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
- 2020-07-24 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 | $38.34 | $47.80 | 522,300 | — | — |
| 2025-12-30 | $38.23 | $47.67 | 859,200 | — | — |
| 2025-12-29 | $38.95 | $48.56 | 627,000 | — | — |
| 2025-12-26 | $39.02 | $48.65 | 662,000 | — | — |
| 2025-12-24 | $39.13 | $48.79 | 344,100 | — | — |
| 2025-12-23 | $38.84 | $48.43 | 863,600 | — | — |
| 2025-12-22 | $38.71 | $48.26 | 907,500 | — | — |
| 2025-12-19 | $38.13 | $47.54 | 1,414,100 | — | — |
| 2025-12-18 | $37.62 | $46.91 | 1,059,900 | — | — |
| 2025-12-17 | $37.23 | $46.42 | 1,234,900 | — | — |
| 2025-12-16 | $38.81 | $48.39 | 1,043,000 | — | — |
| 2025-12-15 | $38.61 | $48.14 | 638,200 | — | — |
| 2025-12-12 | $38.75 | $48.31 | 975,500 | — | — |
| 2025-12-11 | $39.09 | $48.74 | 816,100 | — | — |
| 2025-12-10 | $39.43 | $49.16 | 1,095,400 | — | — |
| 2025-12-09 | $39.23 | $48.91 | 682,400 | — | — |
| 2025-12-08 | $39.28 | $48.97 | 1,045,600 | — | — |
| 2025-12-05 | $39.71 | $49.51 | 689,700 | — | — |
| 2025-12-04 | $40.06 | $49.95 | 906,200 | — | — |
| 2025-12-03 | $39.52 | $49.27 | 935,500 | — | — |
| 2025-12-02 | $40.41 | $50.38 | 657,700 | — | — |
| 2025-12-01 | $40.57 | $50.58 | 904,900 | — | — |
| 2025-11-28 | $41.49 | $51.73 | 617,400 | — | — |
| 2025-11-26 | $41.15 | $50.84 | 999,100 | — | — |
| 2025-11-25 | $41.52 | $51.30 | 1,942,100 | — | — |
| 2025-11-24 | $40.71 | $50.30 | 2,127,100 | — | — |
| 2025-11-21 | $41.26 | $50.98 | 1,296,800 | — | — |
| 2025-11-20 | $41.53 | $51.31 | 1,343,500 | — | — |
| 2025-11-19 | $41.98 | $51.87 | 1,984,300 | — | — |
| 2025-11-18 | $42.45 | $52.45 | 1,018,600 | — | — |
| 2025-11-17 | $42.59 | $52.62 | 1,153,300 | — | — |
| 2025-11-14 | $42.24 | $52.19 | 1,081,100 | — | — |
| 2025-11-13 | $41.92 | $51.79 | 1,569,900 | — | — |
| 2025-11-12 | $42.03 | $51.93 | 984,100 | — | — |
| 2025-11-11 | $42.60 | $52.63 | 1,767,500 | — | — |
| 2025-11-10 | $44.18 | $54.59 | 850,500 | — | — |
| 2025-11-07 | $44.43 | $54.89 | 1,896,100 | — | — |
| 2025-11-06 | $44.40 | $54.86 | 1,642,900 | — | — |
| 2025-11-05 | $42.91 | $53.02 | 1,417,100 | — | — |
| 2025-11-04 | $43.76 | $54.07 | 1,551,300 | — | — |
| 2025-11-03 | $44.00 | $54.36 | 1,059,900 | — | — |
| 2025-10-31 | $43.26 | $53.45 | 2,110,800 | — | — |
| 2025-10-30 | $42.18 | $52.11 | 1,485,900 | — | — |
| 2025-10-29 | $42.66 | $52.71 | 1,308,800 | — | — |
| 2025-10-28 | $43.39 | $53.61 | 2,176,000 | — | — |
| 2025-10-27 | $40.89 | $50.52 | 921,900 | — | — |
| 2025-10-24 | $40.60 | $50.16 | 646,800 | — | — |
| 2025-10-23 | $39.59 | $48.91 | 682,300 | — | — |
| 2025-10-22 | $39.14 | $48.36 | 810,800 | — | — |
| 2025-10-21 | $39.45 | $48.74 | 696,400 | — | — |
| 2025-10-20 | $40.41 | $49.93 | 609,000 | — | — |
| 2025-10-17 | $39.96 | $49.37 | 792,700 | — | — |
| 2025-10-16 | $40.83 | $50.45 | 989,100 | — | — |
| 2025-10-15 | $40.64 | $50.21 | 1,245,900 | — | — |
| 2025-10-14 | $39.25 | $48.49 | 1,180,200 | — | — |
| 2025-10-13 | $39.63 | $48.96 | 1,109,000 | — | — |
| 2025-10-10 | $37.62 | $46.48 | 1,045,400 | — | — |
| 2025-10-09 | $38.10 | $47.07 | 986,400 | — | — |
| 2025-10-08 | $38.76 | $47.89 | 1,566,200 | — | — |
| 2025-10-07 | $38.09 | $47.06 | 909,200 | — | — |
| 2025-10-06 | $38.07 | $47.04 | 1,556,300 | — | — |
| 2025-10-03 | $35.84 | $44.28 | 794,400 | — | — |
| 2025-10-02 | $35.72 | $44.13 | 1,081,700 | — | — |
| 2025-10-01 | $35.78 | $44.21 | 1,406,900 | — | — |
| 2025-09-30 | $34.42 | $42.53 | 826,900 | — | — |
| 2025-09-29 | $34.78 | $42.97 | 884,400 | — | — |
| 2025-09-26 | $34.56 | $42.70 | 851,900 | — | — |
| 2025-09-25 | $34.00 | $42.01 | 1,153,700 | — | — |
| 2025-09-24 | $34.38 | $42.48 | 699,900 | — | — |
| 2025-09-23 | $34.15 | $42.19 | 647,100 | — | — |
| 2025-09-22 | $34.18 | $42.23 | 857,700 | — | — |
| 2025-09-19 | $33.76 | $41.71 | 1,044,900 | — | — |
| 2025-09-18 | $34.64 | $42.80 | 858,900 | — | — |
| 2025-09-17 | $33.93 | $41.92 | 551,600 | — | — |
| 2025-09-16 | $34.24 | $42.30 | 826,500 | — | — |
| 2025-09-15 | $34.48 | $42.60 | 550,500 | — | — |
| 2025-09-12 | $33.95 | $41.95 | 554,900 | — | — |
| 2025-09-11 | $33.88 | $41.86 | 754,300 | — | — |
| 2025-09-10 | $33.71 | $41.65 | 490,200 | — | — |
| 2025-09-09 | $33.92 | $41.91 | 702,300 | — | — |
| 2025-09-08 | $33.39 | $41.25 | 799,000 | — | — |
| 2025-09-05 | $33.21 | $41.03 | 1,125,500 | — | — |
| 2025-09-04 | $33.62 | $41.54 | 986,100 | — | — |
| 2025-09-03 | $32.96 | $40.72 | 1,000,500 | — | — |
| 2025-09-02 | $33.08 | $40.87 | 1,002,200 | — | — |
| 2025-08-29 | $33.70 | $41.64 | 989,700 | — | — |
| 2025-08-28 | $34.42 | $42.07 | 520,300 | — | — |
| 2025-08-27 | $34.17 | $41.76 | 555,900 | — | — |
| 2025-08-26 | $34.01 | $41.56 | 689,200 | — | — |
| 2025-08-25 | $33.53 | $40.98 | 644,600 | — | — |
| 2025-08-22 | $34.22 | $41.82 | 397,500 | — | — |
| 2025-08-21 | $33.39 | $40.81 | 547,800 | — | — |
| 2025-08-20 | $33.43 | $40.86 | 618,200 | — | — |
| 2025-08-19 | $33.57 | $41.03 | 689,600 | — | — |
| 2025-08-18 | $33.73 | $41.22 | 1,054,600 | — | — |
| 2025-08-15 | $33.45 | $40.88 | 723,900 | — | — |
| 2025-08-14 | $32.98 | $40.31 | 619,500 | — | — |
| 2025-08-13 | $33.78 | $41.28 | 719,500 | — | — |
| 2025-08-12 | $33.40 | $40.82 | 628,500 | — | — |
| 2025-08-11 | $33.19 | $40.56 | 1,113,900 | — | — |
| 2025-08-08 | $33.91 | $41.44 | 744,500 | — | — |
| 2025-08-07 | $34.33 | $41.96 | 800,700 | — | — |
| 2025-08-06 | $34.02 | $41.58 | 975,500 | — | — |
| 2025-08-05 | $34.32 | $41.94 | 894,000 | — | — |
| 2025-08-04 | $34.40 | $42.04 | 648,600 | — | — |
| 2025-08-01 | $33.86 | $41.38 | 1,348,300 | — | — |
| 2025-07-31 | $36.63 | $44.77 | 1,220,700 | — | — |
| 2025-07-30 | $36.60 | $44.73 | 851,700 | — | — |
| 2025-07-29 | $36.43 | $44.52 | 795,200 | — | — |
| 2025-07-28 | $36.80 | $44.97 | 696,000 | — | — |
| 2025-07-25 | $36.45 | $44.55 | 593,900 | — | — |
| 2025-07-24 | $36.54 | $44.66 | 662,200 | — | — |
| 2025-07-23 | $36.95 | $45.16 | 630,900 | — | — |
| 2025-07-22 | $36.50 | $44.61 | 806,200 | — | — |
| 2025-07-21 | $36.06 | $44.07 | 749,400 | — | — |
| 2025-07-18 | $36.35 | $44.42 | 1,350,400 | — | — |
| 2025-07-17 | $35.30 | $43.14 | 777,700 | — | — |
| 2025-07-16 | $35.02 | $42.80 | 851,700 | — | — |
| 2025-07-15 | $35.31 | $43.15 | 1,619,300 | — | — |
| 2025-07-14 | $33.33 | $40.73 | 917,100 | — | — |
| 2025-07-11 | $32.83 | $40.12 | 634,600 | — | — |
| 2025-07-10 | $33.34 | $40.75 | 1,128,700 | — | — |
| 2025-07-09 | $33.61 | $41.08 | 879,900 | — | — |
| 2025-07-08 | $33.05 | $40.39 | 759,600 | — | — |
| 2025-07-07 | $33.86 | $41.38 | 689,500 | — | — |
| 2025-07-03 | $34.11 | $41.69 | 1,201,200 | — | — |
| 2025-07-02 | $33.21 | $40.59 | 959,900 | — | — |
| 2025-07-01 | $32.87 | $40.17 | 843,700 | — | — |
| 2025-06-30 | $32.78 | $40.06 | 974,100 | — | — |
| 2025-06-27 | $32.79 | $40.07 | 1,215,800 | — | — |
| 2025-06-26 | $32.62 | $39.87 | 590,200 | — | — |
| 2025-06-25 | $32.39 | $39.58 | 686,500 | — | — |
| 2025-06-24 | $32.66 | $39.91 | 956,200 | — | — |
| 2025-06-23 | $32.05 | $39.17 | 1,573,400 | — | — |
| 2025-06-20 | $31.42 | $38.40 | 1,490,000 | — | — |
| 2025-06-18 | $31.75 | $38.80 | 986,100 | — | — |
| 2025-06-17 | $31.84 | $38.91 | 938,400 | — | — |
| 2025-06-16 | $32.48 | $39.69 | 833,900 | — | — |
| 2025-06-13 | $32.29 | $39.46 | 762,400 | — | — |
| 2025-06-12 | $32.07 | $39.19 | 630,900 | — | — |
| 2025-06-11 | $31.92 | $39.01 | 953,300 | — | — |
| 2025-06-10 | $32.31 | $39.49 | 1,159,800 | — | — |
| 2025-06-09 | $31.83 | $38.90 | 1,936,100 | — | — |
| 2025-06-06 | $29.61 | $36.19 | 687,000 | — | — |
| 2025-06-05 | $29.57 | $36.14 | 766,100 | — | — |
| 2025-06-04 | $29.49 | $36.04 | 1,253,300 | — | — |
| 2025-06-03 | $30.53 | $37.31 | 1,160,500 | — | — |
| 2025-06-02 | $28.96 | $35.39 | 1,056,300 | — | — |
| 2025-05-30 | $29.39 | $35.92 | 829,700 | — | — |
| 2025-05-29 | $29.31 | $35.36 | 661,000 | — | — |
| 2025-05-28 | $29.68 | $35.81 | 1,052,200 | — | — |
| 2025-05-27 | $29.39 | $35.46 | 981,300 | — | — |
| 2025-05-23 | $28.88 | $34.85 | 941,600 | — | — |
| 2025-05-22 | $27.92 | $33.69 | 1,086,100 | — | — |
| 2025-05-21 | $29.21 | $35.24 | 794,300 | — | — |
| 2025-05-20 | $29.83 | $35.99 | 772,300 | — | — |
| 2025-05-19 | $30.24 | $36.49 | 592,200 | — | — |
| 2025-05-16 | $29.99 | $36.19 | 1,238,800 | — | — |
| 2025-05-15 | $29.76 | $35.91 | 742,400 | — | — |
| 2025-05-14 | $29.30 | $35.35 | 955,500 | — | — |
| 2025-05-13 | $29.41 | $35.49 | 1,169,700 | — | — |
| 2025-05-12 | $28.91 | $34.88 | 917,500 | — | — |
| 2025-05-09 | $28.90 | $34.87 | 794,500 | — | — |
| 2025-05-08 | $28.24 | $34.07 | 780,100 | — | — |
| 2025-05-07 | $27.83 | $33.58 | 792,500 | — | — |
| 2025-05-06 | $27.66 | $33.37 | 697,400 | — | — |
| 2025-05-05 | $27.37 | $33.02 | 738,700 | — | — |
| 2025-05-02 | $28.23 | $34.06 | 814,800 | — | — |
| 2025-05-01 | $28.68 | $34.60 | 967,900 | — | — |
| 2025-04-30 | $28.46 | $34.34 | 1,335,500 | — | — |
| 2025-04-29 | $28.80 | $34.75 | 795,000 | — | — |
| 2025-04-28 | $28.77 | $34.71 | 655,400 | — | — |
| 2025-04-25 | $28.05 | $33.84 | 514,500 | — | — |
| 2025-04-24 | $27.81 | $33.55 | 432,800 | — | — |
| 2025-04-23 | $27.42 | $33.08 | 724,000 | — | — |
| 2025-04-22 | $27.54 | $33.23 | 1,015,700 | — | — |
| 2025-04-21 | $26.80 | $32.34 | 1,011,100 | — | — |
| 2025-04-17 | $27.16 | $32.77 | 975,000 | — | — |
| 2025-04-16 | $26.42 | $31.88 | 1,097,700 | — | — |
| 2025-04-15 | $26.72 | $32.24 | 817,900 | — | — |
| 2025-04-14 | $26.91 | $32.47 | 1,274,000 | — | — |
| 2025-04-11 | $26.38 | $31.83 | 1,058,700 | — | — |
| 2025-04-10 | $25.93 | $31.29 | 1,139,700 | — | — |
| 2025-04-09 | $26.62 | $32.12 | 2,222,100 | — | — |
| 2025-04-08 | $24.49 | $29.55 | 1,934,100 | — | — |
| 2025-04-07 | $25.51 | $30.78 | 1,556,900 | — | — |
| 2025-04-04 | $25.58 | $30.86 | 1,599,700 | — | — |
| 2025-04-03 | $28.28 | $34.12 | 2,967,000 | — | — |
| 2025-04-02 | $28.47 | $34.35 | 1,260,300 | — | — |
| 2025-04-01 | $28.60 | $34.51 | 1,246,500 | — | — |
| 2025-03-31 | $27.92 | $33.69 | 1,393,500 | — | — |
| 2025-03-28 | $27.96 | $33.74 | 1,776,900 | — | — |
| 2025-03-27 | $28.04 | $33.83 | 1,185,300 | — | — |
| 2025-03-26 | $28.05 | $33.84 | 1,184,800 | — | — |
| 2025-03-25 | $29.04 | $35.04 | 907,400 | — | — |
| 2025-03-24 | $29.09 | $35.10 | 715,100 | — | — |
| 2025-03-21 | $29.37 | $35.44 | 839,400 | — | — |
| 2025-03-20 | $29.30 | $35.35 | 730,600 | — | — |
| 2025-03-19 | $28.98 | $34.97 | 802,500 | — | — |
| 2025-03-18 | $28.72 | $34.65 | 914,400 | — | — |
| 2025-03-17 | $28.44 | $34.31 | 786,000 | — | — |
| 2025-03-14 | $28.22 | $34.05 | 678,100 | — | — |
| 2025-03-13 | $28.32 | $34.17 | 1,094,500 | — | — |
| 2025-03-12 | $28.93 | $34.91 | 1,197,800 | — | — |
| 2025-03-11 | $28.30 | $34.15 | 1,208,100 | — | — |
| 2025-03-10 | $28.61 | $34.52 | 1,401,700 | — | — |
| 2025-03-07 | $27.67 | $33.39 | 739,500 | — | — |
| 2025-03-06 | $26.96 | $32.53 | 824,900 | — | — |
| 2025-03-05 | $27.34 | $32.99 | 739,000 | — | — |
| 2025-03-04 | $26.69 | $32.20 | 1,389,000 | — | — |
| 2025-03-03 | $26.49 | $31.96 | 1,292,200 | — | — |
| 2025-02-28 | $27.85 | $33.60 | 1,103,800 | — | — |
| 2025-02-27 | $27.78 | $33.07 | 665,900 | — | — |
| 2025-02-26 | $28.61 | $34.06 | 806,400 | — | — |
| 2025-02-25 | $28.42 | $33.83 | 832,300 | — | — |
| 2025-02-24 | $28.00 | $33.33 | 991,500 | — | — |
| 2025-02-21 | $29.00 | $34.52 | 736,800 | — | — |
| 2025-02-20 | $29.36 | $34.95 | 743,700 | — | — |
| 2025-02-19 | $28.84 | $34.33 | 847,800 | — | — |
| 2025-02-18 | $28.35 | $33.75 | 873,100 | — | — |
| 2025-02-14 | $27.73 | $33.01 | 1,676,800 | — | — |
| 2025-02-13 | $27.49 | $32.72 | 495,600 | — | — |
| 2025-02-12 | $27.18 | $32.35 | 681,000 | — | — |
| 2025-02-11 | $26.60 | $31.66 | 753,100 | — | — |
| 2025-02-10 | $27.11 | $32.27 | 1,012,300 | — | — |
| 2025-02-07 | $27.36 | $32.57 | 1,400,900 | — | — |
| 2025-02-06 | $27.35 | $32.56 | 1,065,500 | — | — |
| 2025-02-05 | $27.11 | $32.27 | 2,094,600 | — | — |
| 2025-02-04 | $26.39 | $31.41 | 1,086,900 | — | — |
| 2025-02-03 | $25.90 | $30.83 | 1,207,100 | — | — |
| 2025-01-31 | $26.69 | $31.77 | 1,653,100 | — | — |
| 2025-01-30 | $25.51 | $30.37 | 1,205,000 | — | — |
| 2025-01-29 | $24.79 | $29.51 | 1,033,900 | — | — |
| 2025-01-28 | $24.60 | $29.28 | 1,104,700 | — | — |
| 2025-01-27 | $25.32 | $30.14 | 1,423,700 | — | — |
| 2025-01-24 | $25.57 | $30.44 | 1,159,500 | — | — |
| 2025-01-23 | $24.97 | $29.72 | 2,661,900 | — | — |
| 2025-01-22 | $24.62 | $29.31 | 1,793,000 | — | — |
| 2025-01-21 | $25.32 | $30.14 | 1,350,200 | — | — |
| 2025-01-17 | $25.35 | $30.18 | 1,357,300 | — | — |
| 2025-01-16 | $26.04 | $31.00 | 1,105,200 | — | — |
| 2025-01-15 | $25.53 | $30.39 | 1,417,800 | — | — |
| 2025-01-14 | $25.98 | $30.93 | 856,100 | — | — |
| 2025-01-13 | $26.51 | $31.56 | 926,600 | — | — |
| 2025-01-10 | $26.96 | $32.09 | 1,285,700 | — | — |
| 2025-01-08 | $27.58 | $32.83 | 1,225,100 | — | — |
| 2025-01-07 | $29.18 | $34.74 | 763,700 | — | — |
| 2025-01-06 | $29.01 | $34.53 | 852,300 | — | — |
| 2025-01-03 | $28.51 | $33.94 | 624,700 | — | — |
| 2025-01-02 | $28.05 | $33.39 | 570,800 | — | — |