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
- 2025-06-18 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 | $26.98 | $26.98 | 1,590,300 | — | — |
| 2025-12-30 | $27.32 | $27.32 | 1,613,300 | — | — |
| 2025-12-29 | $27.95 | $27.95 | 1,193,000 | — | — |
| 2025-12-26 | $28.24 | $28.24 | 683,800 | — | — |
| 2025-12-24 | $28.24 | $28.24 | 551,200 | — | — |
| 2025-12-23 | $28.00 | $28.00 | 1,162,100 | — | — |
| 2025-12-22 | $28.46 | $28.46 | 1,851,100 | — | — |
| 2025-12-19 | $27.94 | $27.94 | 4,164,900 | — | — |
| 2025-12-18 | $27.86 | $27.86 | 2,311,600 | — | — |
| 2025-12-17 | $27.19 | $27.19 | 2,156,500 | — | — |
| 2025-12-16 | $27.60 | $27.60 | 2,394,500 | — | — |
| 2025-12-15 | $26.70 | $26.70 | 2,259,500 | — | — |
| 2025-12-12 | $26.76 | $26.76 | 1,785,300 | — | — |
| 2025-12-11 | $26.54 | $26.54 | 2,020,400 | — | — |
| 2025-12-10 | $27.10 | $27.10 | 3,323,500 | — | — |
| 2025-12-09 | $27.15 | $27.15 | 2,398,300 | — | — |
| 2025-12-08 | $28.36 | $28.36 | 2,204,800 | — | — |
| 2025-12-05 | $28.86 | $28.86 | 2,913,600 | — | — |
| 2025-12-04 | $28.32 | $28.32 | 2,619,400 | — | — |
| 2025-12-03 | $27.24 | $27.24 | 3,100,200 | — | — |
| 2025-12-02 | $26.11 | $26.11 | 9,511,400 | — | — |
| 2025-12-01 | $26.05 | $26.05 | 4,385,900 | — | — |
| 2025-11-28 | $25.53 | $25.53 | 1,134,000 | — | — |
| 2025-11-26 | $25.09 | $25.09 | 1,854,000 | — | — |
| 2025-11-25 | $25.58 | $25.58 | 1,410,300 | — | — |
| 2025-11-24 | $25.15 | $25.15 | 1,835,500 | — | — |
| 2025-11-21 | $24.09 | $24.09 | 1,531,000 | — | — |
| 2025-11-20 | $24.03 | $24.03 | 2,175,600 | — | — |
| 2025-11-19 | $23.90 | $23.90 | 1,750,000 | — | — |
| 2025-11-18 | $23.76 | $23.76 | 1,316,800 | — | — |
| 2025-11-17 | $23.71 | $23.71 | 1,528,500 | — | — |
| 2025-11-14 | $23.85 | $23.85 | 1,603,100 | — | — |
| 2025-11-13 | $24.30 | $24.30 | 1,424,300 | — | — |
| 2025-11-12 | $24.77 | $24.77 | 1,013,600 | — | — |
| 2025-11-11 | $25.16 | $25.16 | 1,214,700 | — | — |
| 2025-11-10 | $24.80 | $24.80 | 1,549,100 | — | — |
| 2025-11-07 | $25.61 | $25.61 | 2,742,700 | — | — |
| 2025-11-06 | $24.61 | $24.61 | 5,448,900 | — | — |
| 2025-11-05 | $29.21 | $29.21 | 1,436,800 | — | — |
| 2025-11-04 | $31.18 | $31.18 | 1,225,300 | — | — |
| 2025-11-03 | $29.94 | $29.94 | 658,500 | — | — |
| 2025-10-31 | $30.08 | $30.08 | 575,400 | — | — |
| 2025-10-30 | $31.17 | $31.17 | 1,360,300 | — | — |
| 2025-10-29 | $29.43 | $29.43 | 850,900 | — | — |
| 2025-10-28 | $30.38 | $30.38 | 495,300 | — | — |
| 2025-10-27 | $30.25 | $30.25 | 511,800 | — | — |
| 2025-10-24 | $31.07 | $31.07 | 538,500 | — | — |
| 2025-10-23 | $31.66 | $31.66 | 448,600 | — | — |
| 2025-10-22 | $30.04 | $30.04 | 603,600 | — | — |
| 2025-10-21 | $31.53 | $31.53 | 335,200 | — | — |
| 2025-10-20 | $31.50 | $31.50 | 639,200 | — | — |
| 2025-10-17 | $31.50 | $31.50 | 670,400 | — | — |
| 2025-10-16 | $31.95 | $31.95 | 1,114,300 | — | — |
| 2025-10-15 | $31.16 | $31.16 | 552,700 | — | — |
| 2025-10-14 | $30.36 | $30.36 | 317,700 | — | — |
| 2025-10-13 | $30.26 | $30.26 | 412,900 | — | — |
| 2025-10-10 | $30.48 | $30.48 | 618,600 | — | — |
| 2025-10-09 | $31.26 | $31.26 | 399,100 | — | — |
| 2025-10-08 | $32.95 | $32.95 | 740,500 | — | — |
| 2025-10-07 | $31.58 | $31.58 | 1,188,400 | — | — |
| 2025-10-06 | $32.81 | $32.81 | 902,700 | — | — |
| 2025-10-03 | $31.78 | $31.78 | 734,100 | — | — |
| 2025-10-02 | $29.71 | $29.71 | 543,400 | — | — |
| 2025-10-01 | $30.33 | $30.33 | 1,099,000 | — | — |
| 2025-09-30 | $30.25 | $30.25 | 808,300 | — | — |
| 2025-09-29 | $30.00 | $30.00 | 871,400 | — | — |
| 2025-09-26 | $29.19 | $29.19 | 979,900 | — | — |
| 2025-09-25 | $29.73 | $29.73 | 1,822,500 | — | — |
| 2025-09-24 | $30.44 | $30.44 | 777,000 | — | — |
| 2025-09-23 | $32.10 | $32.10 | 564,800 | — | — |
| 2025-09-22 | $32.94 | $32.94 | 787,900 | — | — |
| 2025-09-19 | $32.58 | $32.58 | 2,060,000 | — | — |
| 2025-09-18 | $33.43 | $33.43 | 467,800 | — | — |
| 2025-09-17 | $33.53 | $33.53 | 571,600 | — | — |
| 2025-09-16 | $33.66 | $33.66 | 324,600 | — | — |
| 2025-09-15 | $33.12 | $33.12 | 271,100 | — | — |
| 2025-09-12 | $34.06 | $34.06 | 240,600 | — | — |
| 2025-09-11 | $34.21 | $34.21 | 533,500 | — | — |
| 2025-09-10 | $33.40 | $33.40 | 545,400 | — | — |
| 2025-09-09 | $33.95 | $33.95 | 379,800 | — | — |
| 2025-09-08 | $34.81 | $34.81 | 545,600 | — | — |
| 2025-09-05 | $34.85 | $34.85 | 541,800 | — | — |
| 2025-09-04 | $36.35 | $36.35 | 629,400 | — | — |
| 2025-09-03 | $36.80 | $36.80 | 688,900 | — | — |
| 2025-09-02 | $36.56 | $36.56 | 423,700 | — | — |
| 2025-08-29 | $38.39 | $38.39 | 315,800 | — | — |
| 2025-08-28 | $38.23 | $38.23 | 166,200 | — | — |
| 2025-08-27 | $38.22 | $38.22 | 211,900 | — | — |
| 2025-08-26 | $38.39 | $38.39 | 326,700 | — | — |
| 2025-08-25 | $38.48 | $38.48 | 842,200 | — | — |
| 2025-08-22 | $39.30 | $39.30 | 1,218,200 | — | — |
| 2025-08-21 | $38.12 | $38.12 | 662,600 | — | — |
| 2025-08-20 | $35.07 | $35.07 | 430,500 | — | — |
| 2025-08-19 | $36.93 | $36.93 | 963,800 | — | — |
| 2025-08-18 | $35.95 | $35.95 | 710,700 | — | — |
| 2025-08-15 | $36.50 | $36.50 | 1,154,600 | — | — |
| 2025-08-14 | $36.99 | $36.99 | 1,106,600 | — | — |
| 2025-08-13 | $34.28 | $34.28 | 1,833,100 | — | — |
| 2025-08-12 | $32.46 | $32.46 | 1,247,700 | — | — |
| 2025-08-11 | $30.21 | $30.21 | 756,900 | — | — |
| 2025-08-08 | $29.75 | $29.75 | 521,800 | — | — |
| 2025-08-07 | $28.59 | $28.59 | 520,200 | — | — |
| 2025-08-06 | $28.95 | $28.95 | 462,100 | — | — |
| 2025-08-05 | $30.30 | $30.30 | 479,800 | — | — |
| 2025-08-04 | $29.49 | $29.49 | 529,300 | — | — |
| 2025-08-01 | $28.04 | $28.04 | 402,800 | — | — |
| 2025-07-31 | $28.08 | $28.08 | 415,900 | — | — |
| 2025-07-30 | $29.50 | $29.50 | 714,100 | — | — |
| 2025-07-29 | $27.52 | $27.52 | 409,800 | — | — |
| 2025-07-28 | $27.06 | $27.06 | 733,400 | — | — |
| 2025-07-25 | $29.54 | $29.54 | 177,800 | — | — |
| 2025-07-24 | $29.49 | $29.49 | 189,800 | — | — |
| 2025-07-23 | $30.03 | $30.03 | 331,300 | — | — |
| 2025-07-22 | $30.29 | $30.29 | 785,900 | — | — |
| 2025-07-21 | $28.29 | $28.29 | 738,500 | — | — |
| 2025-07-18 | $30.19 | $30.19 | 692,200 | — | — |
| 2025-07-17 | $31.29 | $31.29 | 835,900 | — | — |
| 2025-07-16 | $31.40 | $31.40 | 908,200 | — | — |
| 2025-07-15 | $28.91 | $28.91 | 630,400 | — | — |
| 2025-07-14 | $27.72 | $27.72 | 572,800 | — | — |
| 2025-07-11 | $26.51 | $26.51 | 355,900 | — | — |
| 2025-07-10 | $26.62 | $26.62 | 197,300 | — | — |
| 2025-07-09 | $27.24 | $27.24 | 408,600 | — | — |
| 2025-07-08 | $26.29 | $26.29 | 714,800 | — | — |
| 2025-07-07 | $26.53 | $26.53 | 630,600 | — | — |
| 2025-07-03 | $26.54 | $26.54 | 499,000 | — | — |
| 2025-07-02 | $26.72 | $26.72 | 467,500 | — | — |
| 2025-07-01 | $26.51 | $26.51 | 884,700 | — | — |
| 2025-06-30 | $26.72 | $26.72 | 972,800 | — | — |
| 2025-06-27 | $26.81 | $26.81 | 536,000 | — | — |
| 2025-06-26 | $26.75 | $26.75 | 698,900 | — | — |
| 2025-06-25 | $26.43 | $26.43 | 934,600 | — | — |
| 2025-06-24 | $27.70 | $27.70 | 1,767,100 | — | — |
| 2025-06-23 | $25.94 | $25.94 | 2,302,900 | — | — |
| 2025-06-20 | $27.25 | $27.25 | 5,300,400 | — | — |
| 2025-06-18 | $28.00 | $28.00 | 15,347,900 | — | — |