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
- 2022-03-07 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 | $35.88 | $37.29 | 61,500 | — | — |
| 2025-12-30 | $36.01 | $37.43 | 38,800 | — | — |
| 2025-12-29 | $36.95 | $38.41 | 62,900 | — | — |
| 2025-12-26 | $36.89 | $38.34 | 34,800 | — | — |
| 2025-12-24 | $36.54 | $37.98 | 28,200 | — | — |
| 2025-12-23 | $35.94 | $37.36 | 51,200 | — | — |
| 2025-12-22 | $36.05 | $37.47 | 78,900 | — | — |
| 2025-12-19 | $36.14 | $37.56 | 134,100 | — | — |
| 2025-12-18 | $35.41 | $36.81 | 98,700 | — | — |
| 2025-12-17 | $35.09 | $36.47 | 77,500 | — | — |
| 2025-12-16 | $35.86 | $37.27 | 74,600 | — | — |
| 2025-12-15 | $35.63 | $37.03 | 70,200 | — | — |
| 2025-12-12 | $35.92 | $37.34 | 79,800 | — | — |
| 2025-12-11 | $36.84 | $38.29 | 94,300 | — | — |
| 2025-12-10 | $36.18 | $37.61 | 66,800 | — | — |
| 2025-12-09 | $36.17 | $37.60 | 52,100 | — | — |
| 2025-12-08 | $35.78 | $37.19 | 65,200 | — | — |
| 2025-12-05 | $36.12 | $37.54 | 127,700 | — | — |
| 2025-12-04 | $36.72 | $38.17 | 131,300 | — | — |
| 2025-12-03 | $35.70 | $37.11 | 135,800 | — | — |
| 2025-12-02 | $35.85 | $37.26 | 117,300 | — | — |
| 2025-12-01 | $35.10 | $36.48 | 112,000 | — | — |
| 2025-11-28 | $34.86 | $36.23 | 128,200 | — | — |
| 2025-11-26 | $34.10 | $35.44 | 164,000 | — | — |
| 2025-11-25 | $33.91 | $35.25 | 144,000 | — | — |
| 2025-11-24 | $33.30 | $34.61 | 137,700 | — | — |
| 2025-11-21 | $32.01 | $33.27 | 179,300 | — | — |
| 2025-11-20 | $31.87 | $33.13 | 155,400 | — | — |
| 2025-11-19 | $32.73 | $34.02 | 120,600 | — | — |
| 2025-11-18 | $32.28 | $33.55 | 147,200 | — | — |
| 2025-11-17 | $31.59 | $32.83 | 150,700 | — | — |
| 2025-11-14 | $33.26 | $34.57 | 152,600 | — | — |
| 2025-11-13 | $32.02 | $33.28 | 138,800 | — | — |
| 2025-11-12 | $32.55 | $33.83 | 128,700 | — | — |
| 2025-11-11 | $32.01 | $33.27 | 147,900 | — | — |
| 2025-11-10 | $32.42 | $33.70 | 171,900 | — | — |
| 2025-11-07 | $31.22 | $32.45 | 113,600 | — | — |
| 2025-11-06 | $34.66 | $36.03 | 195,800 | — | — |
| 2025-11-05 | $35.76 | $37.17 | 119,700 | — | — |
| 2025-11-04 | $35.27 | $36.66 | 104,600 | — | — |
| 2025-11-03 | $35.62 | $37.02 | 90,200 | — | — |
| 2025-10-31 | $36.46 | $37.90 | 127,500 | — | — |
| 2025-10-30 | $35.69 | $37.10 | 100,500 | — | — |
| 2025-10-29 | $35.94 | $37.36 | 144,800 | — | — |
| 2025-10-28 | $36.30 | $37.73 | 138,000 | — | — |
| 2025-10-27 | $36.46 | $37.90 | 110,800 | — | — |
| 2025-10-24 | $36.70 | $38.15 | 140,300 | — | — |
| 2025-10-23 | $35.79 | $37.20 | 117,700 | — | — |
| 2025-10-22 | $35.19 | $36.58 | 137,900 | — | — |
| 2025-10-21 | $35.59 | $36.99 | 150,800 | — | — |
| 2025-10-20 | $36.55 | $37.99 | 220,800 | — | — |
| 2025-10-17 | $35.80 | $37.21 | 219,200 | — | — |
| 2025-10-16 | $36.55 | $37.99 | 205,800 | — | — |
| 2025-10-15 | $37.41 | $38.88 | 429,500 | — | — |
| 2025-10-14 | $36.89 | $38.34 | 320,600 | — | — |
| 2025-10-13 | $36.15 | $37.57 | 159,700 | — | — |
| 2025-10-10 | $33.76 | $35.09 | 159,200 | — | — |
| 2025-10-09 | $35.09 | $36.47 | 144,800 | — | — |
| 2025-10-08 | $35.26 | $36.65 | 231,500 | — | — |
| 2025-10-07 | $34.14 | $35.49 | 285,100 | — | — |
| 2025-10-06 | $34.04 | $35.38 | 195,400 | — | — |
| 2025-10-03 | $34.06 | $35.40 | 137,600 | — | — |
| 2025-10-02 | $33.73 | $35.06 | 218,600 | — | — |
| 2025-10-01 | $33.68 | $35.01 | 184,400 | — | — |
| 2025-09-30 | $33.53 | $34.85 | 204,200 | — | — |
| 2025-09-29 | $33.24 | $34.55 | 194,000 | — | — |
| 2025-09-26 | $32.92 | $34.22 | 210,800 | — | — |
| 2025-09-25 | $32.95 | $34.25 | 442,800 | — | — |
| 2025-09-24 | $35.95 | $37.37 | 51,400 | — | — |
| 2025-09-23 | $36.25 | $37.68 | 83,300 | — | — |
| 2025-09-22 | $36.28 | $37.71 | 90,500 | — | — |
| 2025-09-19 | $35.32 | $36.71 | 307,200 | — | — |
| 2025-09-18 | $36.07 | $37.49 | 97,200 | — | — |
| 2025-09-17 | $34.91 | $36.29 | 149,900 | — | — |
| 2025-09-16 | $34.48 | $35.84 | 63,300 | — | — |
| 2025-09-15 | $34.34 | $35.69 | 76,100 | — | — |
| 2025-09-12 | $33.87 | $35.20 | 113,400 | — | — |
| 2025-09-11 | $34.55 | $35.91 | 96,300 | — | — |
| 2025-09-10 | $33.69 | $35.02 | 126,700 | — | — |
| 2025-09-09 | $33.23 | $34.54 | 130,600 | — | — |
| 2025-09-08 | $34.77 | $36.14 | 85,600 | — | — |
| 2025-09-05 | $33.87 | $35.20 | 65,400 | — | — |
| 2025-09-04 | $33.73 | $35.06 | 98,600 | — | — |
| 2025-09-03 | $32.88 | $34.18 | 102,800 | — | — |
| 2025-09-02 | $33.37 | $34.68 | 98,000 | — | — |
| 2025-08-29 | $33.00 | $34.30 | 69,800 | — | — |
| 2025-08-28 | $35.08 | $36.40 | 67,500 | — | — |
| 2025-08-27 | $34.78 | $36.09 | 63,300 | — | — |
| 2025-08-26 | $34.76 | $36.06 | 95,700 | — | — |
| 2025-08-25 | $34.51 | $35.81 | 102,100 | — | — |
| 2025-08-22 | $34.20 | $35.48 | 121,200 | — | — |
| 2025-08-21 | $33.44 | $34.70 | 65,100 | — | — |
| 2025-08-20 | $33.63 | $34.89 | 109,700 | — | — |
| 2025-08-19 | $33.26 | $34.51 | 139,500 | — | — |
| 2025-08-18 | $33.01 | $34.25 | 140,000 | — | — |
| 2025-08-15 | $31.11 | $32.28 | 111,500 | — | — |
| 2025-08-14 | $30.35 | $31.49 | 86,700 | — | — |
| 2025-08-13 | $30.03 | $31.16 | 53,000 | — | — |
| 2025-08-12 | $28.95 | $30.04 | 62,200 | — | — |
| 2025-08-11 | $28.82 | $29.90 | 61,700 | — | — |
| 2025-08-08 | $28.72 | $29.80 | 96,400 | — | — |
| 2025-08-07 | $29.64 | $30.75 | 76,300 | — | — |
| 2025-08-06 | $30.53 | $31.68 | 58,200 | — | — |
| 2025-08-05 | $30.83 | $31.99 | 168,700 | — | — |
| 2025-08-04 | $29.11 | $30.20 | 102,100 | — | — |
| 2025-08-01 | $29.39 | $30.49 | 116,400 | — | — |
| 2025-07-31 | $30.76 | $31.91 | 119,100 | — | — |
| 2025-07-30 | $30.84 | $32.00 | 153,100 | — | — |
| 2025-07-29 | $31.95 | $33.15 | 98,700 | — | — |
| 2025-07-28 | $32.03 | $33.23 | 88,900 | — | — |
| 2025-07-25 | $32.08 | $33.28 | 140,800 | — | — |
| 2025-07-24 | $32.01 | $33.21 | 131,000 | — | — |
| 2025-07-23 | $31.91 | $33.11 | 83,900 | — | — |
| 2025-07-22 | $31.25 | $32.42 | 110,900 | — | — |
| 2025-07-21 | $31.24 | $32.41 | 78,700 | — | — |
| 2025-07-18 | $31.05 | $32.22 | 86,700 | — | — |
| 2025-07-17 | $30.65 | $31.80 | 109,300 | — | — |
| 2025-07-16 | $30.15 | $31.28 | 89,300 | — | — |
| 2025-07-15 | $29.80 | $30.92 | 65,300 | — | — |
| 2025-07-14 | $30.31 | $31.45 | 62,000 | — | — |
| 2025-07-11 | $29.80 | $30.92 | 75,600 | — | — |
| 2025-07-10 | $30.05 | $31.18 | 88,400 | — | — |
| 2025-07-09 | $29.99 | $31.12 | 85,800 | — | — |
| 2025-07-08 | $30.17 | $31.30 | 95,300 | — | — |
| 2025-07-07 | $31.38 | $32.56 | 104,900 | — | — |
| 2025-07-03 | $32.35 | $33.56 | 63,100 | — | — |
| 2025-07-02 | $31.51 | $32.69 | 102,800 | — | — |
| 2025-07-01 | $31.41 | $32.59 | 65,400 | — | — |
| 2025-06-30 | $31.20 | $32.37 | 126,600 | — | — |
| 2025-06-27 | $30.68 | $31.83 | 497,800 | — | — |
| 2025-06-26 | $30.45 | $31.59 | 84,700 | — | — |
| 2025-06-25 | $29.95 | $31.07 | 78,300 | — | — |
| 2025-06-24 | $31.32 | $32.50 | 66,800 | — | — |
| 2025-06-23 | $30.09 | $31.22 | 126,800 | — | — |
| 2025-06-20 | $29.46 | $30.57 | 136,300 | — | — |
| 2025-06-18 | $28.14 | $29.20 | 100,500 | — | — |
| 2025-06-17 | $28.07 | $29.12 | 65,900 | — | — |
| 2025-06-16 | $28.06 | $29.11 | 61,100 | — | — |
| 2025-06-13 | $28.19 | $29.25 | 104,700 | — | — |
| 2025-06-12 | $28.39 | $29.46 | 52,400 | — | — |
| 2025-06-11 | $28.49 | $29.56 | 75,500 | — | — |
| 2025-06-10 | $28.83 | $29.91 | 79,700 | — | — |
| 2025-06-09 | $29.00 | $30.09 | 88,600 | — | — |
| 2025-06-06 | $29.64 | $30.75 | 73,100 | — | — |
| 2025-06-05 | $29.24 | $30.34 | 82,900 | — | — |
| 2025-06-04 | $28.95 | $30.04 | 107,900 | — | — |
| 2025-06-03 | $28.91 | $30.00 | 77,600 | — | — |
| 2025-06-02 | $28.09 | $29.14 | 66,800 | — | — |
| 2025-05-30 | $28.53 | $29.60 | 61,800 | — | — |
| 2025-05-29 | $28.50 | $29.50 | 44,900 | — | — |
| 2025-05-28 | $28.61 | $29.62 | 73,200 | — | — |
| 2025-05-27 | $28.79 | $29.80 | 74,000 | — | — |
| 2025-05-23 | $28.48 | $29.48 | 71,100 | — | — |
| 2025-05-22 | $28.31 | $29.31 | 41,100 | — | — |
| 2025-05-21 | $28.72 | $29.73 | 96,900 | — | — |
| 2025-05-20 | $28.76 | $29.77 | 51,000 | — | — |
| 2025-05-19 | $29.37 | $30.40 | 31,400 | — | — |
| 2025-05-16 | $29.55 | $30.59 | 75,600 | — | — |
| 2025-05-15 | $29.29 | $30.32 | 81,700 | — | — |
| 2025-05-14 | $28.79 | $29.80 | 105,800 | — | — |
| 2025-05-13 | $28.90 | $29.92 | 92,700 | — | — |
| 2025-05-12 | $29.58 | $30.62 | 120,800 | — | — |
| 2025-05-09 | $28.33 | $29.33 | 84,900 | — | — |
| 2025-05-08 | $27.71 | $28.69 | 73,700 | — | — |
| 2025-05-07 | $26.87 | $27.82 | 89,400 | — | — |
| 2025-05-06 | $26.23 | $27.15 | 92,400 | — | — |
| 2025-05-05 | $26.92 | $27.87 | 100,400 | — | — |
| 2025-05-02 | $27.17 | $28.13 | 154,300 | — | — |
| 2025-05-01 | $25.69 | $26.60 | 104,900 | — | — |
| 2025-04-30 | $26.23 | $27.15 | 73,200 | — | — |
| 2025-04-29 | $26.25 | $27.18 | 87,200 | — | — |
| 2025-04-28 | $25.62 | $26.52 | 68,200 | — | — |
| 2025-04-25 | $25.16 | $26.05 | 69,600 | — | — |
| 2025-04-24 | $25.17 | $26.06 | 80,200 | — | — |
| 2025-04-23 | $24.45 | $25.31 | 94,900 | — | — |
| 2025-04-22 | $24.61 | $25.48 | 151,700 | — | — |
| 2025-04-21 | $23.55 | $24.38 | 71,900 | — | — |
| 2025-04-17 | $23.94 | $24.78 | 101,700 | — | — |
| 2025-04-16 | $23.61 | $24.44 | 87,600 | — | — |
| 2025-04-15 | $24.11 | $24.96 | 95,900 | — | — |
| 2025-04-14 | $23.98 | $24.83 | 96,900 | — | — |
| 2025-04-11 | $23.71 | $24.55 | 79,000 | — | — |
| 2025-04-10 | $23.36 | $24.18 | 113,500 | — | — |
| 2025-04-09 | $24.45 | $25.31 | 171,100 | — | — |
| 2025-04-08 | $22.01 | $22.79 | 134,600 | — | — |
| 2025-04-07 | $22.93 | $23.74 | 132,200 | — | — |
| 2025-04-04 | $23.03 | $23.84 | 121,600 | — | — |
| 2025-04-03 | $25.57 | $26.47 | 89,500 | — | — |
| 2025-04-02 | $27.43 | $28.40 | 66,300 | — | — |
| 2025-04-01 | $26.83 | $27.78 | 76,100 | — | — |
| 2025-03-31 | $26.62 | $27.56 | 60,900 | — | — |
| 2025-03-28 | $27.07 | $28.02 | 55,600 | — | — |
| 2025-03-27 | $27.78 | $28.76 | 52,700 | — | — |
| 2025-03-26 | $27.62 | $28.59 | 74,100 | — | — |
| 2025-03-25 | $27.65 | $28.62 | 84,100 | — | — |
| 2025-03-24 | $27.65 | $28.62 | 68,700 | — | — |
| 2025-03-21 | $26.48 | $27.41 | 144,900 | — | — |
| 2025-03-20 | $26.58 | $27.52 | 107,200 | — | — |
| 2025-03-19 | $27.23 | $28.19 | 107,800 | — | — |
| 2025-03-18 | $26.20 | $27.12 | 94,700 | — | — |
| 2025-03-17 | $25.66 | $26.56 | 99,000 | — | — |
| 2025-03-14 | $25.34 | $26.23 | 73,500 | — | — |
| 2025-03-13 | $24.80 | $25.67 | 63,800 | — | — |
| 2025-03-12 | $25.01 | $25.89 | 82,700 | — | — |
| 2025-03-11 | $25.48 | $26.38 | 106,000 | — | — |
| 2025-03-10 | $25.91 | $26.82 | 95,400 | — | — |
| 2025-03-07 | $26.89 | $27.84 | 58,800 | — | — |
| 2025-03-06 | $27.25 | $28.21 | 74,500 | — | — |
| 2025-03-05 | $27.83 | $28.81 | 76,800 | — | — |
| 2025-03-04 | $27.28 | $28.24 | 107,100 | — | — |
| 2025-03-03 | $27.06 | $28.01 | 91,600 | — | — |
| 2025-02-28 | $27.58 | $28.55 | 92,100 | — | — |
| 2025-02-27 | $27.16 | $28.05 | 88,100 | — | — |
| 2025-02-26 | $27.42 | $28.32 | 59,900 | — | — |
| 2025-02-25 | $27.26 | $28.16 | 80,200 | — | — |
| 2025-02-24 | $26.69 | $27.57 | 75,300 | — | — |
| 2025-02-21 | $26.50 | $27.37 | 78,000 | — | — |
| 2025-02-20 | $26.84 | $27.72 | 47,400 | — | — |
| 2025-02-19 | $26.87 | $27.75 | 65,000 | — | — |
| 2025-02-18 | $26.70 | $27.58 | 43,800 | — | — |
| 2025-02-14 | $26.47 | $27.34 | 36,200 | — | — |
| 2025-02-13 | $25.94 | $26.79 | 37,400 | — | — |
| 2025-02-12 | $25.18 | $26.01 | 45,200 | — | — |
| 2025-02-11 | $25.44 | $26.28 | 33,900 | — | — |
| 2025-02-10 | $24.69 | $25.50 | 44,700 | — | — |
| 2025-02-07 | $24.22 | $25.02 | 50,900 | — | — |
| 2025-02-06 | $24.39 | $25.19 | 40,700 | — | — |
| 2025-02-05 | $24.43 | $25.23 | 50,700 | — | — |
| 2025-02-04 | $23.71 | $24.49 | 51,200 | — | — |
| 2025-02-03 | $23.15 | $23.91 | 52,300 | — | — |
| 2025-01-31 | $23.87 | $24.65 | 64,000 | — | — |
| 2025-01-30 | $23.70 | $24.48 | 63,500 | — | — |
| 2025-01-29 | $23.46 | $24.23 | 37,900 | — | — |
| 2025-01-28 | $23.82 | $24.60 | 33,700 | — | — |
| 2025-01-27 | $24.03 | $24.82 | 72,900 | — | — |
| 2025-01-24 | $23.36 | $24.13 | 34,300 | — | — |
| 2025-01-23 | $23.33 | $24.10 | 33,900 | — | — |
| 2025-01-22 | $23.14 | $23.90 | 44,600 | — | — |
| 2025-01-21 | $23.43 | $24.20 | 64,500 | — | — |
| 2025-01-17 | $23.33 | $24.10 | 41,200 | — | — |
| 2025-01-16 | $23.58 | $24.35 | 61,700 | — | — |
| 2025-01-15 | $23.99 | $24.78 | 37,700 | — | — |
| 2025-01-14 | $23.67 | $24.45 | 49,300 | — | — |
| 2025-01-13 | $23.86 | $24.64 | 36,400 | — | — |
| 2025-01-10 | $23.69 | $24.47 | 58,600 | — | — |
| 2025-01-08 | $24.10 | $24.89 | 51,700 | — | — |
| 2025-01-07 | $24.09 | $24.88 | 151,200 | — | — |
| 2025-01-06 | $23.87 | $24.65 | 49,300 | — | — |
| 2025-01-03 | $25.04 | $25.86 | 31,500 | — | — |
| 2025-01-02 | $24.43 | $25.23 | 87,500 | — | — |