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
- 2019-05-23 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 | $34.57 | $34.57 | 610,500 | — | — |
| 2025-12-30 | $34.51 | $34.51 | 682,200 | — | — |
| 2025-12-29 | $34.84 | $34.84 | 514,600 | — | — |
| 2025-12-26 | $35.20 | $35.20 | 449,500 | — | — |
| 2025-12-24 | $35.68 | $35.68 | 355,100 | — | — |
| 2025-12-23 | $35.41 | $35.41 | 781,300 | — | — |
| 2025-12-22 | $35.50 | $35.50 | 765,400 | — | — |
| 2025-12-19 | $33.55 | $33.55 | 2,869,000 | — | — |
| 2025-12-18 | $33.26 | $33.26 | 928,800 | — | — |
| 2025-12-17 | $33.73 | $33.73 | 987,600 | — | — |
| 2025-12-16 | $33.81 | $33.81 | 727,000 | — | — |
| 2025-12-15 | $33.37 | $33.37 | 944,000 | — | — |
| 2025-12-12 | $34.02 | $34.02 | 845,800 | — | — |
| 2025-12-11 | $33.56 | $33.56 | 585,600 | — | — |
| 2025-12-10 | $33.64 | $33.64 | 987,600 | — | — |
| 2025-12-09 | $34.08 | $34.08 | 1,028,800 | — | — |
| 2025-12-08 | $35.34 | $35.34 | 1,472,300 | — | — |
| 2025-12-05 | $35.87 | $35.87 | 712,100 | — | — |
| 2025-12-04 | $36.01 | $36.01 | 1,474,600 | — | — |
| 2025-12-03 | $34.34 | $34.34 | 1,520,600 | — | — |
| 2025-12-02 | $33.69 | $33.69 | 546,800 | — | — |
| 2025-12-01 | $34.31 | $34.31 | 607,700 | — | — |
| 2025-11-28 | $35.62 | $35.62 | 617,400 | — | — |
| 2025-11-26 | $35.88 | $35.88 | 1,107,100 | — | — |
| 2025-11-25 | $35.49 | $35.49 | 1,070,300 | — | — |
| 2025-11-24 | $34.67 | $34.67 | 674,800 | — | — |
| 2025-11-21 | $33.99 | $33.99 | 587,500 | — | — |
| 2025-11-20 | $33.16 | $33.16 | 1,001,200 | — | — |
| 2025-11-19 | $33.13 | $33.13 | 925,000 | — | — |
| 2025-11-18 | $33.71 | $33.71 | 735,100 | — | — |
| 2025-11-17 | $33.34 | $33.34 | 968,500 | — | — |
| 2025-11-14 | $32.14 | $32.14 | 1,059,700 | — | — |
| 2025-11-13 | $31.82 | $31.82 | 961,300 | — | — |
| 2025-11-12 | $31.95 | $31.95 | 883,400 | — | — |
| 2025-11-11 | $32.01 | $32.01 | 1,027,600 | — | — |
| 2025-11-10 | $30.89 | $30.89 | 674,600 | — | — |
| 2025-11-07 | $30.24 | $30.24 | 926,800 | — | — |
| 2025-11-06 | $29.85 | $29.85 | 1,006,300 | — | — |
| 2025-11-05 | $29.66 | $29.66 | 929,300 | — | — |
| 2025-11-04 | $30.48 | $30.48 | 1,054,800 | — | — |
| 2025-11-03 | $31.36 | $31.36 | 1,030,900 | — | — |
| 2025-10-31 | $31.86 | $31.86 | 1,033,600 | — | — |
| 2025-10-30 | $31.60 | $31.60 | 690,200 | — | — |
| 2025-10-29 | $32.18 | $32.18 | 897,300 | — | — |
| 2025-10-28 | $33.19 | $33.19 | 1,388,000 | — | — |
| 2025-10-27 | $32.37 | $32.37 | 2,058,300 | — | — |
| 2025-10-24 | $29.18 | $29.18 | 864,200 | — | — |
| 2025-10-23 | $28.42 | $28.42 | 774,300 | — | — |
| 2025-10-22 | $28.64 | $28.64 | 1,136,900 | — | — |
| 2025-10-21 | $29.20 | $29.20 | 1,506,700 | — | — |
| 2025-10-20 | $30.51 | $30.51 | 1,738,100 | — | — |
| 2025-10-17 | $29.26 | $29.26 | 3,596,900 | — | — |
| 2025-10-16 | $27.69 | $27.69 | 1,009,900 | — | — |
| 2025-10-15 | $28.38 | $28.38 | 1,633,900 | — | — |
| 2025-10-14 | $27.07 | $27.07 | 1,353,600 | — | — |
| 2025-10-13 | $26.77 | $26.77 | 1,045,900 | — | — |
| 2025-10-10 | $26.24 | $26.24 | 1,310,800 | — | — |
| 2025-10-09 | $26.79 | $26.79 | 1,480,800 | — | — |
| 2025-10-08 | $26.84 | $26.84 | 1,100,400 | — | — |
| 2025-10-07 | $26.92 | $26.92 | 682,400 | — | — |
| 2025-10-06 | $27.49 | $27.49 | 668,200 | — | — |
| 2025-10-03 | $27.64 | $27.64 | 1,310,700 | — | — |
| 2025-10-02 | $27.20 | $27.20 | 1,410,000 | — | — |
| 2025-10-01 | $27.36 | $27.36 | 814,300 | — | — |
| 2025-09-30 | $27.21 | $27.21 | 1,213,100 | — | — |
| 2025-09-29 | $27.19 | $27.19 | 1,333,400 | — | — |
| 2025-09-26 | $26.83 | $26.83 | 1,848,900 | — | — |
| 2025-09-25 | $25.69 | $25.69 | 1,674,900 | — | — |
| 2025-09-24 | $25.67 | $25.67 | 1,440,300 | — | — |
| 2025-09-23 | $25.93 | $25.93 | 959,700 | — | — |
| 2025-09-22 | $25.92 | $25.92 | 1,376,200 | — | — |
| 2025-09-19 | $25.74 | $25.74 | 1,973,300 | — | — |
| 2025-09-18 | $26.22 | $26.22 | 996,100 | — | — |
| 2025-09-17 | $24.44 | $24.44 | 682,800 | — | — |
| 2025-09-16 | $24.72 | $24.72 | 815,200 | — | — |
| 2025-09-15 | $24.53 | $24.53 | 716,800 | — | — |
| 2025-09-12 | $24.61 | $24.61 | 1,047,300 | — | — |
| 2025-09-11 | $24.93 | $24.93 | 1,533,900 | — | — |
| 2025-09-10 | $24.71 | $24.71 | 1,455,300 | — | — |
| 2025-09-09 | $24.74 | $24.74 | 2,160,100 | — | — |
| 2025-09-08 | $23.39 | $23.39 | 3,052,300 | — | — |
| 2025-09-05 | $27.16 | $27.16 | 1,645,300 | — | — |
| 2025-09-04 | $25.83 | $25.83 | 1,430,400 | — | — |
| 2025-09-03 | $25.76 | $25.76 | 1,407,100 | — | — |
| 2025-09-02 | $25.48 | $25.48 | 2,481,100 | — | — |
| 2025-08-29 | $24.55 | $24.55 | 632,800 | — | — |
| 2025-08-28 | $24.93 | $24.93 | 503,900 | — | — |
| 2025-08-27 | $25.00 | $25.00 | 533,800 | — | — |
| 2025-08-26 | $24.86 | $24.86 | 589,700 | — | — |
| 2025-08-25 | $24.71 | $24.71 | 748,900 | — | — |
| 2025-08-22 | $25.12 | $25.12 | 850,400 | — | — |
| 2025-08-21 | $24.63 | $24.63 | 766,300 | — | — |
| 2025-08-20 | $24.32 | $24.32 | 945,000 | — | — |
| 2025-08-19 | $24.05 | $24.05 | 1,058,700 | — | — |
| 2025-08-18 | $24.75 | $24.75 | 1,089,200 | — | — |
| 2025-08-15 | $24.33 | $24.33 | 1,011,500 | — | — |
| 2025-08-14 | $24.37 | $24.37 | 734,900 | — | — |
| 2025-08-13 | $24.42 | $24.42 | 849,200 | — | — |
| 2025-08-12 | $23.59 | $23.59 | 748,700 | — | — |
| 2025-08-11 | $22.84 | $22.84 | 963,200 | — | — |
| 2025-08-08 | $23.10 | $23.10 | 850,000 | — | — |
| 2025-08-07 | $22.41 | $22.41 | 673,200 | — | — |
| 2025-08-06 | $23.63 | $23.63 | 846,700 | — | — |
| 2025-08-05 | $24.12 | $24.12 | 1,605,300 | — | — |
| 2025-08-04 | $25.00 | $25.00 | 1,311,600 | — | — |
| 2025-08-01 | $24.27 | $24.27 | 860,800 | — | — |
| 2025-07-31 | $24.35 | $24.35 | 877,700 | — | — |
| 2025-07-30 | $25.35 | $25.35 | 1,775,800 | — | — |
| 2025-07-29 | $24.84 | $24.84 | 1,184,500 | — | — |
| 2025-07-28 | $25.02 | $25.02 | 1,896,600 | — | — |
| 2025-07-25 | $24.50 | $24.50 | 883,600 | — | — |
| 2025-07-24 | $24.83 | $24.83 | 2,176,700 | — | — |
| 2025-07-23 | $23.63 | $23.63 | 1,127,000 | — | — |
| 2025-07-22 | $22.02 | $22.02 | 1,102,500 | — | — |
| 2025-07-21 | $21.81 | $21.81 | 710,400 | — | — |
| 2025-07-18 | $21.59 | $21.59 | 549,700 | — | — |
| 2025-07-17 | $22.09 | $22.09 | 684,600 | — | — |
| 2025-07-16 | $22.15 | $22.15 | 619,600 | — | — |
| 2025-07-15 | $21.43 | $21.43 | 694,300 | — | — |
| 2025-07-14 | $22.58 | $22.58 | 743,300 | — | — |
| 2025-07-11 | $22.48 | $22.48 | 804,300 | — | — |
| 2025-07-10 | $22.80 | $22.80 | 1,221,900 | — | — |
| 2025-07-09 | $22.97 | $22.97 | 1,372,300 | — | — |
| 2025-07-08 | $21.45 | $21.45 | 439,500 | — | — |
| 2025-07-07 | $21.16 | $21.16 | 787,800 | — | — |
| 2025-07-03 | $22.10 | $22.10 | 522,900 | — | — |
| 2025-07-02 | $21.92 | $21.92 | 1,014,200 | — | — |
| 2025-07-01 | $21.12 | $21.12 | 764,200 | — | — |
| 2025-06-30 | $21.02 | $21.02 | 866,600 | — | — |
| 2025-06-27 | $21.37 | $21.37 | 3,201,700 | — | — |
| 2025-06-26 | $22.29 | $22.29 | 1,174,000 | — | — |
| 2025-06-25 | $22.01 | $22.01 | 871,600 | — | — |
| 2025-06-24 | $21.78 | $21.78 | 926,400 | — | — |
| 2025-06-23 | $21.42 | $21.42 | 950,500 | — | — |
| 2025-06-20 | $21.67 | $21.67 | 780,100 | — | — |
| 2025-06-18 | $21.86 | $21.86 | 1,046,600 | — | — |
| 2025-06-17 | $21.92 | $21.92 | 865,400 | — | — |
| 2025-06-16 | $22.39 | $22.39 | 838,400 | — | — |
| 2025-06-13 | $22.18 | $22.18 | 862,900 | — | — |
| 2025-06-12 | $22.28 | $22.28 | 1,392,500 | — | — |
| 2025-06-11 | $21.92 | $21.92 | 954,300 | — | — |
| 2025-06-10 | $22.63 | $22.63 | 1,110,400 | — | — |
| 2025-06-09 | $21.71 | $21.71 | 1,348,100 | — | — |
| 2025-06-06 | $21.73 | $21.73 | 789,200 | — | — |
| 2025-06-05 | $21.10 | $21.10 | 719,200 | — | — |
| 2025-06-04 | $21.10 | $21.10 | 1,017,100 | — | — |
| 2025-06-03 | $21.64 | $21.64 | 1,562,300 | — | — |
| 2025-06-02 | $21.22 | $21.22 | 1,862,700 | — | — |
| 2025-05-30 | $19.89 | $19.89 | 2,251,900 | — | — |
| 2025-05-29 | $20.05 | $20.05 | 2,139,700 | — | — |
| 2025-05-28 | $19.56 | $19.56 | 1,106,200 | — | — |
| 2025-05-27 | $19.42 | $19.42 | 1,683,600 | — | — |
| 2025-05-23 | $18.82 | $18.82 | 1,046,600 | — | — |
| 2025-05-22 | $18.68 | $18.68 | 1,593,600 | — | — |
| 2025-05-21 | $19.15 | $19.15 | 1,597,800 | — | — |
| 2025-05-20 | $19.63 | $19.63 | 2,142,300 | — | — |
| 2025-05-19 | $18.08 | $18.08 | 842,000 | — | — |
| 2025-05-16 | $17.82 | $17.82 | 1,400,800 | — | — |
| 2025-05-15 | $17.31 | $17.31 | 712,400 | — | — |
| 2025-05-14 | $17.10 | $17.10 | 1,017,700 | — | — |
| 2025-05-13 | $17.45 | $17.45 | 883,700 | — | — |
| 2025-05-12 | $18.35 | $18.35 | 1,381,100 | — | — |
| 2025-05-09 | $17.42 | $17.42 | 1,191,800 | — | — |
| 2025-05-08 | $18.18 | $18.18 | 1,592,800 | — | — |
| 2025-05-07 | $17.83 | $17.83 | 1,455,500 | — | — |
| 2025-05-06 | $17.75 | $17.75 | 2,102,800 | — | — |
| 2025-05-05 | $20.47 | $20.47 | 1,455,100 | — | — |
| 2025-05-02 | $20.93 | $20.93 | 1,645,200 | — | — |
| 2025-05-01 | $20.47 | $20.47 | 967,300 | — | — |
| 2025-04-30 | $20.13 | $20.13 | 1,106,300 | — | — |
| 2025-04-29 | $19.70 | $19.70 | 1,174,400 | — | — |
| 2025-04-28 | $19.75 | $19.75 | 2,222,000 | — | — |
| 2025-04-25 | $19.00 | $19.00 | 1,686,300 | — | — |
| 2025-04-24 | $19.07 | $19.07 | 948,800 | — | — |
| 2025-04-23 | $18.82 | $18.82 | 1,399,600 | — | — |
| 2025-04-22 | $18.63 | $18.63 | 1,891,600 | — | — |
| 2025-04-21 | $18.18 | $18.18 | 1,360,400 | — | — |
| 2025-04-17 | $17.08 | $17.08 | 1,658,200 | — | — |
| 2025-04-16 | $16.18 | $16.18 | 1,218,000 | — | — |
| 2025-04-15 | $16.98 | $16.98 | 1,067,400 | — | — |
| 2025-04-14 | $17.11 | $17.11 | 1,596,900 | — | — |
| 2025-04-11 | $16.75 | $16.75 | 1,555,100 | — | — |
| 2025-04-10 | $15.77 | $15.77 | 2,521,200 | — | — |
| 2025-04-09 | $15.78 | $15.78 | 3,278,600 | — | — |
| 2025-04-08 | $14.50 | $14.50 | 2,349,300 | — | — |
| 2025-04-07 | $15.14 | $15.14 | 1,847,000 | — | — |
| 2025-04-04 | $14.71 | $14.71 | 2,295,100 | — | — |
| 2025-04-03 | $15.57 | $15.57 | 1,530,600 | — | — |
| 2025-04-02 | $16.35 | $16.35 | 2,150,400 | — | — |
| 2025-04-01 | $14.77 | $14.77 | 2,680,700 | — | — |
| 2025-03-31 | $16.38 | $16.38 | 1,845,800 | — | — |
| 2025-03-28 | $17.05 | $17.05 | 554,100 | — | — |
| 2025-03-27 | $17.43 | $17.43 | 923,400 | — | — |
| 2025-03-26 | $17.44 | $17.44 | 773,100 | — | — |
| 2025-03-25 | $18.01 | $18.01 | 937,200 | — | — |
| 2025-03-24 | $18.59 | $18.59 | 721,600 | — | — |
| 2025-03-21 | $18.39 | $18.39 | 1,881,700 | — | — |
| 2025-03-20 | $18.44 | $18.44 | 849,800 | — | — |
| 2025-03-19 | $18.21 | $18.21 | 798,400 | — | — |
| 2025-03-18 | $18.47 | $18.47 | 520,300 | — | — |
| 2025-03-17 | $19.13 | $19.13 | 587,500 | — | — |
| 2025-03-14 | $18.58 | $18.58 | 879,200 | — | — |
| 2025-03-13 | $18.96 | $18.96 | 962,900 | — | — |
| 2025-03-12 | $18.60 | $18.60 | 1,425,200 | — | — |
| 2025-03-11 | $18.51 | $18.51 | 956,200 | — | — |
| 2025-03-10 | $17.54 | $17.54 | 903,400 | — | — |
| 2025-03-07 | $18.46 | $18.46 | 830,300 | — | — |
| 2025-03-06 | $19.07 | $19.07 | 766,300 | — | — |
| 2025-03-05 | $19.39 | $19.39 | 728,400 | — | — |
| 2025-03-04 | $18.79 | $18.79 | 1,214,400 | — | — |
| 2025-03-03 | $19.13 | $19.13 | 812,400 | — | — |
| 2025-02-28 | $20.57 | $20.57 | 1,143,000 | — | — |
| 2025-02-27 | $20.24 | $20.24 | 629,800 | — | — |
| 2025-02-26 | $20.75 | $20.75 | 548,500 | — | — |
| 2025-02-25 | $20.85 | $20.85 | 981,800 | — | — |
| 2025-02-24 | $21.31 | $21.31 | 829,700 | — | — |
| 2025-02-21 | $21.85 | $21.85 | 1,020,300 | — | — |
| 2025-02-20 | $21.73 | $21.73 | 1,172,900 | — | — |
| 2025-02-19 | $20.66 | $20.66 | 866,000 | — | — |
| 2025-02-18 | $20.44 | $20.44 | 1,046,800 | — | — |
| 2025-02-14 | $21.00 | $21.00 | 1,428,200 | — | — |
| 2025-02-13 | $20.76 | $20.76 | 1,261,800 | — | — |
| 2025-02-12 | $21.95 | $21.95 | 581,100 | — | — |
| 2025-02-11 | $21.38 | $21.38 | 959,900 | — | — |
| 2025-02-10 | $22.42 | $22.42 | 1,434,400 | — | — |
| 2025-02-07 | $23.00 | $23.00 | 480,300 | — | — |
| 2025-02-06 | $23.96 | $23.96 | 520,200 | — | — |
| 2025-02-05 | $25.10 | $25.10 | 673,100 | — | — |
| 2025-02-04 | $24.11 | $24.11 | 570,300 | — | — |
| 2025-02-03 | $23.64 | $23.64 | 571,700 | — | — |
| 2025-01-31 | $24.35 | $24.35 | 981,600 | — | — |
| 2025-01-30 | $23.88 | $23.88 | 1,117,900 | — | — |
| 2025-01-29 | $23.94 | $23.94 | 668,200 | — | — |
| 2025-01-28 | $23.86 | $23.86 | 1,095,100 | — | — |
| 2025-01-27 | $23.80 | $23.80 | 1,324,600 | — | — |
| 2025-01-24 | $23.62 | $23.62 | 1,669,600 | — | — |
| 2025-01-23 | $23.29 | $23.29 | 887,300 | — | — |
| 2025-01-22 | $23.14 | $23.14 | 599,300 | — | — |
| 2025-01-21 | $23.15 | $23.15 | 968,000 | — | — |
| 2025-01-17 | $22.18 | $22.18 | 528,200 | — | — |
| 2025-01-16 | $22.72 | $22.72 | 565,400 | — | — |
| 2025-01-15 | $23.26 | $23.26 | 565,900 | — | — |
| 2025-01-14 | $22.74 | $22.74 | 1,142,400 | — | — |
| 2025-01-13 | $22.97 | $22.97 | 652,300 | — | — |
| 2025-01-10 | $24.03 | $24.03 | 648,000 | — | — |
| 2025-01-08 | $24.85 | $24.85 | 845,800 | — | — |
| 2025-01-07 | $25.42 | $25.42 | 869,300 | — | — |
| 2025-01-06 | $25.69 | $25.69 | 645,400 | — | — |
| 2025-01-03 | $26.00 | $26.00 | 1,536,000 | — | — |
| 2025-01-02 | $25.16 | $25.16 | 659,800 | — | — |