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
- 2018-07-26 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 | $34.49 | $34.49 | 944,800 | — | — |
| 2025-12-30 | $34.43 | $34.43 | 1,015,800 | — | — |
| 2025-12-29 | $34.75 | $34.75 | 825,700 | — | — |
| 2025-12-26 | $34.41 | $34.41 | 673,800 | — | — |
| 2025-12-24 | $35.79 | $35.79 | 409,500 | — | — |
| 2025-12-23 | $35.24 | $35.24 | 627,400 | — | — |
| 2025-12-22 | $35.78 | $35.78 | 953,900 | — | — |
| 2025-12-19 | $34.53 | $34.53 | 1,856,700 | — | — |
| 2025-12-18 | $33.67 | $33.67 | 745,300 | — | — |
| 2025-12-17 | $34.03 | $34.03 | 910,200 | — | — |
| 2025-12-16 | $35.26 | $35.26 | 1,356,000 | — | — |
| 2025-12-15 | $34.19 | $34.19 | 1,012,900 | — | — |
| 2025-12-12 | $33.38 | $33.38 | 928,100 | — | — |
| 2025-12-11 | $32.59 | $32.59 | 930,200 | — | — |
| 2025-12-10 | $32.68 | $32.68 | 1,849,800 | — | — |
| 2025-12-09 | $34.04 | $34.04 | 948,700 | — | — |
| 2025-12-08 | $35.01 | $35.01 | 1,421,000 | — | — |
| 2025-12-05 | $34.41 | $34.41 | 1,023,400 | — | — |
| 2025-12-04 | $33.92 | $33.92 | 880,800 | — | — |
| 2025-12-03 | $33.74 | $33.74 | 2,056,900 | — | — |
| 2025-12-02 | $30.79 | $30.79 | 1,618,600 | — | — |
| 2025-12-01 | $32.05 | $32.05 | 1,089,800 | — | — |
| 2025-11-28 | $32.63 | $32.63 | 681,300 | — | — |
| 2025-11-26 | $31.72 | $31.72 | 1,863,900 | — | — |
| 2025-11-25 | $32.26 | $32.26 | 2,203,000 | — | — |
| 2025-11-24 | $29.87 | $29.87 | 1,874,900 | — | — |
| 2025-11-21 | $29.11 | $29.11 | 2,174,200 | — | — |
| 2025-11-20 | $28.56 | $28.56 | 2,416,600 | — | — |
| 2025-11-19 | $29.64 | $29.64 | 2,218,200 | — | — |
| 2025-11-18 | $30.20 | $30.20 | 4,384,500 | — | — |
| 2025-11-17 | $28.40 | $28.40 | 1,417,200 | — | — |
| 2025-11-14 | $28.04 | $28.04 | 2,041,900 | — | — |
| 2025-11-13 | $26.94 | $26.94 | 2,039,800 | — | — |
| 2025-11-12 | $28.31 | $28.31 | 1,999,300 | — | — |
| 2025-11-11 | $27.78 | $27.78 | 2,359,500 | — | — |
| 2025-11-10 | $27.26 | $27.26 | 2,653,400 | — | — |
| 2025-11-07 | $26.09 | $26.09 | 1,824,500 | — | — |
| 2025-11-06 | $25.60 | $25.60 | 1,792,600 | — | — |
| 2025-11-05 | $26.42 | $26.42 | 2,871,000 | — | — |
| 2025-11-04 | $27.91 | $27.91 | 5,433,100 | — | — |
| 2025-11-03 | $25.22 | $25.22 | 7,284,000 | — | — |
| 2025-10-31 | $24.36 | $24.36 | 3,088,500 | — | — |
| 2025-10-30 | $23.20 | $23.20 | 1,703,300 | — | — |
| 2025-10-29 | $22.45 | $22.45 | 2,790,800 | — | — |
| 2025-10-28 | $23.15 | $23.15 | 2,510,900 | — | — |
| 2025-10-27 | $22.76 | $22.76 | 1,427,900 | — | — |
| 2025-10-24 | $22.38 | $22.38 | 1,008,100 | — | — |
| 2025-10-23 | $22.02 | $22.02 | 1,635,900 | — | — |
| 2025-10-22 | $22.34 | $22.34 | 2,274,000 | — | — |
| 2025-10-21 | $23.59 | $23.59 | 1,676,200 | — | — |
| 2025-10-20 | $24.44 | $24.44 | 2,111,700 | — | — |
| 2025-10-17 | $22.48 | $22.48 | 1,924,200 | — | — |
| 2025-10-16 | $23.18 | $23.18 | 4,002,300 | — | — |
| 2025-10-15 | $23.16 | $23.16 | 1,994,200 | — | — |
| 2025-10-14 | $22.77 | $22.77 | 1,840,600 | — | — |
| 2025-10-13 | $23.77 | $23.77 | 1,726,300 | — | — |
| 2025-10-10 | $23.19 | $23.19 | 1,960,700 | — | — |
| 2025-10-09 | $24.25 | $24.25 | 2,342,200 | — | — |
| 2025-10-08 | $24.08 | $24.08 | 3,152,100 | — | — |
| 2025-10-07 | $24.03 | $24.03 | 3,032,600 | — | — |
| 2025-10-06 | $22.86 | $22.86 | 2,303,600 | — | — |
| 2025-10-03 | $22.43 | $22.43 | 1,676,300 | — | — |
| 2025-10-02 | $21.90 | $21.90 | 1,790,800 | — | — |
| 2025-10-01 | $22.05 | $22.05 | 2,595,800 | — | — |
| 2025-09-30 | $22.74 | $22.74 | 3,013,800 | — | — |
| 2025-09-29 | $22.80 | $22.80 | 2,983,100 | — | — |
| 2025-09-26 | $21.80 | $21.80 | 3,722,000 | — | — |
| 2025-09-25 | $22.45 | $22.45 | 7,225,700 | — | — |
| 2025-09-24 | $21.94 | $21.94 | 2,500,400 | — | — |
| 2025-09-23 | $22.45 | $22.45 | 3,091,000 | — | — |
| 2025-09-22 | $22.90 | $22.90 | 4,607,100 | — | — |
| 2025-09-19 | $23.78 | $23.78 | 4,389,700 | — | — |
| 2025-09-18 | $24.67 | $24.67 | 2,234,700 | — | — |
| 2025-09-17 | $25.00 | $25.00 | 2,318,600 | — | — |
| 2025-09-16 | $26.03 | $26.03 | 1,724,600 | — | — |
| 2025-09-15 | $26.77 | $26.77 | 2,882,900 | — | — |
| 2025-09-12 | $25.99 | $25.99 | 2,211,400 | — | — |
| 2025-09-11 | $27.00 | $27.00 | 1,586,700 | — | — |
| 2025-09-10 | $27.29 | $27.29 | 2,360,100 | — | — |
| 2025-09-09 | $27.80 | $27.80 | 2,077,400 | — | — |
| 2025-09-08 | $27.98 | $27.98 | 2,122,000 | — | — |
| 2025-09-05 | $28.85 | $28.85 | 1,409,800 | — | — |
| 2025-09-04 | $28.84 | $28.84 | 1,607,800 | — | — |
| 2025-09-03 | $29.22 | $29.22 | 2,897,900 | — | — |
| 2025-09-02 | $28.58 | $28.58 | 3,973,300 | — | — |
| 2025-08-29 | $27.68 | $27.68 | 2,174,400 | — | — |
| 2025-08-28 | $27.46 | $27.46 | 1,818,200 | — | — |
| 2025-08-27 | $28.00 | $28.00 | 1,601,000 | — | — |
| 2025-08-26 | $27.73 | $27.73 | 2,869,000 | — | — |
| 2025-08-25 | $26.25 | $26.25 | 2,221,500 | — | — |
| 2025-08-22 | $26.84 | $26.84 | 2,601,600 | — | — |
| 2025-08-21 | $27.30 | $27.30 | 1,540,600 | — | — |
| 2025-08-20 | $27.35 | $27.35 | 2,629,200 | — | — |
| 2025-08-19 | $27.11 | $27.11 | 2,243,900 | — | — |
| 2025-08-18 | $27.72 | $27.72 | 3,294,500 | — | — |
| 2025-08-15 | $25.95 | $25.95 | 2,837,900 | — | — |
| 2025-08-14 | $26.09 | $26.09 | 4,267,400 | — | — |
| 2025-08-13 | $25.20 | $25.20 | 5,224,100 | — | — |
| 2025-08-12 | $24.10 | $24.10 | 10,690,200 | — | — |
| 2025-08-11 | $21.20 | $21.20 | 3,501,400 | — | — |
| 2025-08-08 | $20.45 | $20.45 | 2,390,500 | — | — |
| 2025-08-07 | $19.21 | $19.21 | 1,875,200 | — | — |
| 2025-08-06 | $20.31 | $20.31 | 1,886,800 | — | — |
| 2025-08-05 | $20.07 | $20.07 | 2,819,600 | — | — |
| 2025-08-04 | $19.48 | $19.48 | 2,824,200 | — | — |
| 2025-08-01 | $17.68 | $17.68 | 3,309,900 | — | — |
| 2025-07-31 | $18.69 | $18.69 | 1,731,200 | — | — |
| 2025-07-30 | $19.11 | $19.11 | 2,591,300 | — | — |
| 2025-07-29 | $19.26 | $19.26 | 2,708,600 | — | — |
| 2025-07-28 | $19.82 | $19.82 | 3,025,400 | — | — |
| 2025-07-25 | $19.60 | $19.60 | 3,767,700 | — | — |
| 2025-07-24 | $18.77 | $18.77 | 3,303,800 | — | — |
| 2025-07-23 | $17.75 | $17.75 | 4,076,300 | — | — |
| 2025-07-22 | $16.60 | $16.60 | 3,956,200 | — | — |
| 2025-07-21 | $15.10 | $15.10 | 2,073,700 | — | — |
| 2025-07-18 | $14.54 | $14.54 | 1,765,900 | — | — |
| 2025-07-17 | $14.60 | $14.60 | 1,563,000 | — | — |
| 2025-07-16 | $14.19 | $14.19 | 1,609,500 | — | — |
| 2025-07-15 | $14.51 | $14.51 | 1,279,300 | — | — |
| 2025-07-14 | $14.48 | $14.48 | 2,997,600 | — | — |
| 2025-07-11 | $14.09 | $14.09 | 1,474,800 | — | — |
| 2025-07-10 | $14.15 | $14.15 | 2,516,200 | — | — |
| 2025-07-09 | $13.48 | $13.48 | 3,002,500 | — | — |
| 2025-07-08 | $12.78 | $12.78 | 2,776,800 | — | — |
| 2025-07-07 | $12.45 | $12.45 | 1,877,100 | — | — |
| 2025-07-03 | $12.19 | $12.19 | 1,028,200 | — | — |
| 2025-07-02 | $12.06 | $12.06 | 1,479,600 | — | — |
| 2025-07-01 | $12.00 | $12.00 | 2,424,700 | — | — |
| 2025-06-30 | $12.46 | $12.46 | 2,301,800 | — | — |
| 2025-06-27 | $13.10 | $13.10 | 2,085,600 | — | — |
| 2025-06-26 | $12.83 | $12.83 | 3,672,800 | — | — |
| 2025-06-25 | $13.60 | $13.60 | 1,647,600 | — | — |
| 2025-06-24 | $13.78 | $13.78 | 1,808,100 | — | — |
| 2025-06-23 | $13.26 | $13.26 | 2,048,500 | — | — |
| 2025-06-20 | $13.17 | $13.17 | 1,905,200 | — | — |
| 2025-06-18 | $13.64 | $13.64 | 1,466,400 | — | — |
| 2025-06-17 | $13.59 | $13.59 | 2,361,000 | — | — |
| 2025-06-16 | $14.09 | $14.09 | 1,441,100 | — | — |
| 2025-06-13 | $14.10 | $14.10 | 1,847,100 | — | — |
| 2025-06-12 | $14.45 | $14.45 | 3,143,900 | — | — |
| 2025-06-11 | $14.13 | $14.13 | 5,299,400 | — | — |
| 2025-06-10 | $14.98 | $14.98 | 11,668,800 | — | — |
| 2025-06-09 | $18.02 | $18.02 | 1,482,100 | — | — |
| 2025-06-06 | $18.14 | $18.14 | 1,345,700 | — | — |
| 2025-06-05 | $18.02 | $18.02 | 2,892,200 | — | — |
| 2025-06-04 | $17.60 | $17.60 | 2,400,200 | — | — |
| 2025-06-03 | $16.53 | $16.53 | 2,386,400 | — | — |
| 2025-06-02 | $16.87 | $16.87 | 4,733,800 | — | — |
| 2025-05-30 | $14.92 | $14.92 | 1,913,100 | — | — |
| 2025-05-29 | $15.00 | $15.00 | 1,843,300 | — | — |
| 2025-05-28 | $14.18 | $14.18 | 2,376,600 | — | — |
| 2025-05-27 | $15.60 | $15.60 | 2,674,500 | — | — |
| 2025-05-23 | $15.35 | $15.35 | 4,750,800 | — | — |
| 2025-05-22 | $15.56 | $15.56 | 2,156,000 | — | — |
| 2025-05-21 | $16.66 | $16.66 | 1,759,800 | — | — |
| 2025-05-20 | $17.02 | $17.02 | 1,567,900 | — | — |
| 2025-05-19 | $17.03 | $17.03 | 3,695,700 | — | — |
| 2025-05-16 | $18.88 | $18.88 | 1,091,000 | — | — |
| 2025-05-15 | $19.30 | $19.30 | 1,979,300 | — | — |
| 2025-05-14 | $18.65 | $18.65 | 3,191,500 | — | — |
| 2025-05-13 | $15.99 | $15.99 | 884,000 | — | — |
| 2025-05-12 | $15.75 | $15.75 | 1,072,100 | — | — |
| 2025-05-09 | $15.26 | $15.26 | 753,200 | — | — |
| 2025-05-08 | $15.35 | $15.35 | 1,264,400 | — | — |
| 2025-05-07 | $15.53 | $15.53 | 1,156,800 | — | — |
| 2025-05-06 | $15.54 | $15.54 | 1,370,800 | — | — |
| 2025-05-05 | $16.12 | $16.12 | 1,885,000 | — | — |
| 2025-05-02 | $15.83 | $15.83 | 3,987,600 | — | — |
| 2025-05-01 | $13.98 | $13.98 | 812,600 | — | — |
| 2025-04-30 | $13.97 | $13.97 | 1,674,000 | — | — |
| 2025-04-29 | $13.51 | $13.51 | 3,255,600 | — | — |
| 2025-04-28 | $14.23 | $14.23 | 595,900 | — | — |
| 2025-04-25 | $14.12 | $14.12 | 584,700 | — | — |
| 2025-04-24 | $14.03 | $14.03 | 539,200 | — | — |
| 2025-04-23 | $13.55 | $13.55 | 648,600 | — | — |
| 2025-04-22 | $13.49 | $13.49 | 829,300 | — | — |
| 2025-04-21 | $13.29 | $13.29 | 678,800 | — | — |
| 2025-04-17 | $13.72 | $13.72 | 597,900 | — | — |
| 2025-04-16 | $13.68 | $13.68 | 704,100 | — | — |
| 2025-04-15 | $13.60 | $13.60 | 698,100 | — | — |
| 2025-04-14 | $13.83 | $13.83 | 949,700 | — | — |
| 2025-04-11 | $13.47 | $13.47 | 2,034,200 | — | — |
| 2025-04-10 | $12.39 | $12.39 | 1,217,200 | — | — |
| 2025-04-09 | $12.77 | $12.77 | 3,053,600 | — | — |
| 2025-04-08 | $11.99 | $11.99 | 1,653,900 | — | — |
| 2025-04-07 | $12.43 | $12.43 | 2,454,900 | — | — |
| 2025-04-04 | $12.90 | $12.90 | 1,900,900 | — | — |
| 2025-04-03 | $14.13 | $14.13 | 763,500 | — | — |
| 2025-04-02 | $14.52 | $14.52 | 832,700 | — | — |
| 2025-04-01 | $14.51 | $14.51 | 828,500 | — | — |
| 2025-03-31 | $14.75 | $14.75 | 1,098,500 | — | — |
| 2025-03-28 | $15.09 | $15.09 | 588,600 | — | — |
| 2025-03-27 | $15.24 | $15.24 | 525,000 | — | — |
| 2025-03-26 | $14.87 | $14.87 | 630,000 | — | — |
| 2025-03-25 | $15.60 | $15.60 | 676,200 | — | — |
| 2025-03-24 | $15.66 | $15.66 | 794,600 | — | — |
| 2025-03-21 | $15.12 | $15.12 | 1,057,000 | — | — |
| 2025-03-20 | $15.44 | $15.44 | 1,210,400 | — | — |
| 2025-03-19 | $14.92 | $14.92 | 1,002,400 | — | — |
| 2025-03-18 | $14.74 | $14.74 | 956,700 | — | — |
| 2025-03-17 | $14.79 | $14.79 | 587,200 | — | — |
| 2025-03-14 | $14.43 | $14.43 | 949,400 | — | — |
| 2025-03-13 | $14.03 | $14.03 | 788,200 | — | — |
| 2025-03-12 | $14.50 | $14.50 | 1,254,600 | — | — |
| 2025-03-11 | $13.90 | $13.90 | 1,101,500 | — | — |
| 2025-03-10 | $13.83 | $13.83 | 1,824,400 | — | — |
| 2025-03-07 | $14.82 | $14.82 | 866,700 | — | — |
| 2025-03-06 | $14.86 | $14.86 | 680,400 | — | — |
| 2025-03-05 | $15.53 | $15.53 | 705,700 | — | — |
| 2025-03-04 | $15.20 | $15.20 | 1,419,500 | — | — |
| 2025-03-03 | $14.87 | $14.87 | 1,214,800 | — | — |
| 2025-02-28 | $15.49 | $15.49 | 1,075,700 | — | — |
| 2025-02-27 | $15.36 | $15.36 | 1,870,700 | — | — |
| 2025-02-26 | $15.48 | $15.48 | 835,200 | — | — |
| 2025-02-25 | $15.45 | $15.45 | 647,100 | — | — |
| 2025-02-24 | $15.89 | $15.89 | 701,300 | — | — |
| 2025-02-21 | $16.11 | $16.11 | 575,100 | — | — |
| 2025-02-20 | $16.50 | $16.50 | 421,800 | — | — |
| 2025-02-19 | $16.52 | $16.52 | 676,200 | — | — |
| 2025-02-18 | $16.45 | $16.45 | 697,000 | — | — |
| 2025-02-14 | $16.20 | $16.20 | 414,900 | — | — |
| 2025-02-13 | $16.14 | $16.14 | 410,300 | — | — |
| 2025-02-12 | $16.26 | $16.26 | 752,200 | — | — |
| 2025-02-11 | $16.26 | $16.26 | 753,100 | — | — |
| 2025-02-10 | $16.22 | $16.22 | 782,200 | — | — |
| 2025-02-07 | $15.75 | $15.75 | 808,500 | — | — |
| 2025-02-06 | $15.96 | $15.96 | 884,200 | — | — |
| 2025-02-05 | $15.74 | $15.74 | 1,426,900 | — | — |
| 2025-02-04 | $15.15 | $15.15 | 666,800 | — | — |
| 2025-02-03 | $14.33 | $14.33 | 1,056,400 | — | — |
| 2025-01-31 | $14.23 | $14.23 | 861,200 | — | — |
| 2025-01-30 | $14.41 | $14.41 | 546,400 | — | — |
| 2025-01-29 | $14.26 | $14.26 | 410,100 | — | — |
| 2025-01-28 | $14.20 | $14.20 | 771,800 | — | — |
| 2025-01-27 | $14.01 | $14.01 | 1,197,000 | — | — |
| 2025-01-24 | $14.36 | $14.36 | 818,700 | — | — |
| 2025-01-23 | $14.40 | $14.40 | 1,260,900 | — | — |
| 2025-01-22 | $13.95 | $13.95 | 1,793,800 | — | — |
| 2025-01-21 | $13.62 | $13.62 | 1,493,500 | — | — |
| 2025-01-17 | $12.89 | $12.89 | 1,074,900 | — | — |
| 2025-01-16 | $12.51 | $12.51 | 852,000 | — | — |
| 2025-01-15 | $12.14 | $12.14 | 1,231,800 | — | — |
| 2025-01-14 | $11.36 | $11.36 | 553,000 | — | — |
| 2025-01-13 | $11.76 | $11.76 | 799,900 | — | — |
| 2025-01-10 | $12.19 | $12.19 | 594,000 | — | — |
| 2025-01-08 | $12.46 | $12.46 | 607,400 | — | — |
| 2025-01-07 | $12.40 | $12.40 | 845,800 | — | — |
| 2025-01-06 | $12.18 | $12.18 | 877,300 | — | — |
| 2025-01-03 | $12.29 | $12.29 | 645,600 | — | — |
| 2025-01-02 | $12.10 | $12.10 | 907,400 | — | — |