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
- 2025-06-12 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 | $25.17 | $25.17 | 5,005,200 | — | — |
| 2025-12-30 | $26.33 | $26.33 | 1,876,200 | — | — |
| 2025-12-29 | $26.83 | $26.83 | 2,600,600 | — | — |
| 2025-12-26 | $26.49 | $26.49 | 1,811,700 | — | — |
| 2025-12-24 | $26.63 | $26.63 | 1,223,400 | — | — |
| 2025-12-23 | $26.53 | $26.53 | 2,763,300 | — | — |
| 2025-12-22 | $26.79 | $26.79 | 4,004,400 | — | — |
| 2025-12-19 | $25.77 | $25.77 | 3,472,400 | — | — |
| 2025-12-18 | $25.34 | $25.34 | 3,005,900 | — | — |
| 2025-12-17 | $24.70 | $24.70 | 3,604,400 | — | — |
| 2025-12-16 | $25.27 | $25.27 | 3,246,000 | — | — |
| 2025-12-15 | $24.62 | $24.62 | 5,413,500 | — | — |
| 2025-12-12 | $26.19 | $26.19 | 5,609,600 | — | — |
| 2025-12-11 | $27.49 | $27.49 | 6,500,100 | — | — |
| 2025-12-10 | $26.50 | $26.50 | 5,929,700 | — | — |
| 2025-12-09 | $24.29 | $24.29 | 3,950,800 | — | — |
| 2025-12-08 | $23.92 | $23.92 | 5,388,000 | — | — |
| 2025-12-05 | $24.12 | $24.12 | 4,478,400 | — | — |
| 2025-12-04 | $23.77 | $23.77 | 3,776,400 | — | — |
| 2025-12-03 | $22.53 | $22.53 | 2,600,400 | — | — |
| 2025-12-02 | $21.89 | $21.89 | 2,958,100 | — | — |
| 2025-12-01 | $21.95 | $21.95 | 5,502,700 | — | — |
| 2025-11-28 | $21.13 | $21.13 | 1,937,100 | — | — |
| 2025-11-26 | $20.17 | $20.17 | 2,218,900 | — | — |
| 2025-11-25 | $19.64 | $19.64 | 3,132,200 | — | — |
| 2025-11-24 | $19.48 | $19.48 | 3,482,400 | — | — |
| 2025-11-21 | $18.46 | $18.46 | 4,483,100 | — | — |
| 2025-11-20 | $17.95 | $17.95 | 4,252,700 | — | — |
| 2025-11-19 | $18.43 | $18.43 | 2,835,500 | — | — |
| 2025-11-18 | $18.94 | $18.94 | 3,698,000 | — | — |
| 2025-11-17 | $18.45 | $18.45 | 4,719,300 | — | — |
| 2025-11-14 | $18.90 | $18.90 | 5,165,600 | — | — |
| 2025-11-13 | $19.19 | $19.19 | 5,018,800 | — | — |
| 2025-11-12 | $20.20 | $20.20 | 4,543,900 | — | — |
| 2025-11-11 | $20.39 | $20.39 | 4,904,700 | — | — |
| 2025-11-10 | $21.26 | $21.26 | 6,007,400 | — | — |
| 2025-11-07 | $20.34 | $20.34 | 12,987,900 | — | — |
| 2025-11-06 | $18.09 | $18.09 | 11,343,500 | — | — |
| 2025-11-05 | $19.12 | $19.12 | 8,263,300 | — | — |
| 2025-11-04 | $17.80 | $17.80 | 4,397,700 | — | — |
| 2025-11-03 | $17.84 | $17.84 | 4,445,100 | — | — |
| 2025-10-31 | $17.17 | $17.17 | 3,617,700 | — | — |
| 2025-10-30 | $17.05 | $17.05 | 3,590,300 | — | — |
| 2025-10-29 | $17.86 | $17.86 | 2,759,500 | — | — |
| 2025-10-28 | $18.52 | $18.52 | 1,674,000 | — | — |
| 2025-10-27 | $18.91 | $18.91 | 2,444,500 | — | — |
| 2025-10-24 | $18.85 | $18.85 | 2,736,100 | — | — |
| 2025-10-23 | $18.18 | $18.18 | 1,576,300 | — | — |
| 2025-10-22 | $17.62 | $17.62 | 2,337,400 | — | — |
| 2025-10-21 | $18.41 | $18.41 | 2,586,500 | — | — |
| 2025-10-20 | $18.29 | $18.29 | 2,868,300 | — | — |
| 2025-10-17 | $17.10 | $17.10 | 3,155,100 | — | — |
| 2025-10-16 | $17.54 | $17.54 | 4,278,700 | — | — |
| 2025-10-15 | $19.52 | $19.52 | 2,509,400 | — | — |
| 2025-10-14 | $20.36 | $20.36 | 2,930,000 | — | — |
| 2025-10-13 | $19.41 | $19.41 | 2,054,000 | — | — |
| 2025-10-10 | $19.57 | $19.57 | 2,302,400 | — | — |
| 2025-10-09 | $21.28 | $21.28 | 1,947,200 | — | — |
| 2025-10-08 | $21.35 | $21.35 | 2,242,800 | — | — |
| 2025-10-07 | $20.80 | $20.80 | 2,555,200 | — | — |
| 2025-10-06 | $21.05 | $21.05 | 2,483,200 | — | — |
| 2025-10-03 | $20.87 | $20.87 | 3,453,300 | — | — |
| 2025-10-02 | $20.99 | $20.99 | 2,911,400 | — | — |
| 2025-10-01 | $20.00 | $20.00 | 2,749,500 | — | — |
| 2025-09-30 | $20.17 | $20.17 | 3,720,400 | — | — |
| 2025-09-29 | $20.80 | $20.80 | 2,886,800 | — | — |
| 2025-09-26 | $21.24 | $21.24 | 3,116,900 | — | — |
| 2025-09-25 | $21.56 | $21.56 | 3,422,200 | — | — |
| 2025-09-24 | $23.05 | $23.05 | 2,379,600 | — | — |
| 2025-09-23 | $23.86 | $23.86 | 3,324,000 | — | — |
| 2025-09-22 | $25.04 | $25.04 | 4,668,700 | — | — |
| 2025-09-19 | $23.75 | $23.75 | 5,389,400 | — | — |
| 2025-09-18 | $23.34 | $23.34 | 2,325,600 | — | — |
| 2025-09-17 | $23.55 | $23.55 | 3,244,500 | — | — |
| 2025-09-16 | $22.99 | $22.99 | 3,797,600 | — | — |
| 2025-09-15 | $23.24 | $23.24 | 3,063,500 | — | — |
| 2025-09-12 | $23.66 | $23.66 | 2,824,400 | — | — |
| 2025-09-11 | $23.94 | $23.94 | 3,155,600 | — | — |
| 2025-09-10 | $23.26 | $23.26 | 5,869,800 | — | — |
| 2025-09-09 | $24.30 | $24.30 | 2,253,400 | — | — |
| 2025-09-08 | $24.44 | $24.44 | 3,054,200 | — | — |
| 2025-09-05 | $24.34 | $24.34 | 3,263,800 | — | — |
| 2025-09-04 | $24.64 | $24.64 | 2,261,200 | — | — |
| 2025-09-03 | $24.31 | $24.31 | 1,907,400 | — | — |
| 2025-09-02 | $24.72 | $24.72 | 3,239,200 | — | — |
| 2025-08-29 | $26.41 | $26.41 | 1,370,600 | — | — |
| 2025-08-28 | $26.57 | $26.57 | 1,927,900 | — | — |
| 2025-08-27 | $26.22 | $26.22 | 1,522,300 | — | — |
| 2025-08-26 | $27.12 | $27.12 | 1,246,300 | — | — |
| 2025-08-25 | $26.87 | $26.87 | 1,886,000 | — | — |
| 2025-08-22 | $27.72 | $27.72 | 2,735,500 | — | — |
| 2025-08-21 | $26.18 | $26.18 | 1,632,200 | — | — |
| 2025-08-20 | $26.57 | $26.57 | 3,717,100 | — | — |
| 2025-08-19 | $28.02 | $28.02 | 2,636,500 | — | — |
| 2025-08-18 | $30.06 | $30.06 | 1,997,000 | — | — |
| 2025-08-15 | $29.38 | $29.38 | 1,739,000 | — | — |
| 2025-08-14 | $29.25 | $29.25 | 1,593,200 | — | — |
| 2025-08-13 | $30.00 | $30.00 | 2,073,800 | — | — |
| 2025-08-12 | $29.76 | $29.76 | 2,361,000 | — | — |
| 2025-08-11 | $30.21 | $30.21 | 3,872,100 | — | — |
| 2025-08-08 | $28.89 | $28.89 | 7,241,500 | — | — |
| 2025-08-07 | $33.86 | $33.86 | 3,231,300 | — | — |
| 2025-08-06 | $33.49 | $33.49 | 1,979,500 | — | — |
| 2025-08-05 | $33.80 | $33.80 | 1,575,900 | — | — |
| 2025-08-04 | $33.88 | $33.88 | 1,632,000 | — | — |
| 2025-08-01 | $32.63 | $32.63 | 1,791,300 | — | — |
| 2025-07-31 | $34.41 | $34.41 | 1,712,300 | — | — |
| 2025-07-30 | $33.82 | $33.82 | 1,150,000 | — | — |
| 2025-07-29 | $32.63 | $32.63 | 1,606,800 | — | — |
| 2025-07-28 | $33.43 | $33.43 | 1,257,700 | — | — |
| 2025-07-25 | $34.55 | $34.55 | 1,751,100 | — | — |
| 2025-07-24 | $36.20 | $36.20 | 1,480,500 | — | — |
| 2025-07-23 | $35.80 | $35.80 | 7,049,300 | — | — |
| 2025-07-22 | $33.47 | $33.47 | 1,719,700 | — | — |
| 2025-07-21 | $33.21 | $33.21 | 4,368,000 | — | — |
| 2025-07-18 | $31.55 | $31.55 | 1,507,500 | — | — |
| 2025-07-17 | $31.51 | $31.51 | 1,529,000 | — | — |
| 2025-07-16 | $31.63 | $31.63 | 1,938,400 | — | — |
| 2025-07-15 | $30.44 | $30.44 | 1,556,400 | — | — |
| 2025-07-14 | $30.15 | $30.15 | 1,646,200 | — | — |
| 2025-07-11 | $30.13 | $30.13 | 3,503,800 | — | — |
| 2025-07-10 | $30.81 | $30.81 | 1,121,500 | — | — |
| 2025-07-09 | $31.03 | $31.03 | 2,362,700 | — | — |
| 2025-07-08 | $31.10 | $31.10 | 2,295,800 | — | — |
| 2025-07-07 | $31.65 | $31.65 | 3,214,100 | — | — |
| 2025-07-03 | $31.32 | $31.32 | 1,425,000 | — | — |
| 2025-07-02 | $30.01 | $30.01 | 4,534,100 | — | — |
| 2025-07-01 | $32.39 | $32.39 | 4,993,100 | — | — |
| 2025-06-30 | $34.51 | $34.51 | 5,750,500 | — | — |
| 2025-06-27 | $33.06 | $33.06 | 3,882,300 | — | — |
| 2025-06-26 | $33.19 | $33.19 | 3,760,600 | — | — |
| 2025-06-25 | $31.59 | $31.59 | 7,172,900 | — | — |
| 2025-06-24 | $29.00 | $29.00 | 3,321,300 | — | — |
| 2025-06-23 | $29.76 | $29.76 | 4,088,700 | — | — |
| 2025-06-20 | $29.53 | $29.53 | 5,163,500 | — | — |
| 2025-06-18 | $31.65 | $31.65 | 6,519,100 | — | — |
| 2025-06-17 | $34.45 | $34.45 | 3,428,000 | — | — |
| 2025-06-16 | $36.81 | $36.81 | 6,001,800 | — | — |
| 2025-06-13 | $34.79 | $34.79 | 9,467,000 | — | — |
| 2025-06-12 | $37.11 | $37.11 | 36,148,200 | — | — |