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
- 2014-01-31 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 | $23.00 | $23.00 | 3,677,300 | — | — |
| 2025-12-30 | $22.78 | $22.78 | 11,045,700 | — | — |
| 2025-12-29 | $19.72 | $19.72 | 21,699,800 | — | — |
| 2025-12-26 | $34.19 | $34.19 | 629,200 | — | — |
| 2025-12-24 | $34.58 | $34.58 | 721,600 | — | — |
| 2025-12-23 | $34.13 | $34.13 | 841,300 | — | — |
| 2025-12-22 | $34.75 | $34.75 | 2,342,800 | — | — |
| 2025-12-19 | $33.50 | $33.50 | 2,497,100 | — | — |
| 2025-12-18 | $32.84 | $32.84 | 1,475,300 | — | — |
| 2025-12-17 | $33.21 | $33.21 | 1,791,500 | — | — |
| 2025-12-16 | $34.34 | $34.34 | 1,487,600 | — | — |
| 2025-12-15 | $36.23 | $36.23 | 1,715,200 | — | — |
| 2025-12-12 | $36.23 | $36.23 | 1,589,500 | — | — |
| 2025-12-11 | $36.20 | $36.20 | 1,320,900 | — | — |
| 2025-12-10 | $36.00 | $36.00 | 1,684,700 | — | — |
| 2025-12-09 | $36.30 | $36.30 | 2,409,200 | — | — |
| 2025-12-08 | $36.45 | $36.45 | 1,659,200 | — | — |
| 2025-12-05 | $36.38 | $36.38 | 1,281,700 | — | — |
| 2025-12-04 | $36.54 | $36.54 | 1,242,900 | — | — |
| 2025-12-03 | $36.45 | $36.45 | 2,023,200 | — | — |
| 2025-12-02 | $33.47 | $33.47 | 949,800 | — | — |
| 2025-12-01 | $33.37 | $33.37 | 1,042,700 | — | — |
| 2025-11-28 | $34.75 | $34.75 | 785,200 | — | — |
| 2025-11-26 | $33.76 | $33.76 | 1,304,200 | — | — |
| 2025-11-25 | $33.53 | $33.53 | 1,513,900 | — | — |
| 2025-11-24 | $32.78 | $32.78 | 1,878,400 | — | — |
| 2025-11-21 | $33.59 | $33.59 | 1,683,000 | — | — |
| 2025-11-20 | $31.18 | $31.18 | 1,028,300 | — | — |
| 2025-11-19 | $31.86 | $31.86 | 1,068,100 | — | — |
| 2025-11-18 | $32.83 | $32.83 | 930,000 | — | — |
| 2025-11-17 | $32.54 | $32.54 | 1,117,300 | — | — |
| 2025-11-14 | $33.08 | $33.08 | 1,265,300 | — | — |
| 2025-11-13 | $32.90 | $32.90 | 1,257,200 | — | — |
| 2025-11-12 | $33.53 | $33.53 | 1,078,900 | — | — |
| 2025-11-11 | $33.25 | $33.25 | 1,172,300 | — | — |
| 2025-11-10 | $31.94 | $31.94 | 1,157,200 | — | — |
| 2025-11-07 | $30.63 | $30.63 | 1,355,300 | — | — |
| 2025-11-06 | $30.95 | $30.95 | 1,872,500 | — | — |
| 2025-11-05 | $31.87 | $31.87 | 2,780,600 | — | — |
| 2025-11-04 | $32.46 | $32.46 | 1,524,800 | — | — |
| 2025-11-03 | $33.47 | $33.47 | 1,407,500 | — | — |
| 2025-10-31 | $34.60 | $34.60 | 1,267,700 | — | — |
| 2025-10-30 | $35.17 | $35.17 | 1,107,500 | — | — |
| 2025-10-29 | $34.59 | $34.59 | 1,264,900 | — | — |
| 2025-10-28 | $34.77 | $34.77 | 1,188,000 | — | — |
| 2025-10-27 | $35.31 | $35.31 | 1,746,000 | — | — |
| 2025-10-24 | $33.53 | $33.53 | 1,083,500 | — | — |
| 2025-10-23 | $33.63 | $33.63 | 1,002,500 | — | — |
| 2025-10-22 | $33.14 | $33.14 | 934,500 | — | — |
| 2025-10-21 | $34.19 | $34.19 | 1,179,100 | — | — |
| 2025-10-20 | $34.40 | $34.40 | 1,306,600 | — | — |
| 2025-10-17 | $32.63 | $32.63 | 1,238,700 | — | — |
| 2025-10-16 | $33.97 | $33.97 | 2,046,100 | — | — |
| 2025-10-15 | $33.43 | $33.43 | 1,570,200 | — | — |
| 2025-10-14 | $31.69 | $31.69 | 1,229,100 | — | — |
| 2025-10-13 | $32.02 | $32.02 | 1,003,300 | — | — |
| 2025-10-10 | $31.45 | $31.45 | 1,574,200 | — | — |
| 2025-10-09 | $31.66 | $31.66 | 1,642,700 | — | — |
| 2025-10-08 | $30.86 | $30.86 | 1,276,100 | — | — |
| 2025-10-07 | $29.74 | $29.74 | 1,452,100 | — | — |
| 2025-10-06 | $30.19 | $30.19 | 1,320,200 | — | — |
| 2025-10-03 | $31.21 | $31.21 | 1,364,500 | — | — |
| 2025-10-02 | $30.90 | $30.90 | 1,223,800 | — | — |
| 2025-10-01 | $29.99 | $29.99 | 1,961,500 | — | — |
| 2025-09-30 | $30.08 | $30.08 | 1,623,200 | — | — |
| 2025-09-29 | $30.36 | $30.36 | 2,408,400 | — | — |
| 2025-09-26 | $29.08 | $29.08 | 2,659,300 | — | — |
| 2025-09-25 | $27.82 | $27.82 | 1,611,500 | — | — |
| 2025-09-24 | $28.76 | $28.76 | 1,753,400 | — | — |
| 2025-09-23 | $28.40 | $28.40 | 1,389,100 | — | — |
| 2025-09-22 | $29.47 | $29.47 | 1,600,300 | — | — |
| 2025-09-19 | $28.13 | $28.13 | 3,627,100 | — | — |
| 2025-09-18 | $29.11 | $29.11 | 1,675,600 | — | — |
| 2025-09-17 | $28.71 | $28.71 | 1,366,700 | — | — |
| 2025-09-16 | $29.48 | $29.48 | 2,063,700 | — | — |
| 2025-09-15 | $29.00 | $29.00 | 1,993,700 | — | — |
| 2025-09-12 | $30.31 | $30.31 | 1,391,000 | — | — |
| 2025-09-11 | $31.23 | $31.23 | 1,656,300 | — | — |
| 2025-09-10 | $31.29 | $31.29 | 1,905,100 | — | — |
| 2025-09-09 | $31.50 | $31.50 | 937,000 | — | — |
| 2025-09-08 | $31.51 | $31.51 | 1,345,000 | — | — |
| 2025-09-05 | $31.82 | $31.82 | 1,325,400 | — | — |
| 2025-09-04 | $31.28 | $31.28 | 1,400,500 | — | — |
| 2025-09-03 | $31.55 | $31.55 | 1,620,100 | — | — |
| 2025-09-02 | $32.03 | $32.03 | 2,011,800 | — | — |
| 2025-08-29 | $29.96 | $29.96 | 1,340,100 | — | — |
| 2025-08-28 | $30.30 | $30.30 | 1,034,000 | — | — |
| 2025-08-27 | $30.08 | $30.08 | 1,154,000 | — | — |
| 2025-08-26 | $29.56 | $29.56 | 1,253,200 | — | — |
| 2025-08-25 | $29.27 | $29.27 | 1,061,500 | — | — |
| 2025-08-22 | $29.78 | $29.78 | 1,267,900 | — | — |
| 2025-08-21 | $29.52 | $29.52 | 1,170,400 | — | — |
| 2025-08-20 | $29.36 | $29.36 | 1,153,400 | — | — |
| 2025-08-19 | $29.12 | $29.12 | 1,269,700 | — | — |
| 2025-08-18 | $29.70 | $29.70 | 1,699,400 | — | — |
| 2025-08-15 | $29.69 | $29.69 | 1,350,300 | — | — |
| 2025-08-14 | $29.01 | $29.01 | 1,264,200 | — | — |
| 2025-08-13 | $28.97 | $28.97 | 1,690,800 | — | — |
| 2025-08-12 | $28.11 | $28.11 | 1,128,500 | — | — |
| 2025-08-11 | $27.39 | $27.39 | 1,802,100 | — | — |
| 2025-08-08 | $27.54 | $27.54 | 1,527,900 | — | — |
| 2025-08-07 | $27.83 | $27.83 | 1,880,400 | — | — |
| 2025-08-06 | $28.05 | $28.05 | 3,039,000 | — | — |
| 2025-08-05 | $28.92 | $28.92 | 1,706,200 | — | — |
| 2025-08-04 | $28.46 | $28.46 | 1,651,600 | — | — |
| 2025-08-01 | $28.44 | $28.44 | 2,240,500 | — | — |
| 2025-07-31 | $27.32 | $27.32 | 1,805,700 | — | — |
| 2025-07-30 | $27.14 | $27.14 | 2,317,600 | — | — |
| 2025-07-29 | $27.66 | $27.66 | 2,459,900 | — | — |
| 2025-07-28 | $27.61 | $27.61 | 2,025,700 | — | — |
| 2025-07-25 | $27.34 | $27.34 | 1,253,300 | — | — |
| 2025-07-24 | $27.30 | $27.30 | 2,321,700 | — | — |
| 2025-07-23 | $28.01 | $28.01 | 2,892,700 | — | — |
| 2025-07-22 | $26.44 | $26.44 | 2,991,800 | — | — |
| 2025-07-21 | $26.39 | $26.39 | 3,958,600 | — | — |
| 2025-07-18 | $26.31 | $26.31 | 3,905,800 | — | — |
| 2025-07-17 | $27.41 | $27.41 | 2,148,100 | — | — |
| 2025-07-16 | $27.31 | $27.31 | 3,045,900 | — | — |
| 2025-07-15 | $27.20 | $27.20 | 4,769,200 | — | — |
| 2025-07-14 | $29.23 | $29.23 | 4,198,300 | — | — |
| 2025-07-11 | $29.51 | $29.51 | 5,681,300 | — | — |
| 2025-07-10 | $31.04 | $31.04 | 12,979,000 | — | — |
| 2025-07-09 | $41.44 | $41.44 | 2,742,600 | — | — |
| 2025-07-08 | $39.42 | $39.42 | 1,205,400 | — | — |
| 2025-07-07 | $39.61 | $39.61 | 1,101,900 | — | — |
| 2025-07-03 | $39.91 | $39.91 | 685,300 | — | — |
| 2025-07-02 | $39.46 | $39.46 | 1,815,200 | — | — |
| 2025-07-01 | $36.26 | $36.26 | 689,800 | — | — |
| 2025-06-30 | $36.36 | $36.36 | 906,900 | — | — |
| 2025-06-27 | $36.52 | $36.52 | 2,680,700 | — | — |
| 2025-06-26 | $37.12 | $37.12 | 587,000 | — | — |
| 2025-06-25 | $37.43 | $37.43 | 690,600 | — | — |
| 2025-06-24 | $37.16 | $37.16 | 919,100 | — | — |
| 2025-06-23 | $36.83 | $36.83 | 771,600 | — | — |
| 2025-06-20 | $37.14 | $37.14 | 1,203,000 | — | — |
| 2025-06-18 | $37.35 | $37.35 | 1,019,000 | — | — |
| 2025-06-17 | $36.66 | $36.66 | 704,700 | — | — |
| 2025-06-16 | $37.11 | $37.11 | 818,500 | — | — |
| 2025-06-13 | $37.49 | $37.49 | 1,094,000 | — | — |
| 2025-06-12 | $39.29 | $39.29 | 1,919,800 | — | — |
| 2025-06-11 | $37.51 | $37.51 | 1,510,900 | — | — |
| 2025-06-10 | $37.51 | $37.51 | 1,180,300 | — | — |
| 2025-06-09 | $37.04 | $37.04 | 1,226,100 | — | — |
| 2025-06-06 | $37.17 | $37.17 | 930,300 | — | — |
| 2025-06-05 | $36.91 | $36.91 | 1,414,500 | — | — |
| 2025-06-04 | $36.61 | $36.61 | 759,200 | — | — |
| 2025-06-03 | $36.40 | $36.40 | 869,200 | — | — |
| 2025-06-02 | $36.14 | $36.14 | 1,090,200 | — | — |
| 2025-05-30 | $34.03 | $34.03 | 1,631,400 | — | — |
| 2025-05-29 | $35.03 | $35.03 | 1,217,600 | — | — |
| 2025-05-28 | $34.35 | $34.35 | 2,002,400 | — | — |
| 2025-05-27 | $35.08 | $35.08 | 1,718,000 | — | — |
| 2025-05-23 | $35.66 | $35.66 | 441,500 | — | — |
| 2025-05-22 | $35.51 | $35.51 | 514,300 | — | — |
| 2025-05-21 | $35.41 | $35.41 | 680,800 | — | — |
| 2025-05-20 | $37.35 | $37.35 | 624,500 | — | — |
| 2025-05-19 | $36.19 | $36.19 | 676,000 | — | — |
| 2025-05-16 | $35.61 | $35.61 | 616,600 | — | — |
| 2025-05-15 | $34.84 | $34.84 | 442,000 | — | — |
| 2025-05-14 | $34.72 | $34.72 | 581,000 | — | — |
| 2025-05-13 | $35.40 | $35.40 | 705,700 | — | — |
| 2025-05-12 | $36.09 | $36.09 | 1,426,600 | — | — |
| 2025-05-09 | $35.11 | $35.11 | 1,136,700 | — | — |
| 2025-05-08 | $35.98 | $35.98 | 1,835,400 | — | — |
| 2025-05-07 | $33.42 | $33.42 | 1,766,600 | — | — |
| 2025-05-06 | $35.06 | $35.06 | 1,317,600 | — | — |
| 2025-05-05 | $38.87 | $38.87 | 588,300 | — | — |
| 2025-05-02 | $39.30 | $39.30 | 1,044,500 | — | — |
| 2025-05-01 | $38.97 | $38.97 | 662,300 | — | — |
| 2025-04-30 | $38.98 | $38.98 | 747,400 | — | — |
| 2025-04-29 | $38.07 | $38.07 | 782,000 | — | — |
| 2025-04-28 | $37.98 | $37.98 | 551,800 | — | — |
| 2025-04-25 | $38.09 | $38.09 | 575,400 | — | — |
| 2025-04-24 | $37.64 | $37.64 | 1,343,500 | — | — |
| 2025-04-23 | $37.31 | $37.31 | 966,200 | — | — |
| 2025-04-22 | $35.91 | $35.91 | 1,535,300 | — | — |
| 2025-04-21 | $35.40 | $35.40 | 1,013,100 | — | — |
| 2025-04-17 | $35.69 | $35.69 | 690,800 | — | — |
| 2025-04-16 | $34.98 | $34.98 | 746,200 | — | — |
| 2025-04-15 | $35.34 | $35.34 | 852,300 | — | — |
| 2025-04-14 | $34.92 | $34.92 | 1,204,900 | — | — |
| 2025-04-11 | $34.14 | $34.14 | 1,103,600 | — | — |
| 2025-04-10 | $33.16 | $33.16 | 1,771,300 | — | — |
| 2025-04-09 | $33.91 | $33.91 | 2,063,200 | — | — |
| 2025-04-08 | $31.06 | $31.06 | 1,303,800 | — | — |
| 2025-04-07 | $32.14 | $32.14 | 1,170,700 | — | — |
| 2025-04-04 | $32.43 | $32.43 | 879,500 | — | — |
| 2025-04-03 | $35.13 | $35.13 | 631,800 | — | — |
| 2025-04-02 | $35.37 | $35.37 | 570,900 | — | — |
| 2025-04-01 | $33.84 | $33.84 | 993,200 | — | — |
| 2025-03-31 | $36.21 | $36.21 | 958,400 | — | — |
| 2025-03-28 | $37.82 | $37.82 | 323,200 | — | — |
| 2025-03-27 | $38.89 | $38.89 | 558,100 | — | — |
| 2025-03-26 | $37.98 | $37.98 | 976,700 | — | — |
| 2025-03-25 | $38.69 | $38.69 | 1,070,000 | — | — |
| 2025-03-24 | $39.36 | $39.36 | 545,400 | — | — |
| 2025-03-21 | $39.18 | $39.18 | 935,000 | — | — |
| 2025-03-20 | $38.89 | $38.89 | 551,400 | — | — |
| 2025-03-19 | $39.68 | $39.68 | 819,000 | — | — |
| 2025-03-18 | $38.86 | $38.86 | 423,200 | — | — |
| 2025-03-17 | $39.64 | $39.64 | 455,300 | — | — |
| 2025-03-14 | $39.34 | $39.34 | 401,500 | — | — |
| 2025-03-13 | $39.25 | $39.25 | 446,500 | — | — |
| 2025-03-12 | $40.29 | $40.29 | 677,500 | — | — |
| 2025-03-11 | $38.33 | $38.33 | 840,500 | — | — |
| 2025-03-10 | $37.50 | $37.50 | 914,500 | — | — |
| 2025-03-07 | $38.62 | $38.62 | 724,700 | — | — |
| 2025-03-06 | $40.02 | $40.02 | 1,130,400 | — | — |
| 2025-03-05 | $40.87 | $40.87 | 835,400 | — | — |
| 2025-03-04 | $41.10 | $41.10 | 1,385,600 | — | — |
| 2025-03-03 | $41.26 | $41.26 | 708,400 | — | — |
| 2025-02-28 | $42.92 | $42.92 | 910,500 | — | — |
| 2025-02-27 | $41.97 | $41.97 | 652,700 | — | — |
| 2025-02-26 | $41.62 | $41.62 | 690,300 | — | — |
| 2025-02-25 | $40.80 | $40.80 | 947,400 | — | — |
| 2025-02-24 | $41.84 | $41.84 | 628,000 | — | — |
| 2025-02-21 | $42.59 | $42.59 | 616,000 | — | — |
| 2025-02-20 | $44.48 | $44.48 | 618,700 | — | — |
| 2025-02-19 | $44.29 | $44.29 | 685,000 | — | — |
| 2025-02-18 | $43.62 | $43.62 | 818,100 | — | — |
| 2025-02-14 | $42.49 | $42.49 | 1,211,500 | — | — |
| 2025-02-13 | $43.52 | $43.52 | 784,300 | — | — |
| 2025-02-12 | $43.43 | $43.43 | 635,000 | — | — |
| 2025-02-11 | $43.58 | $43.58 | 571,700 | — | — |
| 2025-02-10 | $44.78 | $44.78 | 579,600 | — | — |
| 2025-02-07 | $45.35 | $45.35 | 690,700 | — | — |
| 2025-02-06 | $45.78 | $45.78 | 761,600 | — | — |
| 2025-02-05 | $45.37 | $45.37 | 554,500 | — | — |
| 2025-02-04 | $44.18 | $44.18 | 498,200 | — | — |
| 2025-02-03 | $43.42 | $43.42 | 754,500 | — | — |
| 2025-01-31 | $43.03 | $43.03 | 465,600 | — | — |
| 2025-01-30 | $43.40 | $43.40 | 438,500 | — | — |
| 2025-01-29 | $42.47 | $42.47 | 393,300 | — | — |
| 2025-01-28 | $42.49 | $42.49 | 553,400 | — | — |
| 2025-01-27 | $43.27 | $43.27 | 736,300 | — | — |
| 2025-01-24 | $44.05 | $44.05 | 763,000 | — | — |
| 2025-01-23 | $44.85 | $44.85 | 1,513,600 | — | — |
| 2025-01-22 | $42.94 | $42.94 | 807,100 | — | — |
| 2025-01-21 | $41.28 | $41.28 | 1,164,800 | — | — |
| 2025-01-17 | $40.00 | $40.00 | 795,100 | — | — |
| 2025-01-16 | $40.85 | $40.85 | 753,300 | — | — |
| 2025-01-15 | $40.98 | $40.98 | 1,097,100 | — | — |
| 2025-01-14 | $40.02 | $40.02 | 989,700 | — | — |
| 2025-01-13 | $43.16 | $43.16 | 2,179,800 | — | — |
| 2025-01-10 | $42.07 | $42.07 | 834,000 | — | — |
| 2025-01-08 | $43.65 | $43.65 | 612,900 | — | — |
| 2025-01-07 | $44.44 | $44.44 | 1,161,800 | — | — |
| 2025-01-06 | $42.66 | $42.66 | 1,908,200 | — | — |
| 2025-01-03 | $41.50 | $41.50 | 1,482,800 | — | — |
| 2025-01-02 | $41.15 | $41.15 | 1,535,600 | — | — |