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
- 2018-01-02 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 | $28.12 | $42.94 | 7,817,600 | — | — |
| 2025-12-30 | $28.34 | $43.27 | 6,629,900 | — | — |
| 2025-12-29 | $28.30 | $43.21 | 6,431,100 | — | — |
| 2025-12-26 | $28.13 | $42.95 | 4,764,100 | — | — |
| 2025-12-24 | $27.96 | $42.69 | 5,211,500 | — | — |
| 2025-12-23 | $27.76 | $42.39 | 12,408,200 | — | — |
| 2025-12-22 | $27.86 | $42.54 | 14,371,500 | — | — |
| 2025-12-19 | $27.70 | $42.30 | 24,121,100 | — | — |
| 2025-12-18 | $28.10 | $42.91 | 16,031,700 | — | — |
| 2025-12-17 | $28.39 | $43.35 | 28,634,600 | — | — |
| 2025-12-16 | $28.31 | $42.54 | 16,615,600 | — | — |
| 2025-12-15 | $28.60 | $42.98 | 14,537,200 | — | — |
| 2025-12-12 | $28.66 | $43.07 | 11,927,400 | — | — |
| 2025-12-11 | $28.12 | $42.26 | 12,216,400 | — | — |
| 2025-12-10 | $27.76 | $41.71 | 14,648,300 | — | — |
| 2025-12-09 | $27.76 | $41.71 | 21,776,500 | — | — |
| 2025-12-08 | $27.92 | $41.96 | 15,862,900 | — | — |
| 2025-12-05 | $27.73 | $41.67 | 16,346,500 | — | — |
| 2025-12-04 | $28.00 | $42.08 | 13,809,900 | — | — |
| 2025-12-03 | $28.30 | $42.53 | 12,220,800 | — | — |
| 2025-12-02 | $28.45 | $42.75 | 23,515,100 | — | — |
| 2025-12-01 | $28.59 | $42.96 | 14,828,700 | — | — |
| 2025-11-28 | $28.82 | $43.31 | 6,014,300 | — | — |
| 2025-11-26 | $28.83 | $43.32 | 10,995,800 | — | — |
| 2025-11-25 | $28.75 | $43.20 | 15,698,900 | — | — |
| 2025-11-24 | $28.72 | $43.16 | 21,901,100 | — | — |
| 2025-11-21 | $28.82 | $43.31 | 23,203,000 | — | — |
| 2025-11-20 | $28.80 | $43.28 | 17,181,400 | — | — |
| 2025-11-19 | $29.15 | $43.80 | 9,288,400 | — | — |
| 2025-11-18 | $29.57 | $44.43 | 11,020,300 | — | — |
| 2025-11-17 | $30.13 | $45.28 | 9,006,300 | — | — |
| 2025-11-14 | $30.36 | $45.62 | 10,511,900 | — | — |
| 2025-11-13 | $30.45 | $45.76 | 7,300,300 | — | — |
| 2025-11-12 | $30.58 | $45.95 | 11,100,100 | — | — |
| 2025-11-11 | $30.63 | $46.03 | 4,521,400 | — | — |
| 2025-11-10 | $30.43 | $45.73 | 9,783,900 | — | — |
| 2025-11-07 | $30.34 | $45.59 | 8,660,800 | — | — |
| 2025-11-06 | $29.78 | $44.75 | 7,974,500 | — | — |
| 2025-11-05 | $30.17 | $45.34 | 10,367,500 | — | — |
| 2025-11-04 | $30.25 | $45.46 | 9,400,200 | — | — |
| 2025-11-03 | $30.09 | $45.22 | 10,116,700 | — | — |
| 2025-10-31 | $29.99 | $45.07 | 12,147,600 | — | — |
| 2025-10-30 | $29.52 | $44.36 | 11,161,200 | — | — |
| 2025-10-29 | $29.70 | $44.63 | 18,979,500 | — | — |
| 2025-10-28 | $30.36 | $45.62 | 14,329,800 | — | — |
| 2025-10-27 | $30.97 | $46.54 | 7,498,800 | — | — |
| 2025-10-24 | $31.19 | $46.87 | 5,885,100 | — | — |
| 2025-10-23 | $31.42 | $47.21 | 8,748,100 | — | — |
| 2025-10-22 | $31.27 | $46.99 | 11,718,200 | — | — |
| 2025-10-21 | $31.19 | $46.87 | 8,782,000 | — | — |
| 2025-10-20 | $31.21 | $46.90 | 9,732,000 | — | — |
| 2025-10-17 | $30.86 | $46.37 | 7,112,200 | — | — |
| 2025-10-16 | $30.73 | $46.18 | 8,571,100 | — | — |
| 2025-10-15 | $31.29 | $47.02 | 6,211,700 | — | — |
| 2025-10-14 | $31.12 | $46.76 | 5,394,800 | — | — |
| 2025-10-13 | $30.91 | $46.45 | 6,242,000 | — | — |
| 2025-10-10 | $30.96 | $46.52 | 7,893,800 | — | — |
| 2025-10-09 | $30.98 | $46.55 | 9,397,700 | — | — |
| 2025-10-08 | $31.43 | $47.23 | 9,575,700 | — | — |
| 2025-10-07 | $31.99 | $48.07 | 8,514,300 | — | — |
| 2025-10-06 | $32.24 | $48.45 | 6,579,100 | — | — |
| 2025-10-03 | $32.63 | $49.03 | 4,206,300 | — | — |
| 2025-10-02 | $32.75 | $49.21 | 5,321,500 | — | — |
| 2025-10-01 | $32.91 | $49.45 | 6,902,200 | — | — |
| 2025-09-30 | $32.61 | $49.00 | 13,903,600 | — | — |
| 2025-09-29 | $32.56 | $48.93 | 10,006,700 | — | — |
| 2025-09-26 | $32.47 | $48.79 | 7,786,000 | — | — |
| 2025-09-25 | $32.04 | $48.15 | 9,043,200 | — | — |
| 2025-09-24 | $31.89 | $47.92 | 12,409,000 | — | — |
| 2025-09-23 | $31.93 | $47.98 | 10,957,700 | — | — |
| 2025-09-22 | $31.43 | $47.23 | 9,556,000 | — | — |
| 2025-09-19 | $31.84 | $47.85 | 19,309,100 | — | — |
| 2025-09-18 | $32.12 | $48.27 | 6,776,900 | — | — |
| 2025-09-17 | $32.60 | $48.31 | 11,692,300 | — | — |
| 2025-09-16 | $32.64 | $48.37 | 7,867,000 | — | — |
| 2025-09-15 | $33.08 | $49.02 | 6,068,200 | — | — |
| 2025-09-12 | $33.16 | $49.14 | 5,162,300 | — | — |
| 2025-09-11 | $33.15 | $49.13 | 7,248,200 | — | — |
| 2025-09-10 | $33.14 | $49.11 | 6,106,700 | — | — |
| 2025-09-09 | $33.12 | $49.08 | 9,045,900 | — | — |
| 2025-09-08 | $33.31 | $49.36 | 10,604,700 | — | — |
| 2025-09-05 | $33.60 | $49.79 | 5,766,400 | — | — |
| 2025-09-04 | $33.50 | $49.65 | 7,529,300 | — | — |
| 2025-09-03 | $33.40 | $49.50 | 7,174,400 | — | — |
| 2025-09-02 | $33.34 | $49.41 | 6,309,000 | — | — |
| 2025-08-29 | $33.78 | $50.06 | 7,845,500 | — | — |
| 2025-08-28 | $33.51 | $49.66 | 7,280,200 | — | — |
| 2025-08-27 | $33.75 | $50.02 | 8,722,000 | — | — |
| 2025-08-26 | $33.45 | $49.57 | 10,022,400 | — | — |
| 2025-08-25 | $33.50 | $49.65 | 9,778,100 | — | — |
| 2025-08-22 | $33.40 | $49.50 | 11,904,700 | — | — |
| 2025-08-21 | $32.96 | $48.85 | 9,296,800 | — | — |
| 2025-08-20 | $32.97 | $48.86 | 11,515,600 | — | — |
| 2025-08-19 | $32.47 | $48.12 | 9,386,300 | — | — |
| 2025-08-18 | $32.20 | $47.72 | 4,895,300 | — | — |
| 2025-08-15 | $32.50 | $48.16 | 8,748,200 | — | — |
| 2025-08-14 | $32.61 | $48.33 | 5,101,100 | — | — |
| 2025-08-13 | $33.00 | $48.90 | 8,763,900 | — | — |
| 2025-08-12 | $32.87 | $48.71 | 6,122,800 | — | — |
| 2025-08-11 | $32.82 | $48.64 | 6,093,700 | — | — |
| 2025-08-08 | $32.90 | $48.76 | 4,523,700 | — | — |
| 2025-08-07 | $33.01 | $48.92 | 6,726,100 | — | — |
| 2025-08-06 | $33.01 | $48.92 | 6,687,100 | — | — |
| 2025-08-05 | $33.52 | $49.68 | 7,546,700 | — | — |
| 2025-08-04 | $33.93 | $50.28 | 7,436,100 | — | — |
| 2025-08-01 | $33.11 | $49.07 | 8,682,400 | — | — |
| 2025-07-31 | $32.60 | $48.31 | 8,836,900 | — | — |
| 2025-07-30 | $32.53 | $48.21 | 5,558,200 | — | — |
| 2025-07-29 | $32.87 | $48.71 | 5,425,100 | — | — |
| 2025-07-28 | $32.49 | $48.15 | 6,285,900 | — | — |
| 2025-07-25 | $33.38 | $49.47 | 5,276,400 | — | — |
| 2025-07-24 | $33.41 | $49.51 | 5,170,600 | — | — |
| 2025-07-23 | $33.46 | $49.59 | 5,711,300 | — | — |
| 2025-07-22 | $33.45 | $49.57 | 5,535,900 | — | — |
| 2025-07-21 | $32.75 | $48.53 | 5,135,900 | — | — |
| 2025-07-18 | $32.90 | $48.76 | 6,092,000 | — | — |
| 2025-07-17 | $32.84 | $48.67 | 3,712,600 | — | — |
| 2025-07-16 | $33.03 | $48.95 | 6,522,800 | — | — |
| 2025-07-15 | $33.08 | $49.02 | 5,139,700 | — | — |
| 2025-07-14 | $33.60 | $49.79 | 6,614,000 | — | — |
| 2025-07-11 | $33.42 | $49.53 | 6,933,500 | — | — |
| 2025-07-10 | $33.63 | $49.84 | 7,698,700 | — | — |
| 2025-07-09 | $32.95 | $48.83 | 6,627,800 | — | — |
| 2025-07-08 | $33.01 | $48.92 | 6,717,600 | — | — |
| 2025-07-07 | $32.88 | $48.73 | 4,780,700 | — | — |
| 2025-07-03 | $33.43 | $49.54 | 2,842,800 | — | — |
| 2025-07-02 | $33.31 | $49.36 | 5,730,100 | — | — |
| 2025-07-01 | $32.98 | $48.87 | 5,886,800 | — | — |
| 2025-06-30 | $32.60 | $48.31 | 6,433,900 | — | — |
| 2025-06-27 | $32.28 | $47.84 | 7,585,300 | — | — |
| 2025-06-26 | $32.19 | $47.70 | 5,841,700 | — | — |
| 2025-06-25 | $32.26 | $47.81 | 5,025,800 | — | — |
| 2025-06-24 | $32.81 | $48.62 | 3,630,600 | — | — |
| 2025-06-23 | $32.81 | $48.62 | 4,902,900 | — | — |
| 2025-06-20 | $32.27 | $47.82 | 13,667,000 | — | — |
| 2025-06-18 | $32.33 | $47.91 | 8,034,400 | — | — |
| 2025-06-17 | $32.32 | $47.26 | 6,005,700 | — | — |
| 2025-06-16 | $32.14 | $46.99 | 4,116,500 | — | — |
| 2025-06-13 | $32.12 | $46.96 | 5,540,400 | — | — |
| 2025-06-12 | $32.59 | $47.65 | 5,234,300 | — | — |
| 2025-06-11 | $32.48 | $47.49 | 7,661,100 | — | — |
| 2025-06-10 | $32.45 | $47.45 | 4,479,100 | — | — |
| 2025-06-09 | $32.02 | $46.82 | 5,213,100 | — | — |
| 2025-06-06 | $31.47 | $46.01 | 3,903,900 | — | — |
| 2025-06-05 | $31.45 | $45.98 | 6,945,400 | — | — |
| 2025-06-04 | $31.38 | $45.88 | 4,155,400 | — | — |
| 2025-06-03 | $31.74 | $46.41 | 4,270,600 | — | — |
| 2025-06-02 | $31.77 | $46.45 | 4,294,000 | — | — |
| 2025-05-30 | $31.71 | $46.36 | 10,946,900 | — | — |
| 2025-05-29 | $31.67 | $46.30 | 4,336,000 | — | — |
| 2025-05-28 | $31.53 | $46.10 | 4,505,600 | — | — |
| 2025-05-27 | $31.75 | $46.42 | 5,866,100 | — | — |
| 2025-05-23 | $31.47 | $46.01 | 5,210,400 | — | — |
| 2025-05-22 | $31.20 | $45.62 | 5,617,800 | — | — |
| 2025-05-21 | $31.36 | $45.85 | 7,719,000 | — | — |
| 2025-05-20 | $31.92 | $46.67 | 4,050,900 | — | — |
| 2025-05-19 | $32.15 | $47.01 | 4,508,900 | — | — |
| 2025-05-16 | $32.10 | $46.93 | 5,674,900 | — | — |
| 2025-05-15 | $31.63 | $46.25 | 4,235,600 | — | — |
| 2025-05-14 | $31.10 | $45.47 | 4,917,500 | — | — |
| 2025-05-13 | $31.36 | $45.85 | 6,201,800 | — | — |
| 2025-05-12 | $31.52 | $46.09 | 7,507,800 | — | — |
| 2025-05-09 | $31.86 | $46.58 | 4,477,500 | — | — |
| 2025-05-08 | $31.58 | $46.17 | 4,434,900 | — | — |
| 2025-05-07 | $31.66 | $46.29 | 4,325,900 | — | — |
| 2025-05-06 | $31.54 | $46.11 | 5,272,400 | — | — |
| 2025-05-05 | $31.89 | $46.63 | 5,810,200 | — | — |
| 2025-05-02 | $31.69 | $46.33 | 6,370,900 | — | — |
| 2025-05-01 | $31.51 | $46.07 | 8,722,400 | — | — |
| 2025-04-30 | $32.02 | $46.82 | 13,347,700 | — | — |
| 2025-04-29 | $32.26 | $47.17 | 6,234,500 | — | — |
| 2025-04-28 | $32.24 | $47.14 | 5,523,100 | — | — |
| 2025-04-25 | $32.22 | $47.11 | 5,568,900 | — | — |
| 2025-04-24 | $32.46 | $47.46 | 5,595,900 | — | — |
| 2025-04-23 | $32.72 | $47.84 | 6,592,900 | — | — |
| 2025-04-22 | $32.97 | $48.21 | 5,885,400 | — | — |
| 2025-04-21 | $32.15 | $47.01 | 8,179,100 | — | — |
| 2025-04-17 | $32.54 | $47.58 | 8,361,700 | — | — |
| 2025-04-16 | $32.05 | $46.86 | 6,785,700 | — | — |
| 2025-04-15 | $32.05 | $46.86 | 6,220,600 | — | — |
| 2025-04-14 | $31.59 | $46.19 | 7,669,900 | — | — |
| 2025-04-11 | $31.05 | $45.40 | 11,221,100 | — | — |
| 2025-04-10 | $30.08 | $43.98 | 11,207,800 | — | — |
| 2025-04-09 | $30.79 | $45.02 | 12,178,200 | — | — |
| 2025-04-08 | $29.41 | $43.00 | 9,788,800 | — | — |
| 2025-04-07 | $29.76 | $43.51 | 12,740,200 | — | — |
| 2025-04-04 | $30.59 | $44.73 | 11,169,000 | — | — |
| 2025-04-03 | $31.66 | $46.29 | 10,232,300 | — | — |
| 2025-04-02 | $32.19 | $47.06 | 5,937,700 | — | — |
| 2025-04-01 | $32.44 | $47.43 | 7,166,600 | — | — |
| 2025-03-31 | $32.62 | $47.69 | 9,749,700 | — | — |
| 2025-03-28 | $32.01 | $46.80 | 4,731,100 | — | — |
| 2025-03-27 | $31.88 | $46.61 | 4,603,900 | — | — |
| 2025-03-26 | $31.90 | $46.64 | 4,999,300 | — | — |
| 2025-03-25 | $31.64 | $46.26 | 7,513,400 | — | — |
| 2025-03-24 | $31.97 | $46.74 | 5,507,000 | — | — |
| 2025-03-21 | $31.53 | $46.10 | 14,681,100 | — | — |
| 2025-03-20 | $32.01 | $46.80 | 6,805,500 | — | — |
| 2025-03-19 | $32.38 | $46.71 | 7,773,100 | — | — |
| 2025-03-18 | $32.68 | $47.14 | 7,089,800 | — | — |
| 2025-03-17 | $32.49 | $46.87 | 7,986,600 | — | — |
| 2025-03-14 | $32.25 | $46.52 | 8,509,000 | — | — |
| 2025-03-13 | $31.55 | $45.51 | 10,462,200 | — | — |
| 2025-03-12 | $32.09 | $46.29 | 10,598,000 | — | — |
| 2025-03-11 | $32.35 | $46.67 | 12,071,400 | — | — |
| 2025-03-10 | $32.64 | $47.08 | 11,500,800 | — | — |
| 2025-03-07 | $32.65 | $47.10 | 10,923,700 | — | — |
| 2025-03-06 | $31.97 | $46.12 | 12,094,200 | — | — |
| 2025-03-05 | $32.40 | $46.74 | 5,401,900 | — | — |
| 2025-03-04 | $32.18 | $46.42 | 6,886,900 | — | — |
| 2025-03-03 | $32.65 | $47.10 | 6,389,700 | — | — |
| 2025-02-28 | $32.49 | $46.87 | 9,669,100 | — | — |
| 2025-02-27 | $32.33 | $46.64 | 6,158,900 | — | — |
| 2025-02-26 | $32.38 | $46.71 | 4,759,300 | — | — |
| 2025-02-25 | $32.62 | $47.06 | 7,878,900 | — | — |
| 2025-02-24 | $31.95 | $46.09 | 11,643,300 | — | — |
| 2025-02-21 | $31.28 | $45.12 | 8,772,100 | — | — |
| 2025-02-20 | $30.76 | $44.37 | 4,581,900 | — | — |
| 2025-02-19 | $30.48 | $43.97 | 6,814,700 | — | — |
| 2025-02-18 | $30.36 | $43.80 | 4,435,800 | — | — |
| 2025-02-14 | $30.37 | $43.81 | 4,791,000 | — | — |
| 2025-02-13 | $30.43 | $43.90 | 4,549,600 | — | — |
| 2025-02-12 | $29.79 | $42.97 | 5,957,200 | — | — |
| 2025-02-11 | $30.00 | $43.28 | 6,094,300 | — | — |
| 2025-02-10 | $29.95 | $43.20 | 6,164,000 | — | — |
| 2025-02-07 | $30.11 | $43.44 | 5,781,200 | — | — |
| 2025-02-06 | $30.13 | $43.46 | 3,478,400 | — | — |
| 2025-02-05 | $29.92 | $43.16 | 3,581,700 | — | — |
| 2025-02-04 | $29.80 | $42.99 | 3,920,200 | — | — |
| 2025-02-03 | $29.79 | $42.97 | 5,964,700 | — | — |
| 2025-01-31 | $29.77 | $42.94 | 5,285,600 | — | — |
| 2025-01-30 | $29.84 | $43.05 | 5,734,700 | — | — |
| 2025-01-29 | $29.64 | $42.76 | 4,102,800 | — | — |
| 2025-01-28 | $30.01 | $43.29 | 4,145,400 | — | — |
| 2025-01-27 | $30.55 | $44.07 | 6,206,300 | — | — |
| 2025-01-24 | $29.60 | $42.70 | 6,600,100 | — | — |
| 2025-01-23 | $29.29 | $42.25 | 5,318,400 | — | — |
| 2025-01-22 | $29.45 | $42.48 | 5,900,700 | — | — |
| 2025-01-21 | $30.26 | $43.65 | 11,045,500 | — | — |
| 2025-01-17 | $29.35 | $42.34 | 10,796,200 | — | — |
| 2025-01-16 | $29.28 | $42.24 | 4,812,900 | — | — |
| 2025-01-15 | $28.76 | $41.49 | 8,143,600 | — | — |
| 2025-01-14 | $28.97 | $41.79 | 6,630,400 | — | — |
| 2025-01-13 | $28.73 | $41.44 | 5,434,200 | — | — |
| 2025-01-10 | $28.21 | $40.69 | 7,473,100 | — | — |
| 2025-01-08 | $28.83 | $41.59 | 8,741,200 | — | — |
| 2025-01-07 | $29.25 | $42.19 | 6,438,800 | — | — |
| 2025-01-06 | $29.56 | $42.64 | 16,990,400 | — | — |
| 2025-01-03 | $29.46 | $42.50 | 6,151,900 | — | — |
| 2025-01-02 | $28.99 | $41.82 | 5,634,500 | — | — |