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
- 2016-11-02 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 | $34.90 | $34.90 | 556,500 | — | — |
| 2025-12-30 | $34.60 | $34.60 | 331,900 | — | — |
| 2025-12-29 | $34.65 | $34.65 | 430,000 | — | — |
| 2025-12-26 | $35.40 | $35.40 | 336,100 | — | — |
| 2025-12-24 | $34.80 | $34.80 | 181,800 | — | — |
| 2025-12-23 | $34.93 | $34.93 | 807,900 | — | — |
| 2025-12-22 | $36.05 | $36.05 | 808,000 | — | — |
| 2025-12-19 | $35.93 | $35.93 | 1,386,500 | — | — |
| 2025-12-18 | $34.46 | $34.46 | 697,100 | — | — |
| 2025-12-17 | $33.69 | $33.69 | 1,352,600 | — | — |
| 2025-12-16 | $34.74 | $34.74 | 1,350,500 | — | — |
| 2025-12-15 | $35.58 | $35.58 | 1,346,500 | — | — |
| 2025-12-12 | $36.26 | $36.26 | 2,769,000 | — | — |
| 2025-12-11 | $36.15 | $36.15 | 1,663,600 | — | — |
| 2025-12-10 | $36.23 | $36.23 | 995,500 | — | — |
| 2025-12-09 | $36.02 | $36.02 | 3,051,400 | — | — |
| 2025-12-08 | $35.64 | $35.64 | 1,783,300 | — | — |
| 2025-12-05 | $35.21 | $35.21 | 1,176,100 | — | — |
| 2025-12-04 | $33.78 | $33.78 | 434,100 | — | — |
| 2025-12-03 | $33.74 | $33.74 | 803,600 | — | — |
| 2025-12-02 | $33.80 | $33.80 | 1,013,500 | — | — |
| 2025-12-01 | $34.62 | $34.62 | 1,193,600 | — | — |
| 2025-11-28 | $33.97 | $33.97 | 1,059,200 | — | — |
| 2025-11-26 | $34.10 | $34.10 | 1,466,900 | — | — |
| 2025-11-25 | $34.07 | $34.07 | 1,933,800 | — | — |
| 2025-11-24 | $33.51 | $33.51 | 2,923,200 | — | — |
| 2025-11-21 | $30.92 | $30.92 | 1,949,500 | — | — |
| 2025-11-20 | $30.29 | $30.29 | 2,469,700 | — | — |
| 2025-11-19 | $29.75 | $29.75 | 3,734,000 | — | — |
| 2025-11-18 | $29.02 | $29.02 | 1,651,900 | — | — |
| 2025-11-17 | $29.35 | $29.35 | 1,738,300 | — | — |
| 2025-11-14 | $29.66 | $29.66 | 1,856,700 | — | — |
| 2025-11-13 | $30.60 | $30.60 | 2,028,600 | — | — |
| 2025-11-12 | $32.05 | $32.05 | 1,301,300 | — | — |
| 2025-11-11 | $33.33 | $33.33 | 715,100 | — | — |
| 2025-11-10 | $33.42 | $33.42 | 1,137,200 | — | — |
| 2025-11-07 | $32.84 | $32.84 | 1,676,100 | — | — |
| 2025-11-06 | $33.91 | $33.91 | 929,500 | — | — |
| 2025-11-05 | $34.17 | $34.17 | 925,600 | — | — |
| 2025-11-04 | $33.02 | $33.02 | 1,290,700 | — | — |
| 2025-11-03 | $34.73 | $34.73 | 1,204,500 | — | — |
| 2025-10-31 | $35.70 | $35.70 | 645,900 | — | — |
| 2025-10-30 | $35.53 | $35.53 | 1,657,900 | — | — |
| 2025-10-29 | $37.68 | $37.68 | 2,218,400 | — | — |
| 2025-10-28 | $35.87 | $35.87 | 725,100 | — | — |
| 2025-10-27 | $35.90 | $35.90 | 1,313,900 | — | — |
| 2025-10-24 | $34.92 | $34.92 | 2,131,300 | — | — |
| 2025-10-23 | $34.26 | $34.26 | 1,214,800 | — | — |
| 2025-10-22 | $33.34 | $33.34 | 1,715,200 | — | — |
| 2025-10-21 | $34.13 | $34.13 | 1,033,400 | — | — |
| 2025-10-20 | $34.39 | $34.39 | 1,518,600 | — | — |
| 2025-10-17 | $32.73 | $32.73 | 2,676,100 | — | — |
| 2025-10-16 | $33.28 | $33.28 | 2,001,200 | — | — |
| 2025-10-15 | $33.86 | $33.86 | 1,522,600 | — | — |
| 2025-10-14 | $33.69 | $33.69 | 2,377,500 | — | — |
| 2025-10-13 | $35.74 | $35.74 | 2,325,500 | — | — |
| 2025-10-10 | $33.31 | $33.31 | 5,325,000 | — | — |
| 2025-10-09 | $38.42 | $38.42 | 3,226,200 | — | — |
| 2025-10-08 | $37.84 | $37.84 | 2,476,200 | — | — |
| 2025-10-07 | $37.50 | $37.50 | 3,005,400 | — | — |
| 2025-10-06 | $39.66 | $39.66 | 1,472,100 | — | — |
| 2025-10-03 | $39.63 | $39.63 | 2,797,300 | — | — |
| 2025-10-02 | $41.35 | $41.35 | 4,692,600 | — | — |
| 2025-10-01 | $40.23 | $40.23 | 2,190,800 | — | — |
| 2025-09-30 | $38.70 | $38.70 | 3,586,700 | — | — |
| 2025-09-29 | $39.97 | $39.97 | 2,344,900 | — | — |
| 2025-09-26 | $40.08 | $40.08 | 2,776,100 | — | — |
| 2025-09-25 | $42.07 | $42.07 | 4,631,300 | — | — |
| 2025-09-24 | $40.67 | $40.67 | 8,740,600 | — | — |
| 2025-09-23 | $37.63 | $37.63 | 2,817,000 | — | — |
| 2025-09-22 | $39.76 | $39.76 | 3,442,000 | — | — |
| 2025-09-19 | $38.96 | $38.96 | 2,183,100 | — | — |
| 2025-09-18 | $39.00 | $39.00 | 2,569,800 | — | — |
| 2025-09-17 | $40.14 | $40.14 | 5,891,500 | — | — |
| 2025-09-16 | $37.32 | $37.32 | 1,848,000 | — | — |
| 2025-09-15 | $37.20 | $37.20 | 3,890,700 | — | — |
| 2025-09-12 | $38.21 | $38.21 | 4,406,400 | — | — |
| 2025-09-11 | $38.50 | $38.50 | 8,636,300 | — | — |
| 2025-09-10 | $33.50 | $33.50 | 6,260,900 | — | — |
| 2025-09-09 | $34.26 | $34.26 | 2,183,900 | — | — |
| 2025-09-08 | $33.51 | $33.51 | 1,070,700 | — | — |
| 2025-09-05 | $33.17 | $33.17 | 1,841,300 | — | — |
| 2025-09-04 | $32.76 | $32.76 | 1,690,500 | — | — |
| 2025-09-03 | $34.16 | $34.16 | 1,294,200 | — | — |
| 2025-09-02 | $32.98 | $32.98 | 2,094,600 | — | — |
| 2025-08-29 | $34.56 | $34.56 | 3,930,600 | — | — |
| 2025-08-28 | $35.08 | $35.08 | 2,529,900 | — | — |
| 2025-08-27 | $33.67 | $33.67 | 1,033,000 | — | — |
| 2025-08-26 | $33.80 | $33.80 | 1,923,000 | — | — |
| 2025-08-25 | $33.21 | $33.21 | 1,383,600 | — | — |
| 2025-08-22 | $33.51 | $33.51 | 3,169,000 | — | — |
| 2025-08-21 | $32.00 | $32.00 | 2,437,800 | — | — |
| 2025-08-20 | $33.90 | $33.90 | 3,521,900 | — | — |
| 2025-08-19 | $31.59 | $31.59 | 4,079,700 | — | — |
| 2025-08-18 | $32.23 | $32.23 | 3,377,500 | — | — |
| 2025-08-15 | $31.41 | $31.41 | 2,656,700 | — | — |
| 2025-08-14 | $31.84 | $31.84 | 2,376,300 | — | — |
| 2025-08-13 | $33.92 | $33.92 | 4,770,200 | — | — |
| 2025-08-12 | $36.31 | $36.31 | 2,195,400 | — | — |
| 2025-08-11 | $36.87 | $36.87 | 2,582,100 | — | — |
| 2025-08-08 | $36.37 | $36.37 | 808,800 | — | — |
| 2025-08-07 | $37.27 | $37.27 | 2,208,400 | — | — |
| 2025-08-06 | $35.67 | $35.67 | 638,600 | — | — |
| 2025-08-05 | $35.55 | $35.55 | 935,800 | — | — |
| 2025-08-04 | $34.93 | $34.93 | 848,300 | — | — |
| 2025-08-01 | $34.12 | $34.12 | 2,135,900 | — | — |
| 2025-07-31 | $36.07 | $36.07 | 2,571,600 | — | — |
| 2025-07-30 | $35.27 | $35.27 | 1,611,900 | — | — |
| 2025-07-29 | $36.35 | $36.35 | 1,806,500 | — | — |
| 2025-07-28 | $36.52 | $36.52 | 697,300 | — | — |
| 2025-07-25 | $36.78 | $36.78 | 1,700,900 | — | — |
| 2025-07-24 | $36.02 | $36.02 | 1,018,500 | — | — |
| 2025-07-23 | $36.72 | $36.72 | 2,086,900 | — | — |
| 2025-07-22 | $35.05 | $35.05 | 1,792,900 | — | — |
| 2025-07-21 | $35.74 | $35.74 | 2,262,500 | — | — |
| 2025-07-18 | $37.58 | $37.58 | 1,483,300 | — | — |
| 2025-07-17 | $37.95 | $37.95 | 1,574,400 | — | — |
| 2025-07-16 | $38.12 | $38.12 | 3,134,200 | — | — |
| 2025-07-15 | $37.72 | $37.72 | 7,495,400 | — | — |
| 2025-07-14 | $35.00 | $35.00 | 3,486,900 | — | — |
| 2025-07-11 | $33.91 | $33.91 | 1,852,300 | — | — |
| 2025-07-10 | $32.51 | $32.51 | 842,100 | — | — |
| 2025-07-09 | $32.23 | $32.23 | 929,200 | — | — |
| 2025-07-08 | $32.37 | $32.37 | 1,197,900 | — | — |
| 2025-07-07 | $32.32 | $32.32 | 1,961,100 | — | — |
| 2025-07-03 | $33.98 | $33.98 | 3,499,600 | — | — |
| 2025-07-02 | $30.83 | $30.83 | 2,102,400 | — | — |
| 2025-07-01 | $29.47 | $29.47 | 2,011,300 | — | — |
| 2025-06-30 | $30.57 | $30.57 | 2,528,700 | — | — |
| 2025-06-27 | $30.17 | $30.17 | 1,778,000 | — | — |
| 2025-06-26 | $29.69 | $29.69 | 1,931,800 | — | — |
| 2025-06-25 | $28.73 | $28.73 | 915,600 | — | — |
| 2025-06-24 | $28.96 | $28.96 | 1,727,000 | — | — |
| 2025-06-23 | $27.54 | $27.54 | 624,300 | — | — |
| 2025-06-20 | $27.05 | $27.05 | 1,149,900 | — | — |
| 2025-06-18 | $27.25 | $27.25 | 950,200 | — | — |
| 2025-06-17 | $27.22 | $27.22 | 1,075,800 | — | — |
| 2025-06-16 | $28.12 | $28.12 | 2,374,200 | — | — |
| 2025-06-13 | $25.68 | $25.68 | 995,000 | — | — |
| 2025-06-12 | $26.72 | $26.72 | 1,305,700 | — | — |
| 2025-06-11 | $26.89 | $26.89 | 2,333,000 | — | — |
| 2025-06-10 | $26.18 | $26.18 | 1,722,600 | — | — |
| 2025-06-09 | $26.07 | $26.07 | 1,844,700 | — | — |
| 2025-06-06 | $25.28 | $25.28 | 886,600 | — | — |
| 2025-06-05 | $25.66 | $25.66 | 2,984,400 | — | — |
| 2025-06-04 | $24.48 | $24.48 | 1,621,700 | — | — |
| 2025-06-03 | $24.00 | $24.00 | 1,286,700 | — | — |
| 2025-06-02 | $24.38 | $24.38 | 1,777,600 | — | — |
| 2025-05-30 | $23.69 | $23.69 | 4,050,100 | — | — |
| 2025-05-29 | $25.09 | $25.09 | 3,348,300 | — | — |
| 2025-05-28 | $24.77 | $24.77 | 9,022,500 | — | — |
| 2025-05-27 | $27.14 | $27.14 | 2,707,200 | — | — |
| 2025-05-23 | $28.50 | $28.50 | 844,100 | — | — |
| 2025-05-22 | $28.16 | $28.16 | 1,384,200 | — | — |
| 2025-05-21 | $29.65 | $29.65 | 3,487,700 | — | — |
| 2025-05-20 | $27.58 | $27.58 | 3,413,100 | — | — |
| 2025-05-19 | $27.08 | $27.08 | 1,164,200 | — | — |
| 2025-05-16 | $27.23 | $27.23 | 1,477,500 | — | — |
| 2025-05-15 | $26.44 | $26.44 | 1,296,600 | — | — |
| 2025-05-14 | $27.29 | $27.29 | 1,601,500 | — | — |
| 2025-05-13 | $27.34 | $27.34 | 2,230,600 | — | — |
| 2025-05-12 | $29.13 | $29.13 | 2,983,000 | — | — |
| 2025-05-09 | $25.45 | $25.45 | 941,500 | — | — |
| 2025-05-08 | $26.45 | $26.45 | 848,500 | — | — |
| 2025-05-07 | $26.19 | $26.19 | 1,495,000 | — | — |
| 2025-05-06 | $28.06 | $28.06 | 1,314,000 | — | — |
| 2025-05-05 | $27.79 | $27.79 | 1,431,200 | — | — |
| 2025-05-02 | $28.10 | $28.10 | 2,235,200 | — | — |
| 2025-05-01 | $25.76 | $25.76 | 1,517,500 | — | — |
| 2025-04-30 | $25.21 | $25.21 | 2,423,500 | — | — |
| 2025-04-29 | $23.84 | $23.84 | 1,072,500 | — | — |
| 2025-04-28 | $23.38 | $23.38 | 591,800 | — | — |
| 2025-04-25 | $23.15 | $23.15 | 468,500 | — | — |
| 2025-04-24 | $23.07 | $23.07 | 1,056,800 | — | — |
| 2025-04-23 | $23.41 | $23.41 | 2,051,800 | — | — |
| 2025-04-22 | $22.40 | $22.40 | 2,093,400 | — | — |
| 2025-04-21 | $21.21 | $21.21 | 2,161,800 | — | — |
| 2025-04-17 | $21.47 | $21.47 | 3,220,400 | — | — |
| 2025-04-16 | $19.82 | $19.82 | 5,107,900 | — | — |
| 2025-04-15 | $20.63 | $20.63 | 1,921,900 | — | — |
| 2025-04-14 | $20.40 | $20.40 | 2,525,200 | — | — |
| 2025-04-11 | $20.66 | $20.66 | 3,818,100 | — | — |
| 2025-04-10 | $20.39 | $20.39 | 6,068,600 | — | — |
| 2025-04-09 | $19.43 | $19.43 | 6,277,400 | — | — |
| 2025-04-08 | $17.68 | $17.68 | 7,385,800 | — | — |
| 2025-04-07 | $20.64 | $20.64 | 4,532,700 | — | — |
| 2025-04-04 | $21.48 | $21.48 | 4,420,100 | — | — |
| 2025-04-03 | $24.41 | $24.41 | 2,464,400 | — | — |
| 2025-04-02 | $26.30 | $26.30 | 1,983,200 | — | — |
| 2025-04-01 | $25.21 | $25.21 | 1,662,700 | — | — |
| 2025-03-31 | $25.33 | $25.33 | 3,514,200 | — | — |
| 2025-03-28 | $25.23 | $25.23 | 2,118,400 | — | — |
| 2025-03-27 | $26.17 | $26.17 | 2,422,900 | — | — |
| 2025-03-26 | $27.37 | $27.37 | 2,708,600 | — | — |
| 2025-03-25 | $27.04 | $27.04 | 3,769,500 | — | — |
| 2025-03-24 | $28.41 | $28.41 | 3,913,200 | — | — |
| 2025-03-21 | $27.67 | $27.67 | 3,884,700 | — | — |
| 2025-03-20 | $28.62 | $28.62 | 4,976,700 | — | — |
| 2025-03-19 | $30.61 | $30.61 | 10,288,500 | — | — |
| 2025-03-18 | $35.58 | $35.58 | 2,959,800 | — | — |
| 2025-03-17 | $35.45 | $35.45 | 2,833,500 | — | — |
| 2025-03-14 | $35.27 | $35.27 | 2,620,400 | — | — |
| 2025-03-13 | $33.52 | $33.52 | 2,816,500 | — | — |
| 2025-03-12 | $35.46 | $35.46 | 3,813,500 | — | — |
| 2025-03-11 | $38.78 | $38.78 | 3,421,800 | — | — |
| 2025-03-10 | $36.41 | $36.41 | 3,884,900 | — | — |
| 2025-03-07 | $36.36 | $36.36 | 2,213,800 | — | — |
| 2025-03-06 | $38.50 | $38.50 | 3,295,400 | — | — |
| 2025-03-05 | $39.06 | $39.06 | 5,012,000 | — | — |
| 2025-03-04 | $35.44 | $35.44 | 6,975,700 | — | — |
| 2025-03-03 | $31.84 | $31.84 | 7,798,000 | — | — |
| 2025-02-28 | $38.05 | $38.05 | 3,238,500 | — | — |
| 2025-02-27 | $37.95 | $37.95 | 3,515,800 | — | — |
| 2025-02-26 | $40.09 | $40.09 | 3,860,200 | — | — |
| 2025-02-25 | $39.35 | $39.35 | 6,687,400 | — | — |
| 2025-02-24 | $39.58 | $39.58 | 6,239,800 | — | — |
| 2025-02-21 | $44.76 | $44.76 | 8,245,900 | — | — |
| 2025-02-20 | $48.50 | $48.50 | 10,590,800 | — | — |
| 2025-02-19 | $43.01 | $43.01 | 7,321,700 | — | — |
| 2025-02-18 | $40.77 | $40.77 | 5,061,800 | — | — |
| 2025-02-14 | $39.14 | $39.14 | 5,756,200 | — | — |
| 2025-02-13 | $36.02 | $36.02 | 3,721,800 | — | — |
| 2025-02-12 | $34.43 | $34.43 | 4,116,200 | — | — |
| 2025-02-11 | $34.29 | $34.29 | 6,925,700 | — | — |
| 2025-02-10 | $29.25 | $29.25 | 2,702,500 | — | — |
| 2025-02-07 | $27.29 | $27.29 | 2,252,100 | — | — |
| 2025-02-06 | $26.56 | $26.56 | 1,972,700 | — | — |
| 2025-02-05 | $25.95 | $25.95 | 851,100 | — | — |
| 2025-02-04 | $26.07 | $26.07 | 2,759,300 | — | — |
| 2025-02-03 | $25.68 | $25.68 | 4,733,900 | — | — |
| 2025-01-31 | $21.71 | $21.71 | 2,094,000 | — | — |
| 2025-01-30 | $23.05 | $23.05 | 1,929,600 | — | — |
| 2025-01-29 | $22.66 | $22.66 | 2,655,900 | — | — |
| 2025-01-28 | $21.96 | $21.96 | 1,155,400 | — | — |
| 2025-01-27 | $21.24 | $21.24 | 2,880,600 | — | — |
| 2025-01-24 | $22.79 | $22.79 | 1,983,400 | — | — |
| 2025-01-23 | $21.23 | $21.23 | 2,654,900 | — | — |
| 2025-01-22 | $19.92 | $19.92 | 2,934,300 | — | — |
| 2025-01-21 | $22.86 | $22.86 | 1,248,800 | — | — |
| 2025-01-17 | $23.52 | $23.52 | 1,787,600 | — | — |
| 2025-01-16 | $22.72 | $22.72 | 1,336,800 | — | — |
| 2025-01-15 | $21.40 | $21.40 | 1,370,100 | — | — |
| 2025-01-14 | $22.16 | $22.16 | 1,960,200 | — | — |
| 2025-01-13 | $21.89 | $21.89 | 3,889,700 | — | — |
| 2025-01-10 | $26.75 | $26.75 | 1,651,900 | — | — |
| 2025-01-08 | $28.84 | $28.84 | 1,857,700 | — | — |
| 2025-01-07 | $26.46 | $26.46 | 2,749,900 | — | — |
| 2025-01-06 | $25.40 | $25.40 | 1,817,600 | — | — |
| 2025-01-03 | $24.05 | $24.05 | 720,100 | — | — |
| 2025-01-02 | $23.18 | $23.18 | 723,400 | — | — |