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
- 2007-11-09 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 | $37.80 | $37.80 | 690,400 | — | — |
| 2025-12-30 | $37.43 | $37.43 | 260,300 | — | — |
| 2025-12-29 | $37.57 | $37.57 | 229,500 | — | — |
| 2025-12-26 | $37.47 | $37.47 | 128,500 | — | — |
| 2025-12-24 | $37.53 | $37.53 | 121,800 | — | — |
| 2025-12-23 | $37.82 | $37.82 | 184,000 | — | — |
| 2025-12-22 | $37.92 | $37.92 | 190,000 | — | — |
| 2025-12-19 | $38.37 | $38.37 | 261,000 | — | — |
| 2025-12-18 | $38.41 | $38.41 | 170,900 | — | — |
| 2025-12-17 | $37.67 | $37.67 | 186,700 | — | — |
| 2025-12-16 | $37.55 | $37.55 | 170,900 | — | — |
| 2025-12-15 | $37.63 | $37.63 | 452,800 | — | — |
| 2025-12-12 | $36.93 | $36.93 | 163,100 | — | — |
| 2025-12-11 | $37.01 | $37.01 | 239,600 | — | — |
| 2025-12-10 | $36.02 | $36.02 | 370,800 | — | — |
| 2025-12-09 | $34.94 | $34.94 | 430,400 | — | — |
| 2025-12-08 | $34.54 | $34.54 | 190,000 | — | — |
| 2025-12-05 | $34.51 | $34.51 | 182,000 | — | — |
| 2025-12-04 | $35.10 | $35.10 | 194,800 | — | — |
| 2025-12-03 | $34.87 | $34.87 | 285,900 | — | — |
| 2025-12-02 | $35.34 | $35.34 | 363,000 | — | — |
| 2025-12-01 | $35.26 | $35.26 | 270,600 | — | — |
| 2025-11-28 | $34.82 | $34.82 | 118,100 | — | — |
| 2025-11-26 | $34.78 | $34.78 | 149,400 | — | — |
| 2025-11-25 | $34.93 | $34.93 | 252,100 | — | — |
| 2025-11-24 | $34.29 | $34.29 | 460,500 | — | — |
| 2025-11-21 | $34.80 | $34.80 | 281,800 | — | — |
| 2025-11-20 | $35.17 | $35.17 | 548,600 | — | — |
| 2025-11-19 | $35.40 | $35.40 | 410,300 | — | — |
| 2025-11-18 | $33.43 | $33.43 | 182,500 | — | — |
| 2025-11-17 | $33.14 | $33.14 | 273,200 | — | — |
| 2025-11-14 | $34.39 | $34.39 | 231,900 | — | — |
| 2025-11-13 | $34.55 | $34.55 | 351,300 | — | — |
| 2025-11-12 | $34.96 | $34.96 | 287,700 | — | — |
| 2025-11-11 | $34.60 | $34.60 | 840,300 | — | — |
| 2025-11-10 | $32.99 | $32.99 | 481,100 | — | — |
| 2025-11-07 | $31.07 | $31.07 | 202,900 | — | — |
| 2025-11-06 | $30.67 | $30.67 | 183,300 | — | — |
| 2025-11-05 | $31.42 | $31.42 | 434,200 | — | — |
| 2025-11-04 | $31.50 | $31.50 | 386,700 | — | — |
| 2025-11-03 | $32.31 | $32.31 | 442,300 | — | — |
| 2025-10-31 | $33.49 | $33.49 | 868,100 | — | — |
| 2025-10-30 | $34.34 | $34.34 | 261,300 | — | — |
| 2025-10-29 | $33.83 | $33.83 | 492,600 | — | — |
| 2025-10-28 | $34.97 | $34.97 | 301,600 | — | — |
| 2025-10-27 | $35.27 | $35.27 | 486,300 | — | — |
| 2025-10-24 | $36.18 | $36.18 | 157,600 | — | — |
| 2025-10-23 | $35.79 | $35.79 | 197,600 | — | — |
| 2025-10-22 | $35.82 | $35.82 | 257,000 | — | — |
| 2025-10-21 | $37.62 | $37.62 | 213,200 | — | — |
| 2025-10-20 | $37.52 | $37.52 | 376,800 | — | — |
| 2025-10-17 | $36.57 | $36.57 | 144,200 | — | — |
| 2025-10-16 | $37.00 | $37.00 | 140,800 | — | — |
| 2025-10-15 | $37.71 | $37.71 | 344,800 | — | — |
| 2025-10-14 | $38.67 | $38.67 | 159,800 | — | — |
| 2025-10-13 | $37.22 | $37.22 | 186,600 | — | — |
| 2025-10-10 | $37.03 | $37.03 | 203,100 | — | — |
| 2025-10-09 | $36.78 | $36.78 | 130,100 | — | — |
| 2025-10-08 | $37.20 | $37.20 | 266,000 | — | — |
| 2025-10-07 | $37.01 | $37.01 | 255,000 | — | — |
| 2025-10-06 | $37.77 | $37.77 | 169,500 | — | — |
| 2025-10-03 | $38.37 | $38.37 | 158,000 | — | — |
| 2025-10-02 | $39.06 | $39.06 | 203,700 | — | — |
| 2025-10-01 | $38.79 | $38.79 | 247,900 | — | — |
| 2025-09-30 | $39.47 | $39.47 | 223,300 | — | — |
| 2025-09-29 | $39.12 | $39.12 | 191,000 | — | — |
| 2025-09-26 | $38.54 | $38.54 | 256,100 | — | — |
| 2025-09-25 | $38.05 | $38.05 | 215,700 | — | — |
| 2025-09-24 | $37.34 | $37.34 | 169,200 | — | — |
| 2025-09-23 | $36.93 | $36.93 | 215,100 | — | — |
| 2025-09-22 | $36.44 | $36.44 | 256,600 | — | — |
| 2025-09-19 | $35.92 | $35.92 | 234,700 | — | — |
| 2025-09-18 | $36.33 | $36.33 | 128,300 | — | — |
| 2025-09-17 | $35.96 | $35.96 | 169,400 | — | — |
| 2025-09-16 | $35.69 | $35.69 | 129,400 | — | — |
| 2025-09-15 | $35.45 | $35.45 | 166,200 | — | — |
| 2025-09-12 | $35.71 | $35.71 | 247,900 | — | — |
| 2025-09-11 | $35.33 | $35.33 | 338,900 | — | — |
| 2025-09-10 | $32.98 | $32.98 | 127,800 | — | — |
| 2025-09-09 | $34.15 | $34.15 | 607,800 | — | — |
| 2025-09-08 | $32.25 | $32.25 | 357,200 | — | — |
| 2025-09-05 | $31.60 | $31.60 | 204,700 | — | — |
| 2025-09-04 | $31.72 | $31.72 | 264,300 | — | — |
| 2025-09-03 | $31.39 | $31.39 | 194,600 | — | — |
| 2025-09-02 | $30.87 | $30.87 | 156,000 | — | — |
| 2025-08-29 | $30.18 | $30.18 | 152,800 | — | — |
| 2025-08-28 | $30.55 | $30.55 | 467,500 | — | — |
| 2025-08-27 | $30.64 | $30.64 | 495,000 | — | — |
| 2025-08-26 | $30.63 | $30.63 | 144,400 | — | — |
| 2025-08-25 | $30.18 | $30.18 | 158,400 | — | — |
| 2025-08-22 | $30.83 | $30.83 | 278,100 | — | — |
| 2025-08-21 | $31.10 | $31.10 | 144,900 | — | — |
| 2025-08-20 | $30.26 | $30.26 | 344,000 | — | — |
| 2025-08-19 | $29.45 | $29.45 | 143,800 | — | — |
| 2025-08-18 | $29.21 | $29.21 | 168,300 | — | — |
| 2025-08-15 | $29.52 | $29.52 | 228,500 | — | — |
| 2025-08-14 | $28.58 | $28.58 | 182,200 | — | — |
| 2025-08-13 | $29.33 | $29.33 | 398,900 | — | — |
| 2025-08-12 | $29.04 | $29.04 | 256,100 | — | — |
| 2025-08-11 | $28.03 | $28.03 | 233,700 | — | — |
| 2025-08-08 | $29.83 | $29.83 | 349,100 | — | — |
| 2025-08-07 | $29.03 | $29.03 | 652,500 | — | — |
| 2025-08-06 | $31.53 | $31.53 | 300,000 | — | — |
| 2025-08-05 | $30.52 | $30.52 | 212,600 | — | — |
| 2025-08-04 | $29.94 | $29.94 | 178,200 | — | — |
| 2025-08-01 | $29.37 | $29.37 | 166,200 | — | — |
| 2025-07-31 | $29.52 | $29.52 | 148,900 | — | — |
| 2025-07-30 | $28.88 | $28.88 | 133,000 | — | — |
| 2025-07-29 | $28.96 | $28.96 | 184,200 | — | — |
| 2025-07-28 | $28.40 | $28.40 | 341,400 | — | — |
| 2025-07-25 | $30.33 | $30.33 | 253,800 | — | — |
| 2025-07-24 | $29.68 | $29.68 | 168,000 | — | — |
| 2025-07-23 | $29.86 | $29.86 | 225,100 | — | — |
| 2025-07-22 | $29.35 | $29.35 | 400,300 | — | — |
| 2025-07-21 | $30.80 | $30.80 | 327,200 | — | — |
| 2025-07-18 | $30.34 | $30.34 | 240,100 | — | — |
| 2025-07-17 | $30.64 | $30.64 | 220,900 | — | — |
| 2025-07-16 | $30.60 | $30.60 | 631,800 | — | — |
| 2025-07-15 | $31.39 | $31.39 | 449,900 | — | — |
| 2025-07-14 | $31.13 | $31.13 | 363,600 | — | — |
| 2025-07-11 | $31.72 | $31.72 | 428,700 | — | — |
| 2025-07-10 | $30.99 | $30.99 | 339,300 | — | — |
| 2025-07-09 | $30.88 | $30.88 | 411,100 | — | — |
| 2025-07-08 | $29.98 | $29.98 | 265,900 | — | — |
| 2025-07-07 | $29.96 | $29.96 | 213,200 | — | — |
| 2025-07-03 | $30.21 | $30.21 | 165,800 | — | — |
| 2025-07-02 | $29.27 | $29.27 | 239,400 | — | — |
| 2025-07-01 | $29.54 | $29.54 | 309,700 | — | — |
| 2025-06-30 | $30.46 | $30.46 | 246,600 | — | — |
| 2025-06-27 | $30.56 | $30.56 | 1,135,400 | — | — |
| 2025-06-26 | $29.82 | $29.82 | 171,500 | — | — |
| 2025-06-25 | $28.99 | $28.99 | 210,000 | — | — |
| 2025-06-24 | $29.76 | $29.76 | 196,500 | — | — |
| 2025-06-23 | $30.11 | $30.11 | 351,500 | — | — |
| 2025-06-20 | $29.79 | $29.79 | 560,100 | — | — |
| 2025-06-18 | $29.27 | $29.27 | 267,100 | — | — |
| 2025-06-17 | $28.07 | $28.07 | 185,300 | — | — |
| 2025-06-16 | $27.38 | $27.38 | 243,300 | — | — |
| 2025-06-13 | $27.63 | $27.63 | 170,300 | — | — |
| 2025-06-12 | $27.26 | $27.26 | 189,900 | — | — |
| 2025-06-11 | $27.28 | $27.28 | 325,200 | — | — |
| 2025-06-10 | $26.04 | $26.04 | 291,800 | — | — |
| 2025-06-09 | $27.07 | $27.07 | 354,600 | — | — |
| 2025-06-06 | $28.25 | $28.25 | 607,600 | — | — |
| 2025-06-05 | $28.15 | $28.15 | 422,100 | — | — |
| 2025-06-04 | $27.69 | $27.69 | 320,300 | — | — |
| 2025-06-03 | $29.14 | $29.14 | 347,600 | — | — |
| 2025-06-02 | $29.24 | $29.24 | 281,200 | — | — |
| 2025-05-30 | $29.45 | $29.45 | 389,700 | — | — |
| 2025-05-29 | $29.11 | $29.11 | 313,500 | — | — |
| 2025-05-28 | $29.63 | $29.63 | 120,900 | — | — |
| 2025-05-27 | $29.74 | $29.74 | 371,600 | — | — |
| 2025-05-23 | $29.31 | $29.31 | 212,500 | — | — |
| 2025-05-22 | $29.14 | $29.14 | 271,300 | — | — |
| 2025-05-21 | $28.10 | $28.10 | 121,700 | — | — |
| 2025-05-20 | $28.78 | $28.78 | 168,900 | — | — |
| 2025-05-19 | $29.38 | $29.38 | 331,100 | — | — |
| 2025-05-16 | $27.85 | $27.85 | 442,400 | — | — |
| 2025-05-15 | $27.80 | $27.80 | 259,200 | — | — |
| 2025-05-14 | $27.57 | $27.57 | 263,200 | — | — |
| 2025-05-13 | $27.57 | $27.57 | 453,700 | — | — |
| 2025-05-12 | $26.04 | $26.04 | 250,300 | — | — |
| 2025-05-09 | $27.49 | $27.49 | 355,900 | — | — |
| 2025-05-08 | $25.86 | $25.86 | 116,400 | — | — |
| 2025-05-07 | $25.41 | $25.41 | 138,200 | — | — |
| 2025-05-06 | $25.12 | $25.12 | 107,600 | — | — |
| 2025-05-05 | $24.93 | $24.93 | 121,500 | — | — |
| 2025-05-02 | $24.83 | $24.83 | 176,300 | — | — |
| 2025-05-01 | $23.46 | $23.46 | 136,300 | — | — |
| 2025-04-30 | $23.50 | $23.50 | 153,900 | — | — |
| 2025-04-29 | $23.85 | $23.85 | 354,100 | — | — |
| 2025-04-28 | $24.95 | $24.95 | 599,900 | — | — |
| 2025-04-25 | $23.96 | $23.96 | 102,100 | — | — |
| 2025-04-24 | $23.83 | $23.83 | 84,400 | — | — |
| 2025-04-23 | $23.48 | $23.48 | 88,500 | — | — |
| 2025-04-22 | $22.97 | $22.97 | 92,400 | — | — |
| 2025-04-21 | $22.35 | $22.35 | 101,300 | — | — |
| 2025-04-17 | $24.15 | $24.15 | 104,500 | — | — |
| 2025-04-16 | $24.05 | $24.05 | 140,400 | — | — |
| 2025-04-15 | $24.12 | $24.12 | 107,200 | — | — |
| 2025-04-14 | $23.85 | $23.85 | 88,100 | — | — |
| 2025-04-11 | $23.51 | $23.51 | 114,400 | — | — |
| 2025-04-10 | $23.45 | $23.45 | 96,200 | — | — |
| 2025-04-09 | $24.06 | $24.06 | 161,600 | — | — |
| 2025-04-08 | $22.46 | $22.46 | 118,700 | — | — |
| 2025-04-07 | $22.15 | $22.15 | 117,200 | — | — |
| 2025-04-04 | $21.99 | $21.99 | 94,700 | — | — |
| 2025-04-03 | $22.46 | $22.46 | 88,800 | — | — |
| 2025-04-02 | $23.15 | $23.15 | 58,900 | — | — |
| 2025-04-01 | $22.64 | $22.64 | 94,500 | — | — |
| 2025-03-31 | $22.32 | $22.32 | 149,900 | — | — |
| 2025-03-28 | $22.48 | $22.48 | 72,000 | — | — |
| 2025-03-27 | $23.13 | $23.13 | 81,500 | — | — |
| 2025-03-26 | $22.93 | $22.93 | 88,000 | — | — |
| 2025-03-25 | $22.84 | $22.84 | 80,900 | — | — |
| 2025-03-24 | $23.03 | $23.03 | 94,100 | — | — |
| 2025-03-21 | $22.18 | $22.18 | 131,600 | — | — |
| 2025-03-20 | $22.63 | $22.63 | 60,800 | — | — |
| 2025-03-19 | $22.91 | $22.91 | 94,600 | — | — |
| 2025-03-18 | $22.07 | $22.07 | 107,800 | — | — |
| 2025-03-17 | $22.38 | $22.38 | 102,700 | — | — |
| 2025-03-14 | $21.68 | $21.68 | 98,200 | — | — |
| 2025-03-13 | $21.10 | $21.10 | 122,900 | — | — |
| 2025-03-12 | $21.83 | $21.83 | 228,100 | — | — |
| 2025-03-11 | $23.05 | $23.05 | 188,700 | — | — |
| 2025-03-10 | $22.92 | $22.92 | 320,600 | — | — |
| 2025-03-07 | $23.50 | $23.50 | 393,400 | — | — |
| 2025-03-06 | $19.25 | $19.25 | 109,100 | — | — |
| 2025-03-05 | $20.28 | $20.28 | 52,000 | — | — |
| 2025-03-04 | $20.12 | $20.12 | 77,200 | — | — |
| 2025-03-03 | $20.39 | $20.39 | 73,000 | — | — |
| 2025-02-28 | $21.16 | $21.16 | 71,400 | — | — |
| 2025-02-27 | $20.76 | $20.76 | 42,400 | — | — |
| 2025-02-26 | $21.32 | $21.32 | 53,200 | — | — |
| 2025-02-25 | $20.66 | $20.66 | 152,300 | — | — |
| 2025-02-24 | $20.82 | $20.82 | 98,700 | — | — |
| 2025-02-21 | $21.26 | $21.26 | 198,200 | — | — |
| 2025-02-20 | $22.55 | $22.55 | 69,700 | — | — |
| 2025-02-19 | $22.38 | $22.38 | 62,900 | — | — |
| 2025-02-18 | $22.19 | $22.19 | 60,100 | — | — |
| 2025-02-14 | $21.93 | $21.93 | 49,100 | — | — |
| 2025-02-13 | $21.90 | $21.90 | 45,800 | — | — |
| 2025-02-12 | $21.80 | $21.80 | 108,100 | — | — |
| 2025-02-11 | $22.27 | $22.27 | 56,900 | — | — |
| 2025-02-10 | $22.75 | $22.75 | 130,100 | — | — |
| 2025-02-07 | $21.87 | $21.87 | 103,800 | — | — |
| 2025-02-06 | $21.97 | $21.97 | 103,300 | — | — |
| 2025-02-05 | $22.39 | $22.39 | 159,100 | — | — |
| 2025-02-04 | $21.99 | $21.99 | 70,900 | — | — |
| 2025-02-03 | $21.74 | $21.74 | 49,300 | — | — |
| 2025-01-31 | $22.17 | $22.17 | 83,500 | — | — |
| 2025-01-30 | $21.94 | $21.94 | 42,600 | — | — |
| 2025-01-29 | $21.67 | $21.67 | 74,600 | — | — |
| 2025-01-28 | $21.51 | $21.51 | 45,600 | — | — |
| 2025-01-27 | $21.28 | $21.28 | 213,400 | — | — |
| 2025-01-24 | $21.49 | $21.49 | 33,200 | — | — |
| 2025-01-23 | $21.83 | $21.83 | 50,100 | — | — |
| 2025-01-22 | $21.74 | $21.74 | 68,900 | — | — |
| 2025-01-21 | $22.46 | $22.46 | 87,000 | — | — |
| 2025-01-17 | $21.51 | $21.51 | 76,200 | — | — |
| 2025-01-16 | $21.45 | $21.45 | 75,200 | — | — |
| 2025-01-15 | $20.67 | $20.67 | 63,700 | — | — |
| 2025-01-14 | $20.42 | $20.42 | 57,700 | — | — |
| 2025-01-13 | $19.78 | $19.78 | 93,900 | — | — |
| 2025-01-10 | $19.40 | $19.40 | 80,400 | — | — |
| 2025-01-08 | $19.93 | $19.93 | 122,500 | — | — |
| 2025-01-07 | $20.59 | $20.59 | 110,900 | — | — |
| 2025-01-06 | $21.02 | $21.02 | 102,500 | — | — |
| 2025-01-03 | $21.21 | $21.21 | 67,300 | — | — |
| 2025-01-02 | $21.20 | $21.20 | 118,200 | — | — |