-23 | $76.82 | $76.82 | 969,300 | — | — |
| 2025-01-22 | $76.23 | $76.23 | 797,600 | — | — |
| 2025-01-21 | $75.86 | $75.86 | 1,167,700 | — | — |
| 2025-01-17 | $72.39 | $72.39 | 959,800 | — | — |
| 2025-01-16 | $73.23 | $73.23 | 914,600 | — | — |
| 2025-01-15 | $72.80 | $72.80 | 903,000 | — | — |
| 2025-01-14 | $72.68 | $72.68 | 1,102,100 | — | — |
| 2025-01-13 | $71.57 | $71.57 | 1,676,300 | — | — |
| 2025-01-10 | $71.01 | $71.01 | 1,092,800 | — | — |
| 2025-01-08 | $72.48 | $72.48 | 1,096,700 | — | — |
| 2025-01-07 | $72.57 | $72.57 | 1,126,100 | — | — |
| 2025-01-06 | $72.86 | $72.86 | 1,218,200 | — | — |
| 2025-01-03 | $75.20 | $75.20 | 959,300 | — | — |
| 2025-01-02 | $74.59 | $74.59 | 790,600 | — | — |