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
- 2017-04-03 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 | $29.70 | $34.15 | 1,972,200 | — | — |
| 2025-12-30 | $29.83 | $34.30 | 1,108,900 | — | — |
| 2025-12-29 | $30.44 | $35.00 | 1,344,100 | — | — |
| 2025-12-26 | $30.38 | $34.93 | 1,108,400 | — | — |
| 2025-12-24 | $30.79 | $35.40 | 699,900 | — | — |
| 2025-12-23 | $31.21 | $35.88 | 1,570,000 | — | — |
| 2025-12-22 | $30.70 | $35.30 | 1,905,200 | — | — |
| 2025-12-19 | $30.87 | $35.49 | 4,361,500 | — | — |
| 2025-12-18 | $30.09 | $34.60 | 2,566,500 | — | — |
| 2025-12-17 | $28.50 | $32.77 | 2,368,300 | — | — |
| 2025-12-16 | $27.76 | $31.92 | 3,668,900 | — | — |
| 2025-12-15 | $28.15 | $32.36 | 5,219,400 | — | — |
| 2025-12-12 | $29.15 | $33.51 | 2,851,300 | — | — |
| 2025-12-11 | $29.28 | $33.66 | 2,407,300 | — | — |
| 2025-12-10 | $28.21 | $32.43 | 2,508,400 | — | — |
| 2025-12-09 | $28.48 | $32.74 | 2,012,800 | — | — |
| 2025-12-08 | $27.72 | $31.87 | 2,887,500 | — | — |
| 2025-12-05 | $29.02 | $33.37 | 2,491,700 | — | — |
| 2025-12-04 | $29.51 | $33.93 | 2,076,800 | — | — |
| 2025-12-03 | $29.43 | $33.84 | 4,230,300 | — | — |
| 2025-12-02 | $27.58 | $31.71 | 2,897,500 | — | — |
| 2025-12-01 | $26.75 | $30.76 | 2,443,000 | — | — |
| 2025-11-28 | $27.24 | $31.32 | 1,044,300 | — | — |
| 2025-11-26 | $26.98 | $31.02 | 1,837,600 | — | — |
| 2025-11-25 | $26.58 | $30.56 | 2,193,900 | — | — |
| 2025-11-24 | $26.11 | $30.02 | 2,326,900 | — | — |
| 2025-11-21 | $26.36 | $30.31 | 2,746,200 | — | — |
| 2025-11-20 | $26.00 | $29.89 | 3,682,200 | — | — |
| 2025-11-19 | $27.67 | $31.81 | 2,951,600 | — | — |
| 2025-11-18 | $28.87 | $33.19 | 2,174,100 | — | — |
| 2025-11-17 | $28.43 | $32.69 | 3,102,600 | — | — |
| 2025-11-14 | $28.87 | $33.19 | 2,433,400 | — | — |
| 2025-11-13 | $29.07 | $33.42 | 3,058,200 | — | — |
| 2025-11-12 | $30.39 | $34.85 | 5,154,600 | — | — |
| 2025-11-11 | $29.38 | $33.70 | 2,074,900 | — | — |
| 2025-11-10 | $30.07 | $34.49 | 2,089,300 | — | — |
| 2025-11-07 | $30.39 | $34.85 | 3,239,700 | — | — |
| 2025-11-06 | $29.72 | $34.09 | 3,783,400 | — | — |
| 2025-11-05 | $29.06 | $33.33 | 2,559,000 | — | — |
| 2025-11-04 | $29.40 | $33.72 | 4,425,000 | — | — |
| 2025-11-03 | $29.94 | $34.34 | 6,931,600 | — | — |
| 2025-10-31 | $27.42 | $31.45 | 4,381,200 | — | — |
| 2025-10-30 | $25.87 | $29.67 | 6,700,000 | — | — |
| 2025-10-29 | $27.00 | $30.97 | 5,201,500 | — | — |
| 2025-10-28 | $27.47 | $31.50 | 3,444,900 | — | — |
| 2025-10-27 | $28.35 | $32.51 | 1,961,200 | — | — |
| 2025-10-24 | $29.00 | $33.26 | 2,372,700 | — | — |
| 2025-10-23 | $29.06 | $33.33 | 6,537,300 | — | — |
| 2025-10-22 | $28.32 | $32.48 | 4,762,400 | — | — |
| 2025-10-21 | $28.86 | $33.10 | 5,775,300 | — | — |
| 2025-10-20 | $31.93 | $36.62 | 2,566,200 | — | — |
| 2025-10-17 | $31.31 | $35.91 | 4,070,800 | — | — |
| 2025-10-16 | $33.15 | $38.02 | 4,944,300 | — | — |
| 2025-10-15 | $32.93 | $37.77 | 8,603,600 | — | — |
| 2025-10-14 | $34.88 | $40.00 | 8,808,000 | — | — |
| 2025-10-13 | $33.42 | $38.33 | 6,737,800 | — | — |
| 2025-10-10 | $30.89 | $35.43 | 5,092,200 | — | — |
| 2025-10-09 | $31.84 | $36.52 | 3,419,800 | — | — |
| 2025-10-08 | $31.74 | $36.40 | 5,710,900 | — | — |
| 2025-10-07 | $32.40 | $37.16 | 5,595,500 | — | — |
| 2025-10-06 | $31.28 | $35.87 | 8,966,600 | — | — |
| 2025-10-03 | $32.00 | $36.70 | 12,937,400 | — | — |
| 2025-10-02 | $29.31 | $33.62 | 5,380,600 | — | — |
| 2025-10-01 | $28.28 | $32.43 | 5,635,000 | — | — |
| 2025-09-30 | $26.52 | $30.42 | 4,696,500 | — | — |
| 2025-09-29 | $26.81 | $30.75 | 8,375,200 | — | — |
| 2025-09-26 | $24.53 | $28.13 | 3,507,900 | — | — |
| 2025-09-25 | $24.54 | $28.14 | 7,646,100 | — | — |
| 2025-09-24 | $25.81 | $29.60 | 10,388,300 | — | — |
| 2025-09-23 | $23.85 | $27.35 | 7,966,200 | — | — |
| 2025-09-22 | $23.05 | $26.44 | 5,186,900 | — | — |
| 2025-09-19 | $22.72 | $26.06 | 7,100,000 | — | — |
| 2025-09-18 | $21.79 | $24.99 | 5,672,200 | — | — |
| 2025-09-17 | $21.27 | $24.39 | 9,191,100 | — | — |
| 2025-09-16 | $20.50 | $23.51 | 4,914,700 | — | — |
| 2025-09-15 | $20.04 | $22.98 | 7,162,500 | — | — |
| 2025-09-12 | $18.41 | $21.11 | 1,822,100 | — | — |
| 2025-09-11 | $18.53 | $21.25 | 2,062,600 | — | — |
| 2025-09-10 | $18.52 | $21.24 | 2,658,600 | — | — |
| 2025-09-09 | $18.50 | $21.22 | 2,764,700 | — | — |
| 2025-09-08 | $18.38 | $21.08 | 3,767,200 | — | — |
| 2025-09-05 | $19.13 | $21.94 | 6,661,700 | — | — |
| 2025-09-04 | $17.40 | $19.96 | 4,043,100 | — | — |
| 2025-09-03 | $17.09 | $19.60 | 3,542,600 | — | — |
| 2025-09-02 | $16.78 | $19.24 | 3,971,700 | — | — |
| 2025-08-29 | $17.40 | $19.96 | 3,650,500 | — | — |
| 2025-08-28 | $16.84 | $19.31 | 2,382,800 | — | — |
| 2025-08-27 | $16.76 | $19.22 | 3,761,500 | — | — |
| 2025-08-26 | $16.91 | $19.39 | 3,681,100 | — | — |
| 2025-08-25 | $16.80 | $19.27 | 4,120,300 | — | — |
| 2025-08-22 | $16.51 | $18.94 | 3,724,000 | — | — |
| 2025-08-21 | $16.02 | $18.37 | 4,123,800 | — | — |
| 2025-08-20 | $16.00 | $18.35 | 4,600,600 | — | — |
| 2025-08-19 | $16.50 | $18.92 | 8,377,800 | — | — |
| 2025-08-18 | $17.10 | $19.61 | 3,891,800 | — | — |
| 2025-08-15 | $17.56 | $20.14 | 2,969,500 | — | — |
| 2025-08-14 | $17.97 | $20.61 | 2,789,600 | — | — |
| 2025-08-13 | $18.32 | $20.92 | 4,304,500 | — | — |
| 2025-08-12 | $18.12 | $20.70 | 5,272,500 | — | — |
| 2025-08-11 | $17.60 | $20.10 | 3,209,400 | — | — |
| 2025-08-08 | $17.27 | $19.73 | 5,284,100 | — | — |
| 2025-08-07 | $17.03 | $19.45 | 4,263,500 | — | — |
| 2025-08-06 | $16.50 | $18.85 | 4,050,900 | — | — |
| 2025-08-05 | $17.21 | $19.66 | 4,217,500 | — | — |
| 2025-08-04 | $16.73 | $19.11 | 5,767,200 | — | — |
| 2025-08-01 | $16.07 | $18.36 | 6,105,300 | — | — |
| 2025-07-31 | $16.15 | $18.45 | 13,364,400 | — | — |
| 2025-07-30 | $15.42 | $17.61 | 5,163,500 | — | — |
| 2025-07-29 | $16.08 | $18.37 | 5,999,500 | — | — |
| 2025-07-28 | $15.47 | $17.67 | 9,281,900 | — | — |
| 2025-07-25 | $16.70 | $19.07 | 4,091,900 | — | — |
| 2025-07-24 | $17.28 | $19.74 | 3,782,600 | — | — |
| 2025-07-23 | $17.38 | $19.85 | 3,514,000 | — | — |
| 2025-07-22 | $17.34 | $19.81 | 12,996,100 | — | — |
| 2025-07-21 | $15.91 | $18.17 | 5,012,600 | — | — |
| 2025-07-18 | $15.55 | $17.76 | 5,857,300 | — | — |
| 2025-07-17 | $16.04 | $18.32 | 7,201,800 | — | — |
| 2025-07-16 | $14.72 | $16.81 | 4,573,600 | — | — |
| 2025-07-15 | $14.88 | $17.00 | 5,161,900 | — | — |
| 2025-07-14 | $14.93 | $17.05 | 3,819,700 | — | — |
| 2025-07-11 | $15.25 | $17.42 | 5,005,900 | — | — |
| 2025-07-10 | $14.84 | $16.95 | 4,443,600 | — | — |
| 2025-07-09 | $14.15 | $16.16 | 2,900,800 | — | — |
| 2025-07-08 | $14.26 | $16.29 | 3,590,800 | — | — |
| 2025-07-07 | $14.50 | $16.56 | 4,555,000 | — | — |
| 2025-07-03 | $14.50 | $16.56 | 3,368,000 | — | — |
| 2025-07-02 | $14.68 | $16.77 | 7,294,200 | — | — |
| 2025-07-01 | $13.18 | $15.05 | 5,205,700 | — | — |
| 2025-06-30 | $13.42 | $15.33 | 7,313,500 | — | — |
| 2025-06-27 | $12.67 | $14.47 | 4,423,000 | — | — |
| 2025-06-26 | $12.81 | $14.63 | 5,471,400 | — | — |
| 2025-06-25 | $12.89 | $14.72 | 3,410,900 | — | — |
| 2025-06-24 | $12.90 | $14.73 | 4,999,400 | — | — |
| 2025-06-23 | $13.35 | $15.25 | 4,265,400 | — | — |
| 2025-06-20 | $13.42 | $15.33 | 6,612,300 | — | — |
| 2025-06-18 | $14.27 | $16.30 | 3,758,400 | — | — |
| 2025-06-17 | $14.07 | $16.07 | 5,005,300 | — | — |
| 2025-06-16 | $13.61 | $15.55 | 3,301,600 | — | — |
| 2025-06-13 | $13.64 | $15.58 | 3,595,000 | — | — |
| 2025-06-12 | $13.27 | $15.16 | 3,892,100 | — | — |
| 2025-06-11 | $13.81 | $15.77 | 4,142,900 | — | — |
| 2025-06-10 | $13.48 | $15.40 | 4,234,800 | — | — |
| 2025-06-09 | $13.46 | $15.37 | 3,217,700 | — | — |
| 2025-06-06 | $13.24 | $15.12 | 2,879,800 | — | — |
| 2025-06-05 | $13.18 | $15.05 | 4,442,100 | — | — |
| 2025-06-04 | $13.40 | $15.31 | 3,714,300 | — | — |
| 2025-06-03 | $13.13 | $15.00 | 3,293,800 | — | — |
| 2025-06-02 | $13.06 | $14.92 | 4,074,900 | — | — |
| 2025-05-30 | $13.16 | $15.03 | 3,003,600 | — | — |
| 2025-05-29 | $13.74 | $15.69 | 2,835,300 | — | — |
| 2025-05-28 | $14.01 | $16.00 | 2,647,300 | — | — |
| 2025-05-27 | $14.44 | $16.49 | 3,765,900 | — | — |
| 2025-05-23 | $13.91 | $15.89 | 3,644,800 | — | — |
| 2025-05-22 | $13.54 | $15.47 | 3,546,400 | — | — |
| 2025-05-21 | $13.97 | $15.96 | 4,602,500 | — | — |
| 2025-05-20 | $14.05 | $16.05 | 2,409,800 | — | — |
| 2025-05-19 | $14.07 | $16.07 | 4,771,700 | — | — |
| 2025-05-16 | $14.71 | $16.80 | 4,587,900 | — | — |
| 2025-05-15 | $14.31 | $16.34 | 3,414,300 | — | — |
| 2025-05-14 | $14.68 | $16.68 | 3,689,800 | — | — |
| 2025-05-13 | $15.28 | $17.36 | 5,100,200 | — | — |
| 2025-05-12 | $14.61 | $16.60 | 6,473,600 | — | — |
| 2025-05-09 | $14.29 | $16.24 | 5,557,800 | — | — |
| 2025-05-08 | $14.16 | $16.09 | 6,419,700 | — | — |
| 2025-05-07 | $14.33 | $16.28 | 6,597,300 | — | — |
| 2025-05-06 | $14.82 | $16.84 | 10,866,400 | — | — |
| 2025-05-05 | $13.53 | $15.37 | 10,503,000 | — | — |
| 2025-05-02 | $12.81 | $14.56 | 3,923,500 | — | — |
| 2025-05-01 | $12.41 | $14.10 | 4,218,900 | — | — |
| 2025-04-30 | $12.34 | $14.02 | 3,538,600 | — | — |
| 2025-04-29 | $12.81 | $14.56 | 4,106,100 | — | — |
| 2025-04-28 | $12.60 | $14.32 | 2,881,200 | — | — |
| 2025-04-25 | $12.58 | $14.30 | 3,669,500 | — | — |
| 2025-04-24 | $12.69 | $14.42 | 4,000,100 | — | — |
| 2025-04-23 | $12.12 | $13.77 | 6,968,800 | — | — |
| 2025-04-22 | $12.42 | $14.11 | 4,025,900 | — | — |
| 2025-04-21 | $12.31 | $13.99 | 3,209,300 | — | — |
| 2025-04-17 | $12.84 | $14.59 | 3,849,800 | — | — |
| 2025-04-16 | $12.23 | $13.90 | 5,146,700 | — | — |
| 2025-04-15 | $12.37 | $14.06 | 5,203,300 | — | — |
| 2025-04-14 | $12.03 | $13.67 | 7,491,900 | — | — |
| 2025-04-11 | $12.73 | $14.47 | 8,069,200 | — | — |
| 2025-04-10 | $11.23 | $12.76 | 8,445,200 | — | — |
| 2025-04-09 | $12.26 | $13.93 | 24,450,000 | — | — |
| 2025-04-08 | $11.26 | $12.80 | 12,440,000 | — | — |
| 2025-04-07 | $10.31 | $11.72 | 6,940,400 | — | — |
| 2025-04-04 | $10.47 | $11.90 | 8,656,400 | — | — |
| 2025-04-03 | $11.95 | $13.58 | 6,590,500 | — | — |
| 2025-04-02 | $13.29 | $15.10 | 3,709,000 | — | — |
| 2025-04-01 | $13.53 | $15.37 | 3,650,900 | — | — |
| 2025-03-31 | $13.55 | $15.40 | 3,435,100 | — | — |
| 2025-03-28 | $13.72 | $15.59 | 3,634,600 | — | — |
| 2025-03-27 | $14.34 | $16.30 | 2,968,200 | — | — |
| 2025-03-26 | $14.05 | $15.97 | 3,934,900 | — | — |
| 2025-03-25 | $14.40 | $16.36 | 4,759,300 | — | — |
| 2025-03-24 | $14.50 | $16.48 | 4,638,100 | — | — |
| 2025-03-21 | $14.00 | $15.91 | 11,600,000 | — | — |
| 2025-03-20 | $13.84 | $15.73 | 2,767,300 | — | — |
| 2025-03-19 | $14.00 | $15.91 | 4,622,900 | — | — |
| 2025-03-18 | $14.18 | $16.11 | 6,330,900 | — | — |
| 2025-03-17 | $13.35 | $15.17 | 3,191,000 | — | — |
| 2025-03-14 | $13.34 | $15.16 | 2,925,200 | — | — |
| 2025-03-13 | $13.01 | $14.78 | 4,553,900 | — | — |
| 2025-03-12 | $12.58 | $14.30 | 5,504,700 | — | — |
| 2025-03-11 | $13.81 | $15.69 | 7,176,700 | — | — |
| 2025-03-10 | $12.90 | $14.66 | 4,955,900 | — | — |
| 2025-03-07 | $12.48 | $14.18 | 2,879,400 | — | — |
| 2025-03-06 | $12.86 | $14.61 | 3,214,500 | — | — |
| 2025-03-05 | $12.72 | $14.45 | 5,045,300 | — | — |
| 2025-03-04 | $12.87 | $14.62 | 4,772,500 | — | — |
| 2025-03-03 | $13.10 | $14.89 | 10,420,900 | — | — |
| 2025-02-28 | $13.79 | $15.67 | 3,879,400 | — | — |
| 2025-02-27 | $13.74 | $15.61 | 3,430,000 | — | — |
| 2025-02-26 | $14.16 | $16.09 | 4,148,400 | — | — |
| 2025-02-25 | $14.38 | $16.34 | 3,886,700 | — | — |
| 2025-02-24 | $14.94 | $16.98 | 3,182,100 | — | — |
| 2025-02-21 | $14.64 | $16.64 | 3,269,700 | — | — |
| 2025-02-20 | $15.50 | $17.61 | 4,219,700 | — | — |
| 2025-02-19 | $14.98 | $17.02 | 4,754,600 | — | — |
| 2025-02-18 | $15.85 | $17.93 | 3,604,200 | — | — |
| 2025-02-14 | $16.21 | $18.33 | 3,368,800 | — | — |
| 2025-02-13 | $17.10 | $19.34 | 2,097,600 | — | — |
| 2025-02-12 | $16.79 | $18.99 | 3,353,100 | — | — |
| 2025-02-11 | $17.29 | $19.55 | 4,827,800 | — | — |
| 2025-02-10 | $16.74 | $18.93 | 4,471,200 | — | — |
| 2025-02-07 | $15.93 | $18.02 | 4,824,500 | — | — |
| 2025-02-06 | $16.35 | $18.49 | 8,139,500 | — | — |
| 2025-02-05 | $17.98 | $20.34 | 4,402,800 | — | — |
| 2025-02-04 | $18.21 | $20.60 | 2,438,600 | — | — |
| 2025-02-03 | $17.50 | $19.79 | 3,159,500 | — | — |
| 2025-01-31 | $18.15 | $20.53 | 2,368,200 | — | — |
| 2025-01-30 | $18.35 | $20.75 | 1,849,300 | — | — |
| 2025-01-29 | $18.27 | $20.66 | 3,076,100 | — | — |
| 2025-01-28 | $18.07 | $20.44 | 2,098,800 | — | — |
| 2025-01-27 | $18.44 | $20.86 | 3,177,500 | — | — |
| 2025-01-24 | $19.35 | $21.88 | 2,461,300 | — | — |
| 2025-01-23 | $19.36 | $21.90 | 5,454,600 | — | — |
| 2025-01-22 | $19.05 | $21.55 | 1,987,700 | — | — |
| 2025-01-21 | $19.58 | $22.14 | 2,094,000 | — | — |
| 2025-01-17 | $19.30 | $21.83 | 3,351,600 | — | — |
| 2025-01-16 | $18.89 | $21.36 | 2,588,600 | — | — |
| 2025-01-15 | $18.67 | $21.12 | 2,402,500 | — | — |
| 2025-01-14 | $18.56 | $20.99 | 3,333,300 | — | — |
| 2025-01-13 | $18.82 | $21.29 | 3,579,800 | — | — |
| 2025-01-10 | $17.88 | $20.22 | 6,470,800 | — | — |
| 2025-01-08 | $19.01 | $21.50 | 3,973,300 | — | — |
| 2025-01-07 | $19.29 | $21.82 | 3,125,300 | — | — |
| 2025-01-06 | $19.50 | $22.05 | 3,577,900 | — | — |
| 2025-01-03 | $20.23 | $22.88 | 2,006,000 | — | — |
| 2025-01-02 | $20.86 | $23.59 | 1,956,000 | — | — |