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
- 2022-09-16 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 | $30.17 | $38.14 | 3,787,800 | — | — |
| 2025-12-30 | $30.28 | $38.28 | 2,772,500 | — | — |
| 2025-12-29 | $30.44 | $38.48 | 2,263,500 | — | — |
| 2025-12-26 | $30.59 | $38.67 | 1,516,900 | — | — |
| 2025-12-24 | $30.66 | $38.76 | 897,800 | — | — |
| 2025-12-23 | $30.59 | $38.67 | 2,135,900 | — | — |
| 2025-12-22 | $30.79 | $38.92 | 2,272,400 | — | — |
| 2025-12-19 | $30.72 | $38.84 | 10,655,400 | — | — |
| 2025-12-18 | $30.60 | $38.68 | 7,219,400 | — | — |
| 2025-12-17 | $30.52 | $38.58 | 12,290,600 | — | — |
| 2025-12-16 | $32.01 | $40.16 | 39,081,000 | — | — |
| 2025-12-15 | $32.17 | $40.36 | 13,253,300 | — | — |
| 2025-12-12 | $31.54 | $39.57 | 3,967,900 | — | — |
| 2025-12-11 | $31.66 | $39.72 | 3,353,800 | — | — |
| 2025-12-10 | $31.30 | $39.27 | 4,560,100 | — | — |
| 2025-12-09 | $30.69 | $38.51 | 6,536,100 | — | — |
| 2025-12-08 | $29.81 | $37.40 | 9,152,500 | — | — |
| 2025-12-05 | $30.37 | $38.10 | 7,280,900 | — | — |
| 2025-12-04 | $30.26 | $37.97 | 4,826,300 | — | — |
| 2025-12-03 | $29.56 | $37.09 | 5,071,200 | — | — |
| 2025-12-02 | $29.00 | $36.39 | 5,506,300 | — | — |
| 2025-12-01 | $29.75 | $37.33 | 5,453,300 | — | — |
| 2025-11-28 | $30.02 | $37.67 | 1,708,400 | — | — |
| 2025-11-26 | $30.03 | $37.68 | 5,316,200 | — | — |
| 2025-11-25 | $29.58 | $37.11 | 5,866,100 | — | — |
| 2025-11-24 | $28.51 | $35.77 | 7,641,800 | — | — |
| 2025-11-21 | $28.19 | $35.37 | 5,186,200 | — | — |
| 2025-11-20 | $27.76 | $34.83 | 8,519,900 | — | — |
| 2025-11-19 | $27.90 | $35.01 | 12,757,200 | — | — |
| 2025-11-18 | $27.61 | $34.64 | 6,861,100 | — | — |
| 2025-11-17 | $27.83 | $34.92 | 11,963,500 | — | — |
| 2025-11-14 | $29.12 | $36.54 | 6,536,900 | — | — |
| 2025-11-13 | $29.13 | $36.55 | 8,886,500 | — | — |
| 2025-11-12 | $30.38 | $38.12 | 7,927,300 | — | — |
| 2025-11-11 | $30.03 | $37.68 | 5,854,900 | — | — |
| 2025-11-10 | $30.16 | $37.84 | 4,401,500 | — | — |
| 2025-11-07 | $29.95 | $37.58 | 6,958,000 | — | — |
| 2025-11-06 | $29.91 | $37.53 | 9,916,900 | — | — |
| 2025-11-05 | $30.29 | $38.00 | 17,600,700 | — | — |
| 2025-11-04 | $31.26 | $39.22 | 6,333,800 | — | — |
| 2025-11-03 | $30.95 | $38.83 | 10,961,100 | — | — |
| 2025-10-31 | $32.56 | $40.85 | 3,966,000 | — | — |
| 2025-10-30 | $31.75 | $39.84 | 2,450,400 | — | — |
| 2025-10-29 | $31.83 | $39.94 | 2,566,100 | — | — |
| 2025-10-28 | $31.77 | $39.86 | 2,228,600 | — | — |
| 2025-10-27 | $32.14 | $40.33 | 2,441,000 | — | — |
| 2025-10-24 | $32.26 | $40.48 | 2,335,500 | — | — |
| 2025-10-23 | $31.86 | $39.97 | 2,846,700 | — | — |
| 2025-10-22 | $32.00 | $40.15 | 3,209,100 | — | — |
| 2025-10-21 | $32.18 | $40.38 | 2,654,800 | — | — |
| 2025-10-20 | $31.76 | $39.85 | 2,512,600 | — | — |
| 2025-10-17 | $30.99 | $38.88 | 3,353,300 | — | — |
| 2025-10-16 | $30.63 | $38.43 | 3,568,100 | — | — |
| 2025-10-15 | $32.16 | $40.35 | 2,796,600 | — | — |
| 2025-10-14 | $32.60 | $40.90 | 4,410,100 | — | — |
| 2025-10-13 | $31.56 | $39.60 | 2,584,400 | — | — |
| 2025-10-10 | $31.26 | $39.22 | 3,834,300 | — | — |
| 2025-10-09 | $32.18 | $40.38 | 4,877,500 | — | — |
| 2025-10-08 | $32.06 | $40.23 | 3,038,100 | — | — |
| 2025-10-07 | $32.42 | $40.68 | 3,416,400 | — | — |
| 2025-10-06 | $32.20 | $40.40 | 2,799,300 | — | — |
| 2025-10-03 | $32.70 | $41.03 | 2,162,700 | — | — |
| 2025-10-02 | $32.55 | $40.84 | 2,576,700 | — | — |
| 2025-10-01 | $32.25 | $40.46 | 4,638,200 | — | — |
| 2025-09-30 | $32.05 | $40.21 | 3,901,700 | — | — |
| 2025-09-29 | $33.05 | $41.47 | 3,127,100 | — | — |
| 2025-09-26 | $33.14 | $41.58 | 2,070,200 | — | — |
| 2025-09-25 | $32.61 | $40.92 | 2,471,200 | — | — |
| 2025-09-24 | $32.80 | $41.15 | 2,034,700 | — | — |
| 2025-09-23 | $33.30 | $41.78 | 4,106,800 | — | — |
| 2025-09-22 | $33.42 | $41.93 | 3,566,400 | — | — |
| 2025-09-19 | $32.74 | $41.08 | 7,185,600 | — | — |
| 2025-09-18 | $32.53 | $40.81 | 3,698,700 | — | — |
| 2025-09-17 | $31.63 | $39.69 | 3,565,600 | — | — |
| 2025-09-16 | $31.36 | $39.35 | 5,030,900 | — | — |
| 2025-09-15 | $32.50 | $40.48 | 5,071,900 | — | — |
| 2025-09-12 | $33.35 | $41.53 | 4,129,700 | — | — |
| 2025-09-11 | $33.88 | $42.19 | 1,968,100 | — | — |
| 2025-09-10 | $33.19 | $41.34 | 2,213,600 | — | — |
| 2025-09-09 | $33.39 | $41.58 | 2,198,900 | — | — |
| 2025-09-08 | $33.61 | $41.86 | 2,372,400 | — | — |
| 2025-09-05 | $33.68 | $41.95 | 6,887,000 | — | — |
| 2025-09-04 | $33.62 | $41.87 | 4,211,300 | — | — |
| 2025-09-03 | $34.34 | $42.77 | 1,636,500 | — | — |
| 2025-09-02 | $34.45 | $42.90 | 3,702,100 | — | — |
| 2025-08-29 | $34.77 | $43.30 | 1,565,200 | — | — |
| 2025-08-28 | $34.89 | $43.45 | 1,630,200 | — | — |
| 2025-08-27 | $34.97 | $43.55 | 2,010,800 | — | — |
| 2025-08-26 | $34.98 | $43.56 | 2,000,600 | — | — |
| 2025-08-25 | $34.63 | $43.13 | 1,684,200 | — | — |
| 2025-08-22 | $34.97 | $43.55 | 2,729,400 | — | — |
| 2025-08-21 | $34.11 | $42.48 | 2,812,400 | — | — |
| 2025-08-20 | $34.20 | $42.59 | 3,710,400 | — | — |
| 2025-08-19 | $34.13 | $42.51 | 3,829,500 | — | — |
| 2025-08-18 | $34.11 | $42.48 | 2,838,600 | — | — |
| 2025-08-15 | $33.79 | $42.08 | 2,900,500 | — | — |
| 2025-08-14 | $34.24 | $42.64 | 4,563,400 | — | — |
| 2025-08-13 | $34.12 | $42.49 | 6,417,200 | — | — |
| 2025-08-12 | $34.25 | $42.66 | 8,438,400 | — | — |
| 2025-08-11 | $33.34 | $41.52 | 7,512,200 | — | — |
| 2025-08-08 | $33.30 | $41.47 | 7,463,100 | — | — |
| 2025-08-07 | $33.20 | $41.35 | 21,922,800 | — | — |
| 2025-08-06 | $34.23 | $42.63 | 2,994,300 | — | — |
| 2025-08-05 | $34.30 | $42.72 | 4,905,000 | — | — |
| 2025-08-04 | $34.79 | $43.33 | 3,887,500 | — | — |
| 2025-08-01 | $34.48 | $42.94 | 3,383,900 | — | — |
| 2025-07-31 | $35.56 | $44.29 | 2,047,100 | — | — |
| 2025-07-30 | $35.15 | $43.78 | 2,563,500 | — | — |
| 2025-07-29 | $35.94 | $44.76 | 2,247,500 | — | — |
| 2025-07-28 | $35.88 | $44.69 | 2,542,100 | — | — |
| 2025-07-25 | $35.63 | $44.37 | 1,824,400 | — | — |
| 2025-07-24 | $35.01 | $43.60 | 1,703,500 | — | — |
| 2025-07-23 | $35.38 | $44.06 | 1,470,200 | — | — |
| 2025-07-22 | $34.96 | $43.54 | 1,900,000 | — | — |
| 2025-07-21 | $34.56 | $43.04 | 2,549,700 | — | — |
| 2025-07-18 | $35.26 | $43.91 | 1,570,100 | — | — |
| 2025-07-17 | $35.30 | $43.96 | 2,336,200 | — | — |
| 2025-07-16 | $34.75 | $43.28 | 2,551,200 | — | — |
| 2025-07-15 | $34.33 | $42.76 | 2,710,600 | — | — |
| 2025-07-14 | $34.97 | $43.55 | 2,301,200 | — | — |
| 2025-07-11 | $34.50 | $42.97 | 2,196,300 | — | — |
| 2025-07-10 | $34.56 | $43.04 | 2,022,200 | — | — |
| 2025-07-09 | $34.23 | $42.63 | 2,446,800 | — | — |
| 2025-07-08 | $35.17 | $43.80 | 3,573,800 | — | — |
| 2025-07-07 | $35.09 | $43.70 | 3,069,700 | — | — |
| 2025-07-03 | $35.78 | $44.56 | 2,092,800 | — | — |
| 2025-07-02 | $35.35 | $44.03 | 2,656,600 | — | — |
| 2025-07-01 | $35.30 | $43.96 | 2,304,700 | — | — |
| 2025-06-30 | $35.50 | $44.21 | 3,438,900 | — | — |
| 2025-06-27 | $35.83 | $44.62 | 8,871,000 | — | — |
| 2025-06-26 | $35.00 | $43.59 | 7,204,500 | — | — |
| 2025-06-25 | $33.07 | $41.19 | 1,829,300 | — | — |
| 2025-06-24 | $33.25 | $41.41 | 2,267,900 | — | — |
| 2025-06-23 | $32.77 | $40.81 | 2,842,600 | — | — |
| 2025-06-20 | $32.63 | $40.64 | 7,669,100 | — | — |
| 2025-06-18 | $32.58 | $40.58 | 3,648,700 | — | — |
| 2025-06-17 | $32.02 | $39.88 | 2,861,600 | — | — |
| 2025-06-16 | $32.34 | $40.28 | 2,218,000 | — | — |
| 2025-06-13 | $32.05 | $39.62 | 2,637,800 | — | — |
| 2025-06-12 | $33.03 | $40.83 | 2,081,300 | — | — |
| 2025-06-11 | $32.63 | $40.33 | 3,461,300 | — | — |
| 2025-06-10 | $33.13 | $40.95 | 2,047,600 | — | — |
| 2025-06-09 | $33.26 | $41.11 | 2,061,900 | — | — |
| 2025-06-06 | $33.30 | $41.16 | 1,764,200 | — | — |
| 2025-06-05 | $32.74 | $40.47 | 2,152,000 | — | — |
| 2025-06-04 | $32.55 | $40.23 | 3,263,700 | — | — |
| 2025-06-03 | $32.95 | $40.73 | 1,886,200 | — | — |
| 2025-06-02 | $32.62 | $40.32 | 2,250,500 | — | — |
| 2025-05-30 | $32.61 | $40.31 | 4,303,000 | — | — |
| 2025-05-29 | $32.67 | $40.38 | 4,030,000 | — | — |
| 2025-05-28 | $32.33 | $39.96 | 2,626,200 | — | — |
| 2025-05-27 | $32.55 | $40.23 | 2,720,000 | — | — |
| 2025-05-23 | $31.75 | $39.25 | 2,923,000 | — | — |
| 2025-05-22 | $31.65 | $39.12 | 2,889,500 | — | — |
| 2025-05-21 | $31.71 | $39.20 | 4,387,100 | — | — |
| 2025-05-20 | $32.92 | $40.69 | 3,478,400 | — | — |
| 2025-05-19 | $32.89 | $40.66 | 2,668,600 | — | — |
| 2025-05-16 | $32.78 | $40.52 | 3,036,900 | — | — |
| 2025-05-15 | $32.30 | $39.93 | 3,403,400 | — | — |
| 2025-05-14 | $32.42 | $40.07 | 10,035,300 | — | — |
| 2025-05-13 | $32.79 | $40.53 | 2,443,800 | — | — |
| 2025-05-12 | $32.56 | $40.25 | 2,007,300 | — | — |
| 2025-05-09 | $31.14 | $38.49 | 1,491,900 | — | — |
| 2025-05-08 | $31.30 | $38.69 | 2,606,700 | — | — |
| 2025-05-07 | $31.36 | $38.76 | 4,576,300 | — | — |
| 2025-05-06 | $31.29 | $38.68 | 4,547,400 | — | — |
| 2025-05-05 | $30.56 | $37.77 | 2,722,200 | — | — |
| 2025-05-02 | $30.66 | $37.90 | 2,298,400 | — | — |
| 2025-05-01 | $29.95 | $37.02 | 1,943,500 | — | — |
| 2025-04-30 | $29.63 | $36.63 | 3,244,300 | — | — |
| 2025-04-29 | $30.35 | $37.52 | 2,413,500 | — | — |
| 2025-04-28 | $29.90 | $36.96 | 2,000,500 | — | — |
| 2025-04-25 | $29.51 | $36.48 | 2,653,000 | — | — |
| 2025-04-24 | $29.48 | $36.44 | 3,388,700 | — | — |
| 2025-04-23 | $29.04 | $35.90 | 3,196,700 | — | — |
| 2025-04-22 | $28.25 | $34.92 | 2,105,600 | — | — |
| 2025-04-21 | $26.99 | $33.36 | 2,105,900 | — | — |
| 2025-04-17 | $27.70 | $34.24 | 2,840,200 | — | — |
| 2025-04-16 | $27.29 | $33.73 | 2,151,600 | — | — |
| 2025-04-15 | $27.81 | $34.38 | 2,776,300 | — | — |
| 2025-04-14 | $27.34 | $33.79 | 4,483,500 | — | — |
| 2025-04-11 | $26.69 | $32.99 | 5,995,200 | — | — |
| 2025-04-10 | $26.66 | $32.95 | 3,564,400 | — | — |
| 2025-04-09 | $28.86 | $35.67 | 6,157,800 | — | — |
| 2025-04-08 | $25.41 | $31.41 | 5,077,000 | — | — |
| 2025-04-07 | $25.49 | $31.51 | 5,018,700 | — | — |
| 2025-04-04 | $25.71 | $31.78 | 4,989,700 | — | — |
| 2025-04-03 | $28.63 | $35.39 | 3,010,800 | — | — |
| 2025-04-02 | $31.90 | $39.43 | 4,202,600 | — | — |
| 2025-04-01 | $31.59 | $39.05 | 2,158,400 | — | — |
| 2025-03-31 | $31.57 | $39.02 | 1,964,000 | — | — |
| 2025-03-28 | $31.36 | $38.76 | 1,697,500 | — | — |
| 2025-03-27 | $32.23 | $39.84 | 2,085,600 | — | — |
| 2025-03-26 | $32.79 | $40.53 | 1,775,300 | — | — |
| 2025-03-25 | $33.24 | $41.09 | 1,704,600 | — | — |
| 2025-03-24 | $33.03 | $40.83 | 2,410,500 | — | — |
| 2025-03-21 | $32.40 | $40.05 | 9,304,500 | — | — |
| 2025-03-20 | $32.48 | $40.15 | 2,371,500 | — | — |
| 2025-03-19 | $32.55 | $40.23 | 2,033,500 | — | — |
| 2025-03-18 | $32.17 | $39.77 | 2,433,500 | — | — |
| 2025-03-17 | $32.59 | $40.28 | 3,500,600 | — | — |
| 2025-03-14 | $31.79 | $39.00 | 1,836,100 | — | — |
| 2025-03-13 | $30.55 | $37.48 | 2,516,500 | — | — |
| 2025-03-12 | $31.72 | $38.91 | 3,068,500 | — | — |
| 2025-03-11 | $31.20 | $38.27 | 2,535,600 | — | — |
| 2025-03-10 | $30.50 | $37.42 | 3,000,600 | — | — |
| 2025-03-07 | $32.04 | $39.31 | 3,439,600 | — | — |
| 2025-03-06 | $32.07 | $39.34 | 2,812,200 | — | — |
| 2025-03-05 | $33.22 | $40.75 | 2,719,600 | — | — |
| 2025-03-04 | $32.06 | $39.33 | 3,728,700 | — | — |
| 2025-03-03 | $34.20 | $41.96 | 2,133,100 | — | — |
| 2025-02-28 | $34.68 | $42.54 | 3,847,400 | — | — |
| 2025-02-27 | $33.32 | $40.88 | 2,227,200 | — | — |
| 2025-02-26 | $32.92 | $40.38 | 1,322,500 | — | — |
| 2025-02-25 | $32.52 | $39.89 | 2,060,800 | — | — |
| 2025-02-24 | $32.64 | $40.04 | 1,924,000 | — | — |
| 2025-02-21 | $32.70 | $40.12 | 2,508,700 | — | — |
| 2025-02-20 | $33.49 | $41.08 | 2,660,000 | — | — |
| 2025-02-19 | $33.55 | $41.16 | 2,252,500 | — | — |
| 2025-02-18 | $33.85 | $41.53 | 2,970,000 | — | — |
| 2025-02-14 | $33.18 | $40.70 | 4,354,900 | — | — |
| 2025-02-13 | $32.02 | $39.28 | 6,059,900 | — | — |
| 2025-02-12 | $32.76 | $40.19 | 3,619,800 | — | — |
| 2025-02-11 | $33.15 | $40.67 | 4,596,400 | — | — |
| 2025-02-10 | $33.11 | $40.62 | 2,315,900 | — | — |
| 2025-02-07 | $33.45 | $41.04 | 2,816,000 | — | — |
| 2025-02-06 | $33.22 | $40.75 | 2,869,700 | — | — |
| 2025-02-05 | $33.23 | $40.77 | 2,049,000 | — | — |
| 2025-02-04 | $32.81 | $40.25 | 2,958,200 | — | — |
| 2025-02-03 | $32.74 | $40.16 | 2,482,100 | — | — |
| 2025-01-31 | $33.76 | $41.42 | 2,420,900 | — | — |
| 2025-01-30 | $34.11 | $41.84 | 2,220,500 | — | — |
| 2025-01-29 | $34.13 | $41.87 | 3,980,700 | — | — |
| 2025-01-28 | $32.80 | $40.24 | 2,702,300 | — | — |
| 2025-01-27 | $32.89 | $40.35 | 3,319,400 | — | — |
| 2025-01-24 | $33.26 | $40.80 | 2,862,100 | — | — |
| 2025-01-23 | $32.64 | $40.04 | 2,508,700 | — | — |
| 2025-01-22 | $32.27 | $39.59 | 2,159,100 | — | — |
| 2025-01-21 | $32.43 | $39.78 | 3,675,100 | — | — |
| 2025-01-17 | $31.95 | $39.19 | 6,054,200 | — | — |
| 2025-01-16 | $31.70 | $38.89 | 4,976,100 | — | — |
| 2025-01-15 | $30.69 | $37.65 | 4,123,900 | — | — |
| 2025-01-14 | $29.84 | $36.61 | 3,310,700 | — | — |
| 2025-01-13 | $29.61 | $36.32 | 4,186,400 | — | — |
| 2025-01-10 | $30.06 | $36.88 | 3,349,600 | — | — |
| 2025-01-08 | $31.35 | $38.46 | 2,642,400 | — | — |
| 2025-01-07 | $31.28 | $38.37 | 2,289,500 | — | — |
| 2025-01-06 | $31.09 | $38.14 | 4,181,000 | — | — |
| 2025-01-03 | $30.81 | $37.80 | 1,956,400 | — | — |
| 2025-01-02 | $30.36 | $37.24 | 1,923,100 | — | — |