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
- 2014-12-29 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 | $35.88 | $35.88 | 910,000 | — | — |
| 2025-12-30 | $35.73 | $35.73 | 833,600 | — | — |
| 2025-12-29 | $36.35 | $36.35 | 1,327,700 | — | — |
| 2025-12-26 | $36.21 | $36.21 | 941,400 | — | — |
| 2025-12-24 | $36.16 | $36.16 | 805,700 | — | — |
| 2025-12-23 | $36.35 | $36.35 | 1,270,800 | — | — |
| 2025-12-22 | $36.45 | $36.45 | 2,821,500 | — | — |
| 2025-12-19 | $35.21 | $35.21 | 22,632,500 | — | — |
| 2025-12-18 | $35.54 | $35.54 | 2,043,300 | — | — |
| 2025-12-17 | $35.95 | $35.95 | 2,093,100 | — | — |
| 2025-12-16 | $35.38 | $35.38 | 4,479,600 | — | — |
| 2025-12-15 | $35.22 | $35.22 | 3,418,200 | — | — |
| 2025-12-12 | $35.56 | $35.56 | 3,979,800 | — | — |
| 2025-12-11 | $35.79 | $35.79 | 2,443,900 | — | — |
| 2025-12-10 | $35.45 | $35.45 | 2,675,800 | — | — |
| 2025-12-09 | $36.01 | $36.01 | 3,506,500 | — | — |
| 2025-12-08 | $36.60 | $36.60 | 8,299,100 | — | — |
| 2025-12-05 | $35.12 | $35.12 | 2,171,700 | — | — |
| 2025-12-04 | $34.60 | $34.60 | 982,700 | — | — |
| 2025-12-03 | $34.02 | $34.02 | 1,695,600 | — | — |
| 2025-12-02 | $34.00 | $34.00 | 1,180,500 | — | — |
| 2025-12-01 | $33.60 | $33.60 | 1,697,100 | — | — |
| 2025-11-28 | $33.60 | $33.60 | 719,100 | — | — |
| 2025-11-26 | $33.48 | $33.48 | 993,400 | — | — |
| 2025-11-25 | $33.10 | $33.10 | 1,569,200 | — | — |
| 2025-11-24 | $32.98 | $32.98 | 2,075,300 | — | — |
| 2025-11-21 | $32.75 | $32.75 | 2,234,100 | — | — |
| 2025-11-20 | $31.77 | $31.77 | 1,431,000 | — | — |
| 2025-11-19 | $32.60 | $32.60 | 1,566,600 | — | — |
| 2025-11-18 | $32.26 | $32.26 | 2,168,800 | — | — |
| 2025-11-17 | $31.38 | $31.38 | 1,756,000 | — | — |
| 2025-11-14 | $30.49 | $30.49 | 1,795,500 | — | — |
| 2025-11-13 | $29.83 | $29.83 | 1,916,700 | — | — |
| 2025-11-12 | $30.10 | $30.10 | 1,983,400 | — | — |
| 2025-11-11 | $31.07 | $31.07 | 2,064,900 | — | — |
| 2025-11-10 | $30.88 | $30.88 | 1,630,100 | — | — |
| 2025-11-07 | $31.34 | $31.34 | 1,857,400 | — | — |
| 2025-11-06 | $31.87 | $31.87 | 1,414,600 | — | — |
| 2025-11-05 | $32.05 | $32.05 | 2,391,300 | — | — |
| 2025-11-04 | $32.00 | $32.00 | 2,902,700 | — | — |
| 2025-11-03 | $31.20 | $31.20 | 5,196,200 | — | — |
| 2025-10-31 | $29.37 | $29.37 | 3,592,000 | — | — |
| 2025-10-30 | $29.13 | $29.13 | 10,663,300 | — | — |
| 2025-10-29 | $25.24 | $25.24 | 2,562,000 | — | — |
| 2025-10-28 | $24.91 | $24.91 | 1,462,700 | — | — |
| 2025-10-27 | $24.78 | $24.78 | 1,061,700 | — | — |
| 2025-10-24 | $25.13 | $25.13 | 800,700 | — | — |
| 2025-10-23 | $25.28 | $25.28 | 940,700 | — | — |
| 2025-10-22 | $24.90 | $24.90 | 1,303,000 | — | — |
| 2025-10-21 | $24.09 | $24.09 | 2,550,500 | — | — |
| 2025-10-20 | $24.29 | $24.29 | 1,131,600 | — | — |
| 2025-10-17 | $24.48 | $24.48 | 1,418,100 | — | — |
| 2025-10-16 | $24.69 | $24.69 | 1,092,100 | — | — |
| 2025-10-15 | $25.19 | $25.19 | 2,253,700 | — | — |
| 2025-10-14 | $24.54 | $24.54 | 2,306,300 | — | — |
| 2025-10-13 | $23.87 | $23.87 | 886,000 | — | — |
| 2025-10-10 | $23.78 | $23.78 | 973,400 | — | — |
| 2025-10-09 | $24.15 | $24.15 | 968,500 | — | — |
| 2025-10-08 | $24.07 | $24.07 | 1,503,900 | — | — |
| 2025-10-07 | $23.72 | $23.72 | 1,421,000 | — | — |
| 2025-10-06 | $22.73 | $22.73 | 1,323,400 | — | — |
| 2025-10-03 | $23.17 | $23.17 | 1,167,200 | — | — |
| 2025-10-02 | $23.26 | $23.26 | 1,702,900 | — | — |
| 2025-10-01 | $23.46 | $23.46 | 1,508,900 | — | — |
| 2025-09-30 | $24.11 | $24.11 | 2,118,200 | — | — |
| 2025-09-29 | $24.10 | $24.10 | 1,425,700 | — | — |
| 2025-09-26 | $23.92 | $23.92 | 2,814,000 | — | — |
| 2025-09-25 | $22.81 | $22.81 | 2,201,100 | — | — |
| 2025-09-24 | $22.85 | $22.85 | 2,228,700 | — | — |
| 2025-09-23 | $23.19 | $23.19 | 1,219,800 | — | — |
| 2025-09-22 | $23.27 | $23.27 | 1,547,800 | — | — |
| 2025-09-19 | $22.51 | $22.51 | 11,428,300 | — | — |
| 2025-09-18 | $22.89 | $22.89 | 1,985,300 | — | — |
| 2025-09-17 | $22.97 | $22.97 | 1,614,600 | — | — |
| 2025-09-16 | $22.77 | $22.77 | 1,593,700 | — | — |
| 2025-09-15 | $23.20 | $23.20 | 1,436,000 | — | — |
| 2025-09-12 | $23.21 | $23.21 | 1,599,400 | — | — |
| 2025-09-11 | $23.88 | $23.88 | 1,883,000 | — | — |
| 2025-09-10 | $24.39 | $24.39 | 3,093,900 | — | — |
| 2025-09-09 | $24.66 | $24.66 | 1,308,500 | — | — |
| 2025-09-08 | $24.74 | $24.74 | 2,849,200 | — | — |
| 2025-09-05 | $24.98 | $24.98 | 3,444,500 | — | — |
| 2025-09-04 | $24.73 | $24.73 | 1,591,800 | — | — |
| 2025-09-03 | $24.67 | $24.67 | 2,254,900 | — | — |
| 2025-09-02 | $24.60 | $24.60 | 1,604,000 | — | — |
| 2025-08-29 | $24.28 | $24.28 | 1,740,900 | — | — |
| 2025-08-28 | $23.88 | $23.88 | 1,371,000 | — | — |
| 2025-08-27 | $24.36 | $24.36 | 2,041,000 | — | — |
| 2025-08-26 | $24.46 | $24.46 | 2,733,200 | — | — |
| 2025-08-25 | $24.01 | $24.01 | 1,667,300 | — | — |
| 2025-08-22 | $24.32 | $24.32 | 2,705,400 | — | — |
| 2025-08-21 | $24.05 | $24.05 | 1,694,800 | — | — |
| 2025-08-20 | $24.15 | $24.15 | 2,273,700 | — | — |
| 2025-08-19 | $23.48 | $23.48 | 3,332,800 | — | — |
| 2025-08-18 | $23.42 | $23.42 | 2,985,800 | — | — |
| 2025-08-15 | $23.46 | $23.46 | 1,559,800 | — | — |
| 2025-08-14 | $23.17 | $23.17 | 1,354,900 | — | — |
| 2025-08-13 | $22.97 | $22.97 | 1,879,300 | — | — |
| 2025-08-12 | $22.84 | $22.84 | 2,565,300 | — | — |
| 2025-08-11 | $22.29 | $22.29 | 2,103,200 | — | — |
| 2025-08-08 | $22.00 | $22.00 | 2,193,000 | — | — |
| 2025-08-07 | $22.05 | $22.05 | 4,118,700 | — | — |
| 2025-08-06 | $22.00 | $22.00 | 3,496,500 | — | — |
| 2025-08-05 | $21.80 | $21.80 | 5,185,400 | — | — |
| 2025-08-04 | $21.22 | $21.22 | 3,899,800 | — | — |
| 2025-08-01 | $21.05 | $21.05 | 5,589,100 | — | — |
| 2025-07-31 | $20.20 | $20.20 | 24,098,600 | — | — |
| 2025-07-30 | $17.40 | $17.40 | 8,828,200 | — | — |
| 2025-07-29 | $17.28 | $17.28 | 1,787,100 | — | — |
| 2025-07-28 | $17.09 | $17.09 | 3,559,800 | — | — |
| 2025-07-25 | $17.14 | $17.14 | 5,044,300 | — | — |
| 2025-07-24 | $16.81 | $16.81 | 2,680,500 | — | — |
| 2025-07-23 | $16.95 | $16.95 | 4,944,300 | — | — |
| 2025-07-22 | $16.18 | $16.18 | 3,766,100 | — | — |
| 2025-07-21 | $15.60 | $15.60 | 1,186,100 | — | — |
| 2025-07-18 | $16.01 | $16.01 | 1,540,600 | — | — |
| 2025-07-17 | $16.16 | $16.16 | 2,125,300 | — | — |
| 2025-07-16 | $15.60 | $15.60 | 1,748,500 | — | — |
| 2025-07-15 | $15.38 | $15.38 | 955,900 | — | — |
| 2025-07-14 | $15.62 | $15.62 | 1,511,000 | — | — |
| 2025-07-11 | $15.47 | $15.47 | 1,027,400 | — | — |
| 2025-07-10 | $15.37 | $15.37 | 1,093,100 | — | — |
| 2025-07-09 | $15.14 | $15.14 | 1,167,300 | — | — |
| 2025-07-08 | $15.17 | $15.17 | 1,255,600 | — | — |
| 2025-07-07 | $15.55 | $15.55 | 1,663,000 | — | — |
| 2025-07-03 | $15.41 | $15.41 | 2,981,700 | — | — |
| 2025-07-02 | $15.40 | $15.40 | 1,441,000 | — | — |
| 2025-07-01 | $14.66 | $14.66 | 1,463,000 | — | — |
| 2025-06-30 | $14.74 | $14.74 | 2,834,400 | — | — |
| 2025-06-27 | $13.95 | $13.95 | 20,723,200 | — | — |
| 2025-06-26 | $13.69 | $13.69 | 720,700 | — | — |
| 2025-06-25 | $13.73 | $13.73 | 854,100 | — | — |
| 2025-06-24 | $13.92 | $13.92 | 799,700 | — | — |
| 2025-06-23 | $13.95 | $13.95 | 1,012,700 | — | — |
| 2025-06-20 | $14.01 | $14.01 | 878,800 | — | — |
| 2025-06-18 | $13.90 | $13.90 | 800,500 | — | — |
| 2025-06-17 | $13.77 | $13.77 | 856,200 | — | — |
| 2025-06-16 | $14.18 | $14.18 | 1,144,400 | — | — |
| 2025-06-13 | $13.89 | $13.89 | 555,900 | — | — |
| 2025-06-12 | $13.93 | $13.93 | 865,500 | — | — |
| 2025-06-11 | $13.66 | $13.66 | 699,900 | — | — |
| 2025-06-10 | $13.69 | $13.69 | 1,064,100 | — | — |
| 2025-06-09 | $13.43 | $13.43 | 1,595,600 | — | — |
| 2025-06-06 | $14.07 | $14.07 | 1,874,200 | — | — |
| 2025-06-05 | $13.59 | $13.59 | 1,442,900 | — | — |
| 2025-06-04 | $13.67 | $13.67 | 1,830,500 | — | — |
| 2025-06-03 | $12.68 | $12.68 | 1,547,400 | — | — |
| 2025-06-02 | $12.46 | $12.46 | 1,656,700 | — | — |
| 2025-05-30 | $12.86 | $12.86 | 2,158,800 | — | — |
| 2025-05-29 | $12.41 | $12.41 | 1,830,400 | — | — |
| 2025-05-28 | $12.04 | $12.04 | 1,294,800 | — | — |
| 2025-05-27 | $11.83 | $11.83 | 1,433,400 | — | — |
| 2025-05-23 | $11.26 | $11.26 | 1,304,500 | — | — |
| 2025-05-22 | $11.21 | $11.21 | 529,100 | — | — |
| 2025-05-21 | $11.29 | $11.29 | 509,100 | — | — |
| 2025-05-20 | $11.44 | $11.44 | 568,300 | — | — |
| 2025-05-19 | $11.68 | $11.68 | 541,100 | — | — |
| 2025-05-16 | $11.34 | $11.34 | 1,093,700 | — | — |
| 2025-05-15 | $11.07 | $11.07 | 610,200 | — | — |
| 2025-05-14 | $11.03 | $11.03 | 446,700 | — | — |
| 2025-05-13 | $11.19 | $11.19 | 456,500 | — | — |
| 2025-05-12 | $11.34 | $11.34 | 579,700 | — | — |
| 2025-05-09 | $11.08 | $11.08 | 488,400 | — | — |
| 2025-05-08 | $10.98 | $10.98 | 780,700 | — | — |
| 2025-05-07 | $11.48 | $11.48 | 1,061,200 | — | — |
| 2025-05-06 | $11.70 | $11.70 | 723,200 | — | — |
| 2025-05-05 | $11.90 | $11.90 | 590,000 | — | — |
| 2025-05-02 | $11.98 | $11.98 | 914,900 | — | — |
| 2025-05-01 | $11.55 | $11.55 | 597,300 | — | — |
| 2025-04-30 | $11.51 | $11.51 | 748,500 | — | — |
| 2025-04-29 | $11.75 | $11.75 | 822,100 | — | — |
| 2025-04-28 | $11.57 | $11.57 | 1,437,300 | — | — |
| 2025-04-25 | $11.56 | $11.56 | 1,463,300 | — | — |
| 2025-04-24 | $10.76 | $10.76 | 1,323,500 | — | — |
| 2025-04-23 | $9.45 | $9.45 | 863,200 | — | — |
| 2025-04-22 | $8.81 | $8.81 | 1,768,800 | — | — |
| 2025-04-21 | $8.81 | $8.81 | 912,200 | — | — |
| 2025-04-17 | $9.01 | $9.01 | 1,484,700 | — | — |
| 2025-04-16 | $9.06 | $9.06 | 764,300 | — | — |
| 2025-04-15 | $9.11 | $9.11 | 849,700 | — | — |
| 2025-04-14 | $9.44 | $9.44 | 781,200 | — | — |
| 2025-04-11 | $9.11 | $9.11 | 695,400 | — | — |
| 2025-04-10 | $8.94 | $8.94 | 444,400 | — | — |
| 2025-04-09 | $9.69 | $9.69 | 1,349,200 | — | — |
| 2025-04-08 | $9.11 | $9.11 | 825,600 | — | — |
| 2025-04-07 | $9.39 | $9.39 | 1,509,100 | — | — |
| 2025-04-04 | $9.15 | $9.15 | 1,504,800 | — | — |
| 2025-04-03 | $9.38 | $9.38 | 1,440,200 | — | — |
| 2025-04-02 | $9.52 | $9.52 | 858,100 | — | — |
| 2025-04-01 | $9.38 | $9.38 | 816,300 | — | — |
| 2025-03-31 | $9.53 | $9.53 | 747,600 | — | — |
| 2025-03-28 | $9.56 | $9.56 | 747,900 | — | — |
| 2025-03-27 | $9.80 | $9.80 | 1,194,800 | — | — |
| 2025-03-26 | $9.69 | $9.69 | 660,600 | — | — |
| 2025-03-25 | $9.58 | $9.58 | 719,400 | — | — |
| 2025-03-24 | $10.10 | $10.10 | 816,900 | — | — |
| 2025-03-21 | $9.82 | $9.82 | 683,300 | — | — |
| 2025-03-20 | $9.68 | $9.68 | 919,300 | — | — |
| 2025-03-19 | $9.95 | $9.95 | 1,426,100 | — | — |
| 2025-03-18 | $9.74 | $9.74 | 1,429,000 | — | — |
| 2025-03-17 | $9.99 | $9.99 | 1,164,400 | — | — |
| 2025-03-14 | $9.68 | $9.68 | 856,200 | — | — |
| 2025-03-13 | $9.59 | $9.59 | 903,000 | — | — |
| 2025-03-12 | $9.76 | $9.76 | 1,430,000 | — | — |
| 2025-03-11 | $9.77 | $9.77 | 2,520,200 | — | — |
| 2025-03-10 | $9.52 | $9.52 | 2,174,000 | — | — |
| 2025-03-07 | $9.70 | $9.70 | 1,135,000 | — | — |
| 2025-03-06 | $9.89 | $9.89 | 1,673,100 | — | — |
| 2025-03-05 | $10.01 | $10.01 | 1,761,700 | — | — |
| 2025-03-04 | $10.10 | $10.10 | 2,403,100 | — | — |
| 2025-03-03 | $9.55 | $9.55 | 4,026,400 | — | — |
| 2025-02-28 | $9.24 | $9.24 | 2,962,200 | — | — |
| 2025-02-27 | $8.88 | $8.88 | 3,583,500 | — | — |
| 2025-02-26 | $8.58 | $8.58 | 2,471,400 | — | — |
| 2025-02-25 | $8.26 | $8.26 | 2,376,400 | — | — |
| 2025-02-24 | $8.25 | $8.25 | 1,713,500 | — | — |
| 2025-02-21 | $8.45 | $8.45 | 1,744,900 | — | — |
| 2025-02-20 | $8.99 | $8.99 | 2,791,900 | — | — |
| 2025-02-19 | $10.91 | $10.91 | 1,791,700 | — | — |
| 2025-02-18 | $10.83 | $10.83 | 1,457,900 | — | — |
| 2025-02-14 | $9.83 | $9.83 | 751,900 | — | — |
| 2025-02-13 | $10.08 | $10.08 | 987,700 | — | — |
| 2025-02-12 | $9.83 | $9.83 | 1,319,900 | — | — |
| 2025-02-11 | $10.09 | $10.09 | 1,128,200 | — | — |
| 2025-02-10 | $9.54 | $9.54 | 534,800 | — | — |
| 2025-02-07 | $9.58 | $9.58 | 915,500 | — | — |
| 2025-02-06 | $10.65 | $10.65 | 1,103,000 | — | — |
| 2025-02-05 | $11.02 | $11.02 | 1,320,600 | — | — |
| 2025-02-04 | $11.40 | $11.40 | 1,228,800 | — | — |
| 2025-02-03 | $11.73 | $11.73 | 956,700 | — | — |
| 2025-01-31 | $11.90 | $11.90 | 830,100 | — | — |
| 2025-01-30 | $12.20 | $12.20 | 847,000 | — | — |
| 2025-01-29 | $12.15 | $12.15 | 1,234,400 | — | — |
| 2025-01-28 | $12.22 | $12.22 | 1,533,400 | — | — |
| 2025-01-27 | $12.02 | $12.02 | 652,500 | — | — |
| 2025-01-24 | $11.99 | $11.99 | 942,400 | — | — |
| 2025-01-23 | $11.93 | $11.93 | 1,212,100 | — | — |
| 2025-01-22 | $12.08 | $12.08 | 1,003,300 | — | — |
| 2025-01-21 | $12.23 | $12.23 | 945,400 | — | — |
| 2025-01-17 | $11.65 | $11.65 | 1,060,400 | — | — |
| 2025-01-16 | $11.66 | $11.66 | 1,308,400 | — | — |
| 2025-01-15 | $11.60 | $11.60 | 1,506,600 | — | — |
| 2025-01-14 | $11.21 | $11.21 | 1,207,300 | — | — |
| 2025-01-13 | $11.51 | $11.51 | 1,387,200 | — | — |
| 2025-01-10 | $11.85 | $11.85 | 1,639,700 | — | — |
| 2025-01-08 | $12.09 | $12.09 | 914,800 | — | — |
| 2025-01-07 | $12.40 | $12.40 | 635,600 | — | — |
| 2025-01-06 | $11.97 | $11.97 | 1,280,100 | — | — |
| 2025-01-03 | $12.49 | $12.49 | 1,751,700 | — | — |
| 2025-01-02 | $12.50 | $12.50 | 1,034,700 | — | — |