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
- 2017-02-01 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 | $33.67 | $72.37 | 725,100 | — | — |
| 2025-12-30 | $33.94 | $72.95 | 521,400 | — | — |
| 2025-12-29 | $33.86 | $72.78 | 610,300 | — | — |
| 2025-12-26 | $34.35 | $73.83 | 542,500 | — | — |
| 2025-12-24 | $33.84 | $72.74 | 322,200 | — | — |
| 2025-12-23 | $33.44 | $71.88 | 1,049,800 | — | — |
| 2025-12-22 | $33.84 | $72.74 | 1,144,300 | — | — |
| 2025-12-19 | $33.83 | $72.71 | 1,862,600 | — | — |
| 2025-12-18 | $33.47 | $71.94 | 1,361,400 | — | — |
| 2025-12-17 | $33.14 | $71.23 | 2,586,400 | — | — |
| 2025-12-16 | $33.56 | $72.13 | 1,983,700 | — | — |
| 2025-12-15 | $32.70 | $70.29 | 1,087,500 | — | — |
| 2025-12-12 | $32.14 | $69.08 | 1,469,000 | — | — |
| 2025-12-11 | $32.68 | $70.24 | 1,363,700 | — | — |
| 2025-12-10 | $31.47 | $67.64 | 1,915,100 | — | — |
| 2025-12-09 | $30.30 | $65.13 | 1,040,900 | — | — |
| 2025-12-08 | $29.98 | $64.44 | 1,175,400 | — | — |
| 2025-12-05 | $31.04 | $66.72 | 899,200 | — | — |
| 2025-12-04 | $31.08 | $66.80 | 1,171,100 | — | — |
| 2025-12-03 | $30.93 | $66.48 | 1,353,100 | — | — |
| 2025-12-02 | $31.24 | $67.15 | 912,500 | — | — |
| 2025-12-01 | $31.14 | $66.93 | 1,384,000 | — | — |
| 2025-11-28 | $30.90 | $66.42 | 499,000 | — | — |
| 2025-11-26 | $30.78 | $66.16 | 903,300 | — | — |
| 2025-11-25 | $30.21 | $64.93 | 1,111,300 | — | — |
| 2025-11-24 | $30.03 | $64.55 | 1,310,100 | — | — |
| 2025-11-21 | $29.94 | $64.35 | 1,235,700 | — | — |
| 2025-11-20 | $29.69 | $63.82 | 1,103,600 | — | — |
| 2025-11-19 | $30.21 | $64.93 | 1,164,400 | — | — |
| 2025-11-18 | $30.27 | $65.06 | 773,200 | — | — |
| 2025-11-17 | $29.91 | $64.28 | 1,183,600 | — | — |
| 2025-11-14 | $30.13 | $64.76 | 1,482,600 | — | — |
| 2025-11-13 | $30.44 | $65.43 | 1,671,700 | — | — |
| 2025-11-12 | $31.13 | $66.91 | 2,163,100 | — | — |
| 2025-11-11 | $31.14 | $66.93 | 1,816,300 | — | — |
| 2025-11-10 | $31.15 | $66.95 | 1,202,400 | — | — |
| 2025-11-07 | $30.39 | $65.32 | 990,400 | — | — |
| 2025-11-06 | $30.45 | $65.45 | 1,128,100 | — | — |
| 2025-11-05 | $30.74 | $66.07 | 1,148,000 | — | — |
| 2025-11-04 | $29.66 | $63.75 | 1,226,300 | — | — |
| 2025-11-03 | $29.28 | $62.93 | 1,686,900 | — | — |
| 2025-10-31 | $29.03 | $62.40 | 2,159,000 | — | — |
| 2025-10-30 | $31.79 | $68.33 | 1,930,700 | — | — |
| 2025-10-29 | $28.88 | $62.08 | 1,632,700 | — | — |
| 2025-10-28 | $29.84 | $64.14 | 595,300 | — | — |
| 2025-10-27 | $29.91 | $64.29 | 887,600 | — | — |
| 2025-10-24 | $29.84 | $64.14 | 784,500 | — | — |
| 2025-10-23 | $29.78 | $64.01 | 1,066,700 | — | — |
| 2025-10-22 | $29.55 | $63.52 | 966,000 | — | — |
| 2025-10-21 | $29.52 | $63.45 | 681,000 | — | — |
| 2025-10-20 | $29.31 | $63.00 | 601,700 | — | — |
| 2025-10-17 | $29.37 | $63.13 | 820,000 | — | — |
| 2025-10-16 | $29.35 | $63.09 | 827,600 | — | — |
| 2025-10-15 | $29.62 | $63.67 | 863,700 | — | — |
| 2025-10-14 | $29.79 | $64.03 | 776,300 | — | — |
| 2025-10-13 | $29.28 | $62.93 | 878,700 | — | — |
| 2025-10-10 | $28.87 | $62.05 | 730,900 | — | — |
| 2025-10-09 | $29.07 | $62.48 | 915,600 | — | — |
| 2025-10-08 | $29.40 | $63.19 | 900,700 | — | — |
| 2025-10-07 | $29.43 | $63.26 | 1,079,900 | — | — |
| 2025-10-06 | $29.90 | $64.26 | 1,702,100 | — | — |
| 2025-10-03 | $29.49 | $63.39 | 1,605,200 | — | — |
| 2025-10-02 | $31.19 | $67.04 | 1,309,500 | — | — |
| 2025-10-01 | $31.26 | $67.19 | 1,581,300 | — | — |
| 2025-09-30 | $31.54 | $67.79 | 1,115,100 | — | — |
| 2025-09-29 | $31.57 | $67.86 | 1,722,300 | — | — |
| 2025-09-26 | $30.94 | $66.50 | 1,546,200 | — | — |
| 2025-09-25 | $30.62 | $65.82 | 1,390,900 | — | — |
| 2025-09-24 | $30.49 | $65.54 | 1,389,100 | — | — |
| 2025-09-23 | $30.75 | $66.09 | 1,107,500 | — | — |
| 2025-09-22 | $30.75 | $66.09 | 1,274,900 | — | — |
| 2025-09-19 | $29.89 | $64.25 | 2,133,900 | — | — |
| 2025-09-18 | $29.61 | $63.64 | 1,217,400 | — | — |
| 2025-09-17 | $29.72 | $63.88 | 807,800 | — | — |
| 2025-09-16 | $29.61 | $63.64 | 984,400 | — | — |
| 2025-09-15 | $29.52 | $63.45 | 615,900 | — | — |
| 2025-09-12 | $29.39 | $63.17 | 926,300 | — | — |
| 2025-09-11 | $29.04 | $62.42 | 1,059,000 | — | — |
| 2025-09-10 | $27.76 | $59.67 | 884,500 | — | — |
| 2025-09-09 | $27.55 | $59.22 | 983,300 | — | — |
| 2025-09-08 | $27.98 | $60.14 | 525,800 | — | — |
| 2025-09-05 | $27.85 | $59.86 | 742,500 | — | — |
| 2025-09-04 | $27.72 | $59.58 | 680,200 | — | — |
| 2025-09-03 | $27.95 | $60.08 | 907,500 | — | — |
| 2025-09-02 | $27.97 | $60.12 | 1,089,700 | — | — |
| 2025-08-29 | $27.48 | $59.07 | 920,100 | — | — |
| 2025-08-28 | $27.55 | $59.22 | 693,100 | — | — |
| 2025-08-27 | $27.34 | $58.77 | 746,800 | — | — |
| 2025-08-26 | $27.16 | $58.38 | 907,000 | — | — |
| 2025-08-25 | $26.88 | $57.78 | 624,800 | — | — |
| 2025-08-22 | $26.92 | $57.86 | 1,032,400 | — | — |
| 2025-08-21 | $26.35 | $56.64 | 757,200 | — | — |
| 2025-08-20 | $26.06 | $56.01 | 559,200 | — | — |
| 2025-08-19 | $26.21 | $56.34 | 565,000 | — | — |
| 2025-08-18 | $26.10 | $56.10 | 722,800 | — | — |
| 2025-08-15 | $25.91 | $55.69 | 685,800 | — | — |
| 2025-08-14 | $25.80 | $55.45 | 912,800 | — | — |
| 2025-08-13 | $25.95 | $55.78 | 1,570,300 | — | — |
| 2025-08-12 | $26.57 | $57.11 | 932,300 | — | — |
| 2025-08-11 | $25.62 | $55.07 | 1,068,800 | — | — |
| 2025-08-08 | $25.03 | $53.80 | 784,300 | — | — |
| 2025-08-07 | $24.74 | $53.18 | 901,100 | — | — |
| 2025-08-06 | $24.47 | $52.60 | 926,900 | — | — |
| 2025-08-05 | $23.70 | $50.94 | 1,463,000 | — | — |
| 2025-08-04 | $23.46 | $50.43 | 888,000 | — | — |
| 2025-08-01 | $22.91 | $49.24 | 1,162,200 | — | — |
| 2025-07-31 | $22.60 | $48.58 | 1,621,900 | — | — |
| 2025-07-30 | $22.83 | $49.07 | 1,143,700 | — | — |
| 2025-07-29 | $22.97 | $49.37 | 684,600 | — | — |
| 2025-07-28 | $23.04 | $49.51 | 915,000 | — | — |
| 2025-07-25 | $23.27 | $50.02 | 678,300 | — | — |
| 2025-07-24 | $23.01 | $49.46 | 636,600 | — | — |
| 2025-07-23 | $23.04 | $49.52 | 786,000 | — | — |
| 2025-07-22 | $22.95 | $49.33 | 1,051,500 | — | — |
| 2025-07-21 | $22.99 | $49.42 | 1,799,800 | — | — |
| 2025-07-18 | $24.23 | $52.08 | 2,368,700 | — | — |
| 2025-07-17 | $23.99 | $51.56 | 2,073,900 | — | — |
| 2025-07-16 | $23.70 | $50.94 | 1,941,000 | — | — |
| 2025-07-15 | $23.62 | $50.77 | 1,173,000 | — | — |
| 2025-07-14 | $23.57 | $50.66 | 1,185,700 | — | — |
| 2025-07-11 | $23.57 | $50.66 | 685,800 | — | — |
| 2025-07-10 | $23.86 | $51.27 | 1,468,300 | — | — |
| 2025-07-09 | $24.26 | $52.14 | 1,288,300 | — | — |
| 2025-07-08 | $24.22 | $52.06 | 1,983,000 | — | — |
| 2025-07-07 | $23.99 | $51.56 | 1,711,100 | — | — |
| 2025-07-03 | $23.64 | $50.81 | 525,100 | — | — |
| 2025-07-02 | $23.48 | $50.47 | 874,400 | — | — |
| 2025-07-01 | $23.35 | $50.19 | 838,000 | — | — |
| 2025-06-30 | $23.38 | $50.25 | 1,294,800 | — | — |
| 2025-06-27 | $23.10 | $49.65 | 2,172,300 | — | — |
| 2025-06-26 | $22.85 | $49.11 | 580,800 | — | — |
| 2025-06-25 | $22.55 | $48.47 | 466,000 | — | — |
| 2025-06-24 | $23.05 | $49.54 | 535,700 | — | — |
| 2025-06-23 | $23.03 | $49.50 | 901,200 | — | — |
| 2025-06-20 | $22.48 | $48.32 | 1,744,600 | — | — |
| 2025-06-18 | $22.49 | $48.34 | 1,057,000 | — | — |
| 2025-06-17 | $22.45 | $48.25 | 895,400 | — | — |
| 2025-06-16 | $22.40 | $48.15 | 778,900 | — | — |
| 2025-06-13 | $22.12 | $47.55 | 678,400 | — | — |
| 2025-06-12 | $22.05 | $47.39 | 551,900 | — | — |
| 2025-06-11 | $21.78 | $46.81 | 730,300 | — | — |
| 2025-06-10 | $21.82 | $46.90 | 494,200 | — | — |
| 2025-06-09 | $21.92 | $47.12 | 844,000 | — | — |
| 2025-06-06 | $22.31 | $47.95 | 590,200 | — | — |
| 2025-06-05 | $22.26 | $47.85 | 412,100 | — | — |
| 2025-06-04 | $22.54 | $48.45 | 639,200 | — | — |
| 2025-06-03 | $22.57 | $48.51 | 524,200 | — | — |
| 2025-06-02 | $22.74 | $48.88 | 515,900 | — | — |
| 2025-05-30 | $22.50 | $48.36 | 811,700 | — | — |
| 2025-05-29 | $22.37 | $48.08 | 598,900 | — | — |
| 2025-05-28 | $22.31 | $47.95 | 551,400 | — | — |
| 2025-05-27 | $22.16 | $47.63 | 507,500 | — | — |
| 2025-05-23 | $21.84 | $46.94 | 505,500 | — | — |
| 2025-05-22 | $21.78 | $46.81 | 587,600 | — | — |
| 2025-05-21 | $21.86 | $46.99 | 632,300 | — | — |
| 2025-05-20 | $22.50 | $48.36 | 571,600 | — | — |
| 2025-05-19 | $22.65 | $48.68 | 513,200 | — | — |
| 2025-05-16 | $23.06 | $49.57 | 934,100 | — | — |
| 2025-05-15 | $22.64 | $48.66 | 756,700 | — | — |
| 2025-05-14 | $22.48 | $48.32 | 743,800 | — | — |
| 2025-05-13 | $22.47 | $48.30 | 857,300 | — | — |
| 2025-05-12 | $22.51 | $48.38 | 990,800 | — | — |
| 2025-05-09 | $22.88 | $49.18 | 496,700 | — | — |
| 2025-05-08 | $22.74 | $48.88 | 729,500 | — | — |
| 2025-05-07 | $22.87 | $49.16 | 890,600 | — | — |
| 2025-05-06 | $22.65 | $48.68 | 727,000 | — | — |
| 2025-05-05 | $22.65 | $48.68 | 1,334,100 | — | — |
| 2025-05-02 | $22.29 | $47.91 | 1,484,700 | — | — |
| 2025-05-01 | $20.64 | $44.36 | 936,400 | — | — |
| 2025-04-30 | $20.07 | $43.14 | 1,206,500 | — | — |
| 2025-04-29 | $20.36 | $43.76 | 679,600 | — | — |
| 2025-04-28 | $19.74 | $42.43 | 536,100 | — | — |
| 2025-04-25 | $19.74 | $42.43 | 430,800 | — | — |
| 2025-04-24 | $19.61 | $42.15 | 728,800 | — | — |
| 2025-04-23 | $19.62 | $42.17 | 852,400 | — | — |
| 2025-04-22 | $19.42 | $41.74 | 897,100 | — | — |
| 2025-04-21 | $18.65 | $40.09 | 819,800 | — | — |
| 2025-04-17 | $19.14 | $41.14 | 618,300 | — | — |
| 2025-04-16 | $19.35 | $41.59 | 676,100 | — | — |
| 2025-04-15 | $19.37 | $41.63 | 620,900 | — | — |
| 2025-04-14 | $19.27 | $41.42 | 936,100 | — | — |
| 2025-04-11 | $19.15 | $41.16 | 682,200 | — | — |
| 2025-04-10 | $19.01 | $40.86 | 685,300 | — | — |
| 2025-04-09 | $19.56 | $42.04 | 1,167,600 | — | — |
| 2025-04-08 | $18.34 | $39.42 | 1,222,100 | — | — |
| 2025-04-07 | $18.71 | $40.22 | 1,443,800 | — | — |
| 2025-04-04 | $18.98 | $40.80 | 1,196,700 | — | — |
| 2025-04-03 | $20.29 | $43.61 | 910,000 | — | — |
| 2025-04-02 | $20.86 | $44.84 | 1,021,500 | — | — |
| 2025-04-01 | $20.80 | $44.71 | 859,100 | — | — |
| 2025-03-31 | $20.45 | $43.96 | 1,409,000 | — | — |
| 2025-03-28 | $20.45 | $43.96 | 986,300 | — | — |
| 2025-03-27 | $20.66 | $44.41 | 1,110,000 | — | — |
| 2025-03-26 | $20.06 | $43.12 | 683,500 | — | — |
| 2025-03-25 | $20.17 | $43.35 | 880,900 | — | — |
| 2025-03-24 | $19.88 | $42.73 | 805,500 | — | — |
| 2025-03-21 | $19.31 | $41.51 | 1,873,500 | — | — |
| 2025-03-20 | $19.40 | $41.70 | 822,000 | — | — |
| 2025-03-19 | $19.62 | $42.17 | 630,600 | — | — |
| 2025-03-18 | $19.30 | $41.48 | 811,400 | — | — |
| 2025-03-17 | $19.32 | $41.53 | 981,500 | — | — |
| 2025-03-14 | $18.89 | $40.60 | 407,000 | — | — |
| 2025-03-13 | $18.49 | $39.74 | 432,400 | — | — |
| 2025-03-12 | $18.74 | $40.28 | 850,000 | — | — |
| 2025-03-11 | $19.09 | $41.03 | 742,000 | — | — |
| 2025-03-10 | $19.16 | $41.18 | 1,038,900 | — | — |
| 2025-03-07 | $19.42 | $41.74 | 815,200 | — | — |
| 2025-03-06 | $19.34 | $41.57 | 625,100 | — | — |
| 2025-03-05 | $19.83 | $42.62 | 795,100 | — | — |
| 2025-03-04 | $20.03 | $43.05 | 958,400 | — | — |
| 2025-03-03 | $19.99 | $42.97 | 1,365,000 | — | — |
| 2025-02-28 | $19.94 | $42.86 | 1,407,100 | — | — |
| 2025-02-27 | $19.86 | $42.69 | 1,177,800 | — | — |
| 2025-02-26 | $19.70 | $42.34 | 634,400 | — | — |
| 2025-02-25 | $19.19 | $41.25 | 723,200 | — | — |
| 2025-02-24 | $19.28 | $41.44 | 875,900 | — | — |
| 2025-02-21 | $19.60 | $42.13 | 1,308,400 | — | — |
| 2025-02-20 | $20.97 | $45.07 | 1,703,500 | — | — |
| 2025-02-19 | $20.12 | $43.25 | 553,300 | — | — |
| 2025-02-18 | $20.30 | $43.63 | 952,700 | — | — |
| 2025-02-14 | $20.11 | $43.22 | 706,100 | — | — |
| 2025-02-13 | $19.99 | $42.97 | 582,300 | — | — |
| 2025-02-12 | $19.86 | $42.69 | 859,400 | — | — |
| 2025-02-11 | $19.91 | $42.79 | 520,000 | — | — |
| 2025-02-10 | $19.84 | $42.64 | 541,000 | — | — |
| 2025-02-07 | $19.58 | $42.09 | 481,700 | — | — |
| 2025-02-06 | $19.65 | $42.24 | 407,300 | — | — |
| 2025-02-05 | $19.46 | $41.83 | 747,500 | — | — |
| 2025-02-04 | $19.35 | $41.59 | 1,050,900 | — | — |
| 2025-02-03 | $18.98 | $40.80 | 1,100,700 | — | — |
| 2025-01-31 | $18.72 | $40.24 | 564,000 | — | — |
| 2025-01-30 | $19.06 | $40.97 | 577,700 | — | — |
| 2025-01-29 | $18.94 | $40.71 | 620,600 | — | — |
| 2025-01-28 | $18.66 | $40.11 | 649,800 | — | — |
| 2025-01-27 | $18.60 | $39.98 | 941,700 | — | — |
| 2025-01-24 | $18.84 | $40.50 | 427,800 | — | — |
| 2025-01-23 | $18.95 | $40.73 | 535,800 | — | — |
| 2025-01-22 | $18.75 | $40.30 | 408,900 | — | — |
| 2025-01-21 | $18.73 | $40.26 | 465,900 | — | — |
| 2025-01-17 | $18.74 | $40.28 | 428,800 | — | — |
| 2025-01-16 | $18.83 | $40.47 | 536,000 | — | — |
| 2025-01-15 | $18.82 | $40.45 | 663,100 | — | — |
| 2025-01-14 | $18.37 | $39.48 | 598,500 | — | — |
| 2025-01-13 | $18.26 | $39.25 | 414,500 | — | — |
| 2025-01-10 | $18.04 | $38.78 | 529,100 | — | — |
| 2025-01-08 | $18.68 | $40.15 | 557,300 | — | — |
| 2025-01-07 | $18.28 | $39.29 | 378,500 | — | — |
| 2025-01-06 | $18.18 | $39.08 | 396,500 | — | — |
| 2025-01-03 | $18.34 | $39.42 | 530,600 | — | — |
| 2025-01-02 | $18.15 | $39.01 | 408,900 | — | — |