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
- 2021-11-17 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 | $34.29 | $34.29 | 1,516,200 | — | — |
| 2025-12-30 | $34.77 | $34.77 | 851,600 | — | — |
| 2025-12-29 | $35.25 | $35.25 | 1,146,900 | — | — |
| 2025-12-26 | $35.40 | $35.40 | 1,126,600 | — | — |
| 2025-12-24 | $35.83 | $35.83 | 648,800 | — | — |
| 2025-12-23 | $35.93 | $35.93 | 1,238,100 | — | — |
| 2025-12-22 | $36.10 | $36.10 | 1,198,400 | — | — |
| 2025-12-19 | $35.47 | $35.47 | 2,691,000 | — | — |
| 2025-12-18 | $35.64 | $35.64 | 2,105,200 | — | — |
| 2025-12-17 | $34.72 | $34.72 | 3,391,900 | — | — |
| 2025-12-16 | $33.94 | $33.94 | 2,141,200 | — | — |
| 2025-12-15 | $33.12 | $33.12 | 2,462,500 | — | — |
| 2025-12-12 | $33.14 | $33.14 | 3,796,100 | — | — |
| 2025-12-11 | $34.93 | $34.93 | 2,993,700 | — | — |
| 2025-12-10 | $36.19 | $36.19 | 9,733,500 | — | — |
| 2025-12-09 | $30.65 | $30.65 | 5,220,300 | — | — |
| 2025-12-08 | $30.03 | $30.03 | 2,307,100 | — | — |
| 2025-12-05 | $30.30 | $30.30 | 2,731,200 | — | — |
| 2025-12-04 | $29.87 | $29.87 | 1,308,000 | — | — |
| 2025-12-03 | $29.38 | $29.38 | 937,300 | — | — |
| 2025-12-02 | $29.27 | $29.27 | 1,161,700 | — | — |
| 2025-12-01 | $28.33 | $28.33 | 1,290,800 | — | — |
| 2025-11-28 | $28.70 | $28.70 | 548,900 | — | — |
| 2025-11-26 | $28.32 | $28.32 | 838,100 | — | — |
| 2025-11-25 | $28.32 | $28.32 | 792,300 | — | — |
| 2025-11-24 | $27.39 | $27.39 | 938,000 | — | — |
| 2025-11-21 | $27.41 | $27.41 | 1,007,800 | — | — |
| 2025-11-20 | $27.00 | $27.00 | 1,138,600 | — | — |
| 2025-11-19 | $27.22 | $27.22 | 1,251,800 | — | — |
| 2025-11-18 | $27.23 | $27.23 | 1,648,300 | — | — |
| 2025-11-17 | $26.98 | $26.98 | 1,410,900 | — | — |
| 2025-11-14 | $28.74 | $28.74 | 989,700 | — | — |
| 2025-11-13 | $28.21 | $28.21 | 1,184,800 | — | — |
| 2025-11-12 | $29.37 | $29.37 | 1,722,200 | — | — |
| 2025-11-11 | $28.57 | $28.57 | 1,048,500 | — | — |
| 2025-11-10 | $28.16 | $28.16 | 1,267,600 | — | — |
| 2025-11-07 | $27.99 | $27.99 | 1,115,500 | — | — |
| 2025-11-06 | $27.24 | $27.24 | 1,436,700 | — | — |
| 2025-11-05 | $28.08 | $28.08 | 1,765,300 | — | — |
| 2025-11-04 | $27.22 | $27.22 | 1,297,100 | — | — |
| 2025-11-03 | $28.19 | $28.19 | 1,114,000 | — | — |
| 2025-10-31 | $28.66 | $28.66 | 1,441,800 | — | — |
| 2025-10-30 | $27.53 | $27.53 | 1,318,100 | — | — |
| 2025-10-29 | $27.14 | $27.14 | 1,058,200 | — | — |
| 2025-10-28 | $27.95 | $27.95 | 1,084,000 | — | — |
| 2025-10-27 | $28.01 | $28.01 | 1,090,100 | — | — |
| 2025-10-24 | $28.08 | $28.08 | 1,509,200 | — | — |
| 2025-10-23 | $28.13 | $28.13 | 1,213,600 | — | — |
| 2025-10-22 | $28.27 | $28.27 | 1,264,100 | — | — |
| 2025-10-21 | $28.61 | $28.61 | 1,345,400 | — | — |
| 2025-10-20 | $27.51 | $27.51 | 1,194,200 | — | — |
| 2025-10-17 | $26.14 | $26.14 | 1,892,800 | — | — |
| 2025-10-16 | $26.11 | $26.11 | 1,631,800 | — | — |
| 2025-10-15 | $26.22 | $26.22 | 2,590,800 | — | — |
| 2025-10-14 | $25.97 | $25.97 | 1,567,900 | — | — |
| 2025-10-13 | $26.16 | $26.16 | 1,187,500 | — | — |
| 2025-10-10 | $26.16 | $26.16 | 2,161,500 | — | — |
| 2025-10-09 | $27.57 | $27.57 | 1,330,800 | — | — |
| 2025-10-08 | $28.15 | $28.15 | 1,687,200 | — | — |
| 2025-10-07 | $27.61 | $27.61 | 2,463,100 | — | — |
| 2025-10-06 | $28.95 | $28.95 | 2,741,800 | — | — |
| 2025-10-03 | $28.42 | $28.42 | 1,657,300 | — | — |
| 2025-10-02 | $27.74 | $27.74 | 2,086,600 | — | — |
| 2025-10-01 | $28.04 | $28.04 | 2,832,500 | — | — |
| 2025-09-30 | $28.44 | $28.44 | 4,638,900 | — | — |
| 2025-09-29 | $32.22 | $32.22 | 1,603,800 | — | — |
| 2025-09-26 | $31.58 | $31.58 | 1,442,000 | — | — |
| 2025-09-25 | $31.28 | $31.28 | 1,230,500 | — | — |
| 2025-09-24 | $32.13 | $32.13 | 2,398,700 | — | — |
| 2025-09-23 | $32.14 | $32.14 | 2,297,500 | — | — |
| 2025-09-22 | $32.65 | $32.65 | 1,968,400 | — | — |
| 2025-09-19 | $32.04 | $32.04 | 4,094,800 | — | — |
| 2025-09-18 | $32.39 | $32.39 | 2,214,000 | — | — |
| 2025-09-17 | $31.93 | $31.93 | 3,560,800 | — | — |
| 2025-09-16 | $31.14 | $31.14 | 2,630,100 | — | — |
| 2025-09-15 | $30.39 | $30.39 | 2,418,100 | — | — |
| 2025-09-12 | $30.14 | $30.14 | 1,568,500 | — | — |
| 2025-09-11 | $30.88 | $30.88 | 1,770,500 | — | — |
| 2025-09-10 | $30.08 | $30.08 | 2,117,800 | — | — |
| 2025-09-09 | $31.31 | $31.31 | 3,023,700 | — | — |
| 2025-09-08 | $32.30 | $32.30 | 4,359,600 | — | — |
| 2025-09-05 | $31.42 | $31.42 | 10,816,900 | — | — |
| 2025-09-04 | $27.66 | $27.66 | 4,477,500 | — | — |
| 2025-09-03 | $26.99 | $26.99 | 2,280,100 | — | — |
| 2025-09-02 | $27.04 | $27.04 | 1,662,400 | — | — |
| 2025-08-29 | $27.70 | $27.70 | 1,109,900 | — | — |
| 2025-08-28 | $27.40 | $27.40 | 1,639,900 | — | — |
| 2025-08-27 | $26.63 | $26.63 | 1,656,400 | — | — |
| 2025-08-26 | $25.80 | $25.80 | 976,600 | — | — |
| 2025-08-25 | $26.02 | $26.02 | 563,800 | — | — |
| 2025-08-22 | $26.90 | $26.90 | 760,900 | — | — |
| 2025-08-21 | $25.54 | $25.54 | 582,200 | — | — |
| 2025-08-20 | $25.23 | $25.23 | 889,100 | — | — |
| 2025-08-19 | $25.67 | $25.67 | 1,298,000 | — | — |
| 2025-08-18 | $26.55 | $26.55 | 1,216,100 | — | — |
| 2025-08-15 | $25.50 | $25.50 | 1,779,100 | — | — |
| 2025-08-14 | $24.54 | $24.54 | 1,072,900 | — | — |
| 2025-08-13 | $25.30 | $25.30 | 1,559,200 | — | — |
| 2025-08-12 | $24.11 | $24.11 | 1,364,000 | — | — |
| 2025-08-11 | $24.13 | $24.13 | 1,365,600 | — | — |
| 2025-08-08 | $25.31 | $25.31 | 1,341,600 | — | — |
| 2025-08-07 | $26.19 | $26.19 | 1,180,300 | — | — |
| 2025-08-06 | $27.29 | $27.29 | 1,200,000 | — | — |
| 2025-08-05 | $26.98 | $26.98 | 1,049,300 | — | — |
| 2025-08-04 | $26.91 | $26.91 | 942,600 | — | — |
| 2025-08-01 | $26.20 | $26.20 | 1,258,900 | — | — |
| 2025-07-31 | $27.87 | $27.87 | 1,290,600 | — | — |
| 2025-07-30 | $28.66 | $28.66 | 1,046,100 | — | — |
| 2025-07-29 | $29.62 | $29.62 | 1,578,300 | — | — |
| 2025-07-28 | $29.78 | $29.78 | 1,044,400 | — | — |
| 2025-07-25 | $29.19 | $29.19 | 911,700 | — | — |
| 2025-07-24 | $28.73 | $28.73 | 943,000 | — | — |
| 2025-07-23 | $28.45 | $28.45 | 1,382,900 | — | — |
| 2025-07-22 | $28.31 | $28.31 | 1,321,300 | — | — |
| 2025-07-21 | $28.63 | $28.63 | 1,429,200 | — | — |
| 2025-07-18 | $28.88 | $28.88 | 1,740,100 | — | — |
| 2025-07-17 | $28.24 | $28.24 | 1,671,100 | — | — |
| 2025-07-16 | $27.21 | $27.21 | 1,145,900 | — | — |
| 2025-07-15 | $26.64 | $26.64 | 1,069,900 | — | — |
| 2025-07-14 | $27.05 | $27.05 | 1,314,900 | — | — |
| 2025-07-11 | $26.47 | $26.47 | 1,753,300 | — | — |
| 2025-07-10 | $27.90 | $27.90 | 1,709,300 | — | — |
| 2025-07-09 | $28.50 | $28.50 | 1,219,800 | — | — |
| 2025-07-08 | $28.83 | $28.83 | 1,308,700 | — | — |
| 2025-07-07 | $28.42 | $28.42 | 1,228,600 | — | — |
| 2025-07-03 | $28.78 | $28.78 | 849,100 | — | — |
| 2025-07-02 | $28.17 | $28.17 | 1,293,500 | — | — |
| 2025-07-01 | $28.17 | $28.17 | 1,622,400 | — | — |
| 2025-06-30 | $28.10 | $28.10 | 2,343,700 | — | — |
| 2025-06-27 | $26.76 | $26.76 | 3,309,800 | — | — |
| 2025-06-26 | $26.74 | $26.74 | 1,148,700 | — | — |
| 2025-06-25 | $26.50 | $26.50 | 1,465,900 | — | — |
| 2025-06-24 | $26.77 | $26.77 | 1,627,200 | — | — |
| 2025-06-23 | $25.98 | $25.98 | 1,842,400 | — | — |
| 2025-06-20 | $25.84 | $25.84 | 4,020,200 | — | — |
| 2025-06-18 | $26.82 | $26.82 | 1,385,500 | — | — |
| 2025-06-17 | $26.99 | $26.99 | 2,657,900 | — | — |
| 2025-06-16 | $27.43 | $27.43 | 1,776,900 | — | — |
| 2025-06-13 | $27.31 | $27.31 | 1,728,400 | — | — |
| 2025-06-12 | $28.48 | $28.48 | 1,797,900 | — | — |
| 2025-06-11 | $28.43 | $28.43 | 2,208,700 | — | — |
| 2025-06-10 | $29.10 | $29.10 | 2,789,300 | — | — |
| 2025-06-09 | $30.65 | $30.65 | 3,234,500 | — | — |
| 2025-06-06 | $29.73 | $29.73 | 7,739,700 | — | — |
| 2025-06-05 | $36.10 | $36.10 | 1,946,200 | — | — |
| 2025-06-04 | $36.61 | $36.61 | 746,400 | — | — |
| 2025-06-03 | $36.24 | $36.24 | 1,336,900 | — | — |
| 2025-06-02 | $36.52 | $36.52 | 808,200 | — | — |
| 2025-05-30 | $36.80 | $36.80 | 1,534,900 | — | — |
| 2025-05-29 | $36.44 | $36.44 | 849,400 | — | — |
| 2025-05-28 | $36.07 | $36.07 | 662,900 | — | — |
| 2025-05-27 | $35.89 | $35.89 | 763,100 | — | — |
| 2025-05-23 | $34.73 | $34.73 | 741,300 | — | — |
| 2025-05-22 | $34.86 | $34.86 | 685,300 | — | — |
| 2025-05-21 | $34.63 | $34.63 | 787,300 | — | — |
| 2025-05-20 | $35.46 | $35.46 | 971,300 | — | — |
| 2025-05-19 | $35.46 | $35.46 | 1,611,400 | — | — |
| 2025-05-16 | $36.89 | $36.89 | 784,100 | — | — |
| 2025-05-15 | $36.38 | $36.38 | 715,600 | — | — |
| 2025-05-14 | $36.73 | $36.73 | 763,400 | — | — |
| 2025-05-13 | $36.79 | $36.79 | 1,257,900 | — | — |
| 2025-05-12 | $36.14 | $36.14 | 1,090,300 | — | — |
| 2025-05-09 | $33.68 | $33.68 | 684,100 | — | — |
| 2025-05-08 | $33.66 | $33.66 | 742,800 | — | — |
| 2025-05-07 | $32.62 | $32.62 | 1,082,600 | — | — |
| 2025-05-06 | $31.43 | $31.43 | 796,800 | — | — |
| 2025-05-05 | $31.71 | $31.71 | 1,424,200 | — | — |
| 2025-05-02 | $32.41 | $32.41 | 761,600 | — | — |
| 2025-05-01 | $31.33 | $31.33 | 595,300 | — | — |
| 2025-04-30 | $31.13 | $31.13 | 754,700 | — | — |
| 2025-04-29 | $31.54 | $31.54 | 620,500 | — | — |
| 2025-04-28 | $31.41 | $31.41 | 734,000 | — | — |
| 2025-04-25 | $31.22 | $31.22 | 786,700 | — | — |
| 2025-04-24 | $30.33 | $30.33 | 1,327,700 | — | — |
| 2025-04-23 | $28.34 | $28.34 | 1,290,700 | — | — |
| 2025-04-22 | $27.93 | $27.93 | 2,074,900 | — | — |
| 2025-04-21 | $27.68 | $27.68 | 646,400 | — | — |
| 2025-04-17 | $29.21 | $29.21 | 1,005,400 | — | — |
| 2025-04-16 | $28.42 | $28.42 | 1,296,100 | — | — |
| 2025-04-15 | $29.01 | $29.01 | 902,900 | — | — |
| 2025-04-14 | $28.33 | $28.33 | 1,619,300 | — | — |
| 2025-04-11 | $29.03 | $29.03 | 2,335,400 | — | — |
| 2025-04-10 | $30.38 | $30.38 | 790,400 | — | — |
| 2025-04-09 | $32.90 | $32.90 | 2,490,700 | — | — |
| 2025-04-08 | $29.72 | $29.72 | 1,272,700 | — | — |
| 2025-04-07 | $30.14 | $30.14 | 1,786,700 | — | — |
| 2025-04-04 | $30.98 | $30.98 | 1,459,000 | — | — |
| 2025-04-03 | $32.74 | $32.74 | 1,463,100 | — | — |
| 2025-04-02 | $36.30 | $36.30 | 1,071,200 | — | — |
| 2025-04-01 | $36.37 | $36.37 | 1,264,400 | — | — |
| 2025-03-31 | $36.08 | $36.08 | 1,919,500 | — | — |
| 2025-03-28 | $37.51 | $37.51 | 5,431,300 | — | — |
| 2025-03-27 | $36.70 | $36.70 | 2,227,600 | — | — |
| 2025-03-26 | $37.33 | $37.33 | 1,283,100 | — | — |
| 2025-03-25 | $39.14 | $39.14 | 1,411,800 | — | — |
| 2025-03-24 | $38.11 | $38.11 | 1,855,500 | — | — |
| 2025-03-21 | $37.03 | $37.03 | 1,820,400 | — | — |
| 2025-03-20 | $36.05 | $36.05 | 651,300 | — | — |
| 2025-03-19 | $36.32 | $36.32 | 1,033,000 | — | — |
| 2025-03-18 | $35.49 | $35.49 | 634,400 | — | — |
| 2025-03-17 | $36.17 | $36.17 | 791,200 | — | — |
| 2025-03-14 | $35.28 | $35.28 | 1,097,100 | — | — |
| 2025-03-13 | $33.11 | $33.11 | 1,143,700 | — | — |
| 2025-03-12 | $35.60 | $35.60 | 1,332,200 | — | — |
| 2025-03-11 | $33.60 | $33.60 | 1,353,700 | — | — |
| 2025-03-10 | $32.44 | $32.44 | 1,474,700 | — | — |
| 2025-03-07 | $33.74 | $33.74 | 1,248,900 | — | — |
| 2025-03-06 | $34.60 | $34.60 | 1,112,100 | — | — |
| 2025-03-05 | $36.48 | $36.48 | 1,636,900 | — | — |
| 2025-03-04 | $35.86 | $35.86 | 1,516,100 | — | — |
| 2025-03-03 | $35.12 | $35.12 | 2,410,300 | — | — |
| 2025-02-28 | $36.98 | $36.98 | 1,507,700 | — | — |
| 2025-02-27 | $36.32 | $36.32 | 1,164,800 | — | — |
| 2025-02-26 | $37.40 | $37.40 | 988,100 | — | — |
| 2025-02-25 | $37.05 | $37.05 | 1,197,700 | — | — |
| 2025-02-24 | $38.51 | $38.51 | 892,200 | — | — |
| 2025-02-21 | $39.50 | $39.50 | 1,282,600 | — | — |
| 2025-02-20 | $40.66 | $40.66 | 1,315,300 | — | — |
| 2025-02-19 | $40.84 | $40.84 | 594,900 | — | — |
| 2025-02-18 | $41.85 | $41.85 | 1,283,200 | — | — |
| 2025-02-14 | $41.51 | $41.51 | 791,900 | — | — |
| 2025-02-13 | $41.78 | $41.78 | 607,200 | — | — |
| 2025-02-12 | $41.02 | $41.02 | 928,600 | — | — |
| 2025-02-11 | $42.39 | $42.39 | 945,900 | — | — |
| 2025-02-10 | $42.63 | $42.63 | 1,829,200 | — | — |
| 2025-02-07 | $41.22 | $41.22 | 1,123,500 | — | — |
| 2025-02-06 | $42.52 | $42.52 | 1,589,600 | — | — |
| 2025-02-05 | $43.55 | $43.55 | 1,326,900 | — | — |
| 2025-02-04 | $42.60 | $42.60 | 1,827,400 | — | — |
| 2025-02-03 | $41.52 | $41.52 | 2,168,400 | — | — |
| 2025-01-31 | $45.98 | $45.98 | 1,031,700 | — | — |
| 2025-01-30 | $45.86 | $45.86 | 772,500 | — | — |
| 2025-01-29 | $45.96 | $45.96 | 742,700 | — | — |
| 2025-01-28 | $47.22 | $47.22 | 928,900 | — | — |
| 2025-01-27 | $46.02 | $46.02 | 948,000 | — | — |
| 2025-01-24 | $45.69 | $45.69 | 767,600 | — | — |
| 2025-01-23 | $45.57 | $45.57 | 639,500 | — | — |
| 2025-01-22 | $44.53 | $44.53 | 532,300 | — | — |
| 2025-01-21 | $45.09 | $45.09 | 679,400 | — | — |
| 2025-01-17 | $44.11 | $44.11 | 1,458,000 | — | — |
| 2025-01-16 | $44.09 | $44.09 | 788,100 | — | — |
| 2025-01-15 | $43.77 | $43.77 | 1,107,400 | — | — |
| 2025-01-14 | $41.86 | $41.86 | 1,459,500 | — | — |
| 2025-01-13 | $41.60 | $41.60 | 1,089,600 | — | — |
| 2025-01-10 | $42.63 | $42.63 | 799,600 | — | — |
| 2025-01-08 | $44.15 | $44.15 | 910,100 | — | — |
| 2025-01-07 | $44.60 | $44.60 | 1,050,500 | — | — |
| 2025-01-06 | $45.59 | $45.59 | 1,812,900 | — | — |
| 2025-01-03 | $44.87 | $44.87 | 2,295,700 | — | — |
| 2025-01-02 | $43.39 | $43.39 | 1,056,100 | — | — |