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
- 2017-05-31 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 | $34.69 | $42.20 | 6,000 | — | — |
| 2025-12-30 | $35.78 | $43.53 | 3,400 | — | — |
| 2025-12-29 | $35.41 | $43.08 | 4,200 | — | — |
| 2025-12-26 | $35.28 | $42.92 | 6,500 | — | — |
| 2025-12-24 | $35.31 | $42.96 | 4,900 | — | — |
| 2025-12-23 | $35.71 | $43.44 | 7,400 | — | — |
| 2025-12-22 | $35.71 | $43.44 | 12,100 | — | — |
| 2025-12-19 | $35.32 | $42.97 | 31,400 | — | — |
| 2025-12-18 | $36.69 | $44.63 | 13,400 | — | — |
| 2025-12-17 | $35.90 | $43.67 | 11,500 | — | — |
| 2025-12-16 | $36.01 | $43.81 | 12,500 | — | — |
| 2025-12-15 | $36.53 | $44.44 | 13,000 | — | — |
| 2025-12-12 | $36.26 | $44.11 | 10,900 | — | — |
| 2025-12-11 | $35.88 | $43.65 | 12,200 | — | — |
| 2025-12-10 | $35.47 | $43.15 | 26,200 | — | — |
| 2025-12-09 | $33.40 | $40.63 | 9,600 | — | — |
| 2025-12-08 | $33.32 | $40.53 | 5,800 | — | — |
| 2025-12-05 | $33.33 | $40.55 | 6,700 | — | — |
| 2025-12-04 | $33.84 | $41.17 | 4,800 | — | — |
| 2025-12-03 | $33.96 | $41.31 | 9,100 | — | — |
| 2025-12-02 | $33.41 | $40.64 | 5,700 | — | — |
| 2025-12-01 | $33.75 | $41.06 | 12,000 | — | — |
| 2025-11-28 | $34.39 | $41.84 | 3,200 | — | — |
| 2025-11-26 | $34.51 | $41.98 | 17,900 | — | — |
| 2025-11-25 | $33.73 | $41.03 | 6,700 | — | — |
| 2025-11-24 | $33.08 | $40.24 | 3,200 | — | — |
| 2025-11-21 | $33.38 | $40.61 | 11,800 | — | — |
| 2025-11-20 | $32.61 | $39.67 | 7,600 | — | — |
| 2025-11-19 | $32.25 | $39.23 | 7,600 | — | — |
| 2025-11-18 | $32.22 | $39.20 | 9,200 | — | — |
| 2025-11-17 | $32.28 | $39.27 | 8,000 | — | — |
| 2025-11-14 | $33.43 | $40.67 | 5,300 | — | — |
| 2025-11-13 | $33.47 | $40.72 | 6,800 | — | — |
| 2025-11-12 | $32.93 | $40.06 | 20,100 | — | — |
| 2025-11-11 | $33.46 | $40.71 | 3,800 | — | — |
| 2025-11-10 | $33.50 | $40.75 | 6,400 | — | — |
| 2025-11-07 | $33.20 | $40.39 | 7,700 | — | — |
| 2025-11-06 | $33.30 | $40.08 | 8,900 | — | — |
| 2025-11-05 | $32.97 | $39.69 | 9,000 | — | — |
| 2025-11-04 | $32.13 | $38.68 | 8,100 | — | — |
| 2025-11-03 | $32.20 | $38.76 | 8,900 | — | — |
| 2025-10-31 | $31.08 | $37.41 | 7,200 | — | — |
| 2025-10-30 | $31.16 | $37.51 | 25,000 | — | — |
| 2025-10-29 | $30.59 | $36.82 | 15,200 | — | — |
| 2025-10-28 | $30.51 | $36.73 | 3,900 | — | — |
| 2025-10-27 | $30.46 | $36.67 | 14,100 | — | — |
| 2025-10-24 | $30.82 | $37.10 | 5,600 | — | — |
| 2025-10-23 | $30.62 | $36.86 | 4,200 | — | — |
| 2025-10-22 | $30.78 | $37.05 | 18,000 | — | — |
| 2025-10-21 | $30.75 | $37.02 | 15,100 | — | — |
| 2025-10-20 | $30.47 | $36.68 | 17,600 | — | — |
| 2025-10-17 | $29.93 | $36.03 | 10,000 | — | — |
| 2025-10-16 | $29.75 | $35.81 | 12,000 | — | — |
| 2025-10-15 | $30.87 | $37.16 | 4,900 | — | — |
| 2025-10-14 | $30.91 | $37.21 | 16,300 | — | — |
| 2025-10-13 | $30.42 | $36.62 | 5,600 | — | — |
| 2025-10-10 | $30.27 | $36.44 | 22,700 | — | — |
| 2025-10-09 | $30.73 | $36.99 | 5,300 | — | — |
| 2025-10-08 | $30.89 | $37.18 | 7,200 | — | — |
| 2025-10-07 | $31.04 | $37.36 | 8,500 | — | — |
| 2025-10-06 | $30.93 | $37.23 | 18,600 | — | — |
| 2025-10-03 | $31.09 | $37.42 | 7,900 | — | — |
| 2025-10-02 | $30.71 | $36.97 | 9,100 | — | — |
| 2025-10-01 | $31.40 | $37.80 | 8,600 | — | — |
| 2025-09-30 | $31.84 | $38.33 | 9,500 | — | — |
| 2025-09-29 | $31.42 | $37.82 | 7,700 | — | — |
| 2025-09-26 | $32.25 | $38.82 | 9,100 | — | — |
| 2025-09-25 | $32.20 | $38.76 | 13,400 | — | — |
| 2025-09-24 | $32.95 | $39.66 | 8,000 | — | — |
| 2025-09-23 | $32.29 | $38.87 | 11,700 | — | — |
| 2025-09-22 | $31.97 | $38.48 | 8,400 | — | — |
| 2025-09-19 | $31.91 | $38.41 | 30,400 | — | — |
| 2025-09-18 | $32.55 | $39.18 | 14,700 | — | — |
| 2025-09-17 | $31.99 | $38.51 | 8,600 | — | — |
| 2025-09-16 | $32.07 | $38.60 | 14,500 | — | — |
| 2025-09-15 | $33.01 | $39.74 | 3,000 | — | — |
| 2025-09-12 | $32.47 | $39.09 | 4,800 | — | — |
| 2025-09-11 | $32.78 | $39.46 | 6,600 | — | — |
| 2025-09-10 | $32.20 | $38.76 | 7,000 | — | — |
| 2025-09-09 | $32.79 | $39.47 | 7,200 | — | — |
| 2025-09-08 | $33.04 | $39.77 | 6,100 | — | — |
| 2025-09-05 | $33.00 | $39.72 | 3,200 | — | — |
| 2025-09-04 | $32.99 | $39.71 | 6,800 | — | — |
| 2025-09-03 | $32.86 | $39.55 | 10,600 | — | — |
| 2025-09-02 | $33.20 | $39.96 | 3,100 | — | — |
| 2025-08-29 | $34.16 | $41.12 | 3,700 | — | — |
| 2025-08-28 | $34.30 | $41.29 | 3,100 | — | — |
| 2025-08-27 | $33.97 | $40.89 | 6,300 | — | — |
| 2025-08-26 | $32.71 | $39.37 | 11,400 | — | — |
| 2025-08-25 | $33.03 | $39.76 | 13,400 | — | — |
| 2025-08-22 | $34.84 | $41.94 | 12,200 | — | — |
| 2025-08-21 | $33.11 | $39.86 | 4,600 | — | — |
| 2025-08-20 | $33.16 | $39.92 | 7,200 | — | — |
| 2025-08-19 | $32.78 | $39.46 | 7,300 | — | — |
| 2025-08-18 | $32.51 | $39.13 | 2,600 | — | — |
| 2025-08-15 | $32.28 | $38.86 | 4,900 | — | — |
| 2025-08-14 | $32.63 | $39.28 | 2,900 | — | — |
| 2025-08-13 | $33.30 | $40.08 | 6,500 | — | — |
| 2025-08-12 | $33.03 | $39.76 | 9,000 | — | — |
| 2025-08-11 | $31.79 | $38.26 | 5,200 | — | — |
| 2025-08-08 | $31.91 | $38.41 | 5,000 | — | — |
| 2025-08-07 | $31.66 | $38.11 | 17,100 | — | — |
| 2025-08-06 | $30.72 | $36.98 | 11,100 | — | — |
| 2025-08-05 | $30.73 | $36.63 | 10,900 | — | — |
| 2025-08-04 | $30.24 | $36.05 | 27,700 | — | — |
| 2025-08-01 | $29.95 | $35.70 | 13,500 | — | — |
| 2025-07-31 | $30.19 | $35.99 | 10,400 | — | — |
| 2025-07-30 | $30.49 | $36.34 | 8,000 | — | — |
| 2025-07-29 | $31.39 | $37.42 | 5,600 | — | — |
| 2025-07-28 | $31.31 | $37.32 | 5,200 | — | — |
| 2025-07-25 | $31.70 | $37.79 | 5,600 | — | — |
| 2025-07-24 | $31.54 | $37.60 | 7,200 | — | — |
| 2025-07-23 | $32.52 | $38.76 | 2,900 | — | — |
| 2025-07-22 | $32.06 | $38.22 | 6,100 | — | — |
| 2025-07-21 | $32.15 | $38.32 | 9,700 | — | — |
| 2025-07-18 | $32.01 | $38.16 | 10,700 | — | — |
| 2025-07-17 | $32.21 | $38.39 | 11,100 | — | — |
| 2025-07-16 | $32.22 | $38.41 | 10,800 | — | — |
| 2025-07-15 | $31.33 | $37.35 | 10,700 | — | — |
| 2025-07-14 | $32.52 | $38.76 | 5,400 | — | — |
| 2025-07-11 | $31.67 | $37.75 | 5,000 | — | — |
| 2025-07-10 | $32.37 | $38.58 | 9,300 | — | — |
| 2025-07-09 | $32.95 | $39.28 | 6,100 | — | — |
| 2025-07-08 | $32.53 | $38.78 | 10,800 | — | — |
| 2025-07-07 | $32.26 | $38.45 | 10,100 | — | — |
| 2025-07-03 | $32.65 | $38.92 | 5,600 | — | — |
| 2025-07-02 | $32.02 | $38.17 | 15,100 | — | — |
| 2025-07-01 | $31.29 | $37.30 | 29,200 | — | — |
| 2025-06-30 | $30.54 | $36.40 | 12,900 | — | — |
| 2025-06-27 | $31.59 | $37.66 | 39,700 | — | — |
| 2025-06-26 | $30.83 | $36.75 | 13,200 | — | — |
| 2025-06-25 | $30.03 | $35.80 | 6,400 | — | — |
| 2025-06-24 | $30.30 | $36.12 | 10,500 | — | — |
| 2025-06-23 | $30.50 | $36.36 | 16,600 | — | — |
| 2025-06-20 | $29.43 | $35.08 | 11,500 | — | — |
| 2025-06-18 | $29.36 | $35.00 | 6,400 | — | — |
| 2025-06-17 | $29.35 | $34.98 | 9,300 | — | — |
| 2025-06-16 | $29.51 | $35.18 | 8,700 | — | — |
| 2025-06-13 | $29.88 | $35.62 | 15,100 | — | — |
| 2025-06-12 | $30.09 | $35.87 | 5,000 | — | — |
| 2025-06-11 | $29.96 | $35.71 | 18,200 | — | — |
| 2025-06-10 | $30.64 | $36.52 | 6,100 | — | — |
| 2025-06-09 | $30.31 | $36.13 | 6,000 | — | — |
| 2025-06-06 | $30.78 | $36.69 | 5,000 | — | — |
| 2025-06-05 | $30.29 | $36.11 | 15,500 | — | — |
| 2025-06-04 | $30.37 | $36.20 | 7,600 | — | — |
| 2025-06-03 | $30.71 | $36.60 | 6,500 | — | — |
| 2025-06-02 | $30.36 | $36.19 | 8,400 | — | — |
| 2025-05-30 | $31.31 | $37.32 | 7,700 | — | — |
| 2025-05-29 | $30.69 | $36.58 | 36,500 | — | — |
| 2025-05-28 | $30.84 | $36.76 | 6,300 | — | — |
| 2025-05-27 | $31.21 | $37.20 | 8,300 | — | — |
| 2025-05-23 | $30.24 | $36.05 | 4,400 | — | — |
| 2025-05-22 | $30.50 | $36.36 | 11,700 | — | — |
| 2025-05-21 | $31.46 | $37.50 | 37,400 | — | — |
| 2025-05-20 | $32.04 | $38.19 | 2,900 | — | — |
| 2025-05-19 | $32.17 | $38.35 | 2,800 | — | — |
| 2025-05-16 | $32.10 | $38.26 | 7,600 | — | — |
| 2025-05-15 | $32.97 | $39.30 | 4,600 | — | — |
| 2025-05-14 | $32.35 | $38.56 | 11,400 | — | — |
| 2025-05-13 | $32.91 | $39.23 | 24,900 | — | — |
| 2025-05-12 | $32.27 | $38.47 | 14,800 | — | — |
| 2025-05-09 | $31.74 | $37.83 | 3,300 | — | — |
| 2025-05-08 | $31.22 | $37.21 | 8,000 | — | — |
| 2025-05-07 | $31.10 | $37.07 | 10,300 | — | — |
| 2025-05-06 | $31.05 | $37.01 | 57,400 | — | — |
| 2025-05-05 | $31.02 | $36.62 | 4,500 | — | — |
| 2025-05-02 | $31.17 | $36.80 | 21,400 | — | — |
| 2025-05-01 | $30.05 | $35.47 | 7,800 | — | — |
| 2025-04-30 | $30.48 | $35.98 | 8,500 | — | — |
| 2025-04-29 | $30.06 | $35.48 | 8,600 | — | — |
| 2025-04-28 | $28.39 | $33.51 | 5,800 | — | — |
| 2025-04-25 | $28.24 | $33.34 | 8,800 | — | — |
| 2025-04-24 | $29.06 | $34.30 | 6,400 | — | — |
| 2025-04-23 | $29.21 | $34.48 | 4,600 | — | — |
| 2025-04-22 | $29.52 | $34.85 | 5,600 | — | — |
| 2025-04-21 | $28.45 | $33.58 | 6,600 | — | — |
| 2025-04-17 | $28.45 | $33.58 | 6,100 | — | — |
| 2025-04-16 | $28.38 | $33.50 | 7,000 | — | — |
| 2025-04-15 | $28.65 | $33.82 | 5,400 | — | — |
| 2025-04-14 | $27.73 | $32.73 | 6,200 | — | — |
| 2025-04-11 | $27.69 | $32.69 | 10,000 | — | — |
| 2025-04-10 | $27.71 | $32.71 | 9,200 | — | — |
| 2025-04-09 | $28.00 | $33.05 | 77,200 | — | — |
| 2025-04-08 | $28.70 | $33.88 | 10,800 | — | — |
| 2025-04-07 | $29.04 | $34.28 | 9,800 | — | — |
| 2025-04-04 | $29.25 | $34.53 | 12,700 | — | — |
| 2025-04-03 | $28.85 | $34.06 | 9,300 | — | — |
| 2025-04-02 | $30.78 | $36.33 | 5,000 | — | — |
| 2025-04-01 | $30.78 | $36.33 | 3,400 | — | — |
| 2025-03-31 | $30.55 | $36.06 | 6,300 | — | — |
| 2025-03-28 | $30.56 | $36.07 | 2,800 | — | — |
| 2025-03-27 | $31.09 | $36.70 | 3,800 | — | — |
| 2025-03-26 | $31.00 | $36.59 | 3,400 | — | — |
| 2025-03-25 | $30.33 | $35.80 | 6,000 | — | — |
| 2025-03-24 | $31.11 | $36.72 | 9,000 | — | — |
| 2025-03-21 | $31.31 | $36.96 | 18,900 | — | — |
| 2025-03-20 | $31.21 | $36.84 | 3,000 | — | — |
| 2025-03-19 | $30.57 | $36.09 | 5,000 | — | — |
| 2025-03-18 | $30.43 | $35.92 | 7,300 | — | — |
| 2025-03-17 | $30.10 | $35.53 | 11,400 | — | — |
| 2025-03-14 | $30.02 | $35.44 | 6,500 | — | — |
| 2025-03-13 | $30.25 | $35.71 | 3,000 | — | — |
| 2025-03-12 | $31.00 | $36.59 | 11,900 | — | — |
| 2025-03-11 | $30.66 | $36.19 | 6,100 | — | — |
| 2025-03-10 | $31.18 | $36.81 | 4,600 | — | — |
| 2025-03-07 | $32.35 | $38.19 | 3,800 | — | — |
| 2025-03-06 | $31.56 | $37.26 | 5,600 | — | — |
| 2025-03-05 | $30.65 | $36.18 | 12,700 | — | — |
| 2025-03-04 | $31.01 | $36.61 | 11,400 | — | — |
| 2025-03-03 | $31.62 | $37.33 | 7,200 | — | — |
| 2025-02-28 | $32.78 | $38.70 | 12,900 | — | — |
| 2025-02-27 | $31.87 | $37.62 | 4,200 | — | — |
| 2025-02-26 | $32.17 | $37.98 | 7,800 | — | — |
| 2025-02-25 | $31.96 | $37.73 | 12,700 | — | — |
| 2025-02-24 | $31.68 | $37.40 | 4,900 | — | — |
| 2025-02-21 | $31.40 | $37.07 | 8,400 | — | — |
| 2025-02-20 | $31.77 | $37.50 | 4,300 | — | — |
| 2025-02-19 | $32.69 | $38.59 | 6,300 | — | — |
| 2025-02-18 | $32.29 | $38.12 | 5,900 | — | — |
| 2025-02-14 | $31.82 | $37.56 | 4,600 | — | — |
| 2025-02-13 | $31.75 | $37.48 | 5,900 | — | — |
| 2025-02-12 | $31.35 | $37.01 | 5,600 | — | — |
| 2025-02-11 | $32.24 | $38.06 | 13,000 | — | — |
| 2025-02-10 | $32.71 | $38.61 | 7,900 | — | — |
| 2025-02-07 | $32.32 | $38.15 | 8,000 | — | — |
| 2025-02-06 | $33.90 | $40.02 | 17,700 | — | — |
| 2025-02-05 | $34.00 | $40.14 | 14,200 | — | — |
| 2025-02-04 | $32.41 | $37.90 | 20,000 | — | — |
| 2025-02-03 | $31.50 | $36.84 | 12,600 | — | — |
| 2025-01-31 | $30.52 | $35.69 | 7,500 | — | — |
| 2025-01-30 | $31.79 | $37.18 | 4,800 | — | — |
| 2025-01-29 | $32.71 | $38.26 | 10,400 | — | — |
| 2025-01-28 | $33.36 | $39.02 | 3,300 | — | — |
| 2025-01-27 | $33.23 | $38.86 | 14,400 | — | — |
| 2025-01-24 | $32.65 | $38.19 | 8,300 | — | — |
| 2025-01-23 | $33.06 | $38.66 | 6,000 | — | — |
| 2025-01-22 | $32.66 | $38.20 | 7,400 | — | — |
| 2025-01-21 | $33.54 | $39.23 | 5,000 | — | — |
| 2025-01-17 | $33.13 | $38.75 | 7,300 | — | — |
| 2025-01-16 | $32.82 | $38.38 | 4,700 | — | — |
| 2025-01-15 | $33.89 | $39.64 | 4,900 | — | — |
| 2025-01-14 | $33.06 | $38.66 | 4,500 | — | — |
| 2025-01-13 | $32.83 | $38.40 | 4,000 | — | — |
| 2025-01-10 | $32.04 | $37.47 | 10,900 | — | — |
| 2025-01-08 | $33.07 | $38.68 | 5,800 | — | — |
| 2025-01-07 | $32.65 | $38.19 | 12,900 | — | — |
| 2025-01-06 | $33.34 | $38.99 | 5,700 | — | — |
| 2025-01-03 | $34.31 | $40.13 | 5,500 | — | — |
| 2025-01-02 | $33.91 | $39.66 | 9,600 | — | — |