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
- 2019-06-07 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 | $30.19 | $30.19 | 959,300 | — | — |
| 2025-12-30 | $30.77 | $30.77 | 1,459,100 | — | — |
| 2025-12-29 | $31.45 | $31.45 | 1,741,900 | — | — |
| 2025-12-26 | $30.42 | $30.42 | 1,174,200 | — | — |
| 2025-12-24 | $29.84 | $29.84 | 603,100 | — | — |
| 2025-12-23 | $29.81 | $29.81 | 1,084,600 | — | — |
| 2025-12-22 | $29.70 | $29.70 | 1,124,500 | — | — |
| 2025-12-19 | $28.99 | $28.99 | 1,594,200 | — | — |
| 2025-12-18 | $28.38 | $28.38 | 1,192,200 | — | — |
| 2025-12-17 | $27.42 | $27.42 | 911,700 | — | — |
| 2025-12-16 | $28.10 | $28.10 | 1,110,600 | — | — |
| 2025-12-15 | $27.85 | $27.85 | 837,000 | — | — |
| 2025-12-12 | $28.44 | $28.44 | 1,022,400 | — | — |
| 2025-12-11 | $28.57 | $28.57 | 770,300 | — | — |
| 2025-12-10 | $28.83 | $28.83 | 1,097,000 | — | — |
| 2025-12-09 | $28.40 | $28.40 | 1,798,300 | — | — |
| 2025-12-08 | $26.28 | $26.28 | 859,700 | — | — |
| 2025-12-05 | $25.97 | $25.97 | 919,700 | — | — |
| 2025-12-04 | $25.96 | $25.96 | 778,600 | — | — |
| 2025-12-03 | $26.50 | $26.50 | 1,627,600 | — | — |
| 2025-12-02 | $25.99 | $25.99 | 1,202,900 | — | — |
| 2025-12-01 | $24.99 | $24.99 | 826,100 | — | — |
| 2025-11-28 | $24.17 | $24.17 | 307,400 | — | — |
| 2025-11-26 | $24.71 | $24.71 | 676,500 | — | — |
| 2025-11-25 | $24.50 | $24.50 | 925,200 | — | — |
| 2025-11-24 | $23.02 | $23.02 | 1,370,000 | — | — |
| 2025-11-21 | $23.50 | $23.50 | 1,473,000 | — | — |
| 2025-11-20 | $21.98 | $21.98 | 796,200 | — | — |
| 2025-11-19 | $22.06 | $22.06 | 812,200 | — | — |
| 2025-11-18 | $21.20 | $21.20 | 728,000 | — | — |
| 2025-11-17 | $20.64 | $20.64 | 833,600 | — | — |
| 2025-11-14 | $20.96 | $20.96 | 606,700 | — | — |
| 2025-11-13 | $21.30 | $21.30 | 974,800 | — | — |
| 2025-11-12 | $21.83 | $21.83 | 796,100 | — | — |
| 2025-11-11 | $21.98 | $21.98 | 677,600 | — | — |
| 2025-11-10 | $22.16 | $22.16 | 935,700 | — | — |
| 2025-11-07 | $21.40 | $21.40 | 995,300 | — | — |
| 2025-11-06 | $21.09 | $21.09 | 1,097,700 | — | — |
| 2025-11-05 | $22.18 | $22.18 | 3,018,000 | — | — |
| 2025-11-04 | $19.98 | $19.98 | 2,187,100 | — | — |
| 2025-11-03 | $21.30 | $21.30 | 1,173,400 | — | — |
| 2025-10-31 | $22.12 | $22.12 | 1,329,700 | — | — |
| 2025-10-30 | $22.89 | $22.89 | 1,049,900 | — | — |
| 2025-10-29 | $23.28 | $23.28 | 1,083,200 | — | — |
| 2025-10-28 | $23.45 | $23.45 | 877,900 | — | — |
| 2025-10-27 | $23.68 | $23.68 | 1,261,100 | — | — |
| 2025-10-24 | $22.62 | $22.62 | 882,700 | — | — |
| 2025-10-23 | $22.43 | $22.43 | 942,300 | — | — |
| 2025-10-22 | $22.38 | $22.38 | 1,348,800 | — | — |
| 2025-10-21 | $22.50 | $22.50 | 1,004,700 | — | — |
| 2025-10-20 | $21.88 | $21.88 | 758,600 | — | — |
| 2025-10-17 | $20.80 | $20.80 | 1,239,600 | — | — |
| 2025-10-16 | $20.80 | $20.80 | 990,400 | — | — |
| 2025-10-15 | $21.17 | $21.17 | 900,500 | — | — |
| 2025-10-14 | $21.51 | $21.51 | 1,058,400 | — | — |
| 2025-10-13 | $20.89 | $20.89 | 1,616,600 | — | — |
| 2025-10-10 | $20.03 | $20.03 | 1,609,500 | — | — |
| 2025-10-09 | $21.20 | $21.20 | 1,676,000 | — | — |
| 2025-10-08 | $21.59 | $21.59 | 1,262,800 | — | — |
| 2025-10-07 | $21.03 | $21.03 | 1,310,400 | — | — |
| 2025-10-06 | $22.30 | $22.30 | 1,128,100 | — | — |
| 2025-10-03 | $22.37 | $22.37 | 1,300,800 | — | — |
| 2025-10-02 | $21.44 | $21.44 | 1,200,900 | — | — |
| 2025-10-01 | $20.90 | $20.90 | 758,300 | — | — |
| 2025-09-30 | $21.30 | $21.30 | 884,900 | — | — |
| 2025-09-29 | $21.92 | $21.92 | 1,731,000 | — | — |
| 2025-09-26 | $21.99 | $21.99 | 607,400 | — | — |
| 2025-09-25 | $22.06 | $22.06 | 897,200 | — | — |
| 2025-09-24 | $22.67 | $22.67 | 862,400 | — | — |
| 2025-09-23 | $22.91 | $22.91 | 771,200 | — | — |
| 2025-09-22 | $23.18 | $23.18 | 1,155,700 | — | — |
| 2025-09-19 | $23.57 | $23.57 | 1,202,000 | — | — |
| 2025-09-18 | $24.09 | $24.09 | 1,119,100 | — | — |
| 2025-09-17 | $23.90 | $23.90 | 1,352,400 | — | — |
| 2025-09-16 | $23.83 | $23.83 | 1,224,600 | — | — |
| 2025-09-15 | $23.82 | $23.82 | 1,622,400 | — | — |
| 2025-09-12 | $22.34 | $22.34 | 1,043,700 | — | — |
| 2025-09-11 | $23.93 | $23.93 | 950,400 | — | — |
| 2025-09-10 | $23.46 | $23.46 | 894,700 | — | — |
| 2025-09-09 | $23.56 | $23.56 | 1,267,300 | — | — |
| 2025-09-08 | $23.46 | $23.46 | 1,090,600 | — | — |
| 2025-09-05 | $23.84 | $23.84 | 1,113,400 | — | — |
| 2025-09-04 | $22.86 | $22.86 | 916,300 | — | — |
| 2025-09-03 | $22.60 | $22.60 | 831,500 | — | — |
| 2025-09-02 | $21.46 | $21.46 | 925,600 | — | — |
| 2025-08-29 | $22.37 | $22.37 | 751,300 | — | — |
| 2025-08-28 | $22.69 | $22.69 | 1,303,400 | — | — |
| 2025-08-27 | $22.96 | $22.96 | 1,154,100 | — | — |
| 2025-08-26 | $22.20 | $22.20 | 1,020,300 | — | — |
| 2025-08-25 | $22.19 | $22.19 | 773,800 | — | — |
| 2025-08-22 | $22.52 | $22.52 | 1,282,800 | — | — |
| 2025-08-21 | $21.19 | $21.19 | 744,800 | — | — |
| 2025-08-20 | $21.14 | $21.14 | 1,208,600 | — | — |
| 2025-08-19 | $21.40 | $21.40 | 1,048,400 | — | — |
| 2025-08-18 | $21.55 | $21.55 | 1,129,000 | — | — |
| 2025-08-15 | $21.18 | $21.18 | 1,168,800 | — | — |
| 2025-08-14 | $21.69 | $21.69 | 858,800 | — | — |
| 2025-08-13 | $21.64 | $21.64 | 1,235,700 | — | — |
| 2025-08-12 | $20.59 | $20.59 | 1,587,500 | — | — |
| 2025-08-11 | $19.09 | $19.09 | 1,303,800 | — | — |
| 2025-08-08 | $19.64 | $19.64 | 1,466,200 | — | — |
| 2025-08-07 | $19.73 | $19.73 | 1,640,400 | — | — |
| 2025-08-06 | $19.79 | $19.79 | 3,973,800 | — | — |
| 2025-08-05 | $20.70 | $20.70 | 4,064,000 | — | — |
| 2025-08-04 | $20.41 | $20.41 | 1,291,600 | — | — |
| 2025-08-01 | $20.11 | $20.11 | 1,586,100 | — | — |
| 2025-07-31 | $20.75 | $20.75 | 1,327,100 | — | — |
| 2025-07-30 | $20.94 | $20.94 | 1,045,800 | — | — |
| 2025-07-29 | $20.90 | $20.90 | 1,037,200 | — | — |
| 2025-07-28 | $21.49 | $21.49 | 1,052,500 | — | — |
| 2025-07-25 | $21.78 | $21.78 | 998,700 | — | — |
| 2025-07-24 | $21.27 | $21.27 | 1,146,300 | — | — |
| 2025-07-23 | $22.02 | $22.02 | 1,156,100 | — | — |
| 2025-07-22 | $22.24 | $22.24 | 1,275,400 | — | — |
| 2025-07-21 | $21.22 | $21.22 | 875,900 | — | — |
| 2025-07-18 | $21.39 | $21.39 | 761,200 | — | — |
| 2025-07-17 | $21.50 | $21.50 | 628,600 | — | — |
| 2025-07-16 | $21.07 | $21.07 | 863,700 | — | — |
| 2025-07-15 | $20.94 | $20.94 | 728,600 | — | — |
| 2025-07-14 | $21.41 | $21.41 | 999,700 | — | — |
| 2025-07-11 | $21.56 | $21.56 | 994,500 | — | — |
| 2025-07-10 | $21.79 | $21.79 | 1,713,400 | — | — |
| 2025-07-09 | $20.80 | $20.80 | 1,231,200 | — | — |
| 2025-07-08 | $20.79 | $20.79 | 1,273,500 | — | — |
| 2025-07-07 | $20.37 | $20.37 | 911,500 | — | — |
| 2025-07-03 | $21.27 | $21.27 | 718,900 | — | — |
| 2025-07-02 | $21.55 | $21.55 | 891,800 | — | — |
| 2025-07-01 | $21.29 | $21.29 | 1,508,900 | — | — |
| 2025-06-30 | $20.05 | $20.05 | 1,569,800 | — | — |
| 2025-06-27 | $20.90 | $20.90 | 1,673,600 | — | — |
| 2025-06-26 | $20.29 | $20.29 | 849,400 | — | — |
| 2025-06-25 | $20.19 | $20.19 | 664,500 | — | — |
| 2025-06-24 | $20.33 | $20.33 | 872,800 | — | — |
| 2025-06-23 | $20.36 | $20.36 | 1,212,400 | — | — |
| 2025-06-20 | $20.44 | $20.44 | 1,380,900 | — | — |
| 2025-06-18 | $20.88 | $20.88 | 1,037,500 | — | — |
| 2025-06-17 | $20.52 | $20.52 | 1,584,200 | — | — |
| 2025-06-16 | $20.61 | $20.61 | 1,008,400 | — | — |
| 2025-06-13 | $20.28 | $20.28 | 1,198,000 | — | — |
| 2025-06-12 | $20.96 | $20.96 | 1,064,300 | — | — |
| 2025-06-11 | $21.17 | $21.17 | 835,600 | — | — |
| 2025-06-10 | $21.82 | $21.82 | 1,785,300 | — | — |
| 2025-06-09 | $22.53 | $22.53 | 1,552,100 | — | — |
| 2025-06-06 | $22.28 | $22.28 | 1,456,800 | — | — |
| 2025-06-05 | $22.57 | $22.57 | 1,592,300 | — | — |
| 2025-06-04 | $21.84 | $21.84 | 1,442,400 | — | — |
| 2025-06-03 | $21.73 | $21.73 | 1,614,000 | — | — |
| 2025-06-02 | $20.39 | $20.39 | 1,192,000 | — | — |
| 2025-05-30 | $20.60 | $20.60 | 1,557,800 | — | — |
| 2025-05-29 | $20.25 | $20.25 | 1,298,200 | — | — |
| 2025-05-28 | $19.88 | $19.88 | 1,108,300 | — | — |
| 2025-05-27 | $19.99 | $19.99 | 1,702,000 | — | — |
| 2025-05-23 | $19.35 | $19.35 | 1,277,600 | — | — |
| 2025-05-22 | $19.62 | $19.62 | 1,005,400 | — | — |
| 2025-05-21 | $20.03 | $20.03 | 1,050,900 | — | — |
| 2025-05-20 | $20.64 | $20.64 | 1,077,300 | — | — |
| 2025-05-19 | $20.78 | $20.78 | 1,219,100 | — | — |
| 2025-05-16 | $20.96 | $20.96 | 1,527,000 | — | — |
| 2025-05-15 | $20.74 | $20.74 | 1,462,300 | — | — |
| 2025-05-14 | $19.89 | $19.89 | 1,522,000 | — | — |
| 2025-05-13 | $20.32 | $20.32 | 1,460,200 | — | — |
| 2025-05-12 | $19.79 | $19.79 | 2,912,900 | — | — |
| 2025-05-09 | $17.71 | $17.71 | 1,412,500 | — | — |
| 2025-05-08 | $17.43 | $17.43 | 1,645,700 | — | — |
| 2025-05-07 | $17.07 | $17.07 | 7,514,600 | — | — |
| 2025-05-06 | $18.94 | $18.94 | 2,207,400 | — | — |
| 2025-05-05 | $19.08 | $19.08 | 2,378,900 | — | — |
| 2025-05-02 | $19.53 | $19.53 | 1,272,600 | — | — |
| 2025-05-01 | $19.46 | $19.46 | 1,534,900 | — | — |
| 2025-04-30 | $19.88 | $19.88 | 1,764,500 | — | — |
| 2025-04-29 | $20.74 | $20.74 | 942,800 | — | — |
| 2025-04-28 | $20.47 | $20.47 | 842,700 | — | — |
| 2025-04-25 | $20.42 | $20.42 | 534,700 | — | — |
| 2025-04-24 | $20.80 | $20.80 | 1,151,600 | — | — |
| 2025-04-23 | $19.80 | $19.80 | 1,661,000 | — | — |
| 2025-04-22 | $19.18 | $19.18 | 1,147,100 | — | — |
| 2025-04-21 | $18.94 | $18.94 | 1,304,400 | — | — |
| 2025-04-17 | $19.80 | $19.80 | 1,067,300 | — | — |
| 2025-04-16 | $19.67 | $19.67 | 688,800 | — | — |
| 2025-04-15 | $20.12 | $20.12 | 1,140,200 | — | — |
| 2025-04-14 | $20.71 | $20.71 | 1,219,800 | — | — |
| 2025-04-11 | $19.95 | $19.95 | 2,080,700 | — | — |
| 2025-04-10 | $20.08 | $20.08 | 1,903,400 | — | — |
| 2025-04-09 | $21.69 | $21.69 | 3,335,700 | — | — |
| 2025-04-08 | $19.07 | $19.07 | 3,152,600 | — | — |
| 2025-04-07 | $19.63 | $19.63 | 2,212,600 | — | — |
| 2025-04-04 | $18.80 | $18.80 | 2,731,500 | — | — |
| 2025-04-03 | $18.90 | $18.90 | 2,928,600 | — | — |
| 2025-04-02 | $22.43 | $22.43 | 1,185,600 | — | — |
| 2025-04-01 | $22.01 | $22.01 | 743,400 | — | — |
| 2025-03-31 | $21.49 | $21.49 | 1,010,600 | — | — |
| 2025-03-28 | $22.27 | $22.27 | 868,400 | — | — |
| 2025-03-27 | $23.17 | $23.17 | 747,400 | — | — |
| 2025-03-26 | $22.87 | $22.87 | 823,500 | — | — |
| 2025-03-25 | $23.31 | $23.31 | 1,146,100 | — | — |
| 2025-03-24 | $23.51 | $23.51 | 1,264,300 | — | — |
| 2025-03-21 | $22.16 | $22.16 | 1,435,600 | — | — |
| 2025-03-20 | $21.94 | $21.94 | 990,900 | — | — |
| 2025-03-19 | $22.17 | $22.17 | 1,134,500 | — | — |
| 2025-03-18 | $21.77 | $21.77 | 1,071,500 | — | — |
| 2025-03-17 | $22.37 | $22.37 | 1,219,700 | — | — |
| 2025-03-14 | $22.31 | $22.31 | 1,622,800 | — | — |
| 2025-03-13 | $21.26 | $21.26 | 2,888,900 | — | — |
| 2025-03-12 | $24.00 | $24.00 | 1,259,500 | — | — |
| 2025-03-11 | $24.67 | $24.67 | 1,715,600 | — | — |
| 2025-03-10 | $24.87 | $24.87 | 1,957,300 | — | — |
| 2025-03-07 | $24.04 | $24.04 | 1,239,800 | — | — |
| 2025-03-06 | $23.01 | $23.01 | 847,300 | — | — |
| 2025-03-05 | $24.29 | $24.29 | 1,152,300 | — | — |
| 2025-03-04 | $24.19 | $24.19 | 2,173,500 | — | — |
| 2025-03-03 | $25.00 | $25.00 | 2,046,300 | — | — |
| 2025-02-28 | $26.56 | $26.56 | 1,406,900 | — | — |
| 2025-02-27 | $26.25 | $26.25 | 1,490,900 | — | — |
| 2025-02-26 | $26.89 | $26.89 | 3,008,200 | — | — |
| 2025-02-25 | $28.32 | $28.32 | 3,013,200 | — | — |
| 2025-02-24 | $29.73 | $29.73 | 2,317,800 | — | — |
| 2025-02-21 | $28.61 | $28.61 | 2,280,900 | — | — |
| 2025-02-20 | $29.33 | $29.33 | 1,540,000 | — | — |
| 2025-02-19 | $30.32 | $30.32 | 1,417,700 | — | — |
| 2025-02-18 | $31.25 | $31.25 | 958,500 | — | — |
| 2025-02-14 | $31.10 | $31.10 | 1,054,200 | — | — |
| 2025-02-13 | $31.57 | $31.57 | 1,010,100 | — | — |
| 2025-02-12 | $30.86 | $30.86 | 1,099,600 | — | — |
| 2025-02-11 | $30.19 | $30.19 | 1,075,500 | — | — |
| 2025-02-10 | $30.00 | $30.00 | 1,081,400 | — | — |
| 2025-02-07 | $29.31 | $29.31 | 865,300 | — | — |
| 2025-02-06 | $30.97 | $30.97 | 914,100 | — | — |
| 2025-02-05 | $30.71 | $30.71 | 943,600 | — | — |
| 2025-02-04 | $31.78 | $31.78 | 1,403,800 | — | — |
| 2025-02-03 | $31.09 | $31.09 | 1,070,900 | — | — |
| 2025-01-31 | $31.58 | $31.58 | 764,700 | — | — |
| 2025-01-30 | $31.39 | $31.39 | 1,060,400 | — | — |
| 2025-01-29 | $29.97 | $29.97 | 936,600 | — | — |
| 2025-01-28 | $31.24 | $31.24 | 914,300 | — | — |
| 2025-01-27 | $30.84 | $30.84 | 748,600 | — | — |
| 2025-01-24 | $31.51 | $31.51 | 1,210,400 | — | — |
| 2025-01-23 | $31.44 | $31.44 | 1,472,100 | — | — |
| 2025-01-22 | $31.21 | $31.21 | 863,200 | — | — |
| 2025-01-21 | $31.00 | $31.00 | 856,700 | — | — |
| 2025-01-17 | $30.02 | $30.02 | 1,054,000 | — | — |
| 2025-01-16 | $29.60 | $29.60 | 761,600 | — | — |
| 2025-01-15 | $29.66 | $29.66 | 718,500 | — | — |
| 2025-01-14 | $28.56 | $28.56 | 894,800 | — | — |
| 2025-01-13 | $29.40 | $29.40 | 1,878,300 | — | — |
| 2025-01-10 | $29.30 | $29.30 | 1,181,300 | — | — |
| 2025-01-08 | $30.91 | $30.91 | 745,000 | — | — |
| 2025-01-07 | $30.70 | $30.70 | 1,130,000 | — | — |
| 2025-01-06 | $31.32 | $31.32 | 3,514,300 | — | — |
| 2025-01-03 | $33.75 | $33.75 | 596,600 | — | — |
| 2025-01-02 | $33.56 | $33.56 | 589,100 | — | — |