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
- 2025-02-05 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 | $29.87 | $31.76 | 1,230,800 | — | — |
| 2025-12-30 | $30.02 | $31.92 | 1,511,200 | — | — |
| 2025-12-29 | $29.90 | $31.80 | 1,496,500 | — | — |
| 2025-12-26 | $30.39 | $32.32 | 816,200 | — | — |
| 2025-12-24 | $30.09 | $32.00 | 902,400 | — | — |
| 2025-12-23 | $29.78 | $31.67 | 1,833,400 | — | — |
| 2025-12-22 | $29.11 | $30.95 | 1,701,400 | — | — |
| 2025-12-19 | $29.42 | $31.28 | 4,720,300 | — | — |
| 2025-12-18 | $29.67 | $31.55 | 2,060,000 | — | — |
| 2025-12-17 | $29.78 | $31.67 | 3,514,600 | — | — |
| 2025-12-16 | $30.78 | $32.73 | 1,761,200 | — | — |
| 2025-12-15 | $31.64 | $33.65 | 1,439,900 | — | — |
| 2025-12-12 | $31.70 | $33.71 | 1,187,600 | — | — |
| 2025-12-11 | $31.98 | $34.01 | 1,686,100 | — | — |
| 2025-12-10 | $32.14 | $34.18 | 3,310,400 | — | — |
| 2025-12-09 | $31.00 | $32.96 | 1,954,900 | — | — |
| 2025-12-08 | $31.10 | $33.07 | 2,379,600 | — | — |
| 2025-12-05 | $31.71 | $33.72 | 2,233,800 | — | — |
| 2025-12-04 | $31.52 | $33.52 | 2,074,500 | — | — |
| 2025-12-03 | $31.98 | $34.01 | 2,848,200 | — | — |
| 2025-12-02 | $30.83 | $32.78 | 4,370,400 | — | — |
| 2025-12-01 | $30.23 | $32.15 | 7,378,600 | — | — |
| 2025-11-28 | $30.46 | $32.39 | 2,658,800 | — | — |
| 2025-11-26 | $30.65 | $32.59 | 4,065,700 | — | — |
| 2025-11-25 | $31.72 | $33.73 | 12,549,200 | — | — |
| 2025-11-24 | $31.10 | $33.07 | 7,505,600 | — | — |
| 2025-11-21 | $30.49 | $32.42 | 6,368,400 | — | — |
| 2025-11-20 | $29.24 | $31.09 | 7,678,800 | — | — |
| 2025-11-19 | $29.12 | $30.97 | 6,377,700 | — | — |
| 2025-11-18 | $29.68 | $31.56 | 4,901,400 | — | — |
| 2025-11-17 | $29.50 | $31.37 | 3,782,100 | — | — |
| 2025-11-14 | $31.17 | $33.15 | 1,124,900 | — | — |
| 2025-11-13 | $31.24 | $33.22 | 1,136,500 | — | — |
| 2025-11-12 | $31.79 | $33.80 | 1,512,300 | — | — |
| 2025-11-11 | $32.18 | $34.22 | 1,598,000 | — | — |
| 2025-11-10 | $31.67 | $33.68 | 1,388,800 | — | — |
| 2025-11-07 | $31.83 | $33.85 | 1,220,600 | — | — |
| 2025-11-06 | $31.23 | $33.21 | 1,029,100 | — | — |
| 2025-11-05 | $31.20 | $33.18 | 2,080,300 | — | — |
| 2025-11-04 | $31.87 | $33.89 | 1,417,100 | — | — |
| 2025-11-03 | $31.54 | $33.54 | 1,545,600 | — | — |
| 2025-10-31 | $32.21 | $34.25 | 1,429,700 | — | — |
| 2025-10-30 | $32.38 | $34.43 | 1,394,800 | — | — |
| 2025-10-29 | $32.09 | $34.12 | 1,631,500 | — | — |
| 2025-10-28 | $32.71 | $34.78 | 993,000 | — | — |
| 2025-10-27 | $32.90 | $34.99 | 1,310,300 | — | — |
| 2025-10-24 | $32.41 | $34.46 | 1,482,500 | — | — |
| 2025-10-23 | $32.80 | $34.88 | 1,578,100 | — | — |
| 2025-10-22 | $33.03 | $35.12 | 1,362,600 | — | — |
| 2025-10-21 | $33.05 | $35.14 | 1,177,700 | — | — |
| 2025-10-20 | $32.84 | $34.92 | 1,098,500 | — | — |
| 2025-10-17 | $32.71 | $34.78 | 950,300 | — | — |
| 2025-10-16 | $32.29 | $34.34 | 1,353,800 | — | — |
| 2025-10-15 | $32.08 | $34.11 | 1,559,600 | — | — |
| 2025-10-14 | $31.51 | $33.51 | 1,134,800 | — | — |
| 2025-10-13 | $31.08 | $33.05 | 2,079,900 | — | — |
| 2025-10-10 | $31.23 | $33.21 | 4,134,500 | — | — |
| 2025-10-09 | $32.39 | $34.44 | 1,016,400 | — | — |
| 2025-10-08 | $32.69 | $34.76 | 1,604,600 | — | — |
| 2025-10-07 | $32.01 | $34.04 | 2,027,100 | — | — |
| 2025-10-06 | $31.87 | $33.89 | 1,302,300 | — | — |
| 2025-10-03 | $32.18 | $34.22 | 1,347,900 | — | — |
| 2025-10-02 | $33.02 | $34.34 | 1,385,300 | — | — |
| 2025-10-01 | $33.58 | $34.92 | 1,865,000 | — | — |
| 2025-09-30 | $33.61 | $34.95 | 896,900 | — | — |
| 2025-09-29 | $33.86 | $35.21 | 1,628,800 | — | — |
| 2025-09-26 | $34.03 | $35.39 | 1,445,200 | — | — |
| 2025-09-25 | $34.45 | $35.82 | 771,300 | — | — |
| 2025-09-24 | $34.44 | $35.81 | 764,600 | — | — |
| 2025-09-23 | $34.61 | $35.99 | 974,000 | — | — |
| 2025-09-22 | $34.07 | $35.43 | 761,200 | — | — |
| 2025-09-19 | $34.35 | $35.72 | 3,023,700 | — | — |
| 2025-09-18 | $34.63 | $36.01 | 807,200 | — | — |
| 2025-09-17 | $34.17 | $35.53 | 837,800 | — | — |
| 2025-09-16 | $34.61 | $35.99 | 1,189,200 | — | — |
| 2025-09-15 | $35.20 | $36.60 | 1,376,200 | — | — |
| 2025-09-12 | $34.64 | $36.02 | 813,300 | — | — |
| 2025-09-11 | $34.84 | $36.23 | 920,300 | — | — |
| 2025-09-10 | $34.91 | $36.30 | 596,400 | — | — |
| 2025-09-09 | $35.00 | $36.40 | 1,042,700 | — | — |
| 2025-09-08 | $34.28 | $35.65 | 1,395,200 | — | — |
| 2025-09-05 | $34.21 | $35.57 | 832,700 | — | — |
| 2025-09-04 | $34.23 | $35.59 | 1,033,000 | — | — |
| 2025-09-03 | $34.55 | $35.93 | 2,093,700 | — | — |
| 2025-09-02 | $34.15 | $35.51 | 1,813,400 | — | — |
| 2025-08-29 | $35.31 | $36.72 | 1,414,200 | — | — |
| 2025-08-28 | $35.50 | $36.92 | 1,110,600 | — | — |
| 2025-08-27 | $35.39 | $36.80 | 626,200 | — | — |
| 2025-08-26 | $35.17 | $36.57 | 900,700 | — | — |
| 2025-08-25 | $34.72 | $36.10 | 809,500 | — | — |
| 2025-08-22 | $34.30 | $35.67 | 998,700 | — | — |
| 2025-08-21 | $33.34 | $34.67 | 746,300 | — | — |
| 2025-08-20 | $32.69 | $33.99 | 879,500 | — | — |
| 2025-08-19 | $32.55 | $33.85 | 794,500 | — | — |
| 2025-08-18 | $31.81 | $33.08 | 1,598,400 | — | — |
| 2025-08-15 | $31.74 | $33.01 | 1,022,200 | — | — |
| 2025-08-14 | $32.09 | $33.37 | 1,161,000 | — | — |
| 2025-08-13 | $32.40 | $33.69 | 1,600,500 | — | — |
| 2025-08-12 | $31.76 | $33.03 | 1,157,100 | — | — |
| 2025-08-11 | $31.16 | $32.40 | 1,004,000 | — | — |
| 2025-08-08 | $31.34 | $32.59 | 890,500 | — | — |
| 2025-08-07 | $31.34 | $32.59 | 795,500 | — | — |
| 2025-08-06 | $31.63 | $32.89 | 1,165,800 | — | — |
| 2025-08-05 | $31.26 | $32.51 | 1,503,500 | — | — |
| 2025-08-04 | $30.32 | $31.53 | 698,900 | — | — |
| 2025-08-01 | $29.94 | $31.13 | 980,300 | — | — |
| 2025-07-31 | $29.99 | $31.19 | 841,000 | — | — |
| 2025-07-30 | $30.54 | $31.76 | 865,600 | — | — |
| 2025-07-29 | $30.75 | $31.98 | 851,200 | — | — |
| 2025-07-28 | $30.80 | $32.03 | 557,800 | — | — |
| 2025-07-25 | $30.94 | $32.17 | 562,600 | — | — |
| 2025-07-24 | $30.75 | $31.98 | 625,900 | — | — |
| 2025-07-23 | $31.27 | $32.52 | 877,600 | — | — |
| 2025-07-22 | $31.22 | $32.46 | 1,012,700 | — | — |
| 2025-07-21 | $30.93 | $32.16 | 1,041,400 | — | — |
| 2025-07-18 | $30.68 | $31.90 | 1,025,100 | — | — |
| 2025-07-17 | $30.73 | $31.96 | 999,500 | — | — |
| 2025-07-16 | $30.76 | $31.99 | 1,391,500 | — | — |
| 2025-07-15 | $30.20 | $31.40 | 1,488,600 | — | — |
| 2025-07-14 | $30.25 | $31.46 | 1,300,300 | — | — |
| 2025-07-11 | $29.87 | $31.06 | 1,091,300 | — | — |
| 2025-07-10 | $29.50 | $30.68 | 1,435,900 | — | — |
| 2025-07-09 | $28.96 | $30.11 | 2,676,900 | — | — |
| 2025-07-08 | $27.51 | $28.61 | 1,203,400 | — | — |
| 2025-07-07 | $28.04 | $29.16 | 929,800 | — | — |
| 2025-07-03 | $28.03 | $29.15 | 714,100 | — | — |
| 2025-07-02 | $28.88 | $29.31 | 1,208,200 | — | — |
| 2025-07-01 | $28.59 | $29.02 | 1,250,000 | — | — |
| 2025-06-30 | $28.51 | $28.94 | 1,664,300 | — | — |
| 2025-06-27 | $28.72 | $29.15 | 2,242,600 | — | — |
| 2025-06-26 | $28.27 | $28.69 | 719,300 | — | — |
| 2025-06-25 | $27.92 | $28.34 | 526,900 | — | — |
| 2025-06-24 | $28.67 | $29.10 | 743,500 | — | — |
| 2025-06-23 | $28.22 | $28.64 | 822,600 | — | — |
| 2025-06-20 | $28.43 | $28.86 | 3,383,700 | — | — |
| 2025-06-18 | $28.21 | $28.63 | 807,700 | — | — |
| 2025-06-17 | $27.80 | $28.22 | 1,165,800 | — | — |
| 2025-06-16 | $27.33 | $27.74 | 998,600 | — | — |
| 2025-06-13 | $27.20 | $27.61 | 618,700 | — | — |
| 2025-06-12 | $27.34 | $27.75 | 520,700 | — | — |
| 2025-06-11 | $27.63 | $28.05 | 640,500 | — | — |
| 2025-06-10 | $27.93 | $28.35 | 606,700 | — | — |
| 2025-06-09 | $27.76 | $28.18 | 481,900 | — | — |
| 2025-06-06 | $27.64 | $28.06 | 511,200 | — | — |
| 2025-06-05 | $27.48 | $27.89 | 610,100 | — | — |
| 2025-06-04 | $27.78 | $28.20 | 784,600 | — | — |
| 2025-06-03 | $27.83 | $28.25 | 790,000 | — | — |
| 2025-06-02 | $27.68 | $28.10 | 710,200 | — | — |
| 2025-05-30 | $27.87 | $28.29 | 1,556,500 | — | — |
| 2025-05-29 | $27.88 | $28.30 | 602,700 | — | — |
| 2025-05-28 | $27.57 | $27.98 | 680,100 | — | — |
| 2025-05-27 | $27.87 | $28.29 | 716,300 | — | — |
| 2025-05-23 | $28.03 | $28.45 | 725,000 | — | — |
| 2025-05-22 | $28.03 | $28.45 | 1,486,200 | — | — |
| 2025-05-21 | $28.11 | $28.53 | 1,003,600 | — | — |
| 2025-05-20 | $28.61 | $29.04 | 774,200 | — | — |
| 2025-05-19 | $28.70 | $29.13 | 812,400 | — | — |
| 2025-05-16 | $28.61 | $29.04 | 1,073,700 | — | — |
| 2025-05-15 | $28.63 | $29.06 | 1,067,300 | — | — |
| 2025-05-14 | $27.81 | $28.23 | 2,088,700 | — | — |
| 2025-05-13 | $26.64 | $27.04 | 1,480,500 | — | — |
| 2025-05-12 | $26.29 | $26.69 | 890,700 | — | — |
| 2025-05-09 | $25.32 | $25.70 | 2,065,700 | — | — |
| 2025-05-08 | $26.02 | $26.41 | 827,200 | — | — |
| 2025-05-07 | $25.42 | $25.80 | 1,662,200 | — | — |
| 2025-05-06 | $25.78 | $26.17 | 537,600 | — | — |
| 2025-05-05 | $25.84 | $26.23 | 785,400 | — | — |
| 2025-05-02 | $25.84 | $26.23 | 702,300 | — | — |
| 2025-05-01 | $25.39 | $25.77 | 834,200 | — | — |
| 2025-04-30 | $25.04 | $25.42 | 949,700 | — | — |
| 2025-04-29 | $25.00 | $25.38 | 716,200 | — | — |
| 2025-04-28 | $25.02 | $25.40 | 610,300 | — | — |
| 2025-04-25 | $24.84 | $25.21 | 612,700 | — | — |
| 2025-04-24 | $25.04 | $25.42 | 733,800 | — | — |
| 2025-04-23 | $24.53 | $24.90 | 1,202,400 | — | — |
| 2025-04-22 | $24.40 | $24.77 | 1,082,500 | — | — |
| 2025-04-21 | $23.52 | $23.87 | 1,238,900 | — | — |
| 2025-04-17 | $23.92 | $24.28 | 884,700 | — | — |
| 2025-04-16 | $23.40 | $23.75 | 671,300 | — | — |
| 2025-04-15 | $23.75 | $24.11 | 952,300 | — | — |
| 2025-04-14 | $23.60 | $23.95 | 1,099,400 | — | — |
| 2025-04-11 | $23.31 | $23.66 | 1,139,000 | — | — |
| 2025-04-10 | $22.77 | $23.11 | 1,160,800 | — | — |
| 2025-04-09 | $23.64 | $24.00 | 2,569,700 | — | — |
| 2025-04-08 | $22.51 | $22.85 | 1,904,900 | — | — |
| 2025-04-07 | $23.55 | $23.90 | 1,904,600 | — | — |
| 2025-04-04 | $23.94 | $24.30 | 2,372,500 | — | — |
| 2025-04-03 | $25.67 | $25.67 | 1,816,700 | — | — |
| 2025-04-02 | $26.50 | $26.50 | 1,267,800 | — | — |
| 2025-04-01 | $26.00 | $26.00 | 1,038,600 | — | — |
| 2025-03-31 | $26.51 | $26.51 | 1,169,200 | — | — |
| 2025-03-28 | $26.52 | $26.52 | 1,442,600 | — | — |
| 2025-03-27 | $26.42 | $26.42 | 1,564,500 | — | — |
| 2025-03-26 | $25.85 | $25.85 | 1,611,300 | — | — |
| 2025-03-25 | $26.12 | $26.12 | 2,133,800 | — | — |
| 2025-03-24 | $26.19 | $26.19 | 2,128,800 | — | — |
| 2025-03-21 | $25.35 | $25.35 | 10,986,800 | — | — |
| 2025-03-20 | $24.67 | $24.67 | 2,951,300 | — | — |
| 2025-03-19 | $25.39 | $25.39 | 2,738,100 | — | — |
| 2025-03-18 | $24.24 | $24.24 | 5,626,600 | — | — |
| 2025-03-17 | $22.00 | $22.00 | 1,322,100 | — | — |
| 2025-03-14 | $21.74 | $21.74 | 1,326,300 | — | — |
| 2025-03-13 | $21.37 | $21.37 | 2,583,300 | — | — |
| 2025-03-12 | $21.80 | $21.80 | 1,879,800 | — | — |
| 2025-03-11 | $21.22 | $21.22 | 1,517,300 | — | — |
| 2025-03-10 | $21.62 | $21.62 | 1,641,400 | — | — |
| 2025-03-07 | $21.97 | $21.97 | 1,395,600 | — | — |
| 2025-03-06 | $21.79 | $21.79 | 1,529,600 | — | — |
| 2025-03-05 | $22.39 | $22.39 | 1,310,900 | — | — |
| 2025-03-04 | $22.19 | $22.19 | 1,579,600 | — | — |
| 2025-03-03 | $22.24 | $22.24 | 3,309,800 | — | — |
| 2025-02-28 | $22.86 | $22.86 | 1,701,100 | — | — |
| 2025-02-27 | $22.59 | $22.59 | 1,312,100 | — | — |
| 2025-02-26 | $22.25 | $22.25 | 2,103,200 | — | — |
| 2025-02-25 | $22.60 | $22.60 | 3,025,800 | — | — |
| 2025-02-24 | $23.19 | $23.19 | 2,641,700 | — | — |
| 2025-02-21 | $23.80 | $23.80 | 2,252,100 | — | — |
| 2025-02-20 | $23.50 | $23.50 | 1,523,400 | — | — |
| 2025-02-19 | $23.50 | $23.50 | 3,066,700 | — | — |
| 2025-02-18 | $23.25 | $23.25 | 5,514,500 | — | — |
| 2025-02-14 | $22.92 | $22.92 | 5,650,100 | — | — |
| 2025-02-13 | $22.72 | $22.72 | 5,841,700 | — | — |
| 2025-02-12 | $21.79 | $21.79 | 7,847,400 | — | — |
| 2025-02-11 | $22.50 | $22.50 | 13,758,100 | — | — |
| 2025-02-10 | $23.01 | $23.01 | 15,682,700 | — | — |
| 2025-02-07 | $26.74 | $26.74 | 41,730,700 | — | — |
| 2025-02-06 | $22.99 | $22.99 | 1,790,000 | — | — |
| 2025-02-05 | $21.94 | $21.94 | 2,203,500 | — | — |