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
- 2025-02-07 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 | $41.14 | $41.14 | 332,600 | — | — |
| 2025-12-30 | $41.39 | $41.39 | 251,500 | — | — |
| 2025-12-29 | $42.81 | $42.81 | 133,700 | — | — |
| 2025-12-26 | $43.70 | $43.70 | 166,300 | — | — |
| 2025-12-24 | $44.03 | $44.03 | 157,600 | — | — |
| 2025-12-23 | $43.44 | $43.44 | 186,100 | — | — |
| 2025-12-22 | $42.42 | $42.42 | 243,400 | — | — |
| 2025-12-19 | $42.37 | $42.37 | 1,954,700 | — | — |
| 2025-12-18 | $44.21 | $44.21 | 290,500 | — | — |
| 2025-12-17 | $43.09 | $43.09 | 296,600 | — | — |
| 2025-12-16 | $42.89 | $42.89 | 252,400 | — | — |
| 2025-12-15 | $42.76 | $42.76 | 340,500 | — | — |
| 2025-12-12 | $42.77 | $42.77 | 203,600 | — | — |
| 2025-12-11 | $41.72 | $41.72 | 241,200 | — | — |
| 2025-12-10 | $41.21 | $41.21 | 234,400 | — | — |
| 2025-12-09 | $41.59 | $41.59 | 180,000 | — | — |
| 2025-12-08 | $40.72 | $40.72 | 205,800 | — | — |
| 2025-12-05 | $40.29 | $40.29 | 211,500 | — | — |
| 2025-12-04 | $40.88 | $40.88 | 171,900 | — | — |
| 2025-12-03 | $41.16 | $41.16 | 385,400 | — | — |
| 2025-12-02 | $39.01 | $39.01 | 348,600 | — | — |
| 2025-12-01 | $38.96 | $38.96 | 710,900 | — | — |
| 2025-11-28 | $43.57 | $43.57 | 222,800 | — | — |
| 2025-11-26 | $43.79 | $43.79 | 179,800 | — | — |
| 2025-11-25 | $44.28 | $44.28 | 236,000 | — | — |
| 2025-11-24 | $44.38 | $44.38 | 415,200 | — | — |
| 2025-11-21 | $43.66 | $43.66 | 272,400 | — | — |
| 2025-11-20 | $38.94 | $38.94 | 157,100 | — | — |
| 2025-11-19 | $38.41 | $38.41 | 255,600 | — | — |
| 2025-11-18 | $39.12 | $39.12 | 244,200 | — | — |
| 2025-11-17 | $39.93 | $39.93 | 449,700 | — | — |
| 2025-11-14 | $37.00 | $37.00 | 117,100 | — | — |
| 2025-11-13 | $35.88 | $35.88 | 207,200 | — | — |
| 2025-11-12 | $36.58 | $36.58 | 246,200 | — | — |
| 2025-11-11 | $36.46 | $36.46 | 141,300 | — | — |
| 2025-11-10 | $35.77 | $35.77 | 160,900 | — | — |
| 2025-11-07 | $34.71 | $34.71 | 225,300 | — | — |
| 2025-11-06 | $34.40 | $34.40 | 273,500 | — | — |
| 2025-11-05 | $35.08 | $35.08 | 240,700 | — | — |
| 2025-11-04 | $35.64 | $35.64 | 199,800 | — | — |
| 2025-11-03 | $36.06 | $36.06 | 158,100 | — | — |
| 2025-10-31 | $38.21 | $38.21 | 135,600 | — | — |
| 2025-10-30 | $38.01 | $38.01 | 118,800 | — | — |
| 2025-10-29 | $37.52 | $37.52 | 130,000 | — | — |
| 2025-10-28 | $39.45 | $39.45 | 288,100 | — | — |
| 2025-10-27 | $38.33 | $38.33 | 169,700 | — | — |
| 2025-10-24 | $39.21 | $39.21 | 519,000 | — | — |
| 2025-10-23 | $39.60 | $39.60 | 193,500 | — | — |
| 2025-10-22 | $38.90 | $38.90 | 580,600 | — | — |
| 2025-10-21 | $42.50 | $42.50 | 1,287,600 | — | — |
| 2025-10-20 | $32.20 | $32.20 | 222,500 | — | — |
| 2025-10-17 | $31.93 | $31.93 | 277,700 | — | — |
| 2025-10-16 | $32.72 | $32.72 | 507,900 | — | — |
| 2025-10-15 | $30.91 | $30.91 | 340,000 | — | — |
| 2025-10-14 | $29.94 | $29.94 | 128,000 | — | — |
| 2025-10-13 | $29.31 | $29.31 | 405,200 | — | — |
| 2025-10-10 | $29.42 | $29.42 | 501,300 | — | — |
| 2025-10-09 | $28.35 | $28.35 | 538,400 | — | — |
| 2025-10-08 | $28.50 | $28.50 | 431,900 | — | — |
| 2025-10-07 | $28.61 | $28.61 | 153,200 | — | — |
| 2025-10-06 | $29.25 | $29.25 | 254,500 | — | — |
| 2025-10-03 | $30.01 | $30.01 | 212,000 | — | — |
| 2025-10-02 | $29.30 | $29.30 | 165,300 | — | — |
| 2025-10-01 | $28.47 | $28.47 | 204,500 | — | — |
| 2025-09-30 | $29.41 | $29.41 | 225,100 | — | — |
| 2025-09-29 | $29.52 | $29.52 | 532,500 | — | — |
| 2025-09-26 | $28.94 | $28.94 | 214,500 | — | — |
| 2025-09-25 | $27.50 | $27.50 | 182,800 | — | — |
| 2025-09-24 | $27.08 | $27.08 | 564,500 | — | — |
| 2025-09-23 | $26.73 | $26.73 | 356,700 | — | — |
| 2025-09-22 | $25.89 | $25.89 | 304,300 | — | — |
| 2025-09-19 | $23.14 | $23.14 | 493,000 | — | — |
| 2025-09-18 | $23.23 | $23.23 | 362,100 | — | — |
| 2025-09-17 | $22.22 | $22.22 | 261,300 | — | — |
| 2025-09-16 | $23.27 | $23.27 | 169,000 | — | — |
| 2025-09-15 | $22.31 | $22.31 | 102,600 | — | — |
| 2025-09-12 | $22.83 | $22.83 | 180,300 | — | — |
| 2025-09-11 | $23.80 | $23.80 | 131,400 | — | — |
| 2025-09-10 | $23.47 | $23.47 | 360,000 | — | — |
| 2025-09-09 | $24.50 | $24.50 | 442,800 | — | — |
| 2025-09-08 | $21.62 | $21.62 | 499,300 | — | — |
| 2025-09-05 | $24.00 | $24.00 | 323,100 | — | — |
| 2025-09-04 | $23.06 | $23.06 | 249,200 | — | — |
| 2025-09-03 | $24.55 | $24.55 | 617,700 | — | — |
| 2025-09-02 | $25.39 | $25.39 | 178,700 | — | — |
| 2025-08-29 | $24.62 | $24.62 | 103,300 | — | — |
| 2025-08-28 | $25.72 | $25.72 | 171,100 | — | — |
| 2025-08-27 | $25.13 | $25.13 | 174,600 | — | — |
| 2025-08-26 | $25.22 | $25.22 | 159,000 | — | — |
| 2025-08-25 | $24.06 | $24.06 | 135,400 | — | — |
| 2025-08-22 | $24.39 | $24.39 | 184,600 | — | — |
| 2025-08-21 | $23.74 | $23.74 | 152,300 | — | — |
| 2025-08-20 | $22.77 | $22.77 | 430,100 | — | — |
| 2025-08-19 | $21.48 | $21.48 | 152,700 | — | — |
| 2025-08-18 | $21.39 | $21.39 | 334,500 | — | — |
| 2025-08-15 | $20.82 | $20.82 | 260,200 | — | — |
| 2025-08-14 | $20.91 | $20.91 | 172,300 | — | — |
| 2025-08-13 | $20.91 | $20.91 | 175,400 | — | — |
| 2025-08-12 | $20.99 | $20.99 | 421,000 | — | — |
| 2025-08-11 | $20.03 | $20.03 | 165,500 | — | — |
| 2025-08-08 | $17.67 | $17.67 | 165,100 | — | — |
| 2025-08-07 | $17.28 | $17.28 | 122,800 | — | — |
| 2025-08-06 | $16.98 | $16.98 | 152,700 | — | — |
| 2025-08-05 | $17.53 | $17.53 | 107,700 | — | — |
| 2025-08-04 | $17.12 | $17.12 | 79,600 | — | — |
| 2025-08-01 | $16.92 | $16.92 | 122,700 | — | — |
| 2025-07-31 | $16.76 | $16.76 | 89,900 | — | — |
| 2025-07-30 | $17.75 | $17.75 | 163,100 | — | — |
| 2025-07-29 | $18.33 | $18.33 | 42,900 | — | — |
| 2025-07-28 | $19.85 | $19.85 | 140,500 | — | — |
| 2025-07-25 | $19.10 | $19.10 | 70,200 | — | — |
| 2025-07-24 | $19.14 | $19.14 | 93,200 | — | — |
| 2025-07-23 | $19.77 | $19.77 | 155,900 | — | — |
| 2025-07-22 | $19.02 | $19.02 | 117,000 | — | — |
| 2025-07-21 | $17.44 | $17.44 | 102,400 | — | — |
| 2025-07-18 | $16.74 | $16.74 | 395,700 | — | — |
| 2025-07-17 | $18.33 | $18.33 | 170,300 | — | — |
| 2025-07-16 | $18.49 | $18.49 | 273,300 | — | — |
| 2025-07-15 | $18.53 | $18.53 | 98,400 | — | — |
| 2025-07-14 | $19.94 | $19.94 | 122,600 | — | — |
| 2025-07-11 | $20.43 | $20.43 | 51,600 | — | — |
| 2025-07-10 | $20.94 | $20.94 | 81,000 | — | — |
| 2025-07-09 | $20.93 | $20.93 | 169,200 | — | — |
| 2025-07-08 | $21.57 | $21.57 | 148,700 | — | — |
| 2025-07-07 | $20.96 | $20.96 | 201,800 | — | — |
| 2025-07-03 | $21.19 | $21.19 | 122,700 | — | — |
| 2025-07-02 | $20.87 | $20.87 | 440,100 | — | — |
| 2025-07-01 | $18.16 | $18.16 | 177,400 | — | — |
| 2025-06-30 | $17.35 | $17.35 | 239,900 | — | — |
| 2025-06-27 | $15.84 | $15.84 | 2,248,200 | — | — |
| 2025-06-26 | $14.83 | $14.83 | 213,600 | — | — |
| 2025-06-25 | $14.97 | $14.97 | 151,500 | — | — |
| 2025-06-24 | $16.04 | $16.04 | 119,400 | — | — |
| 2025-06-23 | $14.10 | $14.10 | 113,900 | — | — |
| 2025-06-20 | $14.49 | $14.49 | 144,800 | — | — |
| 2025-06-18 | $14.73 | $14.73 | 87,900 | — | — |
| 2025-06-17 | $13.85 | $13.85 | 117,600 | — | — |
| 2025-06-16 | $14.31 | $14.31 | 145,400 | — | — |
| 2025-06-13 | $16.38 | $16.38 | 101,000 | — | — |
| 2025-06-12 | $16.99 | $16.99 | 104,800 | — | — |
| 2025-06-11 | $17.26 | $17.26 | 83,200 | — | — |
| 2025-06-10 | $18.26 | $18.26 | 120,200 | — | — |
| 2025-06-09 | $16.46 | $16.46 | 149,900 | — | — |
| 2025-06-06 | $17.22 | $17.22 | 168,000 | — | — |
| 2025-06-05 | $16.03 | $16.03 | 296,600 | — | — |
| 2025-06-04 | $15.80 | $15.80 | 202,400 | — | — |
| 2025-06-03 | $14.48 | $14.48 | 111,600 | — | — |
| 2025-06-02 | $13.97 | $13.97 | 64,500 | — | — |
| 2025-05-30 | $13.69 | $13.69 | 73,700 | — | — |
| 2025-05-29 | $14.11 | $14.11 | 127,100 | — | — |
| 2025-05-28 | $12.73 | $12.73 | 101,000 | — | — |
| 2025-05-27 | $13.08 | $13.08 | 103,700 | — | — |
| 2025-05-23 | $12.72 | $12.72 | 109,600 | — | — |
| 2025-05-22 | $13.01 | $13.01 | 146,100 | — | — |
| 2025-05-21 | $13.50 | $13.50 | 111,000 | — | — |
| 2025-05-20 | $14.01 | $14.01 | 148,200 | — | — |
| 2025-05-19 | $14.51 | $14.51 | 75,100 | — | — |
| 2025-05-16 | $13.43 | $13.43 | 190,800 | — | — |
| 2025-05-15 | $13.44 | $13.44 | 113,200 | — | — |
| 2025-05-14 | $12.00 | $12.00 | 406,200 | — | — |
| 2025-05-13 | $12.83 | $12.83 | 178,800 | — | — |
| 2025-05-12 | $12.90 | $12.90 | 143,800 | — | — |
| 2025-05-09 | $12.32 | $12.32 | 122,100 | — | — |
| 2025-05-08 | $12.57 | $12.57 | 70,800 | — | — |
| 2025-05-07 | $12.88 | $12.88 | 186,200 | — | — |
| 2025-05-06 | $12.76 | $12.76 | 152,000 | — | — |
| 2025-05-05 | $12.79 | $12.79 | 93,600 | — | — |
| 2025-05-02 | $13.58 | $13.58 | 221,600 | — | — |
| 2025-05-01 | $12.90 | $12.90 | 245,600 | — | — |
| 2025-04-30 | $12.03 | $12.03 | 85,000 | — | — |
| 2025-04-29 | $12.04 | $12.04 | 145,500 | — | — |
| 2025-04-28 | $12.04 | $12.04 | 88,500 | — | — |
| 2025-04-25 | $12.14 | $12.14 | 72,100 | — | — |
| 2025-04-24 | $12.60 | $12.60 | 81,800 | — | — |
| 2025-04-23 | $13.09 | $13.09 | 104,300 | — | — |
| 2025-04-22 | $11.93 | $11.93 | 98,900 | — | — |
| 2025-04-21 | $11.30 | $11.30 | 97,900 | — | — |
| 2025-04-17 | $11.07 | $11.07 | 186,200 | — | — |
| 2025-04-16 | $10.00 | $10.00 | 138,000 | — | — |
| 2025-04-15 | $9.52 | $9.52 | 129,800 | — | — |
| 2025-04-14 | $8.91 | $8.91 | 132,800 | — | — |
| 2025-04-11 | $7.87 | $7.87 | 130,900 | — | — |
| 2025-04-10 | $7.66 | $7.66 | 148,600 | — | — |
| 2025-04-09 | $8.88 | $8.88 | 187,100 | — | — |
| 2025-04-08 | $8.95 | $8.95 | 213,300 | — | — |
| 2025-04-07 | $9.73 | $9.73 | 123,700 | — | — |
| 2025-04-04 | $9.97 | $9.97 | 200,800 | — | — |
| 2025-04-03 | $11.61 | $11.61 | 209,800 | — | — |
| 2025-04-02 | $11.83 | $11.83 | 292,800 | — | — |
| 2025-04-01 | $10.16 | $10.16 | 248,500 | — | — |
| 2025-03-31 | $10.46 | $10.46 | 143,800 | — | — |
| 2025-03-28 | $11.56 | $11.56 | 95,800 | — | — |
| 2025-03-27 | $11.98 | $11.98 | 165,100 | — | — |
| 2025-03-26 | $12.04 | $12.04 | 308,800 | — | — |
| 2025-03-25 | $12.93 | $12.93 | 217,800 | — | — |
| 2025-03-24 | $12.10 | $12.10 | 253,000 | — | — |
| 2025-03-21 | $13.69 | $13.69 | 984,000 | — | — |
| 2025-03-20 | $13.88 | $13.88 | 233,900 | — | — |
| 2025-03-19 | $13.88 | $13.88 | 245,400 | — | — |
| 2025-03-18 | $14.33 | $14.33 | 152,800 | — | — |
| 2025-03-17 | $14.89 | $14.89 | 215,400 | — | — |
| 2025-03-14 | $14.98 | $14.98 | 93,600 | — | — |
| 2025-03-13 | $17.10 | $17.10 | 61,700 | — | — |
| 2025-03-12 | $17.11 | $17.11 | 119,700 | — | — |
| 2025-03-11 | $16.25 | $16.25 | 218,800 | — | — |
| 2025-03-10 | $14.90 | $14.90 | 305,100 | — | — |
| 2025-03-07 | $16.27 | $16.27 | 327,300 | — | — |
| 2025-03-06 | $15.65 | $15.65 | 333,700 | — | — |
| 2025-03-05 | $16.48 | $16.48 | 153,000 | — | — |
| 2025-03-04 | $14.80 | $14.80 | 125,300 | — | — |
| 2025-03-03 | $14.41 | $14.41 | 306,200 | — | — |
| 2025-02-28 | $13.77 | $13.77 | 289,200 | — | — |
| 2025-02-27 | $14.76 | $14.76 | 232,700 | — | — |
| 2025-02-26 | $15.52 | $15.52 | 395,800 | — | — |
| 2025-02-25 | $17.07 | $17.07 | 246,500 | — | — |
| 2025-02-24 | $19.71 | $19.71 | 103,800 | — | — |
| 2025-02-21 | $19.76 | $19.76 | 185,500 | — | — |
| 2025-02-20 | $20.11 | $20.11 | 158,300 | — | — |
| 2025-02-19 | $19.98 | $19.98 | 132,800 | — | — |
| 2025-02-18 | $20.04 | $20.04 | 94,200 | — | — |
| 2025-02-14 | $20.03 | $20.03 | 149,300 | — | — |
| 2025-02-13 | $20.28 | $20.28 | 144,300 | — | — |
| 2025-02-12 | $19.86 | $19.86 | 532,100 | — | — |
| 2025-02-11 | $20.41 | $20.41 | 236,900 | — | — |
| 2025-02-10 | $22.24 | $22.24 | 144,000 | — | — |
| 2025-02-07 | $25.00 | $25.00 | 1,890,300 | — | — |