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
- 2020-06-05 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 | $21.74 | $21.74 | 1,183,900 | — | — |
| 2025-12-30 | $21.53 | $21.53 | 1,182,800 | — | — |
| 2025-12-29 | $21.92 | $21.92 | 2,798,300 | — | — |
| 2025-12-26 | $22.53 | $22.53 | 887,300 | — | — |
| 2025-12-24 | $22.98 | $22.98 | 680,100 | — | — |
| 2025-12-23 | $22.85 | $22.85 | 2,097,700 | — | — |
| 2025-12-22 | $22.69 | $22.69 | 1,691,400 | — | — |
| 2025-12-19 | $21.92 | $21.92 | 2,536,300 | — | — |
| 2025-12-18 | $21.28 | $21.28 | 1,845,000 | — | — |
| 2025-12-17 | $21.42 | $21.42 | 1,650,900 | — | — |
| 2025-12-16 | $21.65 | $21.65 | 2,314,500 | — | — |
| 2025-12-15 | $22.01 | $22.01 | 2,974,100 | — | — |
| 2025-12-12 | $22.32 | $22.32 | 1,902,200 | — | — |
| 2025-12-11 | $23.01 | $23.01 | 1,598,200 | — | — |
| 2025-12-10 | $23.36 | $23.36 | 3,286,900 | — | — |
| 2025-12-09 | $23.88 | $23.88 | 5,378,100 | — | — |
| 2025-12-08 | $26.12 | $26.12 | 9,387,300 | — | — |
| 2025-12-05 | $28.13 | $28.13 | 1,710,900 | — | — |
| 2025-12-04 | $27.81 | $27.81 | 1,491,900 | — | — |
| 2025-12-03 | $27.75 | $27.75 | 930,900 | — | — |
| 2025-12-02 | $26.69 | $26.69 | 1,565,000 | — | — |
| 2025-12-01 | $26.84 | $26.84 | 1,496,500 | — | — |
| 2025-11-28 | $27.71 | $27.71 | 483,000 | — | — |
| 2025-11-26 | $27.50 | $27.50 | 1,268,200 | — | — |
| 2025-11-25 | $28.19 | $28.19 | 2,445,300 | — | — |
| 2025-11-24 | $27.15 | $27.15 | 6,280,300 | — | — |
| 2025-11-21 | $28.17 | $28.17 | 2,054,800 | — | — |
| 2025-11-20 | $27.53 | $27.53 | 2,944,600 | — | — |
| 2025-11-19 | $28.00 | $28.00 | 2,911,300 | — | — |
| 2025-11-18 | $29.42 | $29.42 | 1,544,200 | — | — |
| 2025-11-17 | $29.72 | $29.72 | 1,305,400 | — | — |
| 2025-11-14 | $30.29 | $30.29 | 1,348,500 | — | — |
| 2025-11-13 | $31.01 | $31.01 | 2,762,600 | — | — |
| 2025-11-12 | $31.17 | $31.17 | 3,544,500 | — | — |
| 2025-11-11 | $32.03 | $32.03 | 1,261,800 | — | — |
| 2025-11-10 | $31.59 | $31.59 | 1,043,700 | — | — |
| 2025-11-07 | $31.80 | $31.80 | 1,058,900 | — | — |
| 2025-11-06 | $32.37 | $32.37 | 863,100 | — | — |
| 2025-11-05 | $32.01 | $32.01 | 556,600 | — | — |
| 2025-11-04 | $32.05 | $32.05 | 824,600 | — | — |
| 2025-11-03 | $32.13 | $32.13 | 909,100 | — | — |
| 2025-10-31 | $32.40 | $32.40 | 1,100,500 | — | — |
| 2025-10-30 | $32.25 | $32.25 | 672,600 | — | — |
| 2025-10-29 | $32.13 | $32.13 | 1,265,900 | — | — |
| 2025-10-28 | $32.57 | $32.57 | 1,079,700 | — | — |
| 2025-10-27 | $32.12 | $32.12 | 1,411,000 | — | — |
| 2025-10-24 | $31.86 | $31.86 | 1,480,800 | — | — |
| 2025-10-23 | $31.67 | $31.67 | 1,118,000 | — | — |
| 2025-10-22 | $32.11 | $32.11 | 1,123,200 | — | — |
| 2025-10-21 | $32.86 | $32.86 | 1,257,600 | — | — |
| 2025-10-20 | $32.91 | $32.91 | 963,400 | — | — |
| 2025-10-17 | $31.96 | $31.96 | 891,800 | — | — |
| 2025-10-16 | $32.36 | $32.36 | 1,637,300 | — | — |
| 2025-10-15 | $33.72 | $33.72 | 1,838,700 | — | — |
| 2025-10-14 | $33.23 | $33.23 | 2,582,400 | — | — |
| 2025-10-13 | $32.85 | $32.85 | 2,681,600 | — | — |
| 2025-10-10 | $31.70 | $31.70 | 1,911,600 | — | — |
| 2025-10-09 | $32.22 | $32.22 | 1,505,500 | — | — |
| 2025-10-08 | $32.21 | $32.21 | 1,260,100 | — | — |
| 2025-10-07 | $31.41 | $31.41 | 836,900 | — | — |
| 2025-10-06 | $31.44 | $31.44 | 1,092,100 | — | — |
| 2025-10-03 | $32.06 | $32.06 | 1,933,200 | — | — |
| 2025-10-02 | $32.29 | $32.29 | 1,288,900 | — | — |
| 2025-10-01 | $32.66 | $32.66 | 1,942,200 | — | — |
| 2025-09-30 | $32.61 | $32.61 | 1,158,000 | — | — |
| 2025-09-29 | $32.85 | $32.85 | 811,500 | — | — |
| 2025-09-26 | $33.37 | $33.37 | 793,700 | — | — |
| 2025-09-25 | $32.82 | $32.82 | 1,089,000 | — | — |
| 2025-09-24 | $32.88 | $32.88 | 1,049,900 | — | — |
| 2025-09-23 | $32.93 | $32.93 | 976,600 | — | — |
| 2025-09-22 | $34.08 | $34.08 | 911,600 | — | — |
| 2025-09-19 | $34.01 | $34.01 | 1,151,600 | — | — |
| 2025-09-18 | $35.16 | $35.16 | 1,366,100 | — | — |
| 2025-09-17 | $34.47 | $34.47 | 1,120,900 | — | — |
| 2025-09-16 | $34.34 | $34.34 | 1,122,100 | — | — |
| 2025-09-15 | $33.88 | $33.88 | 956,100 | — | — |
| 2025-09-12 | $33.11 | $33.11 | 1,724,000 | — | — |
| 2025-09-11 | $33.83 | $33.83 | 1,545,800 | — | — |
| 2025-09-10 | $33.47 | $33.47 | 2,372,600 | — | — |
| 2025-09-09 | $34.25 | $34.25 | 1,317,100 | — | — |
| 2025-09-08 | $34.62 | $34.62 | 938,500 | — | — |
| 2025-09-05 | $36.08 | $36.08 | 1,463,700 | — | — |
| 2025-09-04 | $34.99 | $34.99 | 677,500 | — | — |
| 2025-09-03 | $35.95 | $35.95 | 1,105,500 | — | — |
| 2025-09-02 | $34.22 | $34.22 | 562,500 | — | — |
| 2025-08-29 | $34.73 | $34.73 | 881,300 | — | — |
| 2025-08-28 | $34.37 | $34.37 | 559,300 | — | — |
| 2025-08-27 | $34.72 | $34.72 | 945,600 | — | — |
| 2025-08-26 | $35.08 | $35.08 | 1,658,600 | — | — |
| 2025-08-25 | $34.60 | $34.60 | 922,500 | — | — |
| 2025-08-22 | $35.56 | $35.56 | 693,900 | — | — |
| 2025-08-21 | $35.53 | $35.53 | 1,259,800 | — | — |
| 2025-08-20 | $35.63 | $35.63 | 951,300 | — | — |
| 2025-08-19 | $36.54 | $36.54 | 703,900 | — | — |
| 2025-08-18 | $37.45 | $37.45 | 703,000 | — | — |
| 2025-08-15 | $37.50 | $37.50 | 869,000 | — | — |
| 2025-08-14 | $37.71 | $37.71 | 978,500 | — | — |
| 2025-08-13 | $36.93 | $36.93 | 1,377,100 | — | — |
| 2025-08-12 | $36.99 | $36.99 | 1,139,200 | — | — |
| 2025-08-11 | $36.24 | $36.24 | 1,796,100 | — | — |
| 2025-08-08 | $37.00 | $37.00 | 1,177,700 | — | — |
| 2025-08-07 | $37.43 | $37.43 | 885,000 | — | — |
| 2025-08-06 | $37.66 | $37.66 | 1,029,000 | — | — |
| 2025-08-05 | $38.42 | $38.42 | 607,400 | — | — |
| 2025-08-04 | $38.45 | $38.45 | 733,600 | — | — |
| 2025-08-01 | $38.80 | $38.80 | 1,094,400 | — | — |
| 2025-07-31 | $39.07 | $39.07 | 1,437,900 | — | — |
| 2025-07-30 | $40.41 | $40.41 | 1,433,200 | — | — |
| 2025-07-29 | $40.77 | $40.77 | 1,203,500 | — | — |
| 2025-07-28 | $41.51 | $41.51 | 1,215,400 | — | — |
| 2025-07-25 | $43.36 | $43.36 | 996,900 | — | — |
| 2025-07-24 | $44.21 | $44.21 | 858,600 | — | — |
| 2025-07-23 | $44.32 | $44.32 | 1,459,500 | — | — |
| 2025-07-22 | $44.02 | $44.02 | 1,480,100 | — | — |
| 2025-07-21 | $42.23 | $42.23 | 854,800 | — | — |
| 2025-07-18 | $41.59 | $41.59 | 1,461,500 | — | — |
| 2025-07-17 | $42.13 | $42.13 | 3,287,000 | — | — |
| 2025-07-16 | $39.75 | $39.75 | 1,985,600 | — | — |
| 2025-07-15 | $39.59 | $39.59 | 1,953,900 | — | — |
| 2025-07-14 | $39.44 | $39.44 | 1,084,900 | — | — |
| 2025-07-11 | $38.96 | $38.96 | 825,800 | — | — |
| 2025-07-10 | $39.71 | $39.71 | 1,246,700 | — | — |
| 2025-07-09 | $39.46 | $39.46 | 1,295,200 | — | — |
| 2025-07-08 | $37.49 | $37.49 | 1,893,300 | — | — |
| 2025-07-07 | $35.87 | $35.87 | 1,488,900 | — | — |
| 2025-07-03 | $35.64 | $35.64 | 604,100 | — | — |
| 2025-07-02 | $35.91 | $35.91 | 1,134,900 | — | — |
| 2025-07-01 | $36.29 | $36.29 | 1,857,000 | — | — |
| 2025-06-30 | $35.49 | $35.49 | 1,450,300 | — | — |
| 2025-06-27 | $34.63 | $34.63 | 1,820,500 | — | — |
| 2025-06-26 | $33.48 | $33.48 | 1,237,400 | — | — |
| 2025-06-25 | $33.43 | $33.43 | 3,184,900 | — | — |
| 2025-06-24 | $34.30 | $34.30 | 2,028,000 | — | — |
| 2025-06-23 | $33.85 | $33.85 | 816,400 | — | — |
| 2025-06-20 | $34.00 | $34.00 | 2,254,700 | — | — |
| 2025-06-18 | $34.89 | $34.89 | 884,200 | — | — |
| 2025-06-17 | $34.70 | $34.70 | 1,655,300 | — | — |
| 2025-06-16 | $35.84 | $35.84 | 1,354,100 | — | — |
| 2025-06-13 | $36.83 | $36.83 | 1,554,800 | — | — |
| 2025-06-12 | $37.91 | $37.91 | 3,830,100 | — | — |
| 2025-06-11 | $36.59 | $36.59 | 1,990,500 | — | — |
| 2025-06-10 | $37.64 | $37.64 | 2,858,400 | — | — |
| 2025-06-09 | $34.78 | $34.78 | 2,057,400 | — | — |
| 2025-06-06 | $35.00 | $35.00 | 4,197,000 | — | — |
| 2025-06-05 | $31.48 | $31.48 | 2,243,500 | — | — |
| 2025-06-04 | $30.36 | $30.36 | 4,249,700 | — | — |
| 2025-06-03 | $28.43 | $28.43 | 1,954,100 | — | — |
| 2025-06-02 | $29.32 | $29.32 | 1,436,700 | — | — |
| 2025-05-30 | $28.95 | $28.95 | 2,149,200 | — | — |
| 2025-05-29 | $28.97 | $28.97 | 1,417,500 | — | — |
| 2025-05-28 | $28.29 | $28.29 | 997,400 | — | — |
| 2025-05-27 | $28.76 | $28.76 | 1,983,100 | — | — |
| 2025-05-23 | $28.91 | $28.91 | 1,513,300 | — | — |
| 2025-05-22 | $29.05 | $29.05 | 1,770,300 | — | — |
| 2025-05-21 | $28.33 | $28.33 | 2,779,700 | — | — |
| 2025-05-20 | $30.07 | $30.07 | 1,297,300 | — | — |
| 2025-05-19 | $29.11 | $29.11 | 836,400 | — | — |
| 2025-05-16 | $27.78 | $27.78 | 1,681,200 | — | — |
| 2025-05-15 | $27.69 | $27.69 | 1,909,300 | — | — |
| 2025-05-14 | $27.80 | $27.80 | 4,187,700 | — | — |
| 2025-05-13 | $31.08 | $31.08 | 2,842,400 | — | — |
| 2025-05-12 | $32.38 | $32.38 | 1,743,200 | — | — |
| 2025-05-09 | $31.78 | $31.78 | 1,138,200 | — | — |
| 2025-05-08 | $32.04 | $32.04 | 1,665,100 | — | — |
| 2025-05-07 | $31.47 | $31.47 | 1,674,600 | — | — |
| 2025-05-06 | $31.37 | $31.37 | 2,262,900 | — | — |
| 2025-05-05 | $33.40 | $33.40 | 1,830,200 | — | — |
| 2025-05-02 | $33.17 | $33.17 | 1,823,500 | — | — |
| 2025-05-01 | $33.96 | $33.96 | 535,300 | — | — |
| 2025-04-30 | $34.95 | $34.95 | 1,088,100 | — | — |
| 2025-04-29 | $34.43 | $34.43 | 702,900 | — | — |
| 2025-04-28 | $34.70 | $34.70 | 1,317,400 | — | — |
| 2025-04-25 | $34.28 | $34.28 | 570,700 | — | — |
| 2025-04-24 | $34.24 | $34.24 | 1,144,400 | — | — |
| 2025-04-23 | $34.30 | $34.30 | 1,189,200 | — | — |
| 2025-04-22 | $34.48 | $34.48 | 1,347,000 | — | — |
| 2025-04-21 | $32.24 | $32.24 | 724,300 | — | — |
| 2025-04-17 | $32.80 | $32.80 | 1,812,800 | — | — |
| 2025-04-16 | $33.46 | $33.46 | 2,608,700 | — | — |
| 2025-04-15 | $33.74 | $33.74 | 4,447,500 | — | — |
| 2025-04-14 | $32.11 | $32.11 | 1,299,300 | — | — |
| 2025-04-11 | $32.00 | $32.00 | 1,638,600 | — | — |
| 2025-04-10 | $31.28 | $31.28 | 1,115,100 | — | — |
| 2025-04-09 | $32.08 | $32.08 | 1,535,400 | — | — |
| 2025-04-08 | $30.77 | $30.77 | 1,229,700 | — | — |
| 2025-04-07 | $30.25 | $30.25 | 1,977,700 | — | — |
| 2025-04-04 | $32.01 | $32.01 | 1,528,700 | — | — |
| 2025-04-03 | $32.88 | $32.88 | 1,243,700 | — | — |
| 2025-04-02 | $33.24 | $33.24 | 2,085,200 | — | — |
| 2025-04-01 | $31.52 | $31.52 | 2,196,300 | — | — |
| 2025-03-31 | $33.93 | $33.93 | 1,268,500 | — | — |
| 2025-03-28 | $35.06 | $35.06 | 504,800 | — | — |
| 2025-03-27 | $35.39 | $35.39 | 778,200 | — | — |
| 2025-03-26 | $34.67 | $34.67 | 1,091,000 | — | — |
| 2025-03-25 | $35.05 | $35.05 | 1,349,000 | — | — |
| 2025-03-24 | $36.33 | $36.33 | 914,300 | — | — |
| 2025-03-21 | $36.95 | $36.95 | 1,432,600 | — | — |
| 2025-03-20 | $37.72 | $37.72 | 640,000 | — | — |
| 2025-03-19 | $38.08 | $38.08 | 500,800 | — | — |
| 2025-03-18 | $37.88 | $37.88 | 606,100 | — | — |
| 2025-03-17 | $37.94 | $37.94 | 820,900 | — | — |
| 2025-03-14 | $37.20 | $37.20 | 1,211,400 | — | — |
| 2025-03-13 | $38.05 | $38.05 | 1,809,100 | — | — |
| 2025-03-12 | $38.24 | $38.24 | 1,158,000 | — | — |
| 2025-03-11 | $37.19 | $37.19 | 1,733,400 | — | — |
| 2025-03-10 | $34.03 | $34.03 | 1,143,400 | — | — |
| 2025-03-07 | $35.26 | $35.26 | 1,247,100 | — | — |
| 2025-03-06 | $34.18 | $34.18 | 1,316,200 | — | — |
| 2025-03-05 | $34.70 | $34.70 | 1,127,200 | — | — |
| 2025-03-04 | $33.98 | $33.98 | 1,153,700 | — | — |
| 2025-03-03 | $32.98 | $32.98 | 1,133,300 | — | — |
| 2025-02-28 | $35.01 | $35.01 | 1,977,200 | — | — |
| 2025-02-27 | $36.72 | $36.72 | 904,400 | — | — |
| 2025-02-26 | $36.53 | $36.53 | 1,599,800 | — | — |
| 2025-02-25 | $37.01 | $37.01 | 2,016,400 | — | — |
| 2025-02-24 | $36.98 | $36.98 | 1,878,900 | — | — |
| 2025-02-21 | $39.70 | $39.70 | 1,023,000 | — | — |
| 2025-02-20 | $38.92 | $38.92 | 963,000 | — | — |
| 2025-02-19 | $38.75 | $38.75 | 788,900 | — | — |
| 2025-02-18 | $38.22 | $38.22 | 1,110,400 | — | — |
| 2025-02-14 | $36.42 | $36.42 | 839,800 | — | — |
| 2025-02-13 | $36.39 | $36.39 | 697,000 | — | — |
| 2025-02-12 | $35.87 | $35.87 | 787,600 | — | — |
| 2025-02-11 | $34.63 | $34.63 | 985,900 | — | — |
| 2025-02-10 | $35.73 | $35.73 | 868,700 | — | — |
| 2025-02-07 | $35.38 | $35.38 | 1,058,200 | — | — |
| 2025-02-06 | $36.11 | $36.11 | 918,400 | — | — |
| 2025-02-05 | $37.77 | $37.77 | 1,359,000 | — | — |
| 2025-02-04 | $37.84 | $37.84 | 2,003,900 | — | — |
| 2025-02-03 | $37.31 | $37.31 | 904,600 | — | — |
| 2025-01-31 | $38.10 | $38.10 | 1,246,800 | — | — |
| 2025-01-30 | $37.22 | $37.22 | 549,100 | — | — |
| 2025-01-29 | $36.10 | $36.10 | 1,048,700 | — | — |
| 2025-01-28 | $36.01 | $36.01 | 636,400 | — | — |
| 2025-01-27 | $36.64 | $36.64 | 667,800 | — | — |
| 2025-01-24 | $36.91 | $36.91 | 1,068,700 | — | — |
| 2025-01-23 | $37.69 | $37.69 | 1,625,700 | — | — |
| 2025-01-22 | $37.44 | $37.44 | 2,317,000 | — | — |
| 2025-01-21 | $34.67 | $34.67 | 1,985,700 | — | — |
| 2025-01-17 | $32.66 | $32.66 | 1,777,600 | — | — |
| 2025-01-16 | $31.43 | $31.43 | 1,063,900 | — | — |
| 2025-01-15 | $31.53 | $31.53 | 816,900 | — | — |
| 2025-01-14 | $31.64 | $31.64 | 1,008,900 | — | — |
| 2025-01-13 | $32.50 | $32.50 | 2,138,800 | — | — |
| 2025-01-10 | $33.62 | $33.62 | 4,609,500 | — | — |
| 2025-01-08 | $32.77 | $32.77 | 932,800 | — | — |
| 2025-01-07 | $33.56 | $33.56 | 1,163,600 | — | — |
| 2025-01-06 | $34.72 | $34.72 | 932,200 | — | — |
| 2025-01-03 | $35.78 | $35.78 | 982,200 | — | — |
| 2025-01-02 | $34.73 | $34.73 | 831,900 | — | — |