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
- 2018-08-09 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 | $32.03 | $36.69 | 128,400 | — | — |
| 2025-12-30 | $32.57 | $37.31 | 142,700 | — | — |
| 2025-12-29 | $33.06 | $37.87 | 146,300 | — | — |
| 2025-12-26 | $32.71 | $37.47 | 93,800 | — | — |
| 2025-12-24 | $32.80 | $37.57 | 47,300 | — | — |
| 2025-12-23 | $32.86 | $37.64 | 148,600 | — | — |
| 2025-12-22 | $32.83 | $37.61 | 174,600 | — | — |
| 2025-12-19 | $32.97 | $37.77 | 423,000 | — | — |
| 2025-12-18 | $33.55 | $38.43 | 194,100 | — | — |
| 2025-12-17 | $32.86 | $37.64 | 125,300 | — | — |
| 2025-12-16 | $32.53 | $37.27 | 179,900 | — | — |
| 2025-12-15 | $32.26 | $36.96 | 120,900 | — | — |
| 2025-12-12 | $31.99 | $36.65 | 151,200 | — | — |
| 2025-12-11 | $32.29 | $36.99 | 149,900 | — | — |
| 2025-12-10 | $32.08 | $36.75 | 272,000 | — | — |
| 2025-12-09 | $31.00 | $35.51 | 207,600 | — | — |
| 2025-12-08 | $30.90 | $35.40 | 150,600 | — | — |
| 2025-12-05 | $30.95 | $35.46 | 116,700 | — | — |
| 2025-12-04 | $30.82 | $35.31 | 123,000 | — | — |
| 2025-12-03 | $30.97 | $35.48 | 125,600 | — | — |
| 2025-12-02 | $30.10 | $34.48 | 162,500 | — | — |
| 2025-12-01 | $30.00 | $34.37 | 146,400 | — | — |
| 2025-11-28 | $29.35 | $33.62 | 53,500 | — | — |
| 2025-11-26 | $29.58 | $33.89 | 170,300 | — | — |
| 2025-11-25 | $30.09 | $34.47 | 126,700 | — | — |
| 2025-11-24 | $29.24 | $33.50 | 230,700 | — | — |
| 2025-11-21 | $28.81 | $33.00 | 178,600 | — | — |
| 2025-11-20 | $27.81 | $31.86 | 732,800 | — | — |
| 2025-11-19 | $27.71 | $31.74 | 202,100 | — | — |
| 2025-11-18 | $27.02 | $30.95 | 143,000 | — | — |
| 2025-11-17 | $26.75 | $30.64 | 163,600 | — | — |
| 2025-11-14 | $28.12 | $32.21 | 129,100 | — | — |
| 2025-11-13 | $27.87 | $31.93 | 121,400 | — | — |
| 2025-11-12 | $27.89 | $31.95 | 126,400 | — | — |
| 2025-11-11 | $28.42 | $32.56 | 161,700 | — | — |
| 2025-11-10 | $28.21 | $32.32 | 130,400 | — | — |
| 2025-11-07 | $27.87 | $31.93 | 197,100 | — | — |
| 2025-11-06 | $27.83 | $31.88 | 143,000 | — | — |
| 2025-11-05 | $27.93 | $32.00 | 167,000 | — | — |
| 2025-11-04 | $27.40 | $31.23 | 195,700 | — | — |
| 2025-11-03 | $27.51 | $31.35 | 135,400 | — | — |
| 2025-10-31 | $27.26 | $31.07 | 217,000 | — | — |
| 2025-10-30 | $27.65 | $31.51 | 183,200 | — | — |
| 2025-10-29 | $27.27 | $31.08 | 167,900 | — | — |
| 2025-10-28 | $27.85 | $31.74 | 170,500 | — | — |
| 2025-10-27 | $28.13 | $32.06 | 215,500 | — | — |
| 2025-10-24 | $28.32 | $32.28 | 216,300 | — | — |
| 2025-10-23 | $27.45 | $31.29 | 219,300 | — | — |
| 2025-10-22 | $26.68 | $30.41 | 179,500 | — | — |
| 2025-10-21 | $26.70 | $30.43 | 120,600 | — | — |
| 2025-10-20 | $26.55 | $30.26 | 119,300 | — | — |
| 2025-10-17 | $25.72 | $29.31 | 188,300 | — | — |
| 2025-10-16 | $25.26 | $28.79 | 304,500 | — | — |
| 2025-10-15 | $27.16 | $30.95 | 160,200 | — | — |
| 2025-10-14 | $27.66 | $31.52 | 124,300 | — | — |
| 2025-10-13 | $26.82 | $30.57 | 113,400 | — | — |
| 2025-10-10 | $26.22 | $29.88 | 161,000 | — | — |
| 2025-10-09 | $26.83 | $30.58 | 111,500 | — | — |
| 2025-10-08 | $27.24 | $31.05 | 109,500 | — | — |
| 2025-10-07 | $27.33 | $31.15 | 262,500 | — | — |
| 2025-10-06 | $27.49 | $31.33 | 156,200 | — | — |
| 2025-10-03 | $27.08 | $30.86 | 206,100 | — | — |
| 2025-10-02 | $26.66 | $30.38 | 186,200 | — | — |
| 2025-10-01 | $26.86 | $30.61 | 153,300 | — | — |
| 2025-09-30 | $27.15 | $30.94 | 183,600 | — | — |
| 2025-09-29 | $27.26 | $31.07 | 197,100 | — | — |
| 2025-09-26 | $27.69 | $31.56 | 84,500 | — | — |
| 2025-09-25 | $27.42 | $31.25 | 132,800 | — | — |
| 2025-09-24 | $27.60 | $31.46 | 134,300 | — | — |
| 2025-09-23 | $27.72 | $31.59 | 107,500 | — | — |
| 2025-09-22 | $28.00 | $31.91 | 112,600 | — | — |
| 2025-09-19 | $28.09 | $32.01 | 296,000 | — | — |
| 2025-09-18 | $28.73 | $32.74 | 127,300 | — | — |
| 2025-09-17 | $27.80 | $31.68 | 149,000 | — | — |
| 2025-09-16 | $27.58 | $31.43 | 221,300 | — | — |
| 2025-09-15 | $28.19 | $32.13 | 131,000 | — | — |
| 2025-09-12 | $28.52 | $32.50 | 116,400 | — | — |
| 2025-09-11 | $28.88 | $32.91 | 176,500 | — | — |
| 2025-09-10 | $28.46 | $32.44 | 120,200 | — | — |
| 2025-09-09 | $28.75 | $32.77 | 128,000 | — | — |
| 2025-09-08 | $28.93 | $32.97 | 146,800 | — | — |
| 2025-09-05 | $28.87 | $32.90 | 124,100 | — | — |
| 2025-09-04 | $29.07 | $33.13 | 162,700 | — | — |
| 2025-09-03 | $28.66 | $32.66 | 311,900 | — | — |
| 2025-09-02 | $28.44 | $32.41 | 219,600 | — | — |
| 2025-08-29 | $28.89 | $32.93 | 161,600 | — | — |
| 2025-08-28 | $29.11 | $33.18 | 167,900 | — | — |
| 2025-08-27 | $29.66 | $33.80 | 172,400 | — | — |
| 2025-08-26 | $29.69 | $33.84 | 153,700 | — | — |
| 2025-08-25 | $29.39 | $33.50 | 146,600 | — | — |
| 2025-08-22 | $30.04 | $34.24 | 200,600 | — | — |
| 2025-08-21 | $28.37 | $32.33 | 110,600 | — | — |
| 2025-08-20 | $28.47 | $32.45 | 119,900 | — | — |
| 2025-08-19 | $28.42 | $32.39 | 97,800 | — | — |
| 2025-08-18 | $28.88 | $32.91 | 105,400 | — | — |
| 2025-08-15 | $28.81 | $32.84 | 151,300 | — | — |
| 2025-08-14 | $29.45 | $33.56 | 120,000 | — | — |
| 2025-08-13 | $29.73 | $33.88 | 172,000 | — | — |
| 2025-08-12 | $29.26 | $33.35 | 159,900 | — | — |
| 2025-08-11 | $28.22 | $32.16 | 152,900 | — | — |
| 2025-08-08 | $27.89 | $31.79 | 142,800 | — | — |
| 2025-08-07 | $27.52 | $31.36 | 172,600 | — | — |
| 2025-08-06 | $27.53 | $31.38 | 141,400 | — | — |
| 2025-08-05 | $27.54 | $31.39 | 372,800 | — | — |
| 2025-08-04 | $28.89 | $32.77 | 122,300 | — | — |
| 2025-08-01 | $28.51 | $32.34 | 253,100 | — | — |
| 2025-07-31 | $28.99 | $32.88 | 234,900 | — | — |
| 2025-07-30 | $29.29 | $33.22 | 198,000 | — | — |
| 2025-07-29 | $29.63 | $33.61 | 203,900 | — | — |
| 2025-07-28 | $29.85 | $33.86 | 289,900 | — | — |
| 2025-07-25 | $30.06 | $34.09 | 290,200 | — | — |
| 2025-07-24 | $30.51 | $34.60 | 271,200 | — | — |
| 2025-07-23 | $33.22 | $37.68 | 171,200 | — | — |
| 2025-07-22 | $32.81 | $37.21 | 191,200 | — | — |
| 2025-07-21 | $33.10 | $37.54 | 163,200 | — | — |
| 2025-07-18 | $32.99 | $37.42 | 188,700 | — | — |
| 2025-07-17 | $32.89 | $37.30 | 179,400 | — | — |
| 2025-07-16 | $32.82 | $37.22 | 142,700 | — | — |
| 2025-07-15 | $32.44 | $36.79 | 167,800 | — | — |
| 2025-07-14 | $33.58 | $38.09 | 146,600 | — | — |
| 2025-07-11 | $32.62 | $37.00 | 154,800 | — | — |
| 2025-07-10 | $33.35 | $37.83 | 104,800 | — | — |
| 2025-07-09 | $33.17 | $37.62 | 103,700 | — | — |
| 2025-07-08 | $33.17 | $37.62 | 148,800 | — | — |
| 2025-07-07 | $33.07 | $37.51 | 181,000 | — | — |
| 2025-07-03 | $33.35 | $37.83 | 121,600 | — | — |
| 2025-07-02 | $32.85 | $37.26 | 173,100 | — | — |
| 2025-07-01 | $32.13 | $36.44 | 161,700 | — | — |
| 2025-06-30 | $31.20 | $35.39 | 230,400 | — | — |
| 2025-06-27 | $31.55 | $35.78 | 949,100 | — | — |
| 2025-06-26 | $31.44 | $35.66 | 170,900 | — | — |
| 2025-06-25 | $30.57 | $34.67 | 142,300 | — | — |
| 2025-06-24 | $30.94 | $35.09 | 152,700 | — | — |
| 2025-06-23 | $30.80 | $34.93 | 120,400 | — | — |
| 2025-06-20 | $30.00 | $34.03 | 295,100 | — | — |
| 2025-06-18 | $29.88 | $33.89 | 191,500 | — | — |
| 2025-06-17 | $29.56 | $33.53 | 135,100 | — | — |
| 2025-06-16 | $30.09 | $34.13 | 199,400 | — | — |
| 2025-06-13 | $30.25 | $34.31 | 165,500 | — | — |
| 2025-06-12 | $30.98 | $35.14 | 130,500 | — | — |
| 2025-06-11 | $31.00 | $35.16 | 216,600 | — | — |
| 2025-06-10 | $31.27 | $35.47 | 134,800 | — | — |
| 2025-06-09 | $30.65 | $34.76 | 106,100 | — | — |
| 2025-06-06 | $30.58 | $34.68 | 93,500 | — | — |
| 2025-06-05 | $29.91 | $33.92 | 168,100 | — | — |
| 2025-06-04 | $29.71 | $33.70 | 98,100 | — | — |
| 2025-06-03 | $30.16 | $34.21 | 204,900 | — | — |
| 2025-06-02 | $30.12 | $34.16 | 118,400 | — | — |
| 2025-05-30 | $30.22 | $34.28 | 171,400 | — | — |
| 2025-05-29 | $30.30 | $34.37 | 115,400 | — | — |
| 2025-05-28 | $29.96 | $33.98 | 168,500 | — | — |
| 2025-05-27 | $30.53 | $34.63 | 154,800 | — | — |
| 2025-05-23 | $29.57 | $33.54 | 140,900 | — | — |
| 2025-05-22 | $29.63 | $33.61 | 265,700 | — | — |
| 2025-05-21 | $30.34 | $34.41 | 317,600 | — | — |
| 2025-05-20 | $31.11 | $35.28 | 227,900 | — | — |
| 2025-05-19 | $30.49 | $34.58 | 124,600 | — | — |
| 2025-05-16 | $30.62 | $34.73 | 147,200 | — | — |
| 2025-05-15 | $30.92 | $35.07 | 109,000 | — | — |
| 2025-05-14 | $30.91 | $35.06 | 130,400 | — | — |
| 2025-05-13 | $31.62 | $35.86 | 124,300 | — | — |
| 2025-05-12 | $31.33 | $35.53 | 168,200 | — | — |
| 2025-05-09 | $30.28 | $34.34 | 148,200 | — | — |
| 2025-05-08 | $30.38 | $34.46 | 140,600 | — | — |
| 2025-05-07 | $29.31 | $33.24 | 120,500 | — | — |
| 2025-05-06 | $29.45 | $33.40 | 188,400 | — | — |
| 2025-05-05 | $29.57 | $33.38 | 98,500 | — | — |
| 2025-05-02 | $29.50 | $33.30 | 171,800 | — | — |
| 2025-05-01 | $28.53 | $32.21 | 167,500 | — | — |
| 2025-04-30 | $28.16 | $31.79 | 185,300 | — | — |
| 2025-04-29 | $28.76 | $32.46 | 197,700 | — | — |
| 2025-04-28 | $28.25 | $31.89 | 165,700 | — | — |
| 2025-04-25 | $27.96 | $31.56 | 127,000 | — | — |
| 2025-04-24 | $27.71 | $31.28 | 215,900 | — | — |
| 2025-04-23 | $28.11 | $31.73 | 208,900 | — | — |
| 2025-04-22 | $27.49 | $31.03 | 241,800 | — | — |
| 2025-04-21 | $26.32 | $29.71 | 203,100 | — | — |
| 2025-04-17 | $26.72 | $30.16 | 144,600 | — | — |
| 2025-04-16 | $26.53 | $29.95 | 182,100 | — | — |
| 2025-04-15 | $26.27 | $29.65 | 294,100 | — | — |
| 2025-04-14 | $26.07 | $29.43 | 177,700 | — | — |
| 2025-04-11 | $25.99 | $29.34 | 188,300 | — | — |
| 2025-04-10 | $26.24 | $29.62 | 373,600 | — | — |
| 2025-04-09 | $27.25 | $30.76 | 487,000 | — | — |
| 2025-04-08 | $25.87 | $29.20 | 299,700 | — | — |
| 2025-04-07 | $26.20 | $29.58 | 483,500 | — | — |
| 2025-04-04 | $26.41 | $29.81 | 266,500 | — | — |
| 2025-04-03 | $27.12 | $30.61 | 328,300 | — | — |
| 2025-04-02 | $28.97 | $32.70 | 169,900 | — | — |
| 2025-04-01 | $28.70 | $32.40 | 205,700 | — | — |
| 2025-03-31 | $28.75 | $32.45 | 187,500 | — | — |
| 2025-03-28 | $28.70 | $32.40 | 155,600 | — | — |
| 2025-03-27 | $29.43 | $33.22 | 149,700 | — | — |
| 2025-03-26 | $29.59 | $33.40 | 209,800 | — | — |
| 2025-03-25 | $29.41 | $33.20 | 113,300 | — | — |
| 2025-03-24 | $29.56 | $33.37 | 169,500 | — | — |
| 2025-03-21 | $29.15 | $32.91 | 656,800 | — | — |
| 2025-03-20 | $29.34 | $33.12 | 150,500 | — | — |
| 2025-03-19 | $29.38 | $33.16 | 272,700 | — | — |
| 2025-03-18 | $29.37 | $33.15 | 305,400 | — | — |
| 2025-03-17 | $29.70 | $33.53 | 604,800 | — | — |
| 2025-03-14 | $29.14 | $32.89 | 258,600 | — | — |
| 2025-03-13 | $28.37 | $32.02 | 218,600 | — | — |
| 2025-03-12 | $29.04 | $32.78 | 314,700 | — | — |
| 2025-03-11 | $29.35 | $33.13 | 273,000 | — | — |
| 2025-03-10 | $28.33 | $31.98 | 273,500 | — | — |
| 2025-03-07 | $29.49 | $33.29 | 156,300 | — | — |
| 2025-03-06 | $29.87 | $33.72 | 221,700 | — | — |
| 2025-03-05 | $30.31 | $34.21 | 305,300 | — | — |
| 2025-03-04 | $30.69 | $34.64 | 472,100 | — | — |
| 2025-03-03 | $31.57 | $35.64 | 311,300 | — | — |
| 2025-02-28 | $32.45 | $36.63 | 279,700 | — | — |
| 2025-02-27 | $32.37 | $36.54 | 248,600 | — | — |
| 2025-02-26 | $32.49 | $36.68 | 193,800 | — | — |
| 2025-02-25 | $31.91 | $36.02 | 284,000 | — | — |
| 2025-02-24 | $32.00 | $36.12 | 327,300 | — | — |
| 2025-02-21 | $32.52 | $36.71 | 638,100 | — | — |
| 2025-02-20 | $35.28 | $39.82 | 232,900 | — | — |
| 2025-02-19 | $36.13 | $40.78 | 258,900 | — | — |
| 2025-02-18 | $36.40 | $41.09 | 326,200 | — | — |
| 2025-02-14 | $36.69 | $41.42 | 273,700 | — | — |
| 2025-02-13 | $36.33 | $41.01 | 605,700 | — | — |
| 2025-02-12 | $36.40 | $41.09 | 407,900 | — | — |
| 2025-02-11 | $36.13 | $40.78 | 222,000 | — | — |
| 2025-02-10 | $35.25 | $39.63 | 206,400 | — | — |
| 2025-02-07 | $35.30 | $39.69 | 142,600 | — | — |
| 2025-02-06 | $35.62 | $40.05 | 143,600 | — | — |
| 2025-02-05 | $34.69 | $39.00 | 110,400 | — | — |
| 2025-02-04 | $34.18 | $38.43 | 198,300 | — | — |
| 2025-02-03 | $33.77 | $37.97 | 190,800 | — | — |
| 2025-01-31 | $34.94 | $39.28 | 250,000 | — | — |
| 2025-01-30 | $34.14 | $38.38 | 323,500 | — | — |
| 2025-01-29 | $34.60 | $38.90 | 233,900 | — | — |
| 2025-01-28 | $34.02 | $38.25 | 218,500 | — | — |
| 2025-01-27 | $34.17 | $38.42 | 256,700 | — | — |
| 2025-01-24 | $35.31 | $39.70 | 234,500 | — | — |
| 2025-01-23 | $34.80 | $39.13 | 342,700 | — | — |
| 2025-01-22 | $36.60 | $41.15 | 186,900 | — | — |
| 2025-01-21 | $36.82 | $41.40 | 170,500 | — | — |
| 2025-01-17 | $36.10 | $40.59 | 207,700 | — | — |
| 2025-01-16 | $35.30 | $39.69 | 221,200 | — | — |
| 2025-01-15 | $35.37 | $39.77 | 138,400 | — | — |
| 2025-01-14 | $34.21 | $38.46 | 117,800 | — | — |
| 2025-01-13 | $33.03 | $37.14 | 147,600 | — | — |
| 2025-01-10 | $32.46 | $36.50 | 219,300 | — | — |
| 2025-01-08 | $33.32 | $37.46 | 93,400 | — | — |
| 2025-01-07 | $33.10 | $37.22 | 120,800 | — | — |
| 2025-01-06 | $33.42 | $37.58 | 99,700 | — | — |
| 2025-01-03 | $33.57 | $37.74 | 121,400 | — | — |
| 2025-01-02 | $33.17 | $37.29 | 194,700 | — | — |