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
- 2023-02-10 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 | $36.29 | $36.29 | 1,052,300 | — | — |
| 2025-12-30 | $35.50 | $35.50 | 1,197,300 | — | — |
| 2025-12-29 | $36.83 | $36.83 | 995,000 | — | — |
| 2025-12-26 | $37.14 | $37.14 | 801,700 | — | — |
| 2025-12-24 | $37.43 | $37.43 | 665,200 | — | — |
| 2025-12-23 | $37.35 | $37.35 | 1,277,800 | — | — |
| 2025-12-22 | $37.56 | $37.56 | 1,275,000 | — | — |
| 2025-12-19 | $36.83 | $36.83 | 6,239,100 | — | — |
| 2025-12-18 | $37.00 | $37.00 | 1,182,600 | — | — |
| 2025-12-17 | $37.02 | $37.02 | 1,780,500 | — | — |
| 2025-12-16 | $36.04 | $36.04 | 916,100 | — | — |
| 2025-12-15 | $36.02 | $36.02 | 959,900 | — | — |
| 2025-12-12 | $36.90 | $36.90 | 2,124,700 | — | — |
| 2025-12-11 | $36.05 | $36.05 | 1,564,200 | — | — |
| 2025-12-10 | $36.20 | $36.20 | 2,049,000 | — | — |
| 2025-12-09 | $36.73 | $36.73 | 1,256,200 | — | — |
| 2025-12-08 | $38.20 | $38.20 | 886,600 | — | — |
| 2025-12-05 | $38.50 | $38.50 | 989,600 | — | — |
| 2025-12-04 | $38.91 | $38.91 | 1,046,400 | — | — |
| 2025-12-03 | $39.20 | $39.20 | 2,284,100 | — | — |
| 2025-12-02 | $39.15 | $39.15 | 1,210,700 | — | — |
| 2025-12-01 | $40.74 | $40.74 | 1,555,700 | — | — |
| 2025-11-28 | $43.12 | $43.12 | 454,200 | — | — |
| 2025-11-26 | $43.36 | $43.36 | 1,220,500 | — | — |
| 2025-11-25 | $42.20 | $42.20 | 1,658,400 | — | — |
| 2025-11-24 | $42.60 | $42.60 | 1,674,900 | — | — |
| 2025-11-21 | $41.87 | $41.87 | 1,675,800 | — | — |
| 2025-11-20 | $41.87 | $41.87 | 1,616,600 | — | — |
| 2025-11-19 | $42.12 | $42.12 | 1,550,600 | — | — |
| 2025-11-18 | $43.39 | $43.39 | 1,243,300 | — | — |
| 2025-11-17 | $44.26 | $44.26 | 2,227,400 | — | — |
| 2025-11-14 | $40.85 | $40.85 | 6,509,100 | — | — |
| 2025-11-13 | $44.29 | $44.29 | 1,984,600 | — | — |
| 2025-11-12 | $47.33 | $47.33 | 1,802,200 | — | — |
| 2025-11-11 | $47.11 | $47.11 | 3,237,200 | — | — |
| 2025-11-10 | $44.50 | $44.50 | 2,837,200 | — | — |
| 2025-11-07 | $38.02 | $38.02 | 1,188,800 | — | — |
| 2025-11-06 | $37.01 | $37.01 | 2,107,300 | — | — |
| 2025-11-05 | $39.65 | $39.65 | 779,100 | — | — |
| 2025-11-04 | $39.81 | $39.81 | 906,000 | — | — |
| 2025-11-03 | $39.17 | $39.17 | 1,497,700 | — | — |
| 2025-10-31 | $40.86 | $40.86 | 1,048,300 | — | — |
| 2025-10-30 | $41.12 | $41.12 | 1,010,000 | — | — |
| 2025-10-29 | $40.14 | $40.14 | 578,600 | — | — |
| 2025-10-28 | $40.67 | $40.67 | 534,400 | — | — |
| 2025-10-27 | $40.56 | $40.56 | 755,000 | — | — |
| 2025-10-24 | $39.90 | $39.90 | 687,200 | — | — |
| 2025-10-23 | $40.81 | $40.81 | 771,800 | — | — |
| 2025-10-22 | $42.04 | $42.04 | 970,500 | — | — |
| 2025-10-21 | $43.37 | $43.37 | 681,400 | — | — |
| 2025-10-20 | $44.16 | $44.16 | 890,000 | — | — |
| 2025-10-17 | $43.56 | $43.56 | 944,900 | — | — |
| 2025-10-16 | $42.97 | $42.97 | 1,509,900 | — | — |
| 2025-10-15 | $43.35 | $43.35 | 1,578,800 | — | — |
| 2025-10-14 | $42.80 | $42.80 | 1,269,700 | — | — |
| 2025-10-13 | $43.05 | $43.05 | 1,745,800 | — | — |
| 2025-10-10 | $42.16 | $42.16 | 1,845,600 | — | — |
| 2025-10-09 | $39.39 | $39.39 | 1,365,000 | — | — |
| 2025-10-08 | $37.49 | $37.49 | 635,800 | — | — |
| 2025-10-07 | $37.66 | $37.66 | 1,577,400 | — | — |
| 2025-10-06 | $38.01 | $38.01 | 925,800 | — | — |
| 2025-10-03 | $38.06 | $38.06 | 958,900 | — | — |
| 2025-10-02 | $40.46 | $40.46 | 721,100 | — | — |
| 2025-10-01 | $39.81 | $39.81 | 1,553,800 | — | — |
| 2025-09-30 | $37.92 | $37.92 | 1,541,800 | — | — |
| 2025-09-29 | $39.35 | $39.35 | 3,085,400 | — | — |
| 2025-09-26 | $39.99 | $39.99 | 1,635,100 | — | — |
| 2025-09-25 | $38.51 | $38.51 | 1,653,400 | — | — |
| 2025-09-24 | $38.87 | $38.87 | 1,404,800 | — | — |
| 2025-09-23 | $37.65 | $37.65 | 732,500 | — | — |
| 2025-09-22 | $38.78 | $38.78 | 898,300 | — | — |
| 2025-09-19 | $39.27 | $39.27 | 2,477,400 | — | — |
| 2025-09-18 | $39.87 | $39.87 | 1,532,100 | — | — |
| 2025-09-17 | $37.29 | $37.29 | 1,473,000 | — | — |
| 2025-09-16 | $37.42 | $37.42 | 1,832,500 | — | — |
| 2025-09-15 | $36.21 | $36.21 | 1,705,600 | — | — |
| 2025-09-12 | $37.10 | $37.10 | 1,268,300 | — | — |
| 2025-09-11 | $37.16 | $37.16 | 2,026,100 | — | — |
| 2025-09-10 | $38.56 | $38.56 | 2,084,000 | — | — |
| 2025-09-09 | $38.50 | $38.50 | 1,981,600 | — | — |
| 2025-09-08 | $35.93 | $35.93 | 2,112,200 | — | — |
| 2025-09-05 | $34.80 | $34.80 | 3,742,900 | — | — |
| 2025-09-04 | $33.12 | $33.12 | 4,257,300 | — | — |
| 2025-09-03 | $29.25 | $29.25 | 8,645,000 | — | — |
| 2025-09-02 | $28.86 | $28.86 | 15,718,600 | — | — |
| 2025-08-29 | $15.48 | $15.48 | 942,500 | — | — |
| 2025-08-28 | $15.22 | $15.22 | 761,300 | — | — |
| 2025-08-27 | $15.21 | $15.21 | 532,800 | — | — |
| 2025-08-26 | $15.11 | $15.11 | 951,200 | — | — |
| 2025-08-25 | $14.74 | $14.74 | 1,307,600 | — | — |
| 2025-08-22 | $14.89 | $14.89 | 1,047,100 | — | — |
| 2025-08-21 | $14.61 | $14.61 | 857,500 | — | — |
| 2025-08-20 | $15.48 | $15.48 | 1,099,900 | — | — |
| 2025-08-19 | $14.47 | $14.47 | 1,302,800 | — | — |
| 2025-08-18 | $15.34 | $15.34 | 1,207,400 | — | — |
| 2025-08-15 | $14.52 | $14.52 | 938,000 | — | — |
| 2025-08-14 | $14.13 | $14.13 | 1,242,300 | — | — |
| 2025-08-13 | $13.56 | $13.56 | 1,501,600 | — | — |
| 2025-08-12 | $13.51 | $13.51 | 889,700 | — | — |
| 2025-08-11 | $13.19 | $13.19 | 865,200 | — | — |
| 2025-08-08 | $13.00 | $13.00 | 505,700 | — | — |
| 2025-08-07 | $12.87 | $12.87 | 564,000 | — | — |
| 2025-08-06 | $13.46 | $13.46 | 579,500 | — | — |
| 2025-08-05 | $13.41 | $13.41 | 600,200 | — | — |
| 2025-08-04 | $13.03 | $13.03 | 829,400 | — | — |
| 2025-08-01 | $13.67 | $13.67 | 1,107,800 | — | — |
| 2025-07-31 | $14.15 | $14.15 | 637,400 | — | — |
| 2025-07-30 | $14.49 | $14.49 | 666,100 | — | — |
| 2025-07-29 | $13.88 | $13.88 | 619,500 | — | — |
| 2025-07-28 | $13.60 | $13.60 | 572,400 | — | — |
| 2025-07-25 | $14.32 | $14.32 | 558,900 | — | — |
| 2025-07-24 | $14.26 | $14.26 | 782,200 | — | — |
| 2025-07-23 | $13.31 | $13.31 | 729,900 | — | — |
| 2025-07-22 | $13.34 | $13.34 | 938,000 | — | — |
| 2025-07-21 | $13.62 | $13.62 | 590,100 | — | — |
| 2025-07-18 | $14.23 | $14.23 | 988,000 | — | — |
| 2025-07-17 | $14.34 | $14.34 | 1,024,400 | — | — |
| 2025-07-16 | $14.32 | $14.32 | 806,500 | — | — |
| 2025-07-15 | $14.62 | $14.62 | 316,100 | — | — |
| 2025-07-14 | $15.02 | $15.02 | 519,000 | — | — |
| 2025-07-11 | $14.49 | $14.49 | 442,500 | — | — |
| 2025-07-10 | $14.64 | $14.64 | 364,100 | — | — |
| 2025-07-09 | $14.37 | $14.37 | 596,200 | — | — |
| 2025-07-08 | $13.95 | $13.95 | 767,200 | — | — |
| 2025-07-07 | $13.53 | $13.53 | 830,200 | — | — |
| 2025-07-03 | $14.54 | $14.54 | 349,900 | — | — |
| 2025-07-02 | $14.30 | $14.30 | 753,800 | — | — |
| 2025-07-01 | $13.70 | $13.70 | 717,300 | — | — |
| 2025-06-30 | $13.53 | $13.53 | 985,900 | — | — |
| 2025-06-27 | $13.71 | $13.71 | 2,231,700 | — | — |
| 2025-06-26 | $14.00 | $14.00 | 511,600 | — | — |
| 2025-06-25 | $14.24 | $14.24 | 603,700 | — | — |
| 2025-06-24 | $14.14 | $14.14 | 767,600 | — | — |
| 2025-06-23 | $13.77 | $13.77 | 793,500 | — | — |
| 2025-06-20 | $13.48 | $13.48 | 2,899,200 | — | — |
| 2025-06-18 | $13.73 | $13.73 | 1,070,100 | — | — |
| 2025-06-17 | $13.78 | $13.78 | 1,388,500 | — | — |
| 2025-06-16 | $13.45 | $13.45 | 1,053,700 | — | — |
| 2025-06-13 | $14.32 | $14.32 | 589,100 | — | — |
| 2025-06-12 | $14.92 | $14.92 | 725,100 | — | — |
| 2025-06-11 | $15.55 | $15.55 | 472,000 | — | — |
| 2025-06-10 | $16.03 | $16.03 | 488,200 | — | — |
| 2025-06-09 | $16.19 | $16.19 | 382,500 | — | — |
| 2025-06-06 | $16.12 | $16.12 | 394,700 | — | — |
| 2025-06-05 | $15.62 | $15.62 | 415,800 | — | — |
| 2025-06-04 | $15.52 | $15.52 | 566,100 | — | — |
| 2025-06-03 | $16.18 | $16.18 | 698,800 | — | — |
| 2025-06-02 | $15.70 | $15.70 | 412,900 | — | — |
| 2025-05-30 | $15.58 | $15.58 | 1,175,600 | — | — |
| 2025-05-29 | $15.66 | $15.66 | 283,800 | — | — |
| 2025-05-28 | $15.84 | $15.84 | 338,200 | — | — |
| 2025-05-27 | $15.73 | $15.73 | 948,200 | — | — |
| 2025-05-23 | $15.96 | $15.96 | 927,900 | — | — |
| 2025-05-22 | $16.32 | $16.32 | 447,100 | — | — |
| 2025-05-21 | $16.66 | $16.66 | 708,000 | — | — |
| 2025-05-20 | $16.10 | $16.10 | 2,211,100 | — | — |
| 2025-05-19 | $15.32 | $15.32 | 436,300 | — | — |
| 2025-05-16 | $15.35 | $15.35 | 779,200 | — | — |
| 2025-05-15 | $15.36 | $15.36 | 1,327,200 | — | — |
| 2025-05-14 | $15.11 | $15.11 | 1,022,000 | — | — |
| 2025-05-13 | $15.19 | $15.19 | 1,629,400 | — | — |
| 2025-05-12 | $15.01 | $15.01 | 876,100 | — | — |
| 2025-05-09 | $14.65 | $14.65 | 644,800 | — | — |
| 2025-05-08 | $15.61 | $15.61 | 903,000 | — | — |
| 2025-05-07 | $14.76 | $14.76 | 530,000 | — | — |
| 2025-05-06 | $14.46 | $14.46 | 921,100 | — | — |
| 2025-05-05 | $15.63 | $15.63 | 461,900 | — | — |
| 2025-05-02 | $15.42 | $15.42 | 780,700 | — | — |
| 2025-05-01 | $14.96 | $14.96 | 1,077,400 | — | — |
| 2025-04-30 | $14.21 | $14.21 | 996,100 | — | — |
| 2025-04-29 | $13.94 | $13.94 | 458,500 | — | — |
| 2025-04-28 | $13.56 | $13.56 | 582,700 | — | — |
| 2025-04-25 | $13.34 | $13.34 | 827,600 | — | — |
| 2025-04-24 | $14.09 | $14.09 | 394,600 | — | — |
| 2025-04-23 | $13.53 | $13.53 | 536,500 | — | — |
| 2025-04-22 | $13.21 | $13.21 | 502,700 | — | — |
| 2025-04-21 | $13.24 | $13.24 | 638,800 | — | — |
| 2025-04-17 | $13.35 | $13.35 | 382,300 | — | — |
| 2025-04-16 | $13.50 | $13.50 | 478,000 | — | — |
| 2025-04-15 | $13.88 | $13.88 | 440,400 | — | — |
| 2025-04-14 | $13.92 | $13.92 | 812,100 | — | — |
| 2025-04-11 | $13.40 | $13.40 | 850,500 | — | — |
| 2025-04-10 | $12.19 | $12.19 | 1,010,400 | — | — |
| 2025-04-09 | $12.83 | $12.83 | 2,291,200 | — | — |
| 2025-04-08 | $11.77 | $11.77 | 1,734,800 | — | — |
| 2025-04-07 | $12.05 | $12.05 | 1,270,600 | — | — |
| 2025-04-04 | $12.40 | $12.40 | 1,581,200 | — | — |
| 2025-04-03 | $13.53 | $13.53 | 1,114,800 | — | — |
| 2025-04-02 | $14.00 | $14.00 | 1,444,000 | — | — |
| 2025-04-01 | $13.84 | $13.84 | 2,327,500 | — | — |
| 2025-03-31 | $15.88 | $15.88 | 2,154,500 | — | — |
| 2025-03-28 | $14.66 | $14.66 | 1,687,800 | — | — |
| 2025-03-27 | $15.00 | $15.00 | 1,040,000 | — | — |
| 2025-03-26 | $16.15 | $16.15 | 1,316,300 | — | — |
| 2025-03-25 | $16.78 | $16.78 | 1,340,200 | — | — |
| 2025-03-24 | $16.17 | $16.17 | 1,076,000 | — | — |
| 2025-03-21 | $16.87 | $16.87 | 832,400 | — | — |
| 2025-03-20 | $16.73 | $16.73 | 882,700 | — | — |
| 2025-03-19 | $16.75 | $16.75 | 2,284,900 | — | — |
| 2025-03-18 | $15.43 | $15.43 | 1,718,100 | — | — |
| 2025-03-17 | $14.22 | $14.22 | 639,600 | — | — |
| 2025-03-14 | $14.25 | $14.25 | 1,294,800 | — | — |
| 2025-03-13 | $13.50 | $13.50 | 1,389,700 | — | — |
| 2025-03-12 | $13.11 | $13.11 | 5,518,900 | — | — |
| 2025-03-11 | $14.30 | $14.30 | 2,752,300 | — | — |
| 2025-03-10 | $14.96 | $14.96 | 15,229,700 | — | — |
| 2025-03-07 | $10.52 | $10.52 | 717,900 | — | — |
| 2025-03-06 | $10.54 | $10.54 | 321,100 | — | — |
| 2025-03-05 | $10.01 | $10.01 | 189,700 | — | — |
| 2025-03-04 | $9.92 | $9.92 | 290,900 | — | — |
| 2025-03-03 | $8.94 | $8.94 | 301,400 | — | — |
| 2025-02-28 | $9.14 | $9.14 | 448,600 | — | — |
| 2025-02-27 | $9.96 | $9.96 | 286,400 | — | — |
| 2025-02-26 | $9.68 | $9.68 | 315,500 | — | — |
| 2025-02-25 | $8.76 | $8.76 | 996,100 | — | — |
| 2025-02-24 | $9.25 | $9.25 | 263,500 | — | — |
| 2025-02-21 | $9.56 | $9.56 | 335,400 | — | — |
| 2025-02-20 | $9.53 | $9.53 | 300,500 | — | — |
| 2025-02-19 | $9.32 | $9.32 | 434,200 | — | — |
| 2025-02-18 | $9.60 | $9.60 | 583,100 | — | — |
| 2025-02-14 | $10.24 | $10.24 | 245,900 | — | — |
| 2025-02-13 | $10.20 | $10.20 | 373,700 | — | — |
| 2025-02-12 | $10.63 | $10.63 | 395,600 | — | — |
| 2025-02-11 | $9.66 | $9.66 | 310,100 | — | — |
| 2025-02-10 | $9.51 | $9.51 | 233,900 | — | — |
| 2025-02-07 | $9.81 | $9.81 | 338,300 | — | — |
| 2025-02-06 | $10.05 | $10.05 | 225,900 | — | — |
| 2025-02-05 | $10.26 | $10.26 | 227,300 | — | — |
| 2025-02-04 | $10.21 | $10.21 | 275,400 | — | — |
| 2025-02-03 | $9.93 | $9.93 | 280,700 | — | — |
| 2025-01-31 | $10.30 | $10.30 | 193,700 | — | — |
| 2025-01-30 | $10.27 | $10.27 | 130,700 | — | — |
| 2025-01-29 | $10.36 | $10.36 | 460,600 | — | — |
| 2025-01-28 | $9.86 | $9.86 | 145,000 | — | — |
| 2025-01-27 | $10.00 | $10.00 | 143,800 | — | — |
| 2025-01-24 | $9.97 | $9.97 | 206,800 | — | — |
| 2025-01-23 | $10.26 | $10.26 | 204,300 | — | — |
| 2025-01-22 | $10.19 | $10.19 | 249,100 | — | — |
| 2025-01-21 | $9.77 | $9.77 | 329,500 | — | — |
| 2025-01-17 | $9.24 | $9.24 | 234,800 | — | — |
| 2025-01-16 | $9.50 | $9.50 | 251,300 | — | — |
| 2025-01-15 | $9.83 | $9.83 | 246,200 | — | — |
| 2025-01-14 | $9.12 | $9.12 | 281,500 | — | — |
| 2025-01-13 | $9.36 | $9.36 | 389,000 | — | — |
| 2025-01-10 | $9.87 | $9.87 | 435,300 | — | — |
| 2025-01-08 | $11.20 | $11.20 | 602,500 | — | — |
| 2025-01-07 | $12.98 | $12.98 | 268,800 | — | — |
| 2025-01-06 | $13.05 | $13.05 | 132,100 | — | — |
| 2025-01-03 | $12.75 | $12.75 | 158,200 | — | — |
| 2025-01-02 | $12.25 | $12.25 | 188,900 | — | — |