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
- 2015-03-26 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 | $28.85 | $28.85 | 2,069,600 | — | — |
| 2025-12-30 | $29.02 | $29.02 | 2,116,500 | — | — |
| 2025-12-29 | $29.19 | $29.19 | 2,456,100 | — | — |
| 2025-12-26 | $30.45 | $30.45 | 1,114,100 | — | — |
| 2025-12-24 | $30.74 | $30.74 | 883,600 | — | — |
| 2025-12-23 | $30.48 | $30.48 | 1,842,500 | — | — |
| 2025-12-22 | $30.91 | $30.91 | 3,549,200 | — | — |
| 2025-12-19 | $29.06 | $29.06 | 3,373,700 | — | — |
| 2025-12-18 | $28.47 | $28.47 | 3,518,900 | — | — |
| 2025-12-17 | $28.92 | $28.92 | 3,102,300 | — | — |
| 2025-12-16 | $29.48 | $29.48 | 4,045,400 | — | — |
| 2025-12-15 | $28.54 | $28.54 | 2,793,200 | — | — |
| 2025-12-12 | $29.53 | $29.53 | 3,111,800 | — | — |
| 2025-12-11 | $32.02 | $32.02 | 2,465,000 | — | — |
| 2025-12-10 | $31.56 | $31.56 | 3,909,600 | — | — |
| 2025-12-09 | $30.26 | $30.26 | 2,980,100 | — | — |
| 2025-12-08 | $30.43 | $30.43 | 3,027,100 | — | — |
| 2025-12-05 | $29.52 | $29.52 | 3,516,900 | — | — |
| 2025-12-04 | $31.94 | $31.94 | 3,230,300 | — | — |
| 2025-12-03 | $31.61 | $31.61 | 3,815,900 | — | — |
| 2025-12-02 | $32.66 | $32.66 | 2,858,900 | — | — |
| 2025-12-01 | $32.92 | $32.92 | 6,056,300 | — | — |
| 2025-11-28 | $36.53 | $36.53 | 1,726,100 | — | — |
| 2025-11-26 | $35.47 | $35.47 | 2,184,100 | — | — |
| 2025-11-25 | $34.99 | $34.99 | 2,160,000 | — | — |
| 2025-11-24 | $34.45 | $34.45 | 2,348,000 | — | — |
| 2025-11-21 | $34.45 | $34.45 | 5,791,500 | — | — |
| 2025-11-20 | $33.09 | $33.09 | 5,020,600 | — | — |
| 2025-11-19 | $33.46 | $33.46 | 2,665,300 | — | — |
| 2025-11-18 | $34.80 | $34.80 | 4,890,600 | — | — |
| 2025-11-17 | $34.27 | $34.27 | 3,357,700 | — | — |
| 2025-11-14 | $36.18 | $36.18 | 3,819,400 | — | — |
| 2025-11-13 | $36.42 | $36.42 | 5,358,300 | — | — |
| 2025-11-12 | $42.51 | $42.51 | 3,583,800 | — | — |
| 2025-11-11 | $44.70 | $44.70 | 4,050,400 | — | — |
| 2025-11-10 | $45.38 | $45.38 | 9,119,100 | — | — |
| 2025-11-07 | $40.00 | $40.00 | 5,171,000 | — | — |
| 2025-11-06 | $38.88 | $38.88 | 5,787,800 | — | — |
| 2025-11-05 | $41.02 | $41.02 | 14,493,100 | — | — |
| 2025-11-04 | $31.82 | $31.82 | 4,138,200 | — | — |
| 2025-11-03 | $32.87 | $32.87 | 5,047,500 | — | — |
| 2025-10-31 | $35.09 | $35.09 | 3,690,800 | — | — |
| 2025-10-30 | $34.34 | $34.34 | 3,349,000 | — | — |
| 2025-10-29 | $36.30 | $36.30 | 4,164,600 | — | — |
| 2025-10-28 | $37.84 | $37.84 | 2,816,500 | — | — |
| 2025-10-27 | $39.74 | $39.74 | 2,519,400 | — | — |
| 2025-10-24 | $39.70 | $39.70 | 4,516,700 | — | — |
| 2025-10-23 | $37.82 | $37.82 | 3,041,100 | — | — |
| 2025-10-22 | $37.50 | $37.50 | 3,321,600 | — | — |
| 2025-10-21 | $38.77 | $38.77 | 2,467,300 | — | — |
| 2025-10-20 | $40.00 | $40.00 | 3,464,900 | — | — |
| 2025-10-17 | $37.02 | $37.02 | 3,142,400 | — | — |
| 2025-10-16 | $40.11 | $40.11 | 3,481,300 | — | — |
| 2025-10-15 | $40.53 | $40.53 | 4,238,900 | — | — |
| 2025-10-14 | $37.73 | $37.73 | 2,761,100 | — | — |
| 2025-10-13 | $36.46 | $36.46 | 3,033,400 | — | — |
| 2025-10-10 | $35.06 | $35.06 | 5,213,000 | — | — |
| 2025-10-09 | $38.61 | $38.61 | 7,116,500 | — | — |
| 2025-10-08 | $35.66 | $35.66 | 2,145,900 | — | — |
| 2025-10-07 | $35.55 | $35.55 | 2,923,000 | — | — |
| 2025-10-06 | $37.09 | $37.09 | 2,632,400 | — | — |
| 2025-10-03 | $36.24 | $36.24 | 4,059,400 | — | — |
| 2025-10-02 | $37.96 | $37.96 | 1,901,000 | — | — |
| 2025-10-01 | $38.62 | $38.62 | 3,038,500 | — | — |
| 2025-09-30 | $37.00 | $37.00 | 2,378,600 | — | — |
| 2025-09-29 | $37.68 | $37.68 | 3,946,300 | — | — |
| 2025-09-26 | $39.45 | $39.45 | 3,387,500 | — | — |
| 2025-09-25 | $37.90 | $37.90 | 2,940,900 | — | — |
| 2025-09-24 | $37.47 | $37.47 | 3,191,800 | — | — |
| 2025-09-23 | $35.93 | $35.93 | 3,772,800 | — | — |
| 2025-09-22 | $38.58 | $38.58 | 5,074,100 | — | — |
| 2025-09-19 | $35.45 | $35.45 | 5,510,200 | — | — |
| 2025-09-18 | $34.71 | $34.71 | 4,757,200 | — | — |
| 2025-09-17 | $34.11 | $34.11 | 6,952,100 | — | — |
| 2025-09-16 | $33.11 | $33.11 | 4,714,600 | — | — |
| 2025-09-15 | $30.59 | $30.59 | 3,830,200 | — | — |
| 2025-09-12 | $28.97 | $28.97 | 3,116,000 | — | — |
| 2025-09-11 | $29.49 | $29.49 | 3,185,700 | — | — |
| 2025-09-10 | $29.42 | $29.42 | 3,527,200 | — | — |
| 2025-09-09 | $30.04 | $30.04 | 7,144,300 | — | — |
| 2025-09-08 | $33.44 | $33.44 | 5,158,900 | — | — |
| 2025-09-05 | $34.42 | $34.42 | 5,844,700 | — | — |
| 2025-09-04 | $34.16 | $34.16 | 3,419,200 | — | — |
| 2025-09-03 | $33.21 | $33.21 | 4,038,500 | — | — |
| 2025-09-02 | $31.53 | $31.53 | 3,907,700 | — | — |
| 2025-08-29 | $33.82 | $33.82 | 3,097,600 | — | — |
| 2025-08-28 | $33.25 | $33.25 | 2,056,300 | — | — |
| 2025-08-27 | $33.09 | $33.09 | 2,711,500 | — | — |
| 2025-08-26 | $32.25 | $32.25 | 3,419,500 | — | — |
| 2025-08-25 | $31.99 | $31.99 | 5,452,900 | — | — |
| 2025-08-22 | $34.30 | $34.30 | 5,005,600 | — | — |
| 2025-08-21 | $30.21 | $30.21 | 4,035,500 | — | — |
| 2025-08-20 | $32.06 | $32.06 | 3,467,200 | — | — |
| 2025-08-19 | $31.99 | $31.99 | 5,047,900 | — | — |
| 2025-08-18 | $31.16 | $31.16 | 7,496,300 | — | — |
| 2025-08-15 | $30.06 | $30.06 | 13,706,700 | — | — |
| 2025-08-14 | $25.67 | $25.67 | 3,139,100 | — | — |
| 2025-08-13 | $26.46 | $26.46 | 3,673,800 | — | — |
| 2025-08-12 | $25.10 | $25.10 | 2,219,200 | — | — |
| 2025-08-11 | $24.90 | $24.90 | 3,381,900 | — | — |
| 2025-08-08 | $24.94 | $24.94 | 4,123,900 | — | — |
| 2025-08-07 | $24.42 | $24.42 | 9,755,100 | — | — |
| 2025-08-06 | $25.79 | $25.79 | 5,026,400 | — | — |
| 2025-08-05 | $26.12 | $26.12 | 3,318,100 | — | — |
| 2025-08-04 | $25.63 | $25.63 | 2,483,300 | — | — |
| 2025-08-01 | $25.55 | $25.55 | 3,473,700 | — | — |
| 2025-07-31 | $25.66 | $25.66 | 2,860,800 | — | — |
| 2025-07-30 | $25.81 | $25.81 | 7,279,800 | — | — |
| 2025-07-29 | $24.95 | $24.95 | 4,058,100 | — | — |
| 2025-07-28 | $27.06 | $27.06 | 2,761,200 | — | — |
| 2025-07-25 | $27.23 | $27.23 | 3,664,700 | — | — |
| 2025-07-24 | $28.47 | $28.47 | 3,219,100 | — | — |
| 2025-07-23 | $29.07 | $29.07 | 5,726,900 | — | — |
| 2025-07-22 | $31.86 | $31.86 | 9,445,600 | — | — |
| 2025-07-21 | $28.83 | $28.83 | 6,900,800 | — | — |
| 2025-07-18 | $26.62 | $26.62 | 4,025,100 | — | — |
| 2025-07-17 | $25.25 | $25.25 | 3,439,500 | — | — |
| 2025-07-16 | $24.96 | $24.96 | 6,053,200 | — | — |
| 2025-07-15 | $27.37 | $27.37 | 5,534,800 | — | — |
| 2025-07-14 | $26.72 | $26.72 | 3,742,700 | — | — |
| 2025-07-11 | $25.62 | $25.62 | 3,518,300 | — | — |
| 2025-07-10 | $27.57 | $27.57 | 3,106,300 | — | — |
| 2025-07-09 | $27.09 | $27.09 | 4,493,000 | — | — |
| 2025-07-08 | $26.15 | $26.15 | 6,784,200 | — | — |
| 2025-07-07 | $26.43 | $26.43 | 6,163,800 | — | — |
| 2025-07-03 | $27.54 | $27.54 | 9,478,800 | — | — |
| 2025-07-02 | $23.60 | $23.60 | 5,804,900 | — | — |
| 2025-07-01 | $21.86 | $21.86 | 7,874,200 | — | — |
| 2025-06-30 | $20.40 | $20.40 | 6,300,400 | — | — |
| 2025-06-27 | $19.80 | $19.80 | 3,623,000 | — | — |
| 2025-06-26 | $20.07 | $20.07 | 7,069,300 | — | — |
| 2025-06-25 | $19.09 | $19.09 | 5,355,000 | — | — |
| 2025-06-24 | $18.93 | $18.93 | 9,408,200 | — | — |
| 2025-06-23 | $16.06 | $16.06 | 4,286,600 | — | — |
| 2025-06-20 | $16.52 | $16.52 | 5,965,500 | — | — |
| 2025-06-18 | $16.98 | $16.98 | 13,043,100 | — | — |
| 2025-06-17 | $15.96 | $15.96 | 33,137,600 | — | — |
| 2025-06-16 | $23.98 | $23.98 | 6,911,700 | — | — |
| 2025-06-13 | $23.30 | $23.30 | 7,919,600 | — | — |
| 2025-06-12 | $21.02 | $21.02 | 2,510,000 | — | — |
| 2025-06-11 | $20.83 | $20.83 | 2,842,700 | — | — |
| 2025-06-10 | $20.93 | $20.93 | 4,974,300 | — | — |
| 2025-06-09 | $18.72 | $18.72 | 2,784,900 | — | — |
| 2025-06-06 | $18.19 | $18.19 | 2,054,800 | — | — |
| 2025-06-05 | $17.74 | $17.74 | 2,774,400 | — | — |
| 2025-06-04 | $17.47 | $17.47 | 2,216,700 | — | — |
| 2025-06-03 | $18.11 | $18.11 | 3,663,300 | — | — |
| 2025-06-02 | $17.10 | $17.10 | 3,048,600 | — | — |
| 2025-05-30 | $17.86 | $17.86 | 3,933,000 | — | — |
| 2025-05-29 | $16.60 | $16.60 | 1,955,300 | — | — |
| 2025-05-28 | $16.92 | $16.92 | 2,371,000 | — | — |
| 2025-05-27 | $17.22 | $17.22 | 3,873,500 | — | — |
| 2025-05-23 | $16.71 | $16.71 | 7,973,800 | — | — |
| 2025-05-22 | $14.95 | $14.95 | 18,329,800 | — | — |
| 2025-05-21 | $19.84 | $19.84 | 3,302,500 | — | — |
| 2025-05-20 | $20.65 | $20.65 | 4,585,700 | — | — |
| 2025-05-19 | $20.76 | $20.76 | 6,188,500 | — | — |
| 2025-05-16 | $22.02 | $22.02 | 7,286,100 | — | — |
| 2025-05-15 | $20.84 | $20.84 | 7,484,700 | — | — |
| 2025-05-14 | $17.93 | $17.93 | 5,113,800 | — | — |
| 2025-05-13 | $18.15 | $18.15 | 6,605,400 | — | — |
| 2025-05-12 | $19.16 | $19.16 | 8,895,900 | — | — |
| 2025-05-09 | $19.84 | $19.84 | 8,342,900 | — | — |
| 2025-05-08 | $18.29 | $18.29 | 9,933,700 | — | — |
| 2025-05-07 | $14.77 | $14.77 | 5,324,500 | — | — |
| 2025-05-06 | $14.37 | $14.37 | 14,247,500 | — | — |
| 2025-05-05 | $12.92 | $12.92 | 3,795,700 | — | — |
| 2025-05-02 | $13.10 | $13.10 | 2,693,900 | — | — |
| 2025-05-01 | $12.54 | $12.54 | 2,947,100 | — | — |
| 2025-04-30 | $12.24 | $12.24 | 2,505,100 | — | — |
| 2025-04-29 | $12.84 | $12.84 | 2,350,700 | — | — |
| 2025-04-28 | $12.69 | $12.69 | 3,366,000 | — | — |
| 2025-04-25 | $12.56 | $12.56 | 4,227,200 | — | — |
| 2025-04-24 | $11.72 | $11.72 | 4,033,400 | — | — |
| 2025-04-23 | $11.92 | $11.92 | 6,031,400 | — | — |
| 2025-04-22 | $13.05 | $13.05 | 5,127,600 | — | — |
| 2025-04-21 | $12.10 | $12.10 | 1,897,400 | — | — |
| 2025-04-17 | $12.64 | $12.64 | 1,828,500 | — | — |
| 2025-04-16 | $12.49 | $12.49 | 2,232,200 | — | — |
| 2025-04-15 | $12.69 | $12.69 | 3,592,300 | — | — |
| 2025-04-14 | $13.92 | $13.92 | 4,948,900 | — | — |
| 2025-04-11 | $12.76 | $12.76 | 4,570,400 | — | — |
| 2025-04-10 | $11.58 | $11.58 | 6,605,600 | — | — |
| 2025-04-09 | $14.35 | $14.35 | 5,338,700 | — | — |
| 2025-04-08 | $12.39 | $12.39 | 4,925,600 | — | — |
| 2025-04-07 | $13.35 | $13.35 | 3,553,600 | — | — |
| 2025-04-04 | $14.71 | $14.71 | 2,960,500 | — | — |
| 2025-04-03 | $15.43 | $15.43 | 2,352,400 | — | — |
| 2025-04-02 | $16.83 | $16.83 | 1,711,400 | — | — |
| 2025-04-01 | $16.68 | $16.68 | 2,865,500 | — | — |
| 2025-03-31 | $16.18 | $16.18 | 3,643,100 | — | — |
| 2025-03-28 | $15.85 | $15.85 | 2,246,100 | — | — |
| 2025-03-27 | $15.93 | $15.93 | 1,382,700 | — | — |
| 2025-03-26 | $16.10 | $16.10 | 3,573,400 | — | — |
| 2025-03-25 | $17.29 | $17.29 | 2,156,400 | — | — |
| 2025-03-24 | $17.20 | $17.20 | 1,982,500 | — | — |
| 2025-03-21 | $17.03 | $17.03 | 2,660,500 | — | — |
| 2025-03-20 | $17.12 | $17.12 | 1,870,300 | — | — |
| 2025-03-19 | $16.98 | $16.98 | 1,177,300 | — | — |
| 2025-03-18 | $16.88 | $16.88 | 2,008,800 | — | — |
| 2025-03-17 | $17.38 | $17.38 | 2,030,800 | — | — |
| 2025-03-14 | $16.12 | $16.12 | 1,808,000 | — | — |
| 2025-03-13 | $15.06 | $15.06 | 2,430,400 | — | — |
| 2025-03-12 | $15.81 | $15.81 | 2,525,800 | — | — |
| 2025-03-11 | $16.05 | $16.05 | 2,419,800 | — | — |
| 2025-03-10 | $16.61 | $16.61 | 3,967,000 | — | — |
| 2025-03-07 | $16.85 | $16.85 | 4,158,700 | — | — |
| 2025-03-06 | $16.02 | $16.02 | 3,045,200 | — | — |
| 2025-03-05 | $15.59 | $15.59 | 2,712,300 | — | — |
| 2025-03-04 | $14.84 | $14.84 | 3,492,700 | — | — |
| 2025-03-03 | $14.13 | $14.13 | 5,084,200 | — | — |
| 2025-02-28 | $16.49 | $16.49 | 3,545,900 | — | — |
| 2025-02-27 | $17.89 | $17.89 | 3,959,800 | — | — |
| 2025-02-26 | $18.54 | $18.54 | 3,861,400 | — | — |
| 2025-02-25 | $18.72 | $18.72 | 3,987,300 | — | — |
| 2025-02-24 | $18.46 | $18.46 | 4,049,200 | — | — |
| 2025-02-21 | $17.62 | $17.62 | 5,094,900 | — | — |
| 2025-02-20 | $18.19 | $18.19 | 9,061,700 | — | — |
| 2025-02-19 | $19.63 | $19.63 | 30,861,300 | — | — |
| 2025-02-18 | $16.93 | $16.93 | 7,569,800 | — | — |
| 2025-02-14 | $16.36 | $16.36 | 3,988,300 | — | — |
| 2025-02-13 | $14.85 | $14.85 | 4,479,800 | — | — |
| 2025-02-12 | $13.29 | $13.29 | 2,847,200 | — | — |
| 2025-02-11 | $13.37 | $13.37 | 2,672,700 | — | — |
| 2025-02-10 | $14.22 | $14.22 | 1,870,100 | — | — |
| 2025-02-07 | $14.29 | $14.29 | 2,187,600 | — | — |
| 2025-02-06 | $14.76 | $14.76 | 2,879,500 | — | — |
| 2025-02-05 | $14.34 | $14.34 | 3,784,100 | — | — |
| 2025-02-04 | $13.89 | $13.89 | 3,032,900 | — | — |
| 2025-02-03 | $13.36 | $13.36 | 3,550,200 | — | — |
| 2025-01-31 | $13.10 | $13.10 | 2,687,500 | — | — |
| 2025-01-30 | $13.31 | $13.31 | 2,272,600 | — | — |
| 2025-01-29 | $12.96 | $12.96 | 2,800,800 | — | — |
| 2025-01-28 | $13.39 | $13.39 | 3,239,100 | — | — |
| 2025-01-27 | $14.13 | $14.13 | 3,019,500 | — | — |
| 2025-01-24 | $14.68 | $14.68 | 4,898,600 | — | — |
| 2025-01-23 | $13.58 | $13.58 | 5,114,900 | — | — |
| 2025-01-22 | $13.05 | $13.05 | 4,234,200 | — | — |
| 2025-01-21 | $13.70 | $13.70 | 3,605,300 | — | — |
| 2025-01-17 | $13.91 | $13.91 | 2,990,100 | — | — |
| 2025-01-16 | $14.21 | $14.21 | 2,837,100 | — | — |
| 2025-01-15 | $14.50 | $14.50 | 2,878,000 | — | — |
| 2025-01-14 | $14.25 | $14.25 | 3,535,100 | — | — |
| 2025-01-13 | $14.46 | $14.46 | 3,884,200 | — | — |
| 2025-01-10 | $14.71 | $14.71 | 4,831,700 | — | — |
| 2025-01-08 | $14.99 | $14.99 | 6,514,200 | — | — |
| 2025-01-07 | $17.59 | $17.59 | 7,779,400 | — | — |
| 2025-01-06 | $16.29 | $16.29 | 8,560,800 | — | — |
| 2025-01-03 | $15.28 | $15.28 | 2,939,900 | — | — |
| 2025-01-02 | $14.80 | $14.80 | 5,018,500 | — | — |