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
- 2025-06-11 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 | $26.14 | $26.14 | 1,194,800 | — | — |
| 2025-12-30 | $26.29 | $26.29 | 1,248,400 | — | — |
| 2025-12-29 | $27.30 | $27.30 | 1,053,400 | — | — |
| 2025-12-26 | $27.29 | $27.29 | 1,079,400 | — | — |
| 2025-12-24 | $28.35 | $28.35 | 593,700 | — | — |
| 2025-12-23 | $28.41 | $28.41 | 2,165,700 | — | — |
| 2025-12-22 | $28.36 | $28.36 | 2,130,900 | — | — |
| 2025-12-19 | $26.96 | $26.96 | 2,997,800 | — | — |
| 2025-12-18 | $23.97 | $23.97 | 1,235,300 | — | — |
| 2025-12-17 | $22.98 | $22.98 | 1,177,700 | — | — |
| 2025-12-16 | $24.23 | $24.23 | 1,399,100 | — | — |
| 2025-12-15 | $24.72 | $24.72 | 2,264,400 | — | — |
| 2025-12-12 | $26.53 | $26.53 | 1,945,100 | — | — |
| 2025-12-11 | $28.34 | $28.34 | 2,712,200 | — | — |
| 2025-12-10 | $27.41 | $27.41 | 3,813,700 | — | — |
| 2025-12-09 | $25.40 | $25.40 | 2,121,000 | — | — |
| 2025-12-08 | $24.38 | $24.38 | 3,859,700 | — | — |
| 2025-12-05 | $23.75 | $23.75 | 1,741,500 | — | — |
| 2025-12-04 | $23.51 | $23.51 | 1,574,800 | — | — |
| 2025-12-03 | $22.13 | $22.13 | 711,400 | — | — |
| 2025-12-02 | $21.71 | $21.71 | 899,200 | — | — |
| 2025-12-01 | $21.58 | $21.58 | 1,012,100 | — | — |
| 2025-11-28 | $22.48 | $22.48 | 733,100 | — | — |
| 2025-11-26 | $22.00 | $22.00 | 1,488,900 | — | — |
| 2025-11-25 | $20.94 | $20.94 | 2,065,500 | — | — |
| 2025-11-24 | $20.86 | $20.86 | 1,778,600 | — | — |
| 2025-11-21 | $19.95 | $19.95 | 2,080,800 | — | — |
| 2025-11-20 | $18.23 | $18.23 | 1,552,800 | — | — |
| 2025-11-19 | $17.99 | $17.99 | 1,008,900 | — | — |
| 2025-11-18 | $18.51 | $18.51 | 1,312,800 | — | — |
| 2025-11-17 | $18.10 | $18.10 | 1,820,600 | — | — |
| 2025-11-14 | $19.87 | $19.87 | 1,753,100 | — | — |
| 2025-11-13 | $20.92 | $20.92 | 1,127,100 | — | — |
| 2025-11-12 | $22.84 | $22.84 | 1,131,800 | — | — |
| 2025-11-11 | $23.99 | $23.99 | 1,298,000 | — | — |
| 2025-11-10 | $24.03 | $24.03 | 1,530,300 | — | — |
| 2025-11-07 | $23.45 | $23.45 | 4,535,700 | — | — |
| 2025-11-06 | $23.83 | $23.83 | 3,115,000 | — | — |
| 2025-11-05 | $26.29 | $26.29 | 1,070,300 | — | — |
| 2025-11-04 | $27.85 | $27.85 | 1,447,600 | — | — |
| 2025-11-03 | $28.66 | $28.66 | 839,300 | — | — |
| 2025-10-31 | $30.58 | $30.58 | 464,200 | — | — |
| 2025-10-30 | $30.24 | $30.24 | 475,200 | — | — |
| 2025-10-29 | $30.73 | $30.73 | 468,900 | — | — |
| 2025-10-28 | $32.00 | $32.00 | 562,000 | — | — |
| 2025-10-27 | $33.25 | $33.25 | 548,800 | — | — |
| 2025-10-24 | $33.35 | $33.35 | 436,800 | — | — |
| 2025-10-23 | $32.17 | $32.17 | 479,200 | — | — |
| 2025-10-22 | $31.14 | $31.14 | 934,400 | — | — |
| 2025-10-21 | $33.17 | $33.17 | 642,800 | — | — |
| 2025-10-20 | $34.82 | $34.82 | 777,000 | — | — |
| 2025-10-17 | $31.79 | $31.79 | 979,300 | — | — |
| 2025-10-16 | $34.30 | $34.30 | 836,300 | — | — |
| 2025-10-15 | $36.80 | $36.80 | 1,749,400 | — | — |
| 2025-10-14 | $35.27 | $35.27 | 1,663,800 | — | — |
| 2025-10-13 | $32.74 | $32.74 | 556,700 | — | — |
| 2025-10-10 | $31.05 | $31.05 | 1,254,000 | — | — |
| 2025-10-09 | $33.75 | $33.75 | 1,281,300 | — | — |
| 2025-10-08 | $35.69 | $35.69 | 1,165,000 | — | — |
| 2025-10-07 | $33.61 | $33.61 | 961,200 | — | — |
| 2025-10-06 | $35.62 | $35.62 | 1,537,200 | — | — |
| 2025-10-03 | $31.69 | $31.69 | 1,028,400 | — | — |
| 2025-10-02 | $32.05 | $32.05 | 903,900 | — | — |
| 2025-10-01 | $29.75 | $29.75 | 794,700 | — | — |
| 2025-09-30 | $29.78 | $29.78 | 1,077,800 | — | — |
| 2025-09-29 | $29.23 | $29.23 | 1,124,200 | — | — |
| 2025-09-26 | $29.20 | $29.20 | 570,100 | — | — |
| 2025-09-25 | $29.28 | $29.28 | 1,195,900 | — | — |
| 2025-09-24 | $30.49 | $30.49 | 910,200 | — | — |
| 2025-09-23 | $31.85 | $31.85 | 758,700 | — | — |
| 2025-09-22 | $32.66 | $32.66 | 1,564,500 | — | — |
| 2025-09-19 | $28.97 | $28.97 | 3,406,200 | — | — |
| 2025-09-18 | $29.76 | $29.76 | 563,400 | — | — |
| 2025-09-17 | $28.73 | $28.73 | 714,300 | — | — |
| 2025-09-16 | $28.64 | $28.64 | 668,100 | — | — |
| 2025-09-15 | $30.30 | $30.30 | 625,700 | — | — |
| 2025-09-12 | $29.60 | $29.60 | 409,200 | — | — |
| 2025-09-11 | $30.00 | $30.00 | 819,600 | — | — |
| 2025-09-10 | $28.38 | $28.38 | 479,500 | — | — |
| 2025-09-09 | $28.60 | $28.60 | 518,500 | — | — |
| 2025-09-08 | $29.42 | $29.42 | 693,100 | — | — |
| 2025-09-05 | $29.42 | $29.42 | 804,000 | — | — |
| 2025-09-04 | $27.64 | $27.64 | 1,522,800 | — | — |
| 2025-09-03 | $28.70 | $28.70 | 710,400 | — | — |
| 2025-09-02 | $30.09 | $30.09 | 552,400 | — | — |
| 2025-08-29 | $30.69 | $30.69 | 472,500 | — | — |
| 2025-08-28 | $31.04 | $31.04 | 494,700 | — | — |
| 2025-08-27 | $31.96 | $31.96 | 840,800 | — | — |
| 2025-08-26 | $31.43 | $31.43 | 462,700 | — | — |
| 2025-08-25 | $30.23 | $30.23 | 604,500 | — | — |
| 2025-08-22 | $30.77 | $30.77 | 726,700 | — | — |
| 2025-08-21 | $30.59 | $30.59 | 504,200 | — | — |
| 2025-08-20 | $30.19 | $30.19 | 655,500 | — | — |
| 2025-08-19 | $29.80 | $29.80 | 944,700 | — | — |
| 2025-08-18 | $33.18 | $33.18 | 1,580,500 | — | — |
| 2025-08-15 | $29.29 | $29.29 | 544,500 | — | — |
| 2025-08-14 | $30.60 | $30.60 | 566,700 | — | — |
| 2025-08-13 | $31.09 | $31.09 | 709,500 | — | — |
| 2025-08-12 | $29.89 | $29.89 | 865,600 | — | — |
| 2025-08-11 | $29.41 | $29.41 | 1,663,200 | — | — |
| 2025-08-08 | $30.80 | $30.80 | 2,113,000 | — | — |
| 2025-08-07 | $34.99 | $34.99 | 954,700 | — | — |
| 2025-08-06 | $35.41 | $35.41 | 1,503,000 | — | — |
| 2025-08-05 | $34.16 | $34.16 | 3,035,600 | — | — |
| 2025-08-04 | $40.09 | $40.09 | 736,700 | — | — |
| 2025-08-01 | $39.19 | $39.19 | 555,800 | — | — |
| 2025-07-31 | $40.02 | $40.02 | 359,600 | — | — |
| 2025-07-30 | $40.98 | $40.98 | 683,000 | — | — |
| 2025-07-29 | $38.82 | $38.82 | 1,211,900 | — | — |
| 2025-07-28 | $40.81 | $40.81 | 721,300 | — | — |
| 2025-07-25 | $42.32 | $42.32 | 424,500 | — | — |
| 2025-07-24 | $42.73 | $42.73 | 494,400 | — | — |
| 2025-07-23 | $42.83 | $42.83 | 698,800 | — | — |
| 2025-07-22 | $43.63 | $43.63 | 1,098,200 | — | — |
| 2025-07-21 | $43.38 | $43.38 | 763,100 | — | — |
| 2025-07-18 | $44.05 | $44.05 | 1,078,900 | — | — |
| 2025-07-17 | $46.36 | $46.36 | 1,470,000 | — | — |
| 2025-07-16 | $42.72 | $42.72 | 950,100 | — | — |
| 2025-07-15 | $40.55 | $40.55 | 642,000 | — | — |
| 2025-07-14 | $40.03 | $40.03 | 868,700 | — | — |
| 2025-07-11 | $41.82 | $41.82 | 857,700 | — | — |
| 2025-07-10 | $42.33 | $42.33 | 1,239,100 | — | — |
| 2025-07-09 | $41.35 | $41.35 | 825,100 | — | — |
| 2025-07-08 | $42.14 | $42.14 | 1,722,200 | — | — |
| 2025-07-07 | $39.00 | $39.00 | 1,592,200 | — | — |
| 2025-07-03 | $42.35 | $42.35 | 1,074,300 | — | — |
| 2025-07-02 | $40.00 | $40.00 | 1,148,500 | — | — |
| 2025-07-01 | $40.13 | $40.13 | 1,629,800 | — | — |
| 2025-06-30 | $39.25 | $39.25 | 1,735,300 | — | — |
| 2025-06-27 | $41.97 | $41.97 | 2,991,500 | — | — |
| 2025-06-26 | $48.95 | $48.95 | 2,638,800 | — | — |
| 2025-06-25 | $43.53 | $43.53 | 747,700 | — | — |
| 2025-06-24 | $43.94 | $43.94 | 932,300 | — | — |
| 2025-06-23 | $43.04 | $43.04 | 1,534,600 | — | — |
| 2025-06-20 | $44.70 | $44.70 | 2,368,100 | — | — |
| 2025-06-18 | $50.01 | $50.01 | 1,205,000 | — | — |
| 2025-06-17 | $49.52 | $49.52 | 2,859,500 | — | — |
| 2025-06-16 | $54.60 | $54.60 | 3,487,900 | — | — |
| 2025-06-13 | $54.37 | $54.37 | 3,684,000 | — | — |
| 2025-06-12 | $49.50 | $49.50 | 9,609,400 | — | — |
| 2025-06-11 | $56.48 | $56.48 | 23,157,100 | — | — |