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
- 2018-06-21 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 | $41.21 | $41.21 | 466,700 | — | — |
| 2025-12-30 | $40.96 | $40.96 | 388,600 | — | — |
| 2025-12-29 | $41.62 | $41.62 | 279,200 | — | — |
| 2025-12-26 | $41.83 | $41.83 | 319,200 | — | — |
| 2025-12-24 | $43.15 | $43.15 | 269,800 | — | — |
| 2025-12-23 | $42.61 | $42.61 | 555,000 | — | — |
| 2025-12-22 | $43.77 | $43.77 | 644,800 | — | — |
| 2025-12-19 | $42.44 | $42.44 | 3,569,900 | — | — |
| 2025-12-18 | $41.75 | $41.75 | 582,800 | — | — |
| 2025-12-17 | $41.43 | $41.43 | 605,500 | — | — |
| 2025-12-16 | $41.40 | $41.40 | 648,700 | — | — |
| 2025-12-15 | $41.92 | $41.92 | 692,800 | — | — |
| 2025-12-12 | $42.13 | $42.13 | 520,200 | — | — |
| 2025-12-11 | $41.63 | $41.63 | 724,800 | — | — |
| 2025-12-10 | $43.58 | $43.58 | 356,500 | — | — |
| 2025-12-09 | $43.58 | $43.58 | 372,900 | — | — |
| 2025-12-08 | $43.60 | $43.60 | 419,500 | — | — |
| 2025-12-05 | $44.26 | $44.26 | 431,000 | — | — |
| 2025-12-04 | $44.71 | $44.71 | 512,800 | — | — |
| 2025-12-03 | $43.97 | $43.97 | 752,100 | — | — |
| 2025-12-02 | $42.28 | $42.28 | 414,300 | — | — |
| 2025-12-01 | $43.20 | $43.20 | 721,000 | — | — |
| 2025-11-28 | $43.98 | $43.98 | 242,100 | — | — |
| 2025-11-26 | $44.03 | $44.03 | 701,300 | — | — |
| 2025-11-25 | $44.09 | $44.09 | 719,200 | — | — |
| 2025-11-24 | $43.68 | $43.68 | 1,110,000 | — | — |
| 2025-11-21 | $41.45 | $41.45 | 834,800 | — | — |
| 2025-11-20 | $40.39 | $40.39 | 823,100 | — | — |
| 2025-11-19 | $40.79 | $40.79 | 1,839,200 | — | — |
| 2025-11-18 | $40.82 | $40.82 | 542,200 | — | — |
| 2025-11-17 | $41.35 | $41.35 | 1,614,600 | — | — |
| 2025-11-14 | $40.85 | $40.85 | 1,574,900 | — | — |
| 2025-11-13 | $35.50 | $35.50 | 715,500 | — | — |
| 2025-11-12 | $38.72 | $38.72 | 669,400 | — | — |
| 2025-11-11 | $36.10 | $36.10 | 473,600 | — | — |
| 2025-11-10 | $36.61 | $36.61 | 435,300 | — | — |
| 2025-11-07 | $36.28 | $36.28 | 493,700 | — | — |
| 2025-11-06 | $36.43 | $36.43 | 687,100 | — | — |
| 2025-11-05 | $33.73 | $33.73 | 380,400 | — | — |
| 2025-11-04 | $33.20 | $33.20 | 364,100 | — | — |
| 2025-11-03 | $34.03 | $34.03 | 590,300 | — | — |
| 2025-10-31 | $34.98 | $34.98 | 322,800 | — | — |
| 2025-10-30 | $33.74 | $33.74 | 274,900 | — | — |
| 2025-10-29 | $33.82 | $33.82 | 316,500 | — | — |
| 2025-10-28 | $33.67 | $33.67 | 480,700 | — | — |
| 2025-10-27 | $33.52 | $33.52 | 720,300 | — | — |
| 2025-10-24 | $32.92 | $32.92 | 779,400 | — | — |
| 2025-10-23 | $33.27 | $33.27 | 568,700 | — | — |
| 2025-10-22 | $33.45 | $33.45 | 418,500 | — | — |
| 2025-10-21 | $35.03 | $35.03 | 304,800 | — | — |
| 2025-10-20 | $36.00 | $36.00 | 447,600 | — | — |
| 2025-10-17 | $35.65 | $35.65 | 657,900 | — | — |
| 2025-10-16 | $36.00 | $36.00 | 465,700 | — | — |
| 2025-10-15 | $36.20 | $36.20 | 525,000 | — | — |
| 2025-10-14 | $35.55 | $35.55 | 565,500 | — | — |
| 2025-10-13 | $34.42 | $34.42 | 738,100 | — | — |
| 2025-10-10 | $34.46 | $34.46 | 474,000 | — | — |
| 2025-10-09 | $34.75 | $34.75 | 673,400 | — | — |
| 2025-10-08 | $34.75 | $34.75 | 773,000 | — | — |
| 2025-10-07 | $34.70 | $34.70 | 326,100 | — | — |
| 2025-10-06 | $34.46 | $34.46 | 689,800 | — | — |
| 2025-10-03 | $34.94 | $34.94 | 673,200 | — | — |
| 2025-10-02 | $36.93 | $36.93 | 535,600 | — | — |
| 2025-10-01 | $38.93 | $38.93 | 892,600 | — | — |
| 2025-09-30 | $39.35 | $39.35 | 960,300 | — | — |
| 2025-09-29 | $39.55 | $39.55 | 835,500 | — | — |
| 2025-09-26 | $36.71 | $36.71 | 936,100 | — | — |
| 2025-09-25 | $35.84 | $35.84 | 524,000 | — | — |
| 2025-09-24 | $37.19 | $37.19 | 357,600 | — | — |
| 2025-09-23 | $37.87 | $37.87 | 379,400 | — | — |
| 2025-09-22 | $37.76 | $37.76 | 564,200 | — | — |
| 2025-09-19 | $36.75 | $36.75 | 1,569,700 | — | — |
| 2025-09-18 | $38.87 | $38.87 | 659,100 | — | — |
| 2025-09-17 | $38.88 | $38.88 | 620,600 | — | — |
| 2025-09-16 | $37.47 | $37.47 | 742,900 | — | — |
| 2025-09-15 | $37.04 | $37.04 | 883,600 | — | — |
| 2025-09-12 | $37.16 | $37.16 | 998,000 | — | — |
| 2025-09-11 | $37.86 | $37.86 | 1,172,100 | — | — |
| 2025-09-10 | $37.90 | $37.90 | 2,861,000 | — | — |
| 2025-09-09 | $35.57 | $35.57 | 2,086,500 | — | — |
| 2025-09-08 | $31.80 | $31.80 | 5,974,200 | — | — |
| 2025-09-05 | $26.50 | $26.50 | 679,700 | — | — |
| 2025-09-04 | $24.66 | $24.66 | 349,000 | — | — |
| 2025-09-03 | $24.26 | $24.26 | 318,900 | — | — |
| 2025-09-02 | $23.85 | $23.85 | 208,200 | — | — |
| 2025-08-29 | $23.57 | $23.57 | 345,900 | — | — |
| 2025-08-28 | $24.81 | $24.81 | 636,600 | — | — |
| 2025-08-27 | $24.24 | $24.24 | 274,400 | — | — |
| 2025-08-26 | $24.33 | $24.33 | 304,800 | — | — |
| 2025-08-25 | $23.41 | $23.41 | 264,700 | — | — |
| 2025-08-22 | $24.30 | $24.30 | 366,900 | — | — |
| 2025-08-21 | $23.65 | $23.65 | 628,100 | — | — |
| 2025-08-20 | $23.42 | $23.42 | 340,500 | — | — |
| 2025-08-19 | $22.70 | $22.70 | 493,200 | — | — |
| 2025-08-18 | $20.96 | $20.96 | 667,300 | — | — |
| 2025-08-15 | $20.74 | $20.74 | 280,100 | — | — |
| 2025-08-14 | $20.25 | $20.25 | 178,300 | — | — |
| 2025-08-13 | $20.85 | $20.85 | 242,400 | — | — |
| 2025-08-12 | $19.90 | $19.90 | 357,000 | — | — |
| 2025-08-11 | $18.89 | $18.89 | 246,500 | — | — |
| 2025-08-08 | $18.76 | $18.76 | 307,000 | — | — |
| 2025-08-07 | $19.15 | $19.15 | 245,800 | — | — |
| 2025-08-06 | $20.39 | $20.39 | 377,300 | — | — |
| 2025-08-05 | $21.24 | $21.24 | 652,300 | — | — |
| 2025-08-04 | $21.50 | $21.50 | 417,400 | — | — |
| 2025-08-01 | $20.59 | $20.59 | 370,900 | — | — |
| 2025-07-31 | $20.67 | $20.67 | 218,500 | — | — |
| 2025-07-30 | $20.80 | $20.80 | 225,400 | — | — |
| 2025-07-29 | $21.39 | $21.39 | 337,700 | — | — |
| 2025-07-28 | $22.28 | $22.28 | 632,100 | — | — |
| 2025-07-25 | $21.50 | $21.50 | 185,700 | — | — |
| 2025-07-24 | $21.79 | $21.79 | 276,800 | — | — |
| 2025-07-23 | $22.10 | $22.10 | 513,700 | — | — |
| 2025-07-22 | $20.74 | $20.74 | 235,800 | — | — |
| 2025-07-21 | $20.74 | $20.74 | 230,300 | — | — |
| 2025-07-18 | $20.40 | $20.40 | 494,600 | — | — |
| 2025-07-17 | $20.35 | $20.35 | 206,200 | — | — |
| 2025-07-16 | $19.84 | $19.84 | 326,100 | — | — |
| 2025-07-15 | $19.04 | $19.04 | 176,100 | — | — |
| 2025-07-14 | $20.03 | $20.03 | 241,300 | — | — |
| 2025-07-11 | $20.06 | $20.06 | 283,500 | — | — |
| 2025-07-10 | $20.61 | $20.61 | 645,300 | — | — |
| 2025-07-09 | $21.09 | $21.09 | 1,367,300 | — | — |
| 2025-07-08 | $18.25 | $18.25 | 242,000 | — | — |
| 2025-07-07 | $18.25 | $18.25 | 215,100 | — | — |
| 2025-07-03 | $18.85 | $18.85 | 101,600 | — | — |
| 2025-07-02 | $18.38 | $18.38 | 675,300 | — | — |
| 2025-07-01 | $17.96 | $17.96 | 235,500 | — | — |
| 2025-06-30 | $18.63 | $18.63 | 346,800 | — | — |
| 2025-06-27 | $17.63 | $17.63 | 789,400 | — | — |
| 2025-06-26 | $18.13 | $18.13 | 149,800 | — | — |
| 2025-06-25 | $18.34 | $18.34 | 209,000 | — | — |
| 2025-06-24 | $18.14 | $18.14 | 256,000 | — | — |
| 2025-06-23 | $17.20 | $17.20 | 237,400 | — | — |
| 2025-06-20 | $16.86 | $16.86 | 409,000 | — | — |
| 2025-06-18 | $17.44 | $17.44 | 231,900 | — | — |
| 2025-06-17 | $17.27 | $17.27 | 211,500 | — | — |
| 2025-06-16 | $18.22 | $18.22 | 145,800 | — | — |
| 2025-06-13 | $18.31 | $18.31 | 272,900 | — | — |
| 2025-06-12 | $19.29 | $19.29 | 465,400 | — | — |
| 2025-06-11 | $18.12 | $18.12 | 217,300 | — | — |
| 2025-06-10 | $18.75 | $18.75 | 408,600 | — | — |
| 2025-06-09 | $18.19 | $18.19 | 418,200 | — | — |
| 2025-06-06 | $18.85 | $18.85 | 370,400 | — | — |
| 2025-06-05 | $18.57 | $18.57 | 160,100 | — | — |
| 2025-06-04 | $17.96 | $17.96 | 160,500 | — | — |
| 2025-06-03 | $17.59 | $17.59 | 218,300 | — | — |
| 2025-06-02 | $17.53 | $17.53 | 270,000 | — | — |
| 2025-05-30 | $17.39 | $17.39 | 238,800 | — | — |
| 2025-05-29 | $17.85 | $17.85 | 300,400 | — | — |
| 2025-05-28 | $17.68 | $17.68 | 313,400 | — | — |
| 2025-05-27 | $17.93 | $17.93 | 296,300 | — | — |
| 2025-05-23 | $18.43 | $18.43 | 235,000 | — | — |
| 2025-05-22 | $18.36 | $18.36 | 210,300 | — | — |
| 2025-05-21 | $18.75 | $18.75 | 192,900 | — | — |
| 2025-05-20 | $19.11 | $19.11 | 374,200 | — | — |
| 2025-05-19 | $19.27 | $19.27 | 248,300 | — | — |
| 2025-05-16 | $19.69 | $19.69 | 338,800 | — | — |
| 2025-05-15 | $18.75 | $18.75 | 250,600 | — | — |
| 2025-05-14 | $18.90 | $18.90 | 259,100 | — | — |
| 2025-05-13 | $18.84 | $18.84 | 363,900 | — | — |
| 2025-05-12 | $20.08 | $20.08 | 178,000 | — | — |
| 2025-05-09 | $19.59 | $19.59 | 209,700 | — | — |
| 2025-05-08 | $20.62 | $20.62 | 213,600 | — | — |
| 2025-05-07 | $19.97 | $19.97 | 246,000 | — | — |
| 2025-05-06 | $19.95 | $19.95 | 312,500 | — | — |
| 2025-05-05 | $21.55 | $21.55 | 177,000 | — | — |
| 2025-05-02 | $21.70 | $21.70 | 150,900 | — | — |
| 2025-05-01 | $21.70 | $21.70 | 280,500 | — | — |
| 2025-04-30 | $21.85 | $21.85 | 262,800 | — | — |
| 2025-04-29 | $21.75 | $21.75 | 199,000 | — | — |
| 2025-04-28 | $21.45 | $21.45 | 347,300 | — | — |
| 2025-04-25 | $21.67 | $21.67 | 198,500 | — | — |
| 2025-04-24 | $21.23 | $21.23 | 335,200 | — | — |
| 2025-04-23 | $21.56 | $21.56 | 247,800 | — | — |
| 2025-04-22 | $21.87 | $21.87 | 282,100 | — | — |
| 2025-04-21 | $20.45 | $20.45 | 429,600 | — | — |
| 2025-04-17 | $19.50 | $19.50 | 180,900 | — | — |
| 2025-04-16 | $18.98 | $18.98 | 229,000 | — | — |
| 2025-04-15 | $19.21 | $19.21 | 314,400 | — | — |
| 2025-04-14 | $18.71 | $18.71 | 241,100 | — | — |
| 2025-04-11 | $17.61 | $17.61 | 304,300 | — | — |
| 2025-04-10 | $15.60 | $15.60 | 876,600 | — | — |
| 2025-04-09 | $16.33 | $16.33 | 961,700 | — | — |
| 2025-04-08 | $14.86 | $14.86 | 902,500 | — | — |
| 2025-04-07 | $15.61 | $15.61 | 352,400 | — | — |
| 2025-04-04 | $16.12 | $16.12 | 398,300 | — | — |
| 2025-04-03 | $16.97 | $16.97 | 483,300 | — | — |
| 2025-04-02 | $17.86 | $17.86 | 949,100 | — | — |
| 2025-04-01 | $16.83 | $16.83 | 285,800 | — | — |
| 2025-03-31 | $18.14 | $18.14 | 332,700 | — | — |
| 2025-03-28 | $19.99 | $19.99 | 187,500 | — | — |
| 2025-03-27 | $19.87 | $19.87 | 200,900 | — | — |
| 2025-03-26 | $18.27 | $18.27 | 418,400 | — | — |
| 2025-03-25 | $18.29 | $18.29 | 303,200 | — | — |
| 2025-03-24 | $19.41 | $19.41 | 208,600 | — | — |
| 2025-03-21 | $19.49 | $19.49 | 239,200 | — | — |
| 2025-03-20 | $20.44 | $20.44 | 179,400 | — | — |
| 2025-03-19 | $20.59 | $20.59 | 191,600 | — | — |
| 2025-03-18 | $20.74 | $20.74 | 269,700 | — | — |
| 2025-03-17 | $21.97 | $21.97 | 2,821,600 | — | — |
| 2025-03-14 | $21.33 | $21.33 | 167,700 | — | — |
| 2025-03-13 | $21.28 | $21.28 | 259,700 | — | — |
| 2025-03-12 | $21.90 | $21.90 | 247,500 | — | — |
| 2025-03-11 | $23.38 | $23.38 | 300,000 | — | — |
| 2025-03-10 | $24.34 | $24.34 | 228,400 | — | — |
| 2025-03-07 | $24.03 | $24.03 | 205,300 | — | — |
| 2025-03-06 | $23.52 | $23.52 | 155,300 | — | — |
| 2025-03-05 | $22.76 | $22.76 | 298,900 | — | — |
| 2025-03-04 | $19.86 | $19.86 | 274,900 | — | — |
| 2025-03-03 | $19.62 | $19.62 | 345,200 | — | — |
| 2025-02-28 | $21.60 | $21.60 | 378,300 | — | — |
| 2025-02-27 | $21.05 | $21.05 | 145,500 | — | — |
| 2025-02-26 | $20.61 | $20.61 | 190,300 | — | — |
| 2025-02-25 | $22.00 | $22.00 | 215,300 | — | — |
| 2025-02-24 | $21.60 | $21.60 | 232,000 | — | — |
| 2025-02-21 | $23.67 | $23.67 | 304,000 | — | — |
| 2025-02-20 | $23.70 | $23.70 | 125,800 | — | — |
| 2025-02-19 | $23.34 | $23.34 | 185,500 | — | — |
| 2025-02-18 | $24.22 | $24.22 | 274,300 | — | — |
| 2025-02-14 | $24.49 | $24.49 | 332,900 | — | — |
| 2025-02-13 | $24.13 | $24.13 | 179,700 | — | — |
| 2025-02-12 | $23.01 | $23.01 | 199,200 | — | — |
| 2025-02-11 | $23.36 | $23.36 | 211,200 | — | — |
| 2025-02-10 | $23.31 | $23.31 | 148,500 | — | — |
| 2025-02-07 | $23.05 | $23.05 | 232,300 | — | — |
| 2025-02-06 | $22.96 | $22.96 | 384,600 | — | — |
| 2025-02-05 | $24.73 | $24.73 | 195,400 | — | — |
| 2025-02-04 | $22.29 | $22.29 | 97,700 | — | — |
| 2025-02-03 | $22.07 | $22.07 | 125,600 | — | — |
| 2025-01-31 | $22.15 | $22.15 | 273,900 | — | — |
| 2025-01-30 | $21.77 | $21.77 | 101,700 | — | — |
| 2025-01-29 | $20.86 | $20.86 | 157,800 | — | — |
| 2025-01-28 | $21.24 | $21.24 | 141,500 | — | — |
| 2025-01-27 | $21.10 | $21.10 | 145,900 | — | — |
| 2025-01-24 | $21.21 | $21.21 | 161,100 | — | — |
| 2025-01-23 | $22.28 | $22.28 | 172,300 | — | — |
| 2025-01-22 | $22.66 | $22.66 | 237,800 | — | — |
| 2025-01-21 | $21.66 | $21.66 | 326,900 | — | — |
| 2025-01-17 | $20.00 | $20.00 | 156,300 | — | — |
| 2025-01-16 | $19.21 | $19.21 | 499,200 | — | — |
| 2025-01-15 | $20.11 | $20.11 | 542,500 | — | — |
| 2025-01-14 | $19.88 | $19.88 | 342,700 | — | — |
| 2025-01-13 | $23.04 | $23.04 | 294,500 | — | — |
| 2025-01-10 | $24.20 | $24.20 | 195,100 | — | — |
| 2025-01-08 | $25.58 | $25.58 | 231,100 | — | — |
| 2025-01-07 | $25.61 | $25.61 | 283,800 | — | — |
| 2025-01-06 | $27.04 | $27.04 | 484,800 | — | — |
| 2025-01-03 | $25.12 | $25.12 | 340,400 | — | — |
| 2025-01-02 | $23.20 | $23.20 | 399,300 | — | — |