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
- 2019-10-24 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 | $24.03 | $24.03 | 1,116,700 | — | — |
| 2025-12-30 | $25.45 | $25.45 | 639,500 | — | — |
| 2025-12-29 | $25.84 | $25.84 | 829,500 | — | — |
| 2025-12-26 | $25.60 | $25.60 | 837,100 | — | — |
| 2025-12-24 | $25.15 | $25.15 | 615,300 | — | — |
| 2025-12-23 | $24.10 | $24.10 | 564,900 | — | — |
| 2025-12-22 | $23.89 | $23.89 | 1,753,500 | — | — |
| 2025-12-19 | $23.69 | $23.69 | 1,461,400 | — | — |
| 2025-12-18 | $23.88 | $23.88 | 995,200 | — | — |
| 2025-12-17 | $22.77 | $22.77 | 1,116,800 | — | — |
| 2025-12-16 | $22.34 | $22.34 | 1,292,300 | — | — |
| 2025-12-15 | $23.67 | $23.67 | 1,073,300 | — | — |
| 2025-12-12 | $24.08 | $24.08 | 1,190,400 | — | — |
| 2025-12-11 | $23.30 | $23.30 | 1,171,100 | — | — |
| 2025-12-10 | $22.31 | $22.31 | 1,350,900 | — | — |
| 2025-12-09 | $22.21 | $22.21 | 1,336,700 | — | — |
| 2025-12-08 | $22.78 | $22.78 | 1,452,700 | — | — |
| 2025-12-05 | $25.05 | $25.05 | 1,709,700 | — | — |
| 2025-12-04 | $25.90 | $25.90 | 2,057,100 | — | — |
| 2025-12-03 | $25.99 | $25.99 | 4,168,500 | — | — |
| 2025-12-02 | $26.38 | $26.38 | 1,051,400 | — | — |
| 2025-12-01 | $27.95 | $27.95 | 550,600 | — | — |
| 2025-11-28 | $28.51 | $28.51 | 309,700 | — | — |
| 2025-11-26 | $27.73 | $27.73 | 560,100 | — | — |
| 2025-11-25 | $27.49 | $27.49 | 581,200 | — | — |
| 2025-11-24 | $27.43 | $27.43 | 487,300 | — | — |
| 2025-11-21 | $27.81 | $27.81 | 625,400 | — | — |
| 2025-11-20 | $26.86 | $26.86 | 545,600 | — | — |
| 2025-11-19 | $26.74 | $26.74 | 665,200 | — | — |
| 2025-11-18 | $26.76 | $26.76 | 1,267,600 | — | — |
| 2025-11-17 | $27.97 | $27.97 | 1,155,600 | — | — |
| 2025-11-14 | $27.38 | $27.38 | 821,400 | — | — |
| 2025-11-13 | $27.80 | $27.80 | 1,442,900 | — | — |
| 2025-11-12 | $27.83 | $27.83 | 1,423,700 | — | — |
| 2025-11-11 | $27.43 | $27.43 | 985,000 | — | — |
| 2025-11-10 | $26.48 | $26.48 | 1,609,400 | — | — |
| 2025-11-07 | $26.87 | $26.87 | 1,471,500 | — | — |
| 2025-11-06 | $25.79 | $25.79 | 1,486,600 | — | — |
| 2025-11-05 | $25.32 | $25.32 | 1,547,400 | — | — |
| 2025-11-04 | $23.01 | $23.01 | 1,265,900 | — | — |
| 2025-11-03 | $22.41 | $22.41 | 1,013,500 | — | — |
| 2025-10-31 | $22.10 | $22.10 | 879,700 | — | — |
| 2025-10-30 | $21.49 | $21.49 | 1,439,600 | — | — |
| 2025-10-29 | $22.57 | $22.57 | 861,500 | — | — |
| 2025-10-28 | $23.35 | $23.35 | 751,400 | — | — |
| 2025-10-27 | $24.00 | $24.00 | 897,000 | — | — |
| 2025-10-24 | $23.47 | $23.47 | 621,200 | — | — |
| 2025-10-23 | $24.42 | $24.42 | 1,004,900 | — | — |
| 2025-10-22 | $23.56 | $23.56 | 985,400 | — | — |
| 2025-10-21 | $23.53 | $23.53 | 1,590,700 | — | — |
| 2025-10-20 | $22.80 | $22.80 | 1,056,100 | — | — |
| 2025-10-17 | $23.13 | $23.13 | 1,057,900 | — | — |
| 2025-10-16 | $23.73 | $23.73 | 1,316,200 | — | — |
| 2025-10-15 | $26.30 | $26.30 | 638,800 | — | — |
| 2025-10-14 | $27.19 | $27.19 | 761,100 | — | — |
| 2025-10-13 | $27.08 | $27.08 | 1,258,500 | — | — |
| 2025-10-10 | $28.73 | $28.73 | 693,200 | — | — |
| 2025-10-09 | $29.05 | $29.05 | 492,900 | — | — |
| 2025-10-08 | $28.95 | $28.95 | 881,200 | — | — |
| 2025-10-07 | $28.96 | $28.96 | 1,081,000 | — | — |
| 2025-10-06 | $27.64 | $27.64 | 778,100 | — | — |
| 2025-10-03 | $28.80 | $28.80 | 810,300 | — | — |
| 2025-10-02 | $27.86 | $27.86 | 643,500 | — | — |
| 2025-10-01 | $27.12 | $27.12 | 879,200 | — | — |
| 2025-09-30 | $28.21 | $28.21 | 873,100 | — | — |
| 2025-09-29 | $27.90 | $27.90 | 641,500 | — | — |
| 2025-09-26 | $28.62 | $28.62 | 598,700 | — | — |
| 2025-09-25 | $28.57 | $28.57 | 870,800 | — | — |
| 2025-09-24 | $29.12 | $29.12 | 855,900 | — | — |
| 2025-09-23 | $29.83 | $29.83 | 553,200 | — | — |
| 2025-09-22 | $30.68 | $30.68 | 506,200 | — | — |
| 2025-09-19 | $30.56 | $30.56 | 1,032,300 | — | — |
| 2025-09-18 | $31.50 | $31.50 | 614,800 | — | — |
| 2025-09-17 | $31.48 | $31.48 | 918,200 | — | — |
| 2025-09-16 | $31.31 | $31.31 | 1,090,300 | — | — |
| 2025-09-15 | $30.08 | $30.08 | 1,026,600 | — | — |
| 2025-09-12 | $31.09 | $31.09 | 707,300 | — | — |
| 2025-09-11 | $31.05 | $31.05 | 983,800 | — | — |
| 2025-09-10 | $30.37 | $30.37 | 747,100 | — | — |
| 2025-09-09 | $31.35 | $31.35 | 964,400 | — | — |
| 2025-09-08 | $32.37 | $32.37 | 614,600 | — | — |
| 2025-09-05 | $31.85 | $31.85 | 806,800 | — | — |
| 2025-09-04 | $31.28 | $31.28 | 732,300 | — | — |
| 2025-09-03 | $30.21 | $30.21 | 682,700 | — | — |
| 2025-09-02 | $31.62 | $31.62 | 947,300 | — | — |
| 2025-08-29 | $31.67 | $31.67 | 676,900 | — | — |
| 2025-08-28 | $31.61 | $31.61 | 882,900 | — | — |
| 2025-08-27 | $32.09 | $32.09 | 549,300 | — | — |
| 2025-08-26 | $32.82 | $32.82 | 684,800 | — | — |
| 2025-08-25 | $33.33 | $33.33 | 626,400 | — | — |
| 2025-08-22 | $33.57 | $33.57 | 693,300 | — | — |
| 2025-08-21 | $34.11 | $34.11 | 726,300 | — | — |
| 2025-08-20 | $33.61 | $33.61 | 488,600 | — | — |
| 2025-08-19 | $33.32 | $33.32 | 634,500 | — | — |
| 2025-08-18 | $32.69 | $32.69 | 606,200 | — | — |
| 2025-08-15 | $32.84 | $32.84 | 1,329,900 | — | — |
| 2025-08-14 | $33.19 | $33.19 | 2,024,300 | — | — |
| 2025-08-13 | $34.19 | $34.19 | 1,273,800 | — | — |
| 2025-08-12 | $32.77 | $32.77 | 1,192,900 | — | — |
| 2025-08-11 | $31.58 | $31.58 | 1,482,400 | — | — |
| 2025-08-08 | $32.27 | $32.27 | 1,866,600 | — | — |
| 2025-08-07 | $30.72 | $30.72 | 1,774,600 | — | — |
| 2025-08-06 | $30.39 | $30.39 | 2,787,700 | — | — |
| 2025-08-05 | $36.46 | $36.46 | 736,000 | — | — |
| 2025-08-04 | $36.01 | $36.01 | 660,600 | — | — |
| 2025-08-01 | $35.31 | $35.31 | 748,600 | — | — |
| 2025-07-31 | $36.84 | $36.84 | 671,300 | — | — |
| 2025-07-30 | $36.79 | $36.79 | 584,400 | — | — |
| 2025-07-29 | $37.36 | $37.36 | 1,288,500 | — | — |
| 2025-07-28 | $39.83 | $39.83 | 512,000 | — | — |
| 2025-07-25 | $40.64 | $40.64 | 464,200 | — | — |
| 2025-07-24 | $40.27 | $40.27 | 361,200 | — | — |
| 2025-07-23 | $41.23 | $41.23 | 422,300 | — | — |
| 2025-07-22 | $40.82 | $40.82 | 651,000 | — | — |
| 2025-07-21 | $40.58 | $40.58 | 412,700 | — | — |
| 2025-07-18 | $41.84 | $41.84 | 801,000 | — | — |
| 2025-07-17 | $42.99 | $42.99 | 539,000 | — | — |
| 2025-07-16 | $42.66 | $42.66 | 739,900 | — | — |
| 2025-07-15 | $41.16 | $41.16 | 507,100 | — | — |
| 2025-07-14 | $41.27 | $41.27 | 526,500 | — | — |
| 2025-07-11 | $40.76 | $40.76 | 460,200 | — | — |
| 2025-07-10 | $41.24 | $41.24 | 400,900 | — | — |
| 2025-07-09 | $40.17 | $40.17 | 529,500 | — | — |
| 2025-07-08 | $39.53 | $39.53 | 710,100 | — | — |
| 2025-07-07 | $39.84 | $39.84 | 629,000 | — | — |
| 2025-07-03 | $40.43 | $40.43 | 481,800 | — | — |
| 2025-07-02 | $40.77 | $40.77 | 632,800 | — | — |
| 2025-07-01 | $41.58 | $41.58 | 701,900 | — | — |
| 2025-06-30 | $42.81 | $42.81 | 688,200 | — | — |
| 2025-06-27 | $42.70 | $42.70 | 1,405,500 | — | — |
| 2025-06-26 | $42.35 | $42.35 | 700,800 | — | — |
| 2025-06-25 | $41.56 | $41.56 | 1,528,600 | — | — |
| 2025-06-24 | $44.54 | $44.54 | 2,428,700 | — | — |
| 2025-06-23 | $41.86 | $41.86 | 1,521,800 | — | — |
| 2025-06-20 | $39.91 | $39.91 | 938,200 | — | — |
| 2025-06-18 | $39.36 | $39.36 | 638,200 | — | — |
| 2025-06-17 | $37.93 | $37.93 | 681,300 | — | — |
| 2025-06-16 | $38.71 | $38.71 | 681,400 | — | — |
| 2025-06-13 | $39.12 | $39.12 | 675,700 | — | — |
| 2025-06-12 | $39.37 | $39.37 | 990,900 | — | — |
| 2025-06-11 | $39.60 | $39.60 | 1,497,200 | — | — |
| 2025-06-10 | $38.44 | $38.44 | 709,900 | — | — |
| 2025-06-09 | $38.93 | $38.93 | 1,021,000 | — | — |
| 2025-06-06 | $38.63 | $38.63 | 346,400 | — | — |
| 2025-06-05 | $38.05 | $38.05 | 287,000 | — | — |
| 2025-06-04 | $38.74 | $38.74 | 519,100 | — | — |
| 2025-06-03 | $40.40 | $40.40 | 450,600 | — | — |
| 2025-06-02 | $38.70 | $38.70 | 379,700 | — | — |
| 2025-05-30 | $38.53 | $38.53 | 516,300 | — | — |
| 2025-05-29 | $38.49 | $38.49 | 326,000 | — | — |
| 2025-05-28 | $38.01 | $38.01 | 580,500 | — | — |
| 2025-05-27 | $38.90 | $38.90 | 428,700 | — | — |
| 2025-05-23 | $38.00 | $38.00 | 358,800 | — | — |
| 2025-05-22 | $38.10 | $38.10 | 416,500 | — | — |
| 2025-05-21 | $37.66 | $37.66 | 368,600 | — | — |
| 2025-05-20 | $38.64 | $38.64 | 278,400 | — | — |
| 2025-05-19 | $39.07 | $39.07 | 224,300 | — | — |
| 2025-05-16 | $39.22 | $39.22 | 478,400 | — | — |
| 2025-05-15 | $39.80 | $39.80 | 596,200 | — | — |
| 2025-05-14 | $38.30 | $38.30 | 707,900 | — | — |
| 2025-05-13 | $38.50 | $38.50 | 647,800 | — | — |
| 2025-05-12 | $39.37 | $39.37 | 613,800 | — | — |
| 2025-05-09 | $38.82 | $38.82 | 392,000 | — | — |
| 2025-05-08 | $39.39 | $39.39 | 678,300 | — | — |
| 2025-05-07 | $39.19 | $39.19 | 948,500 | — | — |
| 2025-05-06 | $40.91 | $40.91 | 670,800 | — | — |
| 2025-05-05 | $40.71 | $40.71 | 623,600 | — | — |
| 2025-05-02 | $41.89 | $41.89 | 571,900 | — | — |
| 2025-05-01 | $40.75 | $40.75 | 579,800 | — | — |
| 2025-04-30 | $41.62 | $41.62 | 385,500 | — | — |
| 2025-04-29 | $42.09 | $42.09 | 684,400 | — | — |
| 2025-04-28 | $42.23 | $42.23 | 655,300 | — | — |
| 2025-04-25 | $41.96 | $41.96 | 417,800 | — | — |
| 2025-04-24 | $43.07 | $43.07 | 359,900 | — | — |
| 2025-04-23 | $42.70 | $42.70 | 396,000 | — | — |
| 2025-04-22 | $41.77 | $41.77 | 292,900 | — | — |
| 2025-04-21 | $40.33 | $40.33 | 464,700 | — | — |
| 2025-04-17 | $42.13 | $42.13 | 405,900 | — | — |
| 2025-04-16 | $42.77 | $42.77 | 265,100 | — | — |
| 2025-04-15 | $43.05 | $43.05 | 490,200 | — | — |
| 2025-04-14 | $43.43 | $43.43 | 427,300 | — | — |
| 2025-04-11 | $42.46 | $42.46 | 409,400 | — | — |
| 2025-04-10 | $41.72 | $41.72 | 753,300 | — | — |
| 2025-04-09 | $42.44 | $42.44 | 1,154,800 | — | — |
| 2025-04-08 | $38.42 | $38.42 | 755,200 | — | — |
| 2025-04-07 | $41.22 | $41.22 | 867,400 | — | — |
| 2025-04-04 | $42.97 | $42.97 | 1,119,400 | — | — |
| 2025-04-03 | $45.15 | $45.15 | 852,100 | — | — |
| 2025-04-02 | $46.10 | $46.10 | 585,400 | — | — |
| 2025-04-01 | $43.93 | $43.93 | 578,800 | — | — |
| 2025-03-31 | $44.69 | $44.69 | 765,100 | — | — |
| 2025-03-28 | $45.11 | $45.11 | 532,400 | — | — |
| 2025-03-27 | $46.05 | $46.05 | 659,700 | — | — |
| 2025-03-26 | $44.64 | $44.64 | 671,900 | — | — |
| 2025-03-25 | $46.41 | $46.41 | 817,200 | — | — |
| 2025-03-24 | $45.82 | $45.82 | 915,400 | — | — |
| 2025-03-21 | $43.89 | $43.89 | 1,595,400 | — | — |
| 2025-03-20 | $43.12 | $43.12 | 627,000 | — | — |
| 2025-03-19 | $43.29 | $43.29 | 720,700 | — | — |
| 2025-03-18 | $41.49 | $41.49 | 513,800 | — | — |
| 2025-03-17 | $40.56 | $40.56 | 301,000 | — | — |
| 2025-03-14 | $39.97 | $39.97 | 340,600 | — | — |
| 2025-03-13 | $38.79 | $38.79 | 493,400 | — | — |
| 2025-03-12 | $39.95 | $39.95 | 1,055,000 | — | — |
| 2025-03-11 | $40.45 | $40.45 | 885,300 | — | — |
| 2025-03-10 | $38.26 | $38.26 | 936,000 | — | — |
| 2025-03-07 | $39.20 | $39.20 | 530,700 | — | — |
| 2025-03-06 | $38.59 | $38.59 | 603,800 | — | — |
| 2025-03-05 | $40.92 | $40.92 | 596,000 | — | — |
| 2025-03-04 | $40.48 | $40.48 | 814,700 | — | — |
| 2025-03-03 | $39.18 | $39.18 | 870,600 | — | — |
| 2025-02-28 | $41.14 | $41.14 | 670,500 | — | — |
| 2025-02-27 | $39.97 | $39.97 | 631,900 | — | — |
| 2025-02-26 | $40.61 | $40.61 | 1,028,000 | — | — |
| 2025-02-25 | $39.86 | $39.86 | 560,500 | — | — |
| 2025-02-24 | $39.30 | $39.30 | 419,900 | — | — |
| 2025-02-21 | $39.18 | $39.18 | 348,300 | — | — |
| 2025-02-20 | $40.25 | $40.25 | 380,100 | — | — |
| 2025-02-19 | $40.85 | $40.85 | 245,000 | — | — |
| 2025-02-18 | $41.06 | $41.06 | 434,900 | — | — |
| 2025-02-14 | $41.69 | $41.69 | 542,000 | — | — |
| 2025-02-13 | $41.60 | $41.60 | 635,500 | — | — |
| 2025-02-12 | $40.01 | $40.01 | 326,100 | — | — |
| 2025-02-11 | $40.47 | $40.47 | 462,200 | — | — |
| 2025-02-10 | $41.65 | $41.65 | 320,000 | — | — |
| 2025-02-07 | $42.26 | $42.26 | 359,300 | — | — |
| 2025-02-06 | $41.11 | $41.11 | 336,300 | — | — |
| 2025-02-05 | $41.52 | $41.52 | 269,500 | — | — |
| 2025-02-04 | $41.07 | $41.07 | 231,000 | — | — |
| 2025-02-03 | $40.99 | $40.99 | 304,200 | — | — |
| 2025-01-31 | $40.95 | $40.95 | 336,400 | — | — |
| 2025-01-30 | $41.51 | $41.51 | 302,400 | — | — |
| 2025-01-29 | $41.23 | $41.23 | 401,800 | — | — |
| 2025-01-28 | $41.38 | $41.38 | 453,300 | — | — |
| 2025-01-27 | $41.81 | $41.81 | 547,600 | — | — |
| 2025-01-24 | $40.48 | $40.48 | 436,200 | — | — |
| 2025-01-23 | $40.78 | $40.78 | 522,200 | — | — |
| 2025-01-22 | $41.55 | $41.55 | 413,000 | — | — |
| 2025-01-21 | $41.30 | $41.30 | 817,900 | — | — |
| 2025-01-17 | $41.23 | $41.23 | 566,200 | — | — |
| 2025-01-16 | $40.87 | $40.87 | 429,900 | — | — |
| 2025-01-15 | $39.60 | $39.60 | 814,700 | — | — |
| 2025-01-14 | $37.83 | $37.83 | 520,700 | — | — |
| 2025-01-13 | $36.41 | $36.41 | 744,600 | — | — |
| 2025-01-10 | $35.72 | $35.72 | 688,000 | — | — |
| 2025-01-08 | $36.44 | $36.44 | 424,100 | — | — |
| 2025-01-07 | $36.55 | $36.55 | 570,500 | — | — |
| 2025-01-06 | $37.25 | $37.25 | 397,700 | — | — |
| 2025-01-03 | $38.14 | $38.14 | 735,400 | — | — |
| 2025-01-02 | $37.27 | $37.27 | 634,300 | — | — |