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
- 2008-12-03 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 | $26.15 | $26.15 | 2,581,200 | — | — |
| 2025-12-30 | $25.77 | $25.77 | 2,801,300 | — | — |
| 2025-12-29 | $25.83 | $25.83 | 3,562,800 | — | — |
| 2025-12-26 | $23.69 | $23.69 | 1,969,500 | — | — |
| 2025-12-24 | $24.28 | $24.28 | 1,346,700 | — | — |
| 2025-12-23 | $24.09 | $24.09 | 2,029,600 | — | — |
| 2025-12-22 | $24.64 | $24.64 | 1,487,900 | — | — |
| 2025-12-19 | $25.83 | $25.83 | 1,009,400 | — | — |
| 2025-12-18 | $25.89 | $25.89 | 1,582,700 | — | — |
| 2025-12-17 | $25.79 | $25.79 | 1,491,400 | — | — |
| 2025-12-16 | $26.27 | $26.27 | 1,541,200 | — | — |
| 2025-12-15 | $26.27 | $26.27 | 1,451,900 | — | — |
| 2025-12-12 | $26.32 | $26.32 | 2,510,900 | — | — |
| 2025-12-11 | $26.63 | $26.63 | 1,626,600 | — | — |
| 2025-12-10 | $27.22 | $27.22 | 892,600 | — | — |
| 2025-12-09 | $27.46 | $27.46 | 781,500 | — | — |
| 2025-12-08 | $27.72 | $27.72 | 893,100 | — | — |
| 2025-12-05 | $27.58 | $27.58 | 1,370,100 | — | — |
| 2025-12-04 | $27.46 | $27.46 | 717,700 | — | — |
| 2025-12-03 | $27.51 | $27.51 | 814,900 | — | — |
| 2025-12-02 | $27.45 | $27.45 | 1,031,500 | — | — |
| 2025-12-01 | $27.09 | $27.09 | 1,514,000 | — | — |
| 2025-11-28 | $27.36 | $27.36 | 615,600 | — | — |
| 2025-11-26 | $28.07 | $28.07 | 2,339,500 | — | — |
| 2025-11-25 | $28.48 | $28.48 | 691,500 | — | — |
| 2025-11-24 | $28.46 | $28.46 | 1,048,300 | — | — |
| 2025-11-21 | $29.39 | $29.39 | 1,274,700 | — | — |
| 2025-11-20 | $29.22 | $29.22 | 936,500 | — | — |
| 2025-11-19 | $29.22 | $29.22 | 1,102,300 | — | — |
| 2025-11-18 | $29.36 | $29.36 | 861,800 | — | — |
| 2025-11-17 | $29.78 | $29.78 | 1,046,000 | — | — |
| 2025-11-14 | $29.08 | $29.08 | 2,245,550 | — | — |
| 2025-11-13 | $28.02 | $28.02 | 1,779,550 | — | — |
| 2025-11-12 | $27.58 | $27.58 | 1,226,700 | — | — |
| 2025-11-11 | $28.50 | $28.50 | 816,500 | — | — |
| 2025-11-10 | $28.78 | $28.78 | 860,900 | — | — |
| 2025-11-07 | $30.36 | $30.36 | 799,250 | — | — |
| 2025-11-06 | $30.72 | $30.72 | 1,036,800 | — | — |
| 2025-11-05 | $30.62 | $30.62 | 975,850 | — | — |
| 2025-11-04 | $31.34 | $31.34 | 1,499,550 | — | — |
| 2025-11-03 | $30.22 | $30.22 | 779,150 | — | — |
| 2025-10-31 | $30.36 | $30.36 | 1,713,400 | — | — |
| 2025-10-30 | $30.00 | $30.00 | 2,037,100 | — | — |
| 2025-10-29 | $31.16 | $31.16 | 3,416,400 | — | — |
| 2025-10-28 | $30.92 | $30.92 | 2,823,350 | — | — |
| 2025-10-27 | $30.46 | $30.46 | 3,442,150 | — | — |
| 2025-10-24 | $28.88 | $28.88 | 4,615,250 | — | — |
| 2025-10-23 | $28.68 | $28.68 | 2,555,600 | — | — |
| 2025-10-22 | $28.86 | $28.86 | 7,608,850 | — | — |
| 2025-10-21 | $28.84 | $28.84 | 9,353,350 | — | — |
| 2025-10-20 | $25.64 | $25.64 | 7,319,100 | — | — |
| 2025-10-17 | $27.62 | $27.62 | 9,934,450 | — | — |
| 2025-10-16 | $26.62 | $26.62 | 7,381,250 | — | — |
| 2025-10-15 | $27.92 | $27.92 | 2,285,050 | — | — |
| 2025-10-14 | $28.82 | $28.82 | 2,531,900 | — | — |
| 2025-10-13 | $29.28 | $29.28 | 2,112,700 | — | — |
| 2025-10-10 | $30.82 | $30.82 | 1,826,350 | — | — |
| 2025-10-09 | $31.44 | $31.44 | 3,417,150 | — | — |
| 2025-10-08 | $30.36 | $30.36 | 3,950,500 | — | — |
| 2025-10-07 | $31.34 | $31.34 | 1,603,000 | — | — |
| 2025-10-06 | $31.64 | $31.64 | 706,450 | — | — |
| 2025-10-03 | $32.84 | $32.84 | 629,650 | — | — |
| 2025-10-02 | $33.36 | $33.36 | 660,900 | — | — |
| 2025-10-01 | $33.12 | $33.12 | 1,594,600 | — | — |
| 2025-09-30 | $33.28 | $33.28 | 520,350 | — | — |
| 2025-09-29 | $33.78 | $33.78 | 450,300 | — | — |
| 2025-09-26 | $34.90 | $34.90 | 409,200 | — | — |
| 2025-09-25 | $35.22 | $35.22 | 554,050 | — | — |
| 2025-09-24 | $35.50 | $35.50 | 486,750 | — | — |
| 2025-09-23 | $34.88 | $34.88 | 509,850 | — | — |
| 2025-09-22 | $35.18 | $35.18 | 426,800 | — | — |
| 2025-09-19 | $36.42 | $36.42 | 166,800 | — | — |
| 2025-09-18 | $37.16 | $37.16 | 460,900 | — | — |
| 2025-09-17 | $36.88 | $36.88 | 848,500 | — | — |
| 2025-09-16 | $36.26 | $36.26 | 455,650 | — | — |
| 2025-09-15 | $36.38 | $36.38 | 407,400 | — | — |
| 2025-09-12 | $37.12 | $37.12 | 271,050 | — | — |
| 2025-09-11 | $37.26 | $37.26 | 345,900 | — | — |
| 2025-09-10 | $37.14 | $37.14 | 371,250 | — | — |
| 2025-09-09 | $37.42 | $37.42 | 640,550 | — | — |
| 2025-09-08 | $37.26 | $37.26 | 517,950 | — | — |
| 2025-09-05 | $37.86 | $37.86 | 476,700 | — | — |
| 2025-09-04 | $38.72 | $38.72 | 702,800 | — | — |
| 2025-09-03 | $38.48 | $38.48 | 754,050 | — | — |
| 2025-09-02 | $38.94 | $38.94 | 778,350 | — | — |
| 2025-08-29 | $40.84 | $40.84 | 418,000 | — | — |
| 2025-08-28 | $41.72 | $41.72 | 333,850 | — | — |
| 2025-08-27 | $42.42 | $42.42 | 260,300 | — | — |
| 2025-08-26 | $42.72 | $42.72 | 190,700 | — | — |
| 2025-08-25 | $43.42 | $43.42 | 110,800 | — | — |
| 2025-08-22 | $43.24 | $43.24 | 248,000 | — | — |
| 2025-08-21 | $44.12 | $44.12 | 197,550 | — | — |
| 2025-08-20 | $43.92 | $43.92 | 171,150 | — | — |
| 2025-08-19 | $44.76 | $44.76 | 133,800 | — | — |
| 2025-08-18 | $44.24 | $44.24 | 116,550 | — | — |
| 2025-08-15 | $44.08 | $44.08 | 139,700 | — | — |
| 2025-08-14 | $44.06 | $44.06 | 181,950 | — | — |
| 2025-08-13 | $43.48 | $43.48 | 109,550 | — | — |
| 2025-08-12 | $43.72 | $43.72 | 190,950 | — | — |
| 2025-08-11 | $43.62 | $43.62 | 236,450 | — | — |
| 2025-08-08 | $42.32 | $42.32 | 645,550 | — | — |
| 2025-08-07 | $42.12 | $42.12 | 322,800 | — | — |
| 2025-08-06 | $42.92 | $42.92 | 122,950 | — | — |
| 2025-08-05 | $42.94 | $42.94 | 177,850 | — | — |
| 2025-08-04 | $43.02 | $43.02 | 252,050 | — | — |
| 2025-08-01 | $43.54 | $43.54 | 348,850 | — | — |
| 2025-07-31 | $45.26 | $45.26 | 206,000 | — | — |
| 2025-07-30 | $45.88 | $45.88 | 369,750 | — | — |
| 2025-07-29 | $44.30 | $44.30 | 181,450 | — | — |
| 2025-07-28 | $44.48 | $44.48 | 248,450 | — | — |
| 2025-07-25 | $43.90 | $43.90 | 272,450 | — | — |
| 2025-07-24 | $43.00 | $43.00 | 124,850 | — | — |
| 2025-07-23 | $42.38 | $42.38 | 239,100 | — | — |
| 2025-07-22 | $41.36 | $41.36 | 275,500 | — | — |
| 2025-07-21 | $42.20 | $42.20 | 249,900 | — | — |
| 2025-07-18 | $43.66 | $43.66 | 102,350 | — | — |
| 2025-07-17 | $43.86 | $43.86 | 172,900 | — | — |
| 2025-07-16 | $43.60 | $43.60 | 360,250 | — | — |
| 2025-07-15 | $44.08 | $44.08 | 237,700 | — | — |
| 2025-07-14 | $43.66 | $43.66 | 138,600 | — | — |
| 2025-07-11 | $43.20 | $43.20 | 193,650 | — | — |
| 2025-07-10 | $44.16 | $44.16 | 124,300 | — | — |
| 2025-07-09 | $44.42 | $44.42 | 139,000 | — | — |
| 2025-07-08 | $44.76 | $44.76 | 240,100 | — | — |
| 2025-07-07 | $43.84 | $43.84 | 143,950 | — | — |
| 2025-07-03 | $43.90 | $43.90 | 96,150 | — | — |
| 2025-07-02 | $43.24 | $43.24 | 271,000 | — | — |
| 2025-07-01 | $43.74 | $43.74 | 362,100 | — | — |
| 2025-06-30 | $44.52 | $44.52 | 248,450 | — | — |
| 2025-06-27 | $45.56 | $45.56 | 368,550 | — | — |
| 2025-06-26 | $43.92 | $43.92 | 248,400 | — | — |
| 2025-06-25 | $43.84 | $43.84 | 265,500 | — | — |
| 2025-06-24 | $44.14 | $44.14 | 377,350 | — | — |
| 2025-06-23 | $42.76 | $42.76 | 651,550 | — | — |
| 2025-06-20 | $43.02 | $43.02 | 521,550 | — | — |
| 2025-06-18 | $42.94 | $42.94 | 368,250 | — | — |
| 2025-06-17 | $42.46 | $42.46 | 572,250 | — | — |
| 2025-06-16 | $42.48 | $42.48 | 611,100 | — | — |
| 2025-06-13 | $41.30 | $41.30 | 578,000 | — | — |
| 2025-06-12 | $42.40 | $42.40 | 794,425 | — | — |
| 2025-06-11 | $43.44 | $43.44 | 833,375 | — | — |
| 2025-06-10 | $43.92 | $43.92 | 494,975 | — | — |
| 2025-06-09 | $43.96 | $43.96 | 653,600 | — | — |
| 2025-06-06 | $44.28 | $44.28 | 788,950 | — | — |
| 2025-06-05 | $43.08 | $43.08 | 851,425 | — | — |
| 2025-06-04 | $42.72 | $42.72 | 516,250 | — | — |
| 2025-06-03 | $43.20 | $43.20 | 713,725 | — | — |
| 2025-06-02 | $42.48 | $42.48 | 980,475 | — | — |
| 2025-05-30 | $44.84 | $44.84 | 719,850 | — | — |
| 2025-05-29 | $44.28 | $44.28 | 880,225 | — | — |
| 2025-05-28 | $44.76 | $44.76 | 778,600 | — | — |
| 2025-05-27 | $44.48 | $44.48 | 813,875 | — | — |
| 2025-05-23 | $43.04 | $43.04 | 1,174,925 | — | — |
| 2025-05-22 | $44.92 | $44.92 | 813,600 | — | — |
| 2025-05-21 | $44.08 | $44.08 | 462,400 | — | — |
| 2025-05-20 | $44.72 | $44.72 | 677,650 | — | — |
| 2025-05-19 | $46.48 | $46.48 | 472,425 | — | — |
| 2025-05-16 | $47.76 | $47.76 | 834,125 | — | — |
| 2025-05-15 | $46.56 | $46.56 | 952,650 | — | — |
| 2025-05-14 | $48.04 | $48.04 | 1,260,050 | — | — |
| 2025-05-13 | $46.08 | $46.08 | 635,125 | — | — |
| 2025-05-12 | $46.44 | $46.44 | 1,410,250 | — | — |
| 2025-05-09 | $44.08 | $44.08 | 1,019,275 | — | — |
| 2025-05-08 | $44.64 | $44.64 | 1,210,025 | — | — |
| 2025-05-07 | $42.96 | $42.96 | 2,195,750 | — | — |
| 2025-05-06 | $41.60 | $41.60 | 1,801,825 | — | — |
| 2025-05-05 | $44.12 | $44.12 | 813,275 | — | — |
| 2025-05-02 | $46.88 | $46.88 | 969,525 | — | — |
| 2025-05-01 | $47.00 | $47.00 | 1,751,850 | — | — |
| 2025-04-30 | $45.20 | $45.20 | 932,525 | — | — |
| 2025-04-29 | $44.56 | $44.56 | 699,925 | — | — |
| 2025-04-28 | $43.72 | $43.72 | 1,087,825 | — | — |
| 2025-04-25 | $44.92 | $44.92 | 1,218,100 | — | — |
| 2025-04-24 | $43.96 | $43.96 | 1,195,725 | — | — |
| 2025-04-23 | $45.32 | $45.32 | 4,296,750 | — | — |
| 2025-04-22 | $43.32 | $43.32 | 6,268,350 | — | — |
| 2025-04-21 | $42.12 | $42.12 | 2,413,625 | — | — |
| 2025-04-17 | $44.80 | $44.80 | 791,025 | — | — |
| 2025-04-16 | $44.36 | $44.36 | 1,406,300 | — | — |
| 2025-04-15 | $47.40 | $47.40 | 313,900 | — | — |
| 2025-04-14 | $47.96 | $47.96 | 425,450 | — | — |
| 2025-04-11 | $47.40 | $47.40 | 791,175 | — | — |
| 2025-04-10 | $49.24 | $49.24 | 530,775 | — | — |
| 2025-04-09 | $51.80 | $51.80 | 578,400 | — | — |
| 2025-04-08 | $55.92 | $55.92 | 342,225 | — | — |
| 2025-04-07 | $56.24 | $56.24 | 964,675 | — | — |
| 2025-04-04 | $53.80 | $53.80 | 777,300 | — | — |
| 2025-04-03 | $51.60 | $51.60 | 1,448,175 | — | — |
| 2025-04-02 | $50.48 | $50.48 | 406,125 | — | — |
| 2025-04-01 | $50.92 | $50.92 | 336,975 | — | — |
| 2025-03-31 | $50.68 | $50.68 | 399,500 | — | — |
| 2025-03-28 | $52.04 | $52.04 | 343,400 | — | — |
| 2025-03-27 | $52.64 | $52.64 | 332,000 | — | — |
| 2025-03-26 | $54.24 | $54.24 | 117,425 | — | — |
| 2025-03-25 | $54.20 | $54.20 | 176,250 | — | — |
| 2025-03-24 | $54.64 | $54.64 | 234,200 | — | — |
| 2025-03-21 | $54.16 | $54.16 | 211,225 | — | — |
| 2025-03-20 | $53.28 | $53.28 | 232,175 | — | — |
| 2025-03-19 | $53.16 | $53.16 | 312,000 | — | — |
| 2025-03-18 | $53.64 | $53.64 | 327,500 | — | — |
| 2025-03-17 | $54.80 | $54.80 | 116,150 | — | — |
| 2025-03-14 | $55.36 | $55.36 | 201,075 | — | — |
| 2025-03-13 | $55.24 | $55.24 | 276,975 | — | — |
| 2025-03-12 | $57.36 | $57.36 | 159,300 | — | — |
| 2025-03-11 | $58.00 | $58.00 | 69,925 | — | — |
| 2025-03-10 | $59.44 | $59.44 | 159,050 | — | — |
| 2025-03-07 | $58.20 | $58.20 | 110,500 | — | — |
| 2025-03-06 | $58.28 | $58.28 | 80,300 | — | — |
| 2025-03-05 | $57.68 | $57.68 | 122,100 | — | — |
| 2025-03-04 | $57.84 | $57.84 | 183,475 | — | — |
| 2025-03-03 | $58.92 | $58.92 | 152,825 | — | — |
| 2025-02-28 | $60.48 | $60.48 | 145,700 | — | — |
| 2025-02-27 | $59.68 | $59.68 | 177,650 | — | — |
| 2025-02-26 | $57.84 | $57.84 | 100,250 | — | — |
| 2025-02-25 | $58.08 | $58.08 | 251,325 | — | — |
| 2025-02-24 | $56.52 | $56.52 | 118,075 | — | — |
| 2025-02-21 | $57.16 | $57.16 | 167,875 | — | — |
| 2025-02-20 | $57.00 | $57.00 | 127,625 | — | — |
| 2025-02-19 | $57.04 | $57.04 | 94,300 | — | — |
| 2025-02-18 | $57.12 | $57.12 | 141,700 | — | — |
| 2025-02-14 | $59.24 | $59.24 | 189,075 | — | — |
| 2025-02-13 | $56.88 | $56.88 | 156,150 | — | — |
| 2025-02-12 | $58.24 | $58.24 | 105,275 | — | — |
| 2025-02-11 | $58.16 | $58.16 | 139,800 | — | — |
| 2025-02-10 | $57.80 | $57.80 | 226,150 | — | — |
| 2025-02-07 | $59.80 | $59.80 | 166,000 | — | — |
| 2025-02-06 | $60.04 | $60.04 | 87,225 | — | — |
| 2025-02-05 | $60.00 | $60.00 | 141,325 | — | — |
| 2025-02-04 | $60.32 | $60.32 | 130,800 | — | — |
| 2025-02-03 | $61.08 | $61.08 | 121,025 | — | — |
| 2025-01-31 | $62.20 | $62.20 | 142,250 | — | — |
| 2025-01-30 | $61.40 | $61.40 | 92,325 | — | — |
| 2025-01-29 | $63.92 | $63.92 | 51,200 | — | — |
| 2025-01-28 | $63.60 | $63.60 | 19,775 | — | — |
| 2025-01-27 | $64.96 | $64.96 | 38,175 | — | — |
| 2025-01-24 | $63.44 | $63.44 | 69,925 | — | — |
| 2025-01-23 | $64.20 | $64.20 | 64,375 | — | — |
| 2025-01-22 | $64.00 | $64.00 | 50,300 | — | — |
| 2025-01-21 | $64.52 | $64.52 | 81,300 | — | — |
| 2025-01-17 | $65.28 | $65.28 | 54,600 | — | — |
| 2025-01-16 | $64.84 | $64.84 | 45,050 | — | — |
| 2025-01-15 | $66.12 | $66.12 | 27,575 | — | — |
| 2025-01-14 | $67.60 | $67.60 | 12,825 | — | — |
| 2025-01-13 | $68.16 | $68.16 | 31,225 | — | — |
| 2025-01-10 | $66.36 | $66.36 | 108,575 | — | — |
| 2025-01-08 | $68.12 | $68.12 | 20,775 | — | — |
| 2025-01-07 | $68.96 | $68.96 | 29,725 | — | — |
| 2025-01-06 | $70.00 | $70.00 | 30,475 | — | — |
| 2025-01-03 | $69.56 | $69.56 | 28,250 | — | — |
| 2025-01-02 | $68.56 | $68.56 | 38,550 | — | — |