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
- 2022-08-18 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 | $39.28 | $39.28 | 416,400 | — | — |
| 2025-12-30 | $39.52 | $39.52 | 329,300 | — | — |
| 2025-12-29 | $39.79 | $39.79 | 261,500 | — | — |
| 2025-12-26 | $40.19 | $40.19 | 244,500 | — | — |
| 2025-12-24 | $40.52 | $40.52 | 243,500 | — | — |
| 2025-12-23 | $40.25 | $40.25 | 373,700 | — | — |
| 2025-12-22 | $40.47 | $40.47 | 440,000 | — | — |
| 2025-12-19 | $40.37 | $40.37 | 659,500 | — | — |
| 2025-12-18 | $40.15 | $40.15 | 859,800 | — | — |
| 2025-12-17 | $39.95 | $39.95 | 569,300 | — | — |
| 2025-12-16 | $39.99 | $39.99 | 421,900 | — | — |
| 2025-12-15 | $38.65 | $38.65 | 805,400 | — | — |
| 2025-12-12 | $40.37 | $40.37 | 540,500 | — | — |
| 2025-12-11 | $38.19 | $38.19 | 474,600 | — | — |
| 2025-12-10 | $38.35 | $38.35 | 494,800 | — | — |
| 2025-12-09 | $40.11 | $40.11 | 458,600 | — | — |
| 2025-12-08 | $39.42 | $39.42 | 540,000 | — | — |
| 2025-12-05 | $40.06 | $40.06 | 424,400 | — | — |
| 2025-12-04 | $40.00 | $40.00 | 617,500 | — | — |
| 2025-12-03 | $39.42 | $39.42 | 431,400 | — | — |
| 2025-12-02 | $38.84 | $38.84 | 573,600 | — | — |
| 2025-12-01 | $38.10 | $38.10 | 517,200 | — | — |
| 2025-11-28 | $37.10 | $37.10 | 331,800 | — | — |
| 2025-11-26 | $37.32 | $37.32 | 500,800 | — | — |
| 2025-11-25 | $36.78 | $36.78 | 752,500 | — | — |
| 2025-11-24 | $34.81 | $34.81 | 843,800 | — | — |
| 2025-11-21 | $34.88 | $34.88 | 1,373,900 | — | — |
| 2025-11-20 | $31.64 | $31.64 | 733,500 | — | — |
| 2025-11-19 | $31.98 | $31.98 | 582,500 | — | — |
| 2025-11-18 | $31.44 | $31.44 | 727,300 | — | — |
| 2025-11-17 | $29.90 | $29.90 | 673,100 | — | — |
| 2025-11-14 | $30.42 | $30.42 | 536,300 | — | — |
| 2025-11-13 | $31.31 | $31.31 | 848,400 | — | — |
| 2025-11-12 | $32.12 | $32.12 | 772,600 | — | — |
| 2025-11-11 | $31.92 | $31.92 | 994,500 | — | — |
| 2025-11-10 | $33.77 | $33.77 | 1,390,100 | — | — |
| 2025-11-07 | $33.11 | $33.11 | 3,406,300 | — | — |
| 2025-11-06 | $25.46 | $25.46 | 1,080,500 | — | — |
| 2025-11-05 | $27.38 | $27.38 | 368,800 | — | — |
| 2025-11-04 | $26.58 | $26.58 | 562,000 | — | — |
| 2025-11-03 | $28.04 | $28.04 | 441,800 | — | — |
| 2025-10-31 | $27.98 | $27.98 | 488,000 | — | — |
| 2025-10-30 | $27.37 | $27.37 | 657,500 | — | — |
| 2025-10-29 | $29.15 | $29.15 | 855,600 | — | — |
| 2025-10-28 | $29.02 | $29.02 | 640,300 | — | — |
| 2025-10-27 | $28.56 | $28.56 | 541,400 | — | — |
| 2025-10-24 | $28.34 | $28.34 | 717,500 | — | — |
| 2025-10-23 | $27.79 | $27.79 | 484,100 | — | — |
| 2025-10-22 | $27.01 | $27.01 | 432,600 | — | — |
| 2025-10-21 | $27.38 | $27.38 | 478,700 | — | — |
| 2025-10-20 | $27.14 | $27.14 | 409,500 | — | — |
| 2025-10-17 | $26.65 | $26.65 | 472,300 | — | — |
| 2025-10-16 | $27.05 | $27.05 | 393,700 | — | — |
| 2025-10-15 | $28.01 | $28.01 | 748,800 | — | — |
| 2025-10-14 | $27.35 | $27.35 | 659,900 | — | — |
| 2025-10-13 | $26.70 | $26.70 | 572,300 | — | — |
| 2025-10-10 | $26.19 | $26.19 | 771,700 | — | — |
| 2025-10-09 | $28.45 | $28.45 | 465,100 | — | — |
| 2025-10-08 | $29.42 | $29.42 | 642,300 | — | — |
| 2025-10-07 | $28.32 | $28.32 | 754,700 | — | — |
| 2025-10-06 | $28.71 | $28.71 | 836,100 | — | — |
| 2025-10-03 | $27.98 | $27.98 | 706,500 | — | — |
| 2025-10-02 | $27.19 | $27.19 | 909,700 | — | — |
| 2025-10-01 | $27.12 | $27.12 | 953,400 | — | — |
| 2025-09-30 | $28.40 | $28.40 | 708,000 | — | — |
| 2025-09-29 | $29.44 | $29.44 | 777,000 | — | — |
| 2025-09-26 | $29.66 | $29.66 | 760,700 | — | — |
| 2025-09-25 | $28.86 | $28.86 | 1,093,600 | — | — |
| 2025-09-24 | $29.78 | $29.78 | 1,274,000 | — | — |
| 2025-09-23 | $30.36 | $30.36 | 856,700 | — | — |
| 2025-09-22 | $30.11 | $30.11 | 1,216,300 | — | — |
| 2025-09-19 | $29.56 | $29.56 | 1,356,000 | — | — |
| 2025-09-18 | $29.12 | $29.12 | 1,540,600 | — | — |
| 2025-09-17 | $29.71 | $29.71 | 1,269,700 | — | — |
| 2025-09-16 | $30.66 | $30.66 | 1,184,100 | — | — |
| 2025-09-15 | $31.23 | $31.23 | 1,577,000 | — | — |
| 2025-09-12 | $29.84 | $29.84 | 1,192,000 | — | — |
| 2025-09-11 | $29.07 | $29.07 | 1,084,600 | — | — |
| 2025-09-10 | $28.22 | $28.22 | 1,507,400 | — | — |
| 2025-09-09 | $29.86 | $29.86 | 1,952,100 | — | — |
| 2025-09-08 | $27.57 | $27.57 | 1,217,100 | — | — |
| 2025-09-05 | $27.06 | $27.06 | 1,447,500 | — | — |
| 2025-09-04 | $26.14 | $26.14 | 891,000 | — | — |
| 2025-09-03 | $25.56 | $25.56 | 756,000 | — | — |
| 2025-09-02 | $25.44 | $25.44 | 583,700 | — | — |
| 2025-08-29 | $26.47 | $26.47 | 823,500 | — | — |
| 2025-08-28 | $26.12 | $26.12 | 666,400 | — | — |
| 2025-08-27 | $26.43 | $26.43 | 827,300 | — | — |
| 2025-08-26 | $26.54 | $26.54 | 1,353,100 | — | — |
| 2025-08-25 | $28.10 | $28.10 | 1,813,400 | — | — |
| 2025-08-22 | $31.03 | $31.03 | 772,400 | — | — |
| 2025-08-21 | $29.95 | $29.95 | 1,266,300 | — | — |
| 2025-08-20 | $31.60 | $31.60 | 986,100 | — | — |
| 2025-08-19 | $31.50 | $31.50 | 1,042,200 | — | — |
| 2025-08-18 | $32.13 | $32.13 | 1,079,000 | — | — |
| 2025-08-15 | $32.27 | $32.27 | 984,000 | — | — |
| 2025-08-14 | $31.93 | $31.93 | 1,074,600 | — | — |
| 2025-08-13 | $32.48 | $32.48 | 2,281,200 | — | — |
| 2025-08-12 | $30.75 | $30.75 | 1,750,400 | — | — |
| 2025-08-11 | $30.23 | $30.23 | 2,873,600 | — | — |
| 2025-08-08 | $28.91 | $28.91 | 4,403,900 | — | — |
| 2025-08-07 | $22.15 | $22.15 | 873,600 | — | — |
| 2025-08-06 | $21.91 | $21.91 | 367,800 | — | — |
| 2025-08-05 | $21.92 | $21.92 | 474,700 | — | — |
| 2025-08-04 | $22.00 | $22.00 | 493,900 | — | — |
| 2025-08-01 | $20.97 | $20.97 | 657,300 | — | — |
| 2025-07-31 | $22.27 | $22.27 | 444,600 | — | — |
| 2025-07-30 | $22.65 | $22.65 | 423,000 | — | — |
| 2025-07-29 | $22.88 | $22.88 | 575,200 | — | — |
| 2025-07-28 | $23.39 | $23.39 | 639,400 | — | — |
| 2025-07-25 | $24.07 | $24.07 | 433,700 | — | — |
| 2025-07-24 | $24.01 | $24.01 | 824,600 | — | — |
| 2025-07-23 | $24.65 | $24.65 | 1,491,200 | — | — |
| 2025-07-22 | $22.80 | $22.80 | 400,100 | — | — |
| 2025-07-21 | $22.05 | $22.05 | 573,800 | — | — |
| 2025-07-18 | $21.42 | $21.42 | 393,100 | — | — |
| 2025-07-17 | $21.66 | $21.66 | 437,600 | — | — |
| 2025-07-16 | $21.04 | $21.04 | 471,900 | — | — |
| 2025-07-15 | $20.26 | $20.26 | 727,200 | — | — |
| 2025-07-14 | $20.49 | $20.49 | 354,900 | — | — |
| 2025-07-11 | $20.76 | $20.76 | 372,300 | — | — |
| 2025-07-10 | $21.23 | $21.23 | 417,400 | — | — |
| 2025-07-09 | $20.65 | $20.65 | 393,400 | — | — |
| 2025-07-08 | $20.38 | $20.38 | 528,200 | — | — |
| 2025-07-07 | $19.84 | $19.84 | 545,100 | — | — |
| 2025-07-03 | $20.56 | $20.56 | 236,700 | — | — |
| 2025-07-02 | $20.93 | $20.93 | 762,300 | — | — |
| 2025-07-01 | $20.27 | $20.27 | 748,400 | — | — |
| 2025-06-30 | $19.78 | $19.78 | 731,300 | — | — |
| 2025-06-27 | $19.80 | $19.80 | 2,178,200 | — | — |
| 2025-06-26 | $20.22 | $20.22 | 1,107,600 | — | — |
| 2025-06-25 | $18.91 | $18.91 | 756,500 | — | — |
| 2025-06-24 | $17.69 | $17.69 | 1,272,500 | — | — |
| 2025-06-23 | $18.42 | $18.42 | 624,900 | — | — |
| 2025-06-20 | $18.24 | $18.24 | 735,200 | — | — |
| 2025-06-18 | $18.00 | $18.00 | 408,700 | — | — |
| 2025-06-17 | $17.90 | $17.90 | 539,200 | — | — |
| 2025-06-16 | $18.43 | $18.43 | 440,900 | — | — |
| 2025-06-13 | $17.81 | $17.81 | 580,200 | — | — |
| 2025-06-12 | $18.53 | $18.53 | 420,100 | — | — |
| 2025-06-11 | $18.74 | $18.74 | 510,400 | — | — |
| 2025-06-10 | $18.60 | $18.60 | 371,400 | — | — |
| 2025-06-09 | $18.93 | $18.93 | 527,700 | — | — |
| 2025-06-06 | $18.61 | $18.61 | 394,000 | — | — |
| 2025-06-05 | $18.97 | $18.97 | 526,600 | — | — |
| 2025-06-04 | $18.59 | $18.59 | 444,600 | — | — |
| 2025-06-03 | $18.18 | $18.18 | 473,000 | — | — |
| 2025-06-02 | $17.93 | $17.93 | 382,200 | — | — |
| 2025-05-30 | $17.56 | $17.56 | 757,200 | — | — |
| 2025-05-29 | $18.04 | $18.04 | 395,900 | — | — |
| 2025-05-28 | $18.06 | $18.06 | 386,900 | — | — |
| 2025-05-27 | $18.42 | $18.42 | 620,200 | — | — |
| 2025-05-23 | $17.88 | $17.88 | 645,200 | — | — |
| 2025-05-22 | $18.72 | $18.72 | 668,500 | — | — |
| 2025-05-21 | $17.96 | $17.96 | 844,600 | — | — |
| 2025-05-20 | $18.31 | $18.31 | 655,400 | — | — |
| 2025-05-19 | $18.53 | $18.53 | 670,100 | — | — |
| 2025-05-16 | $18.88 | $18.88 | 945,200 | — | — |
| 2025-05-15 | $18.21 | $18.21 | 1,001,200 | — | — |
| 2025-05-14 | $18.75 | $18.75 | 1,953,200 | — | — |
| 2025-05-13 | $17.71 | $17.71 | 2,502,600 | — | — |
| 2025-05-12 | $15.90 | $15.90 | 2,380,100 | — | — |
| 2025-05-09 | $14.50 | $14.50 | 629,900 | — | — |
| 2025-05-08 | $14.81 | $14.81 | 621,500 | — | — |
| 2025-05-07 | $13.84 | $13.84 | 522,300 | — | — |
| 2025-05-06 | $13.77 | $13.77 | 426,300 | — | — |
| 2025-05-05 | $13.20 | $13.20 | 425,200 | — | — |
| 2025-05-02 | $13.64 | $13.64 | 859,500 | — | — |
| 2025-05-01 | $12.81 | $12.81 | 448,100 | — | — |
| 2025-04-30 | $12.54 | $12.54 | 542,000 | — | — |
| 2025-04-29 | $12.94 | $12.94 | 381,400 | — | — |
| 2025-04-28 | $13.16 | $13.16 | 512,600 | — | — |
| 2025-04-25 | $13.32 | $13.32 | 454,600 | — | — |
| 2025-04-24 | $13.42 | $13.42 | 778,400 | — | — |
| 2025-04-23 | $13.02 | $13.02 | 761,100 | — | — |
| 2025-04-22 | $12.65 | $12.65 | 464,200 | — | — |
| 2025-04-21 | $12.03 | $12.03 | 643,500 | — | — |
| 2025-04-17 | $12.73 | $12.73 | 784,000 | — | — |
| 2025-04-16 | $12.05 | $12.05 | 708,900 | — | — |
| 2025-04-15 | $12.37 | $12.37 | 673,400 | — | — |
| 2025-04-14 | $12.17 | $12.17 | 864,100 | — | — |
| 2025-04-11 | $11.70 | $11.70 | 988,300 | — | — |
| 2025-04-10 | $11.58 | $11.58 | 1,321,500 | — | — |
| 2025-04-09 | $13.01 | $13.01 | 2,188,100 | — | — |
| 2025-04-08 | $11.79 | $11.79 | 1,613,800 | — | — |
| 2025-04-07 | $12.67 | $12.67 | 1,514,400 | — | — |
| 2025-04-04 | $13.31 | $13.31 | 2,083,100 | — | — |
| 2025-04-03 | $13.77 | $13.77 | 1,181,500 | — | — |
| 2025-04-02 | $14.73 | $14.73 | 753,600 | — | — |
| 2025-04-01 | $14.72 | $14.72 | 792,400 | — | — |
| 2025-03-31 | $14.20 | $14.20 | 1,012,000 | — | — |
| 2025-03-28 | $15.11 | $15.11 | 900,200 | — | — |
| 2025-03-27 | $15.92 | $15.92 | 804,400 | — | — |
| 2025-03-26 | $15.34 | $15.34 | 936,500 | — | — |
| 2025-03-25 | $15.91 | $15.91 | 587,600 | — | — |
| 2025-03-24 | $15.69 | $15.69 | 984,600 | — | — |
| 2025-03-21 | $15.06 | $15.06 | 1,420,800 | — | — |
| 2025-03-20 | $14.86 | $14.86 | 753,800 | — | — |
| 2025-03-19 | $14.83 | $14.83 | 882,300 | — | — |
| 2025-03-18 | $14.41 | $14.41 | 702,500 | — | — |
| 2025-03-17 | $14.90 | $14.90 | 826,900 | — | — |
| 2025-03-14 | $14.93 | $14.93 | 904,200 | — | — |
| 2025-03-13 | $14.35 | $14.35 | 916,500 | — | — |
| 2025-03-12 | $14.43 | $14.43 | 1,057,800 | — | — |
| 2025-03-11 | $15.31 | $15.31 | 953,700 | — | — |
| 2025-03-10 | $15.12 | $15.12 | 2,082,900 | — | — |
| 2025-03-07 | $15.70 | $15.70 | 1,710,500 | — | — |
| 2025-03-06 | $15.63 | $15.63 | 1,192,300 | — | — |
| 2025-03-05 | $16.47 | $16.47 | 1,461,100 | — | — |
| 2025-03-04 | $15.53 | $15.53 | 3,945,300 | — | — |
| 2025-03-03 | $16.01 | $16.01 | 2,765,400 | — | — |
| 2025-02-28 | $16.93 | $16.93 | 1,410,700 | — | — |
| 2025-02-27 | $17.46 | $17.46 | 1,262,300 | — | — |
| 2025-02-26 | $18.73 | $18.73 | 815,000 | — | — |
| 2025-02-25 | $18.02 | $18.02 | 1,020,600 | — | — |
| 2025-02-24 | $18.01 | $18.01 | 900,900 | — | — |
| 2025-02-21 | $18.68 | $18.68 | 933,500 | — | — |
| 2025-02-20 | $19.32 | $19.32 | 847,500 | — | — |
| 2025-02-19 | $19.62 | $19.62 | 767,100 | — | — |
| 2025-02-18 | $20.26 | $20.26 | 1,079,300 | — | — |
| 2025-02-14 | $20.46 | $20.46 | 680,800 | — | — |
| 2025-02-13 | $20.17 | $20.17 | 568,100 | — | — |
| 2025-02-12 | $20.07 | $20.07 | 583,800 | — | — |
| 2025-02-11 | $20.46 | $20.46 | 950,000 | — | — |
| 2025-02-10 | $20.33 | $20.33 | 599,500 | — | — |
| 2025-02-07 | $19.79 | $19.79 | 617,600 | — | — |
| 2025-02-06 | $19.89 | $19.89 | 500,700 | — | — |
| 2025-02-05 | $20.14 | $20.14 | 765,200 | — | — |
| 2025-02-04 | $20.72 | $20.72 | 816,300 | — | — |
| 2025-02-03 | $19.74 | $19.74 | 1,660,300 | — | — |
| 2025-01-31 | $21.32 | $21.32 | 1,080,800 | — | — |
| 2025-01-30 | $22.71 | $22.71 | 1,575,300 | — | — |
| 2025-01-29 | $21.26 | $21.26 | 846,100 | — | — |
| 2025-01-28 | $20.73 | $20.73 | 633,100 | — | — |
| 2025-01-27 | $19.91 | $19.91 | 822,300 | — | — |
| 2025-01-24 | $21.09 | $21.09 | 720,100 | — | — |
| 2025-01-23 | $20.99 | $20.99 | 895,600 | — | — |
| 2025-01-22 | $21.19 | $21.19 | 1,090,700 | — | — |
| 2025-01-21 | $20.62 | $20.62 | 812,700 | — | — |
| 2025-01-17 | $19.83 | $19.83 | 1,036,200 | — | — |
| 2025-01-16 | $19.53 | $19.53 | 579,700 | — | — |
| 2025-01-15 | $19.79 | $19.79 | 1,033,700 | — | — |
| 2025-01-14 | $18.98 | $18.98 | 705,200 | — | — |
| 2025-01-13 | $18.61 | $18.61 | 811,000 | — | — |
| 2025-01-10 | $19.22 | $19.22 | 923,100 | — | — |
| 2025-01-08 | $19.58 | $19.58 | 1,143,800 | — | — |
| 2025-01-07 | $20.09 | $20.09 | 1,276,100 | — | — |
| 2025-01-06 | $21.40 | $21.40 | 1,902,500 | — | — |
| 2025-01-03 | $19.59 | $19.59 | 1,121,600 | — | — |
| 2025-01-02 | $19.06 | $19.06 | 1,009,500 | — | — |