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 | $29.66 | $41.62 | 1,349,200 | — | — |
| 2025-12-30 | $30.09 | $41.78 | 1,896,400 | — | — |
| 2025-12-29 | $29.82 | $41.41 | 1,433,400 | — | — |
| 2025-12-26 | $29.69 | $41.23 | 1,009,000 | — | — |
| 2025-12-24 | $29.63 | $41.15 | 532,600 | — | — |
| 2025-12-23 | $29.47 | $40.92 | 1,556,900 | — | — |
| 2025-12-22 | $30.17 | $41.90 | 2,198,000 | — | — |
| 2025-12-19 | $30.41 | $42.23 | 3,391,500 | — | — |
| 2025-12-18 | $30.38 | $42.19 | 2,465,200 | — | — |
| 2025-12-17 | $30.57 | $42.45 | 2,315,400 | — | — |
| 2025-12-16 | $30.47 | $42.31 | 1,500,700 | — | — |
| 2025-12-15 | $30.76 | $42.72 | 1,662,800 | — | — |
| 2025-12-12 | $30.53 | $42.40 | 1,437,100 | — | — |
| 2025-12-11 | $30.56 | $42.44 | 1,341,800 | — | — |
| 2025-12-10 | $30.81 | $42.78 | 1,406,900 | — | — |
| 2025-12-09 | $31.08 | $43.16 | 1,672,200 | — | — |
| 2025-12-08 | $31.01 | $43.06 | 1,894,800 | — | — |
| 2025-12-05 | $30.65 | $42.56 | 1,464,200 | — | — |
| 2025-12-04 | $31.06 | $43.13 | 1,531,500 | — | — |
| 2025-12-03 | $31.33 | $43.51 | 1,749,300 | — | — |
| 2025-12-02 | $31.04 | $43.10 | 2,000,200 | — | — |
| 2025-12-01 | $31.50 | $43.74 | 1,123,800 | — | — |
| 2025-11-28 | $31.66 | $43.96 | 711,000 | — | — |
| 2025-11-26 | $31.47 | $43.70 | 1,938,200 | — | — |
| 2025-11-25 | $31.44 | $43.66 | 1,668,900 | — | — |
| 2025-11-24 | $31.55 | $43.81 | 3,110,100 | — | — |
| 2025-11-21 | $31.46 | $43.69 | 2,531,600 | — | — |
| 2025-11-20 | $30.87 | $42.87 | 1,744,300 | — | — |
| 2025-11-19 | $30.71 | $42.65 | 1,692,900 | — | — |
| 2025-11-18 | $30.90 | $42.91 | 2,636,600 | — | — |
| 2025-11-17 | $30.75 | $42.70 | 2,125,900 | — | — |
| 2025-11-14 | $30.86 | $42.85 | 1,456,400 | — | — |
| 2025-11-13 | $30.78 | $42.74 | 1,325,700 | — | — |
| 2025-11-12 | $30.57 | $42.45 | 1,427,700 | — | — |
| 2025-11-11 | $30.96 | $42.99 | 1,342,800 | — | — |
| 2025-11-10 | $30.54 | $42.41 | 1,801,900 | — | — |
| 2025-11-07 | $30.55 | $42.42 | 1,265,500 | — | — |
| 2025-11-06 | $29.84 | $41.44 | 1,444,600 | — | — |
| 2025-11-05 | $29.67 | $41.20 | 1,652,200 | — | — |
| 2025-11-04 | $29.57 | $41.06 | 2,165,800 | — | — |
| 2025-11-03 | $30.09 | $41.78 | 2,493,600 | — | — |
| 2025-10-31 | $29.88 | $41.49 | 2,076,500 | — | — |
| 2025-10-30 | $29.89 | $41.51 | 1,901,500 | — | — |
| 2025-10-29 | $30.19 | $41.92 | 1,330,700 | — | — |
| 2025-10-28 | $30.60 | $42.49 | 1,540,200 | — | — |
| 2025-10-27 | $30.96 | $42.99 | 1,480,000 | — | — |
| 2025-10-24 | $31.14 | $43.24 | 4,161,000 | — | — |
| 2025-10-23 | $31.86 | $44.24 | 3,807,800 | — | — |
| 2025-10-22 | $31.37 | $43.56 | 3,392,400 | — | — |
| 2025-10-21 | $31.63 | $43.92 | 2,435,800 | — | — |
| 2025-10-20 | $31.38 | $43.58 | 1,961,100 | — | — |
| 2025-10-17 | $30.89 | $42.90 | 1,796,800 | — | — |
| 2025-10-16 | $30.49 | $42.34 | 1,962,400 | — | — |
| 2025-10-15 | $30.25 | $42.01 | 2,332,700 | — | — |
| 2025-10-14 | $29.77 | $41.34 | 1,546,900 | — | — |
| 2025-10-13 | $29.58 | $41.08 | 1,409,700 | — | — |
| 2025-10-10 | $29.20 | $40.55 | 1,634,600 | — | — |
| 2025-10-09 | $29.50 | $40.97 | 2,025,500 | — | — |
| 2025-10-08 | $29.22 | $40.58 | 1,690,500 | — | — |
| 2025-10-07 | $29.23 | $40.59 | 1,473,300 | — | — |
| 2025-10-06 | $29.24 | $40.60 | 2,300,200 | — | — |
| 2025-10-03 | $29.88 | $41.49 | 1,368,700 | — | — |
| 2025-10-02 | $30.01 | $41.67 | 1,178,000 | — | — |
| 2025-10-01 | $29.93 | $41.56 | 1,454,200 | — | — |
| 2025-09-30 | $29.76 | $41.33 | 1,279,800 | — | — |
| 2025-09-29 | $29.62 | $40.72 | 1,283,500 | — | — |
| 2025-09-26 | $29.75 | $40.89 | 710,200 | — | — |
| 2025-09-25 | $29.46 | $40.50 | 1,970,500 | — | — |
| 2025-09-24 | $29.48 | $40.52 | 2,057,500 | — | — |
| 2025-09-23 | $30.10 | $41.38 | 1,528,100 | — | — |
| 2025-09-22 | $30.05 | $41.31 | 2,608,100 | — | — |
| 2025-09-19 | $30.15 | $41.44 | 4,153,200 | — | — |
| 2025-09-18 | $30.19 | $41.50 | 2,174,500 | — | — |
| 2025-09-17 | $29.92 | $41.13 | 2,196,700 | — | — |
| 2025-09-16 | $29.41 | $40.43 | 1,932,900 | — | — |
| 2025-09-15 | $29.92 | $41.13 | 1,961,800 | — | — |
| 2025-09-12 | $29.84 | $41.02 | 1,225,000 | — | — |
| 2025-09-11 | $29.98 | $41.21 | 1,911,200 | — | — |
| 2025-09-10 | $29.69 | $40.81 | 2,277,100 | — | — |
| 2025-09-09 | $29.97 | $41.20 | 1,917,200 | — | — |
| 2025-09-08 | $30.46 | $41.87 | 1,360,000 | — | — |
| 2025-09-05 | $30.80 | $42.34 | 1,307,400 | — | — |
| 2025-09-04 | $30.74 | $42.26 | 2,424,400 | — | — |
| 2025-09-03 | $30.94 | $42.53 | 1,234,300 | — | — |
| 2025-09-02 | $30.73 | $42.24 | 1,375,800 | — | — |
| 2025-08-29 | $31.32 | $43.05 | 1,012,900 | — | — |
| 2025-08-28 | $31.09 | $42.74 | 962,800 | — | — |
| 2025-08-27 | $31.26 | $42.97 | 1,181,400 | — | — |
| 2025-08-26 | $31.09 | $42.74 | 1,192,800 | — | — |
| 2025-08-25 | $31.11 | $42.76 | 1,262,500 | — | — |
| 2025-08-22 | $31.32 | $43.05 | 1,370,900 | — | — |
| 2025-08-21 | $31.12 | $42.78 | 791,400 | — | — |
| 2025-08-20 | $31.08 | $42.72 | 1,543,800 | — | — |
| 2025-08-19 | $30.84 | $42.39 | 930,200 | — | — |
| 2025-08-18 | $30.25 | $41.58 | 1,193,400 | — | — |
| 2025-08-15 | $30.42 | $41.82 | 1,633,700 | — | — |
| 2025-08-14 | $30.33 | $41.69 | 999,400 | — | — |
| 2025-08-13 | $30.45 | $41.86 | 1,816,300 | — | — |
| 2025-08-12 | $30.22 | $41.54 | 1,177,800 | — | — |
| 2025-08-11 | $29.90 | $41.10 | 1,130,900 | — | — |
| 2025-08-08 | $30.22 | $41.54 | 1,177,800 | — | — |
| 2025-08-07 | $30.33 | $41.69 | 1,024,900 | — | — |
| 2025-08-06 | $30.02 | $41.27 | 1,568,600 | — | — |
| 2025-08-05 | $30.75 | $42.27 | 2,155,200 | — | — |
| 2025-08-04 | $30.84 | $42.39 | 1,348,600 | — | — |
| 2025-08-01 | $30.54 | $41.98 | 1,614,100 | — | — |
| 2025-07-31 | $30.49 | $41.91 | 1,713,300 | — | — |
| 2025-07-30 | $30.67 | $42.16 | 1,581,500 | — | — |
| 2025-07-29 | $31.29 | $43.01 | 2,495,100 | — | — |
| 2025-07-28 | $30.47 | $41.88 | 1,900,500 | — | — |
| 2025-07-25 | $30.62 | $42.09 | 1,675,200 | — | — |
| 2025-07-24 | $30.55 | $41.99 | 2,098,400 | — | — |
| 2025-07-23 | $30.58 | $42.04 | 1,947,300 | — | — |
| 2025-07-22 | $30.87 | $42.43 | 2,191,900 | — | — |
| 2025-07-21 | $30.47 | $41.88 | 1,694,900 | — | — |
| 2025-07-18 | $30.49 | $41.91 | 2,432,500 | — | — |
| 2025-07-17 | $30.65 | $42.13 | 2,076,400 | — | — |
| 2025-07-16 | $31.03 | $42.65 | 2,478,600 | — | — |
| 2025-07-15 | $31.00 | $42.61 | 2,291,000 | — | — |
| 2025-07-14 | $31.86 | $43.79 | 2,182,700 | — | — |
| 2025-07-11 | $31.61 | $43.45 | 2,139,700 | — | — |
| 2025-07-10 | $31.15 | $42.82 | 1,411,400 | — | — |
| 2025-07-09 | $30.96 | $42.56 | 1,820,900 | — | — |
| 2025-07-08 | $31.20 | $42.89 | 1,556,400 | — | — |
| 2025-07-07 | $31.50 | $43.30 | 1,634,600 | — | — |
| 2025-07-03 | $32.05 | $44.06 | 1,186,700 | — | — |
| 2025-07-02 | $31.83 | $43.75 | 1,917,400 | — | — |
| 2025-07-01 | $31.99 | $43.97 | 2,566,000 | — | — |
| 2025-06-30 | $31.91 | $43.86 | 2,547,700 | — | — |
| 2025-06-27 | $31.93 | $43.48 | 4,950,900 | — | — |
| 2025-06-26 | $32.14 | $43.76 | 1,533,600 | — | — |
| 2025-06-25 | $31.85 | $43.37 | 1,745,600 | — | — |
| 2025-06-24 | $32.68 | $44.50 | 949,800 | — | — |
| 2025-06-23 | $32.95 | $44.87 | 2,205,900 | — | — |
| 2025-06-20 | $32.35 | $44.05 | 5,815,300 | — | — |
| 2025-06-18 | $32.64 | $44.45 | 1,925,500 | — | — |
| 2025-06-17 | $32.41 | $44.13 | 1,958,900 | — | — |
| 2025-06-16 | $32.03 | $43.61 | 1,138,800 | — | — |
| 2025-06-13 | $32.40 | $44.12 | 1,286,800 | — | — |
| 2025-06-12 | $32.54 | $44.31 | 1,897,000 | — | — |
| 2025-06-11 | $32.74 | $44.58 | 1,195,000 | — | — |
| 2025-06-10 | $33.08 | $45.04 | 1,657,700 | — | — |
| 2025-06-09 | $33.05 | $45.00 | 1,457,800 | — | — |
| 2025-06-06 | $32.52 | $44.28 | 1,193,800 | — | — |
| 2025-06-05 | $32.27 | $43.94 | 2,089,800 | — | — |
| 2025-06-04 | $32.17 | $43.81 | 1,761,000 | — | — |
| 2025-06-03 | $32.95 | $44.87 | 1,745,800 | — | — |
| 2025-06-02 | $32.68 | $44.50 | 2,028,500 | — | — |
| 2025-05-30 | $32.50 | $44.25 | 2,841,500 | — | — |
| 2025-05-29 | $32.45 | $44.19 | 1,421,900 | — | — |
| 2025-05-28 | $32.50 | $44.25 | 2,648,300 | — | — |
| 2025-05-27 | $32.28 | $43.96 | 1,673,800 | — | — |
| 2025-05-23 | $31.88 | $43.41 | 1,107,200 | — | — |
| 2025-05-22 | $31.71 | $43.18 | 920,600 | — | — |
| 2025-05-21 | $31.87 | $43.40 | 884,000 | — | — |
| 2025-05-20 | $32.30 | $43.98 | 1,214,100 | — | — |
| 2025-05-19 | $32.47 | $44.21 | 912,000 | — | — |
| 2025-05-16 | $32.27 | $43.94 | 1,286,200 | — | — |
| 2025-05-15 | $32.01 | $43.59 | 1,172,700 | — | — |
| 2025-05-14 | $31.23 | $42.53 | 997,300 | — | — |
| 2025-05-13 | $31.43 | $42.80 | 1,339,100 | — | — |
| 2025-05-12 | $31.67 | $43.12 | 1,716,500 | — | — |
| 2025-05-09 | $32.16 | $43.79 | 1,026,700 | — | — |
| 2025-05-08 | $31.80 | $43.30 | 788,200 | — | — |
| 2025-05-07 | $31.79 | $43.29 | 1,175,100 | — | — |
| 2025-05-06 | $31.90 | $43.44 | 1,177,400 | — | — |
| 2025-05-05 | $31.97 | $43.53 | 1,439,500 | — | — |
| 2025-05-02 | $31.99 | $43.56 | 891,900 | — | — |
| 2025-05-01 | $31.91 | $43.45 | 1,344,000 | — | — |
| 2025-04-30 | $32.17 | $43.81 | 2,141,500 | — | — |
| 2025-04-29 | $31.93 | $43.48 | 2,306,100 | — | — |
| 2025-04-28 | $31.77 | $43.26 | 1,765,300 | — | — |
| 2025-04-25 | $31.73 | $43.21 | 1,632,900 | — | — |
| 2025-04-24 | $31.53 | $42.93 | 1,795,300 | — | — |
| 2025-04-23 | $32.10 | $43.71 | 2,571,900 | — | — |
| 2025-04-22 | $32.23 | $43.89 | 1,954,300 | — | — |
| 2025-04-21 | $31.80 | $43.30 | 847,700 | — | — |
| 2025-04-17 | $32.21 | $43.86 | 1,358,100 | — | — |
| 2025-04-16 | $31.87 | $43.40 | 1,190,800 | — | — |
| 2025-04-15 | $31.48 | $42.87 | 1,508,600 | — | — |
| 2025-04-14 | $31.33 | $42.66 | 1,323,000 | — | — |
| 2025-04-11 | $30.74 | $41.86 | 1,610,000 | — | — |
| 2025-04-10 | $30.03 | $40.89 | 1,989,100 | — | — |
| 2025-04-09 | $30.64 | $41.72 | 3,114,800 | — | — |
| 2025-04-08 | $28.45 | $38.74 | 2,324,500 | — | — |
| 2025-04-07 | $29.34 | $39.95 | 2,053,000 | — | — |
| 2025-04-04 | $30.72 | $41.83 | 2,662,300 | — | — |
| 2025-04-03 | $31.81 | $43.32 | 2,615,700 | — | — |
| 2025-04-02 | $32.60 | $44.39 | 2,859,700 | — | — |
| 2025-04-01 | $32.43 | $44.16 | 2,518,800 | — | — |
| 2025-03-31 | $32.64 | $44.45 | 1,618,100 | — | — |
| 2025-03-28 | $32.60 | $43.99 | 1,437,200 | — | — |
| 2025-03-27 | $32.65 | $44.06 | 2,218,200 | — | — |
| 2025-03-26 | $32.85 | $44.33 | 2,208,000 | — | — |
| 2025-03-25 | $32.40 | $43.72 | 2,223,600 | — | — |
| 2025-03-24 | $32.31 | $43.60 | 2,258,300 | — | — |
| 2025-03-21 | $31.73 | $42.82 | 5,965,800 | — | — |
| 2025-03-20 | $32.04 | $43.23 | 2,677,000 | — | — |
| 2025-03-19 | $31.90 | $43.04 | 3,786,900 | — | — |
| 2025-03-18 | $31.75 | $42.84 | 1,394,300 | — | — |
| 2025-03-17 | $31.88 | $43.02 | 1,491,000 | — | — |
| 2025-03-14 | $31.70 | $42.77 | 2,494,900 | — | — |
| 2025-03-13 | $30.51 | $41.17 | 2,340,500 | — | — |
| 2025-03-12 | $30.81 | $41.57 | 2,082,400 | — | — |
| 2025-03-11 | $31.11 | $41.98 | 3,325,400 | — | — |
| 2025-03-10 | $31.56 | $42.59 | 2,240,000 | — | — |
| 2025-03-07 | $32.29 | $43.57 | 1,493,900 | — | — |
| 2025-03-06 | $31.73 | $42.82 | 1,213,700 | — | — |
| 2025-03-05 | $32.11 | $43.33 | 1,758,300 | — | — |
| 2025-03-04 | $32.05 | $43.25 | 2,257,600 | — | — |
| 2025-03-03 | $32.84 | $44.31 | 2,003,600 | — | — |
| 2025-02-28 | $32.72 | $44.15 | 1,733,400 | — | — |
| 2025-02-27 | $32.51 | $43.87 | 1,116,500 | — | — |
| 2025-02-26 | $32.44 | $43.77 | 1,047,000 | — | — |
| 2025-02-25 | $32.50 | $43.85 | 1,976,200 | — | — |
| 2025-02-24 | $32.06 | $43.26 | 2,611,400 | — | — |
| 2025-02-21 | $31.88 | $43.02 | 1,391,700 | — | — |
| 2025-02-20 | $31.81 | $42.92 | 1,001,400 | — | — |
| 2025-02-19 | $31.92 | $43.07 | 1,434,600 | — | — |
| 2025-02-18 | $31.72 | $42.80 | 1,406,100 | — | — |
| 2025-02-14 | $31.27 | $42.19 | 1,113,700 | — | — |
| 2025-02-13 | $31.12 | $41.99 | 1,489,600 | — | — |
| 2025-02-12 | $30.70 | $41.43 | 1,571,900 | — | — |
| 2025-02-11 | $31.20 | $42.10 | 1,166,400 | — | — |
| 2025-02-10 | $31.24 | $42.15 | 1,138,700 | — | — |
| 2025-02-07 | $31.54 | $42.56 | 897,600 | — | — |
| 2025-02-06 | $31.73 | $42.82 | 908,800 | — | — |
| 2025-02-05 | $32.02 | $43.21 | 639,600 | — | — |
| 2025-02-04 | $31.57 | $42.60 | 675,800 | — | — |
| 2025-02-03 | $31.83 | $42.95 | 850,400 | — | — |
| 2025-01-31 | $32.10 | $43.31 | 1,578,400 | — | — |
| 2025-01-30 | $32.20 | $43.45 | 679,000 | — | — |
| 2025-01-29 | $31.47 | $42.46 | 989,300 | — | — |
| 2025-01-28 | $31.90 | $43.04 | 711,800 | — | — |
| 2025-01-27 | $32.29 | $43.57 | 680,400 | — | — |
| 2025-01-24 | $31.41 | $42.38 | 691,400 | — | — |
| 2025-01-23 | $31.27 | $42.19 | 959,200 | — | — |
| 2025-01-22 | $31.04 | $41.88 | 1,234,100 | — | — |
| 2025-01-21 | $32.05 | $43.25 | 644,800 | — | — |
| 2025-01-17 | $31.70 | $42.77 | 696,900 | — | — |
| 2025-01-16 | $31.79 | $42.90 | 729,000 | — | — |
| 2025-01-15 | $31.06 | $41.91 | 775,800 | — | — |
| 2025-01-14 | $31.00 | $41.83 | 923,200 | — | — |
| 2025-01-13 | $30.84 | $41.61 | 1,269,700 | — | — |
| 2025-01-10 | $30.58 | $41.26 | 1,118,900 | — | — |
| 2025-01-08 | $31.61 | $42.65 | 1,290,100 | — | — |
| 2025-01-07 | $31.28 | $42.21 | 1,635,900 | — | — |
| 2025-01-06 | $31.67 | $42.73 | 1,681,700 | — | — |
| 2025-01-03 | $31.49 | $42.49 | 1,315,800 | — | — |
| 2025-01-02 | $30.83 | $41.60 | 1,217,600 | — | — |