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
- 2024-03-26 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 | $30.63 | $30.63 | 921,300 | — | — |
| 2025-12-30 | $31.62 | $31.62 | 982,500 | — | — |
| 2025-12-29 | $32.24 | $32.24 | 1,733,500 | — | — |
| 2025-12-26 | $30.98 | $30.98 | 1,030,900 | — | — |
| 2025-12-24 | $30.88 | $30.88 | 578,200 | — | — |
| 2025-12-23 | $31.86 | $31.86 | 1,333,400 | — | — |
| 2025-12-22 | $32.85 | $32.85 | 2,209,600 | — | — |
| 2025-12-19 | $31.23 | $31.23 | 2,001,300 | — | — |
| 2025-12-18 | $30.43 | $30.43 | 1,893,400 | — | — |
| 2025-12-17 | $30.77 | $30.77 | 3,794,600 | — | — |
| 2025-12-16 | $30.00 | $30.00 | 3,767,700 | — | — |
| 2025-12-15 | $34.10 | $34.10 | 4,409,700 | — | — |
| 2025-12-12 | $37.96 | $37.96 | 7,577,200 | — | — |
| 2025-12-11 | $37.00 | $37.00 | 4,729,400 | — | — |
| 2025-12-10 | $31.85 | $31.85 | 3,972,400 | — | — |
| 2025-12-09 | $27.85 | $27.85 | 1,731,100 | — | — |
| 2025-12-08 | $27.46 | $27.46 | 1,711,000 | — | — |
| 2025-12-05 | $26.29 | $26.29 | 1,938,300 | — | — |
| 2025-12-04 | $26.44 | $26.44 | 1,175,200 | — | — |
| 2025-12-03 | $24.49 | $24.49 | 546,600 | — | — |
| 2025-12-02 | $23.35 | $23.35 | 368,700 | — | — |
| 2025-12-01 | $22.75 | $22.75 | 340,300 | — | — |
| 2025-11-28 | $22.51 | $22.51 | 238,000 | — | — |
| 2025-11-26 | $21.71 | $21.71 | 259,200 | — | — |
| 2025-11-25 | $21.20 | $21.20 | 236,400 | — | — |
| 2025-11-24 | $21.28 | $21.28 | 362,800 | — | — |
| 2025-11-21 | $20.82 | $20.82 | 650,100 | — | — |
| 2025-11-20 | $21.51 | $21.51 | 299,900 | — | — |
| 2025-11-19 | $21.85 | $21.85 | 238,600 | — | — |
| 2025-11-18 | $21.64 | $21.64 | 338,900 | — | — |
| 2025-11-17 | $22.22 | $22.22 | 359,700 | — | — |
| 2025-11-14 | $22.25 | $22.25 | 416,100 | — | — |
| 2025-11-13 | $22.83 | $22.83 | 480,200 | — | — |
| 2025-11-12 | $23.87 | $23.87 | 254,900 | — | — |
| 2025-11-11 | $24.06 | $24.06 | 208,300 | — | — |
| 2025-11-10 | $24.64 | $24.64 | 241,000 | — | — |
| 2025-11-07 | $25.05 | $25.05 | 453,400 | — | — |
| 2025-11-06 | $25.20 | $25.20 | 442,200 | — | — |
| 2025-11-05 | $25.21 | $25.21 | 332,900 | — | — |
| 2025-11-04 | $25.15 | $25.15 | 443,900 | — | — |
| 2025-11-03 | $27.85 | $27.85 | 627,600 | — | — |
| 2025-10-31 | $28.58 | $28.58 | 895,800 | — | — |
| 2025-10-30 | $25.18 | $25.18 | 425,400 | — | — |
| 2025-10-29 | $24.39 | $24.39 | 336,400 | — | — |
| 2025-10-28 | $25.18 | $25.18 | 235,600 | — | — |
| 2025-10-27 | $26.03 | $26.03 | 296,400 | — | — |
| 2025-10-24 | $24.82 | $24.82 | 281,900 | — | — |
| 2025-10-23 | $23.94 | $23.94 | 187,700 | — | — |
| 2025-10-22 | $23.60 | $23.60 | 437,700 | — | — |
| 2025-10-21 | $24.65 | $24.65 | 294,900 | — | — |
| 2025-10-20 | $25.59 | $25.59 | 354,200 | — | — |
| 2025-10-17 | $25.98 | $25.98 | 518,000 | — | — |
| 2025-10-16 | $26.87 | $26.87 | 1,094,000 | — | — |
| 2025-10-15 | $26.27 | $26.27 | 590,300 | — | — |
| 2025-10-14 | $25.33 | $25.33 | 604,300 | — | — |
| 2025-10-13 | $25.83 | $25.83 | 474,700 | — | — |
| 2025-10-10 | $25.28 | $25.28 | 1,019,900 | — | — |
| 2025-10-09 | $27.94 | $27.94 | 573,900 | — | — |
| 2025-10-08 | $28.01 | $28.01 | 497,700 | — | — |
| 2025-10-07 | $28.46 | $28.46 | 870,800 | — | — |
| 2025-10-06 | $29.06 | $29.06 | 811,000 | — | — |
| 2025-10-03 | $29.28 | $29.28 | 1,362,100 | — | — |
| 2025-10-02 | $29.98 | $29.98 | 3,150,500 | — | — |
| 2025-10-01 | $28.07 | $28.07 | 3,953,600 | — | — |
| 2025-09-30 | $21.30 | $21.30 | 1,080,800 | — | — |
| 2025-09-29 | $23.00 | $23.00 | 694,800 | — | — |
| 2025-09-26 | $24.02 | $24.02 | 543,000 | — | — |
| 2025-09-25 | $25.07 | $25.07 | 592,300 | — | — |
| 2025-09-24 | $26.36 | $26.36 | 256,500 | — | — |
| 2025-09-23 | $26.29 | $26.29 | 406,600 | — | — |
| 2025-09-22 | $26.87 | $26.87 | 514,600 | — | — |
| 2025-09-19 | $26.19 | $26.19 | 426,500 | — | — |
| 2025-09-18 | $27.01 | $27.01 | 606,500 | — | — |
| 2025-09-17 | $25.83 | $25.83 | 328,200 | — | — |
| 2025-09-16 | $26.38 | $26.38 | 288,400 | — | — |
| 2025-09-15 | $26.84 | $26.84 | 640,600 | — | — |
| 2025-09-12 | $26.10 | $26.10 | 369,300 | — | — |
| 2025-09-11 | $26.51 | $26.51 | 333,700 | — | — |
| 2025-09-10 | $26.37 | $26.37 | 353,300 | — | — |
| 2025-09-09 | $26.34 | $26.34 | 393,700 | — | — |
| 2025-09-08 | $25.68 | $25.68 | 246,700 | — | — |
| 2025-09-05 | $25.82 | $25.82 | 332,700 | — | — |
| 2025-09-04 | $26.45 | $26.45 | 328,800 | — | — |
| 2025-09-03 | $26.94 | $26.94 | 245,900 | — | — |
| 2025-09-02 | $27.08 | $27.08 | 416,400 | — | — |
| 2025-08-29 | $27.36 | $27.36 | 398,500 | — | — |
| 2025-08-28 | $28.33 | $28.33 | 317,000 | — | — |
| 2025-08-27 | $28.34 | $28.34 | 860,200 | — | — |
| 2025-08-26 | $28.08 | $28.08 | 374,300 | — | — |
| 2025-08-25 | $28.78 | $28.78 | 394,100 | — | — |
| 2025-08-22 | $28.45 | $28.45 | 979,400 | — | — |
| 2025-08-21 | $27.35 | $27.35 | 354,800 | — | — |
| 2025-08-20 | $26.96 | $26.96 | 404,800 | — | — |
| 2025-08-19 | $27.03 | $27.03 | 432,400 | — | — |
| 2025-08-18 | $29.08 | $29.08 | 435,200 | — | — |
| 2025-08-15 | $28.53 | $28.53 | 285,100 | — | — |
| 2025-08-14 | $28.26 | $28.26 | 321,600 | — | — |
| 2025-08-13 | $29.06 | $29.06 | 387,100 | — | — |
| 2025-08-12 | $29.11 | $29.11 | 631,500 | — | — |
| 2025-08-11 | $28.59 | $28.59 | 1,581,000 | — | — |
| 2025-08-08 | $30.58 | $30.58 | 582,700 | — | — |
| 2025-08-07 | $31.00 | $31.00 | 170,400 | — | — |
| 2025-08-06 | $30.75 | $30.75 | 192,600 | — | — |
| 2025-08-05 | $30.29 | $30.29 | 152,000 | — | — |
| 2025-08-04 | $30.25 | $30.25 | 281,200 | — | — |
| 2025-08-01 | $28.47 | $28.47 | 392,200 | — | — |
| 2025-07-31 | $29.70 | $29.70 | 332,100 | — | — |
| 2025-07-30 | $30.40 | $30.40 | 225,300 | — | — |
| 2025-07-29 | $30.73 | $30.73 | 372,000 | — | — |
| 2025-07-28 | $32.15 | $32.15 | 225,000 | — | — |
| 2025-07-25 | $32.88 | $32.88 | 289,800 | — | — |
| 2025-07-24 | $32.20 | $32.20 | 276,800 | — | — |
| 2025-07-23 | $32.30 | $32.30 | 311,600 | — | — |
| 2025-07-22 | $32.00 | $32.00 | 441,500 | — | — |
| 2025-07-21 | $33.22 | $33.22 | 781,200 | — | — |
| 2025-07-18 | $31.81 | $31.81 | 907,800 | — | — |
| 2025-07-17 | $33.41 | $33.41 | 1,003,200 | — | — |
| 2025-07-16 | $34.45 | $34.45 | 4,123,700 | — | — |
| 2025-07-15 | $38.61 | $38.61 | 276,500 | — | — |
| 2025-07-14 | $38.19 | $38.19 | 239,300 | — | — |
| 2025-07-11 | $39.14 | $39.14 | 215,000 | — | — |
| 2025-07-10 | $40.42 | $40.42 | 353,100 | — | — |
| 2025-07-09 | $39.35 | $39.35 | 468,400 | — | — |
| 2025-07-08 | $36.98 | $36.98 | 450,000 | — | — |
| 2025-07-07 | $35.29 | $35.29 | 440,600 | — | — |
| 2025-07-03 | $36.38 | $36.38 | 218,500 | — | — |
| 2025-07-02 | $37.17 | $37.17 | 385,200 | — | — |
| 2025-07-01 | $35.69 | $35.69 | 681,100 | — | — |
| 2025-06-30 | $38.09 | $38.09 | 338,900 | — | — |
| 2025-06-27 | $38.69 | $38.69 | 230,200 | — | — |
| 2025-06-26 | $39.09 | $39.09 | 213,700 | — | — |
| 2025-06-25 | $38.95 | $38.95 | 334,200 | — | — |
| 2025-06-24 | $40.50 | $40.50 | 318,700 | — | — |
| 2025-06-23 | $39.43 | $39.43 | 693,300 | — | — |
| 2025-06-20 | $37.00 | $37.00 | 418,100 | — | — |
| 2025-06-18 | $39.38 | $39.38 | 262,100 | — | — |
| 2025-06-17 | $37.99 | $37.99 | 267,000 | — | — |
| 2025-06-16 | $38.99 | $38.99 | 343,000 | — | — |
| 2025-06-13 | $39.42 | $39.42 | 248,500 | — | — |
| 2025-06-12 | $40.26 | $40.26 | 308,400 | — | — |
| 2025-06-11 | $40.77 | $40.77 | 457,000 | — | — |
| 2025-06-10 | $41.20 | $41.20 | 481,100 | — | — |
| 2025-06-09 | $42.75 | $42.75 | 832,800 | — | — |
| 2025-06-06 | $39.74 | $39.74 | 783,800 | — | — |
| 2025-06-05 | $37.50 | $37.50 | 1,730,900 | — | — |
| 2025-06-04 | $42.93 | $42.93 | 290,800 | — | — |
| 2025-06-03 | $42.87 | $42.87 | 349,900 | — | — |
| 2025-06-02 | $43.37 | $43.37 | 332,600 | — | — |
| 2025-05-30 | $42.46 | $42.46 | 528,800 | — | — |
| 2025-05-29 | $42.61 | $42.61 | 459,900 | — | — |
| 2025-05-28 | $43.44 | $43.44 | 879,900 | — | — |
| 2025-05-27 | $47.87 | $47.87 | 1,059,500 | — | — |
| 2025-05-23 | $46.75 | $46.75 | 1,344,700 | — | — |
| 2025-05-22 | $43.35 | $43.35 | 782,500 | — | — |
| 2025-05-21 | $39.15 | $39.15 | 333,300 | — | — |
| 2025-05-20 | $40.89 | $40.89 | 440,000 | — | — |
| 2025-05-19 | $41.24 | $41.24 | 492,600 | — | — |
| 2025-05-16 | $40.33 | $40.33 | 358,900 | — | — |
| 2025-05-15 | $40.84 | $40.84 | 466,800 | — | — |
| 2025-05-14 | $42.48 | $42.48 | 612,300 | — | — |
| 2025-05-13 | $41.96 | $41.96 | 711,000 | — | — |
| 2025-05-12 | $39.88 | $39.88 | 541,700 | — | — |
| 2025-05-09 | $37.99 | $37.99 | 384,200 | — | — |
| 2025-05-08 | $37.79 | $37.79 | 444,800 | — | — |
| 2025-05-07 | $35.60 | $35.60 | 259,500 | — | — |
| 2025-05-06 | $35.60 | $35.60 | 213,300 | — | — |
| 2025-05-05 | $36.98 | $36.98 | 261,200 | — | — |
| 2025-05-02 | $38.20 | $38.20 | 424,000 | — | — |
| 2025-05-01 | $37.77 | $37.77 | 280,400 | — | — |
| 2025-04-30 | $37.09 | $37.09 | 293,500 | — | — |
| 2025-04-29 | $37.99 | $37.99 | 270,100 | — | — |
| 2025-04-28 | $38.19 | $38.19 | 643,700 | — | — |
| 2025-04-25 | $39.00 | $39.00 | 834,400 | — | — |
| 2025-04-24 | $35.60 | $35.60 | 614,500 | — | — |
| 2025-04-23 | $31.90 | $31.90 | 508,000 | — | — |
| 2025-04-22 | $30.41 | $30.41 | 317,900 | — | — |
| 2025-04-21 | $28.74 | $28.74 | 278,700 | — | — |
| 2025-04-17 | $30.27 | $30.27 | 151,300 | — | — |
| 2025-04-16 | $30.00 | $30.00 | 362,500 | — | — |
| 2025-04-15 | $32.85 | $32.85 | 309,200 | — | — |
| 2025-04-14 | $33.46 | $33.46 | 602,300 | — | — |
| 2025-04-11 | $31.20 | $31.20 | 433,800 | — | — |
| 2025-04-10 | $29.58 | $29.58 | 492,000 | — | — |
| 2025-04-09 | $30.94 | $30.94 | 1,093,500 | — | — |
| 2025-04-08 | $26.68 | $26.68 | 946,000 | — | — |
| 2025-04-07 | $29.43 | $29.43 | 1,555,700 | — | — |
| 2025-04-04 | $32.51 | $32.51 | 724,100 | — | — |
| 2025-04-03 | $37.00 | $37.00 | 499,800 | — | — |
| 2025-04-02 | $40.00 | $40.00 | 517,600 | — | — |
| 2025-04-01 | $37.41 | $37.41 | 483,100 | — | — |
| 2025-03-31 | $35.39 | $35.39 | 350,100 | — | — |
| 2025-03-28 | $36.11 | $36.11 | 555,800 | — | — |
| 2025-03-27 | $40.25 | $40.25 | 336,800 | — | — |
| 2025-03-26 | $40.91 | $40.91 | 465,200 | — | — |
| 2025-03-25 | $44.13 | $44.13 | 471,200 | — | — |
| 2025-03-24 | $43.78 | $43.78 | 629,700 | — | — |
| 2025-03-21 | $39.96 | $39.96 | 201,800 | — | — |
| 2025-03-20 | $39.26 | $39.26 | 411,800 | — | — |
| 2025-03-19 | $40.55 | $40.55 | 621,800 | — | — |
| 2025-03-18 | $37.78 | $37.78 | 604,300 | — | — |
| 2025-03-17 | $38.99 | $38.99 | 1,360,400 | — | — |
| 2025-03-14 | $33.30 | $33.30 | 466,000 | — | — |
| 2025-03-13 | $29.36 | $29.36 | 250,100 | — | — |
| 2025-03-12 | $30.18 | $30.18 | 490,800 | — | — |
| 2025-03-11 | $28.79 | $28.79 | 783,100 | — | — |
| 2025-03-10 | $29.20 | $29.20 | 584,000 | — | — |
| 2025-03-07 | $32.33 | $32.33 | 573,300 | — | — |
| 2025-03-06 | $33.24 | $33.24 | 404,100 | — | — |
| 2025-03-05 | $36.58 | $36.58 | 349,400 | — | — |
| 2025-03-04 | $35.20 | $35.20 | 913,600 | — | — |
| 2025-03-03 | $37.14 | $37.14 | 460,400 | — | — |
| 2025-02-28 | $40.60 | $40.60 | 627,100 | — | — |
| 2025-02-27 | $40.69 | $40.69 | 497,600 | — | — |
| 2025-02-26 | $40.90 | $40.90 | 757,700 | — | — |
| 2025-02-25 | $37.03 | $37.03 | 1,390,500 | — | — |
| 2025-02-24 | $44.76 | $44.76 | 869,800 | — | — |
| 2025-02-21 | $48.27 | $48.27 | 638,500 | — | — |
| 2025-02-20 | $50.83 | $50.83 | 705,400 | — | — |
| 2025-02-19 | $54.00 | $54.00 | 906,600 | — | — |
| 2025-02-18 | $50.55 | $50.55 | 379,100 | — | — |
| 2025-02-14 | $50.32 | $50.32 | 470,000 | — | — |
| 2025-02-13 | $51.00 | $51.00 | 626,100 | — | — |
| 2025-02-12 | $49.05 | $49.05 | 661,000 | — | — |
| 2025-02-11 | $46.31 | $46.31 | 900,100 | — | — |
| 2025-02-10 | $52.19 | $52.19 | 597,600 | — | — |
| 2025-02-07 | $50.80 | $50.80 | 588,900 | — | — |
| 2025-02-06 | $52.44 | $52.44 | 621,100 | — | — |
| 2025-02-05 | $51.47 | $51.47 | 574,400 | — | — |
| 2025-02-04 | $53.46 | $53.46 | 780,800 | — | — |
| 2025-02-03 | $52.56 | $52.56 | 824,300 | — | — |
| 2025-01-31 | $54.68 | $54.68 | 1,051,700 | — | — |
| 2025-01-30 | $56.86 | $56.86 | 785,700 | — | — |
| 2025-01-29 | $56.17 | $56.17 | 683,600 | — | — |
| 2025-01-28 | $56.60 | $56.60 | 860,900 | — | — |
| 2025-01-27 | $58.70 | $58.70 | 1,439,700 | — | — |
| 2025-01-24 | $62.91 | $62.91 | 886,300 | — | — |
| 2025-01-23 | $64.45 | $64.45 | 1,327,100 | — | — |
| 2025-01-22 | $65.28 | $65.28 | 2,010,000 | — | — |
| 2025-01-21 | $61.28 | $61.28 | 1,980,200 | — | — |
| 2025-01-17 | $56.54 | $56.54 | 1,112,300 | — | — |
| 2025-01-16 | $57.38 | $57.38 | 828,000 | — | — |
| 2025-01-15 | $55.28 | $55.28 | 890,100 | — | — |
| 2025-01-14 | $49.81 | $49.81 | 1,157,500 | — | — |
| 2025-01-13 | $48.49 | $48.49 | 1,321,500 | — | — |
| 2025-01-10 | $56.45 | $56.45 | 1,227,200 | — | — |
| 2025-01-08 | $58.10 | $58.10 | 1,055,000 | — | — |
| 2025-01-07 | $59.04 | $59.04 | 996,900 | — | — |
| 2025-01-06 | $61.78 | $61.78 | 1,346,300 | — | — |
| 2025-01-03 | $61.70 | $61.70 | 1,153,400 | — | — |
| 2025-01-02 | $57.16 | $57.16 | 1,131,700 | — | — |