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
- 2019-07-25 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 | $38.90 | $38.90 | 357,000 | — | — |
| 2025-12-30 | $39.31 | $39.31 | 221,100 | — | — |
| 2025-12-29 | $39.27 | $39.27 | 264,600 | — | — |
| 2025-12-26 | $39.40 | $39.40 | 187,000 | — | — |
| 2025-12-24 | $40.09 | $40.09 | 138,400 | — | — |
| 2025-12-23 | $40.20 | $40.20 | 225,600 | — | — |
| 2025-12-22 | $41.39 | $41.39 | 502,300 | — | — |
| 2025-12-19 | $39.44 | $39.44 | 361,600 | — | — |
| 2025-12-18 | $39.60 | $39.60 | 280,800 | — | — |
| 2025-12-17 | $39.66 | $39.66 | 319,800 | — | — |
| 2025-12-16 | $39.05 | $39.05 | 316,400 | — | — |
| 2025-12-15 | $38.88 | $38.88 | 393,200 | — | — |
| 2025-12-12 | $38.63 | $38.63 | 455,500 | — | — |
| 2025-12-11 | $37.97 | $37.97 | 511,100 | — | — |
| 2025-12-10 | $38.02 | $38.02 | 664,300 | — | — |
| 2025-12-09 | $38.25 | $38.25 | 514,100 | — | — |
| 2025-12-08 | $38.10 | $38.10 | 332,200 | — | — |
| 2025-12-05 | $38.64 | $38.64 | 549,800 | — | — |
| 2025-12-04 | $39.62 | $39.62 | 438,400 | — | — |
| 2025-12-03 | $39.41 | $39.41 | 301,700 | — | — |
| 2025-12-02 | $39.10 | $39.10 | 218,600 | — | — |
| 2025-12-01 | $39.12 | $39.12 | 454,000 | — | — |
| 2025-11-28 | $39.95 | $39.95 | 156,300 | — | — |
| 2025-11-26 | $39.94 | $39.94 | 480,500 | — | — |
| 2025-11-25 | $39.93 | $39.93 | 560,400 | — | — |
| 2025-11-24 | $38.49 | $38.49 | 677,700 | — | — |
| 2025-11-21 | $37.88 | $37.88 | 727,800 | — | — |
| 2025-11-20 | $35.72 | $35.72 | 745,600 | — | — |
| 2025-11-19 | $34.65 | $34.65 | 468,300 | — | — |
| 2025-11-18 | $33.55 | $33.55 | 330,700 | — | — |
| 2025-11-17 | $33.95 | $33.95 | 350,200 | — | — |
| 2025-11-14 | $33.45 | $33.45 | 483,800 | — | — |
| 2025-11-13 | $34.12 | $34.12 | 398,600 | — | — |
| 2025-11-12 | $34.82 | $34.82 | 339,800 | — | — |
| 2025-11-11 | $34.97 | $34.97 | 458,200 | — | — |
| 2025-11-10 | $34.74 | $34.74 | 390,400 | — | — |
| 2025-11-07 | $33.04 | $33.04 | 375,500 | — | — |
| 2025-11-06 | $33.55 | $33.55 | 679,100 | — | — |
| 2025-11-05 | $33.57 | $33.57 | 1,094,200 | — | — |
| 2025-11-04 | $31.63 | $31.63 | 1,513,800 | — | — |
| 2025-11-03 | $25.99 | $25.99 | 1,077,900 | — | — |
| 2025-10-31 | $25.50 | $25.50 | 454,300 | — | — |
| 2025-10-30 | $24.21 | $24.21 | 196,700 | — | — |
| 2025-10-29 | $23.74 | $23.74 | 196,000 | — | — |
| 2025-10-28 | $24.15 | $24.15 | 168,700 | — | — |
| 2025-10-27 | $23.96 | $23.96 | 210,400 | — | — |
| 2025-10-24 | $24.51 | $24.51 | 198,900 | — | — |
| 2025-10-23 | $24.18 | $24.18 | 209,400 | — | — |
| 2025-10-22 | $23.74 | $23.74 | 246,200 | — | — |
| 2025-10-21 | $23.40 | $23.40 | 279,000 | — | — |
| 2025-10-20 | $23.01 | $23.01 | 284,600 | — | — |
| 2025-10-17 | $22.14 | $22.14 | 230,800 | — | — |
| 2025-10-16 | $22.53 | $22.53 | 240,500 | — | — |
| 2025-10-15 | $22.51 | $22.51 | 339,500 | — | — |
| 2025-10-14 | $22.36 | $22.36 | 254,900 | — | — |
| 2025-10-13 | $22.81 | $22.81 | 186,600 | — | — |
| 2025-10-10 | $23.08 | $23.08 | 263,100 | — | — |
| 2025-10-09 | $23.66 | $23.66 | 191,700 | — | — |
| 2025-10-08 | $23.59 | $23.59 | 242,900 | — | — |
| 2025-10-07 | $22.92 | $22.92 | 279,500 | — | — |
| 2025-10-06 | $23.31 | $23.31 | 419,600 | — | — |
| 2025-10-03 | $22.72 | $22.72 | 228,500 | — | — |
| 2025-10-02 | $22.23 | $22.23 | 455,300 | — | — |
| 2025-10-01 | $23.02 | $23.02 | 410,300 | — | — |
| 2025-09-30 | $22.77 | $22.77 | 212,600 | — | — |
| 2025-09-29 | $22.36 | $22.36 | 227,100 | — | — |
| 2025-09-26 | $22.71 | $22.71 | 163,300 | — | — |
| 2025-09-25 | $22.74 | $22.74 | 305,900 | — | — |
| 2025-09-24 | $22.67 | $22.67 | 251,000 | — | — |
| 2025-09-23 | $23.56 | $23.56 | 261,600 | — | — |
| 2025-09-22 | $24.08 | $24.08 | 301,600 | — | — |
| 2025-09-19 | $24.41 | $24.41 | 692,600 | — | — |
| 2025-09-18 | $23.46 | $23.46 | 558,800 | — | — |
| 2025-09-17 | $21.82 | $21.82 | 251,400 | — | — |
| 2025-09-16 | $21.75 | $21.75 | 435,100 | — | — |
| 2025-09-15 | $21.62 | $21.62 | 644,300 | — | — |
| 2025-09-12 | $21.42 | $21.42 | 301,700 | — | — |
| 2025-09-11 | $22.75 | $22.75 | 332,400 | — | — |
| 2025-09-10 | $22.94 | $22.94 | 379,800 | — | — |
| 2025-09-09 | $24.65 | $24.65 | 309,300 | — | — |
| 2025-09-08 | $24.06 | $24.06 | 276,600 | — | — |
| 2025-09-05 | $23.56 | $23.56 | 233,000 | — | — |
| 2025-09-04 | $23.09 | $23.09 | 419,900 | — | — |
| 2025-09-03 | $23.20 | $23.20 | 656,800 | — | — |
| 2025-09-02 | $24.21 | $24.21 | 659,300 | — | — |
| 2025-08-29 | $24.01 | $24.01 | 518,800 | — | — |
| 2025-08-28 | $23.46 | $23.46 | 655,800 | — | — |
| 2025-08-27 | $22.28 | $22.28 | 839,200 | — | — |
| 2025-08-26 | $21.35 | $21.35 | 490,600 | — | — |
| 2025-08-25 | $20.57 | $20.57 | 281,200 | — | — |
| 2025-08-22 | $20.84 | $20.84 | 355,000 | — | — |
| 2025-08-21 | $19.97 | $19.97 | 227,300 | — | — |
| 2025-08-20 | $19.78 | $19.78 | 343,200 | — | — |
| 2025-08-19 | $19.90 | $19.90 | 635,400 | — | — |
| 2025-08-18 | $20.56 | $20.56 | 360,800 | — | — |
| 2025-08-15 | $20.09 | $20.09 | 717,200 | — | — |
| 2025-08-14 | $19.82 | $19.82 | 724,400 | — | — |
| 2025-08-13 | $19.41 | $19.41 | 2,389,500 | — | — |
| 2025-08-12 | $19.34 | $19.34 | 475,200 | — | — |
| 2025-08-11 | $19.16 | $19.16 | 452,900 | — | — |
| 2025-08-08 | $19.36 | $19.36 | 560,800 | — | — |
| 2025-08-07 | $19.65 | $19.65 | 738,000 | — | — |
| 2025-08-06 | $19.76 | $19.76 | 1,274,400 | — | — |
| 2025-08-05 | $20.35 | $20.35 | 2,024,900 | — | — |
| 2025-08-04 | $15.32 | $15.32 | 884,200 | — | — |
| 2025-08-01 | $14.65 | $14.65 | 421,600 | — | — |
| 2025-07-31 | $15.15 | $15.15 | 455,600 | — | — |
| 2025-07-30 | $16.08 | $16.08 | 346,200 | — | — |
| 2025-07-29 | $16.23 | $16.23 | 325,700 | — | — |
| 2025-07-28 | $16.33 | $16.33 | 330,900 | — | — |
| 2025-07-25 | $16.07 | $16.07 | 288,400 | — | — |
| 2025-07-24 | $16.43 | $16.43 | 308,600 | — | — |
| 2025-07-23 | $16.80 | $16.80 | 399,200 | — | — |
| 2025-07-22 | $16.32 | $16.32 | 457,400 | — | — |
| 2025-07-21 | $16.72 | $16.72 | 543,400 | — | — |
| 2025-07-18 | $16.54 | $16.54 | 463,700 | — | — |
| 2025-07-17 | $17.39 | $17.39 | 482,400 | — | — |
| 2025-07-16 | $18.68 | $18.68 | 256,800 | — | — |
| 2025-07-15 | $18.87 | $18.87 | 300,500 | — | — |
| 2025-07-14 | $19.50 | $19.50 | 231,100 | — | — |
| 2025-07-11 | $19.66 | $19.66 | 284,100 | — | — |
| 2025-07-10 | $19.84 | $19.84 | 282,900 | — | — |
| 2025-07-09 | $20.12 | $20.12 | 415,200 | — | — |
| 2025-07-08 | $19.76 | $19.76 | 400,600 | — | — |
| 2025-07-07 | $19.46 | $19.46 | 576,200 | — | — |
| 2025-07-03 | $20.30 | $20.30 | 166,000 | — | — |
| 2025-07-02 | $20.01 | $20.01 | 337,500 | — | — |
| 2025-07-01 | $20.34 | $20.34 | 353,200 | — | — |
| 2025-06-30 | $20.42 | $20.42 | 527,600 | — | — |
| 2025-06-27 | $20.35 | $20.35 | 1,394,900 | — | — |
| 2025-06-26 | $19.75 | $19.75 | 434,100 | — | — |
| 2025-06-25 | $19.47 | $19.47 | 430,400 | — | — |
| 2025-06-24 | $19.16 | $19.16 | 309,900 | — | — |
| 2025-06-23 | $18.85 | $18.85 | 255,500 | — | — |
| 2025-06-20 | $18.52 | $18.52 | 312,800 | — | — |
| 2025-06-18 | $18.91 | $18.91 | 335,500 | — | — |
| 2025-06-17 | $18.54 | $18.54 | 581,600 | — | — |
| 2025-06-16 | $19.27 | $19.27 | 369,600 | — | — |
| 2025-06-13 | $18.75 | $18.75 | 516,100 | — | — |
| 2025-06-12 | $18.82 | $18.82 | 573,300 | — | — |
| 2025-06-11 | $18.44 | $18.44 | 424,100 | — | — |
| 2025-06-10 | $18.04 | $18.04 | 323,800 | — | — |
| 2025-06-09 | $18.17 | $18.17 | 469,400 | — | — |
| 2025-06-06 | $17.60 | $17.60 | 560,200 | — | — |
| 2025-06-05 | $17.02 | $17.02 | 343,700 | — | — |
| 2025-06-04 | $17.02 | $17.02 | 279,900 | — | — |
| 2025-06-03 | $16.71 | $16.71 | 391,300 | — | — |
| 2025-06-02 | $16.27 | $16.27 | 487,700 | — | — |
| 2025-05-30 | $15.97 | $15.97 | 441,000 | — | — |
| 2025-05-29 | $15.95 | $15.95 | 329,100 | — | — |
| 2025-05-28 | $16.23 | $16.23 | 540,400 | — | — |
| 2025-05-27 | $15.80 | $15.80 | 531,000 | — | — |
| 2025-05-23 | $16.10 | $16.10 | 287,400 | — | — |
| 2025-05-22 | $15.89 | $15.89 | 292,500 | — | — |
| 2025-05-21 | $16.02 | $16.02 | 318,500 | — | — |
| 2025-05-20 | $16.50 | $16.50 | 244,600 | — | — |
| 2025-05-19 | $16.40 | $16.40 | 334,100 | — | — |
| 2025-05-16 | $16.75 | $16.75 | 393,900 | — | — |
| 2025-05-15 | $16.48 | $16.48 | 409,200 | — | — |
| 2025-05-14 | $16.32 | $16.32 | 439,500 | — | — |
| 2025-05-13 | $17.03 | $17.03 | 498,900 | — | — |
| 2025-05-12 | $17.04 | $17.04 | 370,800 | — | — |
| 2025-05-09 | $16.79 | $16.79 | 380,700 | — | — |
| 2025-05-08 | $17.21 | $17.21 | 583,100 | — | — |
| 2025-05-07 | $17.05 | $17.05 | 792,700 | — | — |
| 2025-05-06 | $16.62 | $16.62 | 1,563,500 | — | — |
| 2025-05-05 | $18.75 | $18.75 | 546,500 | — | — |
| 2025-05-02 | $19.35 | $19.35 | 1,249,000 | — | — |
| 2025-05-01 | $19.31 | $19.31 | 471,100 | — | — |
| 2025-04-30 | $20.05 | $20.05 | 394,200 | — | — |
| 2025-04-29 | $19.85 | $19.85 | 322,500 | — | — |
| 2025-04-28 | $20.09 | $20.09 | 489,200 | — | — |
| 2025-04-25 | $20.63 | $20.63 | 298,200 | — | — |
| 2025-04-24 | $20.93 | $20.93 | 567,300 | — | — |
| 2025-04-23 | $21.27 | $21.27 | 468,300 | — | — |
| 2025-04-22 | $21.98 | $21.98 | 350,100 | — | — |
| 2025-04-21 | $21.14 | $21.14 | 635,200 | — | — |
| 2025-04-17 | $21.51 | $21.51 | 454,000 | — | — |
| 2025-04-16 | $21.26 | $21.26 | 501,800 | — | — |
| 2025-04-15 | $21.05 | $21.05 | 515,600 | — | — |
| 2025-04-14 | $19.89 | $19.89 | 193,500 | — | — |
| 2025-04-11 | $19.70 | $19.70 | 209,000 | — | — |
| 2025-04-10 | $19.30 | $19.30 | 251,000 | — | — |
| 2025-04-09 | $20.11 | $20.11 | 553,200 | — | — |
| 2025-04-08 | $18.60 | $18.60 | 419,200 | — | — |
| 2025-04-07 | $19.09 | $19.09 | 420,500 | — | — |
| 2025-04-04 | $18.57 | $18.57 | 459,500 | — | — |
| 2025-04-03 | $19.19 | $19.19 | 289,700 | — | — |
| 2025-04-02 | $20.19 | $20.19 | 267,600 | — | — |
| 2025-04-01 | $19.78 | $19.78 | 244,300 | — | — |
| 2025-03-31 | $20.02 | $20.02 | 324,700 | — | — |
| 2025-03-28 | $19.94 | $19.94 | 203,400 | — | — |
| 2025-03-27 | $20.10 | $20.10 | 178,000 | — | — |
| 2025-03-26 | $20.08 | $20.08 | 181,600 | — | — |
| 2025-03-25 | $20.84 | $20.84 | 175,000 | — | — |
| 2025-03-24 | $20.98 | $20.98 | 155,700 | — | — |
| 2025-03-21 | $20.52 | $20.52 | 605,800 | — | — |
| 2025-03-20 | $20.07 | $20.07 | 355,800 | — | — |
| 2025-03-19 | $20.54 | $20.54 | 235,700 | — | — |
| 2025-03-18 | $20.49 | $20.49 | 470,900 | — | — |
| 2025-03-17 | $20.03 | $20.03 | 629,800 | — | — |
| 2025-03-14 | $19.29 | $19.29 | 705,300 | — | — |
| 2025-03-13 | $18.76 | $18.76 | 408,000 | — | — |
| 2025-03-12 | $19.63 | $19.63 | 609,100 | — | — |
| 2025-03-11 | $19.54 | $19.54 | 736,500 | — | — |
| 2025-03-10 | $18.93 | $18.93 | 761,700 | — | — |
| 2025-03-07 | $20.21 | $20.21 | 412,800 | — | — |
| 2025-03-06 | $20.59 | $20.59 | 489,200 | — | — |
| 2025-03-05 | $21.32 | $21.32 | 342,400 | — | — |
| 2025-03-04 | $22.23 | $22.23 | 689,400 | — | — |
| 2025-03-03 | $21.27 | $21.27 | 553,800 | — | — |
| 2025-02-28 | $21.68 | $21.68 | 940,400 | — | — |
| 2025-02-27 | $25.28 | $25.28 | 586,300 | — | — |
| 2025-02-26 | $26.04 | $26.04 | 389,900 | — | — |
| 2025-02-25 | $25.09 | $25.09 | 591,800 | — | — |
| 2025-02-24 | $25.36 | $25.36 | 242,600 | — | — |
| 2025-02-21 | $25.75 | $25.75 | 294,900 | — | — |
| 2025-02-20 | $26.15 | $26.15 | 361,700 | — | — |
| 2025-02-19 | $27.19 | $27.19 | 331,700 | — | — |
| 2025-02-18 | $26.72 | $26.72 | 315,700 | — | — |
| 2025-02-14 | $27.32 | $27.32 | 352,500 | — | — |
| 2025-02-13 | $27.61 | $27.61 | 703,800 | — | — |
| 2025-02-12 | $27.85 | $27.85 | 363,800 | — | — |
| 2025-02-11 | $28.12 | $28.12 | 423,400 | — | — |
| 2025-02-10 | $27.71 | $27.71 | 409,200 | — | — |
| 2025-02-07 | $27.60 | $27.60 | 267,000 | — | — |
| 2025-02-06 | $27.83 | $27.83 | 293,100 | — | — |
| 2025-02-05 | $28.12 | $28.12 | 461,200 | — | — |
| 2025-02-04 | $28.15 | $28.15 | 410,400 | — | — |
| 2025-02-03 | $28.75 | $28.75 | 299,800 | — | — |
| 2025-01-31 | $28.27 | $28.27 | 325,200 | — | — |
| 2025-01-30 | $28.22 | $28.22 | 277,600 | — | — |
| 2025-01-29 | $27.49 | $27.49 | 358,800 | — | — |
| 2025-01-28 | $27.06 | $27.06 | 306,500 | — | — |
| 2025-01-27 | $26.65 | $26.65 | 368,900 | — | — |
| 2025-01-24 | $26.44 | $26.44 | 249,800 | — | — |
| 2025-01-23 | $26.50 | $26.50 | 221,200 | — | — |
| 2025-01-22 | $26.62 | $26.62 | 449,500 | — | — |
| 2025-01-21 | $26.72 | $26.72 | 655,000 | — | — |
| 2025-01-17 | $24.94 | $24.94 | 508,800 | — | — |
| 2025-01-16 | $25.09 | $25.09 | 375,600 | — | — |
| 2025-01-15 | $25.02 | $25.02 | 541,600 | — | — |
| 2025-01-14 | $25.46 | $25.46 | 1,051,300 | — | — |
| 2025-01-13 | $26.15 | $26.15 | 1,251,700 | — | — |
| 2025-01-10 | $30.25 | $30.25 | 1,196,400 | — | — |
| 2025-01-08 | $32.72 | $32.72 | 351,600 | — | — |
| 2025-01-07 | $32.17 | $32.17 | 389,600 | — | — |
| 2025-01-06 | $29.36 | $29.36 | 376,100 | — | — |
| 2025-01-03 | $28.61 | $28.61 | 287,900 | — | — |
| 2025-01-02 | $28.04 | $28.04 | 267,400 | — | — |