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
- 2017-05-25 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 | $35.42 | $35.42 | 732,200 | — | — |
| 2025-12-30 | $35.82 | $35.82 | 455,500 | — | — |
| 2025-12-29 | $35.66 | $35.66 | 466,300 | — | — |
| 2025-12-26 | $35.79 | $35.79 | 472,300 | — | — |
| 2025-12-24 | $36.52 | $36.52 | 244,000 | — | — |
| 2025-12-23 | $36.54 | $36.54 | 391,100 | — | — |
| 2025-12-22 | $37.40 | $37.40 | 413,000 | — | — |
| 2025-12-19 | $36.84 | $36.84 | 888,200 | — | — |
| 2025-12-18 | $36.89 | $36.89 | 606,700 | — | — |
| 2025-12-17 | $36.40 | $36.40 | 610,200 | — | — |
| 2025-12-16 | $36.43 | $36.43 | 507,400 | — | — |
| 2025-12-15 | $36.90 | $36.90 | 826,900 | — | — |
| 2025-12-12 | $37.83 | $37.83 | 1,053,800 | — | — |
| 2025-12-11 | $38.07 | $38.07 | 1,086,600 | — | — |
| 2025-12-10 | $40.95 | $40.95 | 769,400 | — | — |
| 2025-12-09 | $43.05 | $43.05 | 802,300 | — | — |
| 2025-12-08 | $43.04 | $43.04 | 1,264,400 | — | — |
| 2025-12-05 | $40.96 | $40.96 | 956,600 | — | — |
| 2025-12-04 | $39.39 | $39.39 | 395,500 | — | — |
| 2025-12-03 | $39.40 | $39.40 | 944,900 | — | — |
| 2025-12-02 | $40.93 | $40.93 | 747,300 | — | — |
| 2025-12-01 | $40.02 | $40.02 | 704,800 | — | — |
| 2025-11-28 | $40.40 | $40.40 | 285,400 | — | — |
| 2025-11-26 | $41.08 | $41.08 | 611,400 | — | — |
| 2025-11-25 | $42.18 | $42.18 | 608,200 | — | — |
| 2025-11-24 | $41.30 | $41.30 | 589,800 | — | — |
| 2025-11-21 | $41.34 | $41.34 | 646,000 | — | — |
| 2025-11-20 | $40.08 | $40.08 | 549,500 | — | — |
| 2025-11-19 | $41.18 | $41.18 | 700,300 | — | — |
| 2025-11-18 | $42.22 | $42.22 | 610,300 | — | — |
| 2025-11-17 | $41.54 | $41.54 | 776,600 | — | — |
| 2025-11-14 | $43.27 | $43.27 | 769,600 | — | — |
| 2025-11-13 | $43.05 | $43.05 | 1,195,100 | — | — |
| 2025-11-12 | $45.64 | $45.64 | 1,157,000 | — | — |
| 2025-11-11 | $44.22 | $44.22 | 1,335,300 | — | — |
| 2025-11-10 | $42.31 | $42.31 | 1,558,300 | — | — |
| 2025-11-07 | $40.29 | $40.29 | 1,687,800 | — | — |
| 2025-11-06 | $38.36 | $38.36 | 3,557,100 | — | — |
| 2025-11-05 | $29.33 | $29.33 | 737,800 | — | — |
| 2025-11-04 | $28.90 | $28.90 | 647,000 | — | — |
| 2025-11-03 | $30.30 | $30.30 | 990,600 | — | — |
| 2025-10-31 | $29.93 | $29.93 | 501,200 | — | — |
| 2025-10-30 | $29.81 | $29.81 | 384,800 | — | — |
| 2025-10-29 | $29.84 | $29.84 | 491,300 | — | — |
| 2025-10-28 | $30.67 | $30.67 | 320,500 | — | — |
| 2025-10-27 | $31.08 | $31.08 | 435,300 | — | — |
| 2025-10-24 | $31.62 | $31.62 | 897,500 | — | — |
| 2025-10-23 | $31.05 | $31.05 | 646,900 | — | — |
| 2025-10-22 | $30.55 | $30.55 | 1,148,300 | — | — |
| 2025-10-21 | $29.78 | $29.78 | 576,900 | — | — |
| 2025-10-20 | $29.21 | $29.21 | 437,100 | — | — |
| 2025-10-17 | $28.15 | $28.15 | 821,400 | — | — |
| 2025-10-16 | $27.79 | $27.79 | 973,600 | — | — |
| 2025-10-15 | $27.69 | $27.69 | 917,600 | — | — |
| 2025-10-14 | $28.13 | $28.13 | 751,600 | — | — |
| 2025-10-13 | $28.52 | $28.52 | 430,900 | — | — |
| 2025-10-10 | $28.51 | $28.51 | 501,400 | — | — |
| 2025-10-09 | $29.84 | $29.84 | 391,100 | — | — |
| 2025-10-08 | $29.55 | $29.55 | 339,200 | — | — |
| 2025-10-07 | $29.51 | $29.51 | 539,700 | — | — |
| 2025-10-06 | $30.10 | $30.10 | 809,300 | — | — |
| 2025-10-03 | $30.02 | $30.02 | 421,200 | — | — |
| 2025-10-02 | $30.66 | $30.66 | 446,000 | — | — |
| 2025-10-01 | $30.63 | $30.63 | 697,500 | — | — |
| 2025-09-30 | $30.57 | $30.57 | 785,700 | — | — |
| 2025-09-29 | $30.53 | $30.53 | 438,600 | — | — |
| 2025-09-26 | $30.98 | $30.98 | 729,500 | — | — |
| 2025-09-25 | $31.47 | $31.47 | 563,100 | — | — |
| 2025-09-24 | $32.46 | $32.46 | 549,600 | — | — |
| 2025-09-23 | $33.35 | $33.35 | 595,600 | — | — |
| 2025-09-22 | $33.69 | $33.69 | 710,400 | — | — |
| 2025-09-19 | $32.67 | $32.67 | 1,572,200 | — | — |
| 2025-09-18 | $33.16 | $33.16 | 1,282,700 | — | — |
| 2025-09-17 | $31.49 | $31.49 | 1,041,500 | — | — |
| 2025-09-16 | $30.97 | $30.97 | 863,100 | — | — |
| 2025-09-15 | $30.80 | $30.80 | 624,200 | — | — |
| 2025-09-12 | $30.78 | $30.78 | 520,100 | — | — |
| 2025-09-11 | $31.50 | $31.50 | 728,700 | — | — |
| 2025-09-10 | $31.03 | $31.03 | 945,100 | — | — |
| 2025-09-09 | $32.72 | $32.72 | 1,253,500 | — | — |
| 2025-09-08 | $32.05 | $32.05 | 1,241,300 | — | — |
| 2025-09-05 | $30.57 | $30.57 | 1,228,000 | — | — |
| 2025-09-04 | $29.92 | $29.92 | 707,300 | — | — |
| 2025-09-03 | $30.77 | $30.77 | 1,104,400 | — | — |
| 2025-09-02 | $30.68 | $30.68 | 1,039,400 | — | — |
| 2025-08-29 | $30.78 | $30.78 | 640,000 | — | — |
| 2025-08-28 | $30.71 | $30.71 | 1,395,200 | — | — |
| 2025-08-27 | $29.50 | $29.50 | 1,431,500 | — | — |
| 2025-08-26 | $28.62 | $28.62 | 627,400 | — | — |
| 2025-08-25 | $29.11 | $29.11 | 337,800 | — | — |
| 2025-08-22 | $29.81 | $29.81 | 711,400 | — | — |
| 2025-08-21 | $29.01 | $29.01 | 550,100 | — | — |
| 2025-08-20 | $28.99 | $28.99 | 662,100 | — | — |
| 2025-08-19 | $29.73 | $29.73 | 675,800 | — | — |
| 2025-08-18 | $29.93 | $29.93 | 637,500 | — | — |
| 2025-08-15 | $29.63 | $29.63 | 745,600 | — | — |
| 2025-08-14 | $29.73 | $29.73 | 1,004,600 | — | — |
| 2025-08-13 | $29.71 | $29.71 | 1,858,200 | — | — |
| 2025-08-12 | $28.20 | $28.20 | 2,732,300 | — | — |
| 2025-08-11 | $27.80 | $27.80 | 1,310,000 | — | — |
| 2025-08-08 | $29.09 | $29.09 | 2,181,200 | — | — |
| 2025-08-07 | $29.18 | $29.18 | 3,981,700 | — | — |
| 2025-08-06 | $26.95 | $26.95 | 841,000 | — | — |
| 2025-08-05 | $27.58 | $27.58 | 956,700 | — | — |
| 2025-08-04 | $28.13 | $28.13 | 692,100 | — | — |
| 2025-08-01 | $27.52 | $27.52 | 1,183,500 | — | — |
| 2025-07-31 | $27.61 | $27.61 | 897,400 | — | — |
| 2025-07-30 | $28.63 | $28.63 | 880,400 | — | — |
| 2025-07-29 | $28.98 | $28.98 | 954,500 | — | — |
| 2025-07-28 | $30.66 | $30.66 | 1,203,500 | — | — |
| 2025-07-25 | $29.61 | $29.61 | 908,100 | — | — |
| 2025-07-24 | $29.52 | $29.52 | 642,500 | — | — |
| 2025-07-23 | $30.30 | $30.30 | 1,231,600 | — | — |
| 2025-07-22 | $29.24 | $29.24 | 485,500 | — | — |
| 2025-07-21 | $28.95 | $28.95 | 399,600 | — | — |
| 2025-07-18 | $28.81 | $28.81 | 735,000 | — | — |
| 2025-07-17 | $28.44 | $28.44 | 791,800 | — | — |
| 2025-07-16 | $28.92 | $28.92 | 740,300 | — | — |
| 2025-07-15 | $28.65 | $28.65 | 405,900 | — | — |
| 2025-07-14 | $29.09 | $29.09 | 1,139,400 | — | — |
| 2025-07-11 | $28.69 | $28.69 | 641,500 | — | — |
| 2025-07-10 | $30.51 | $30.51 | 559,200 | — | — |
| 2025-07-09 | $31.22 | $31.22 | 758,300 | — | — |
| 2025-07-08 | $31.30 | $31.30 | 496,200 | — | — |
| 2025-07-07 | $31.20 | $31.20 | 825,200 | — | — |
| 2025-07-03 | $30.48 | $30.48 | 267,900 | — | — |
| 2025-07-02 | $30.14 | $30.14 | 960,800 | — | — |
| 2025-07-01 | $30.46 | $30.46 | 1,118,000 | — | — |
| 2025-06-30 | $29.86 | $29.86 | 982,400 | — | — |
| 2025-06-27 | $29.00 | $29.00 | 711,300 | — | — |
| 2025-06-26 | $28.37 | $28.37 | 507,400 | — | — |
| 2025-06-25 | $28.16 | $28.16 | 608,700 | — | — |
| 2025-06-24 | $28.85 | $28.85 | 749,800 | — | — |
| 2025-06-23 | $28.09 | $28.09 | 708,700 | — | — |
| 2025-06-20 | $28.20 | $28.20 | 992,700 | — | — |
| 2025-06-18 | $30.12 | $30.12 | 333,100 | — | — |
| 2025-06-17 | $29.97 | $29.97 | 336,700 | — | — |
| 2025-06-16 | $30.44 | $30.44 | 543,700 | — | — |
| 2025-06-13 | $29.46 | $29.46 | 344,800 | — | — |
| 2025-06-12 | $30.59 | $30.59 | 511,100 | — | — |
| 2025-06-11 | $31.09 | $31.09 | 419,800 | — | — |
| 2025-06-10 | $31.45 | $31.45 | 527,000 | — | — |
| 2025-06-09 | $31.93 | $31.93 | 441,400 | — | — |
| 2025-06-06 | $32.18 | $32.18 | 620,500 | — | — |
| 2025-06-05 | $31.80 | $31.80 | 704,900 | — | — |
| 2025-06-04 | $31.65 | $31.65 | 496,200 | — | — |
| 2025-06-03 | $31.84 | $31.84 | 678,900 | — | — |
| 2025-06-02 | $31.27 | $31.27 | 489,700 | — | — |
| 2025-05-30 | $31.50 | $31.50 | 732,000 | — | — |
| 2025-05-29 | $31.31 | $31.31 | 351,400 | — | — |
| 2025-05-28 | $31.23 | $31.23 | 483,000 | — | — |
| 2025-05-27 | $31.49 | $31.49 | 623,900 | — | — |
| 2025-05-23 | $30.71 | $30.71 | 390,400 | — | — |
| 2025-05-22 | $31.42 | $31.42 | 492,900 | — | — |
| 2025-05-21 | $31.12 | $31.12 | 496,600 | — | — |
| 2025-05-20 | $32.15 | $32.15 | 580,200 | — | — |
| 2025-05-19 | $32.24 | $32.24 | 498,700 | — | — |
| 2025-05-16 | $32.54 | $32.54 | 728,700 | — | — |
| 2025-05-15 | $33.13 | $33.13 | 866,700 | — | — |
| 2025-05-14 | $32.97 | $32.97 | 405,500 | — | — |
| 2025-05-13 | $32.90 | $32.90 | 741,100 | — | — |
| 2025-05-12 | $32.27 | $32.27 | 654,000 | — | — |
| 2025-05-09 | $31.69 | $31.69 | 795,000 | — | — |
| 2025-05-08 | $32.03 | $32.03 | 1,622,600 | — | — |
| 2025-05-07 | $30.41 | $30.41 | 669,000 | — | — |
| 2025-05-06 | $30.67 | $30.67 | 473,200 | — | — |
| 2025-05-05 | $30.99 | $30.99 | 448,400 | — | — |
| 2025-05-02 | $31.27 | $31.27 | 428,800 | — | — |
| 2025-05-01 | $31.33 | $31.33 | 531,100 | — | — |
| 2025-04-30 | $31.05 | $31.05 | 590,200 | — | — |
| 2025-04-29 | $31.05 | $31.05 | 403,600 | — | — |
| 2025-04-28 | $30.99 | $30.99 | 358,900 | — | — |
| 2025-04-25 | $31.32 | $31.32 | 422,600 | — | — |
| 2025-04-24 | $30.69 | $30.69 | 657,600 | — | — |
| 2025-04-23 | $29.56 | $29.56 | 1,301,100 | — | — |
| 2025-04-22 | $26.74 | $26.74 | 544,200 | — | — |
| 2025-04-21 | $25.83 | $25.83 | 479,600 | — | — |
| 2025-04-17 | $26.55 | $26.55 | 843,100 | — | — |
| 2025-04-16 | $26.92 | $26.92 | 525,500 | — | — |
| 2025-04-15 | $27.43 | $27.43 | 374,600 | — | — |
| 2025-04-14 | $27.15 | $27.15 | 381,100 | — | — |
| 2025-04-11 | $27.02 | $27.02 | 345,200 | — | — |
| 2025-04-10 | $27.25 | $27.25 | 618,900 | — | — |
| 2025-04-09 | $28.07 | $28.07 | 1,274,500 | — | — |
| 2025-04-08 | $25.77 | $25.77 | 601,700 | — | — |
| 2025-04-07 | $25.90 | $25.90 | 1,045,300 | — | — |
| 2025-04-04 | $26.40 | $26.40 | 873,800 | — | — |
| 2025-04-03 | $27.95 | $27.95 | 1,042,200 | — | — |
| 2025-04-02 | $29.48 | $29.48 | 497,600 | — | — |
| 2025-04-01 | $28.91 | $28.91 | 369,000 | — | — |
| 2025-03-31 | $28.81 | $28.81 | 622,700 | — | — |
| 2025-03-28 | $29.34 | $29.34 | 551,700 | — | — |
| 2025-03-27 | $30.45 | $30.45 | 270,300 | — | — |
| 2025-03-26 | $31.46 | $31.46 | 383,700 | — | — |
| 2025-03-25 | $31.96 | $31.96 | 389,100 | — | — |
| 2025-03-24 | $31.67 | $31.67 | 589,400 | — | — |
| 2025-03-21 | $30.79 | $30.79 | 882,000 | — | — |
| 2025-03-20 | $29.68 | $29.68 | 308,600 | — | — |
| 2025-03-19 | $30.06 | $30.06 | 573,500 | — | — |
| 2025-03-18 | $29.47 | $29.47 | 914,100 | — | — |
| 2025-03-17 | $29.80 | $29.80 | 685,100 | — | — |
| 2025-03-14 | $30.18 | $30.18 | 768,400 | — | — |
| 2025-03-13 | $29.03 | $29.03 | 1,555,300 | — | — |
| 2025-03-12 | $30.46 | $30.46 | 427,100 | — | — |
| 2025-03-11 | $30.13 | $30.13 | 648,100 | — | — |
| 2025-03-10 | $30.58 | $30.58 | 646,100 | — | — |
| 2025-03-07 | $31.85 | $31.85 | 1,099,600 | — | — |
| 2025-03-06 | $31.21 | $31.21 | 378,900 | — | — |
| 2025-03-05 | $32.18 | $32.18 | 285,600 | — | — |
| 2025-03-04 | $31.64 | $31.64 | 371,700 | — | — |
| 2025-03-03 | $31.45 | $31.45 | 452,700 | — | — |
| 2025-02-28 | $32.47 | $32.47 | 334,100 | — | — |
| 2025-02-27 | $32.39 | $32.39 | 305,900 | — | — |
| 2025-02-26 | $33.01 | $33.01 | 373,400 | — | — |
| 2025-02-25 | $33.37 | $33.37 | 588,600 | — | — |
| 2025-02-24 | $33.23 | $33.23 | 936,700 | — | — |
| 2025-02-21 | $33.34 | $33.34 | 729,400 | — | — |
| 2025-02-20 | $34.63 | $34.63 | 966,900 | — | — |
| 2025-02-19 | $37.23 | $37.23 | 2,156,700 | — | — |
| 2025-02-18 | $32.04 | $32.04 | 809,300 | — | — |
| 2025-02-14 | $31.65 | $31.65 | 565,500 | — | — |
| 2025-02-13 | $33.49 | $33.49 | 463,200 | — | — |
| 2025-02-12 | $34.10 | $34.10 | 375,800 | — | — |
| 2025-02-11 | $33.34 | $33.34 | 288,500 | — | — |
| 2025-02-10 | $33.93 | $33.93 | 318,100 | — | — |
| 2025-02-07 | $33.16 | $33.16 | 304,300 | — | — |
| 2025-02-06 | $33.59 | $33.59 | 291,000 | — | — |
| 2025-02-05 | $35.36 | $35.36 | 280,100 | — | — |
| 2025-02-04 | $35.00 | $35.00 | 298,200 | — | — |
| 2025-02-03 | $34.69 | $34.69 | 265,600 | — | — |
| 2025-01-31 | $35.09 | $35.09 | 327,600 | — | — |
| 2025-01-30 | $35.17 | $35.17 | 301,500 | — | — |
| 2025-01-29 | $35.21 | $35.21 | 329,500 | — | — |
| 2025-01-28 | $36.84 | $36.84 | 657,800 | — | — |
| 2025-01-27 | $34.70 | $34.70 | 640,900 | — | — |
| 2025-01-24 | $33.52 | $33.52 | 304,400 | — | — |
| 2025-01-23 | $33.69 | $33.69 | 551,100 | — | — |
| 2025-01-22 | $32.84 | $32.84 | 281,800 | — | — |
| 2025-01-21 | $33.36 | $33.36 | 330,600 | — | — |
| 2025-01-17 | $32.80 | $32.80 | 291,000 | — | — |
| 2025-01-16 | $33.79 | $33.79 | 298,900 | — | — |
| 2025-01-15 | $33.45 | $33.45 | 313,300 | — | — |
| 2025-01-14 | $32.40 | $32.40 | 426,900 | — | — |
| 2025-01-13 | $33.14 | $33.14 | 323,300 | — | — |
| 2025-01-10 | $33.68 | $33.68 | 299,500 | — | — |
| 2025-01-08 | $34.74 | $34.74 | 340,500 | — | — |
| 2025-01-07 | $35.11 | $35.11 | 443,200 | — | — |
| 2025-01-06 | $34.85 | $34.85 | 453,400 | — | — |
| 2025-01-03 | $33.89 | $33.89 | 619,700 | — | — |
| 2025-01-02 | $33.19 | $33.19 | 307,400 | — | — |