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
- 2017-10-12 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 | $38.35 | $38.35 | 799,700 | — | — |
| 2025-12-30 | $38.15 | $38.15 | 394,000 | — | — |
| 2025-12-29 | $38.58 | $38.58 | 397,600 | — | — |
| 2025-12-26 | $38.64 | $38.64 | 360,300 | — | — |
| 2025-12-24 | $38.89 | $38.89 | 239,900 | — | — |
| 2025-12-23 | $39.03 | $39.03 | 435,700 | — | — |
| 2025-12-22 | $38.92 | $38.92 | 533,500 | — | — |
| 2025-12-19 | $38.62 | $38.62 | 3,304,500 | — | — |
| 2025-12-18 | $38.46 | $38.46 | 529,300 | — | — |
| 2025-12-17 | $38.20 | $38.20 | 703,700 | — | — |
| 2025-12-16 | $38.19 | $38.19 | 926,400 | — | — |
| 2025-12-15 | $38.56 | $38.56 | 916,800 | — | — |
| 2025-12-12 | $38.50 | $38.50 | 1,158,700 | — | — |
| 2025-12-11 | $37.52 | $37.52 | 775,700 | — | — |
| 2025-12-10 | $37.12 | $37.12 | 975,100 | — | — |
| 2025-12-09 | $37.12 | $37.12 | 1,063,300 | — | — |
| 2025-12-08 | $35.41 | $35.41 | 728,800 | — | — |
| 2025-12-05 | $35.84 | $35.84 | 1,066,100 | — | — |
| 2025-12-04 | $35.86 | $35.86 | 1,215,800 | — | — |
| 2025-12-03 | $36.02 | $36.02 | 619,300 | — | — |
| 2025-12-02 | $35.52 | $35.52 | 567,700 | — | — |
| 2025-12-01 | $35.65 | $35.65 | 734,100 | — | — |
| 2025-11-28 | $35.28 | $35.28 | 445,300 | — | — |
| 2025-11-26 | $35.89 | $35.89 | 954,400 | — | — |
| 2025-11-25 | $36.02 | $36.02 | 788,600 | — | — |
| 2025-11-24 | $35.19 | $35.19 | 774,600 | — | — |
| 2025-11-21 | $34.60 | $34.60 | 900,900 | — | — |
| 2025-11-20 | $33.91 | $33.91 | 790,100 | — | — |
| 2025-11-19 | $33.92 | $33.92 | 992,800 | — | — |
| 2025-11-18 | $34.96 | $34.96 | 765,200 | — | — |
| 2025-11-17 | $34.97 | $34.97 | 919,600 | — | — |
| 2025-11-14 | $35.52 | $35.52 | 912,400 | — | — |
| 2025-11-13 | $36.22 | $36.22 | 939,500 | — | — |
| 2025-11-12 | $35.65 | $35.65 | 976,200 | — | — |
| 2025-11-11 | $34.63 | $34.63 | 807,600 | — | — |
| 2025-11-10 | $35.42 | $35.42 | 1,439,000 | — | — |
| 2025-11-07 | $33.34 | $33.34 | 1,811,600 | — | — |
| 2025-11-06 | $33.13 | $33.13 | 2,073,400 | — | — |
| 2025-11-05 | $34.06 | $34.06 | 855,100 | — | — |
| 2025-11-04 | $33.98 | $33.98 | 894,600 | — | — |
| 2025-11-03 | $35.09 | $35.09 | 1,040,800 | — | — |
| 2025-10-31 | $35.12 | $35.12 | 785,600 | — | — |
| 2025-10-30 | $34.15 | $34.15 | 827,000 | — | — |
| 2025-10-29 | $34.28 | $34.28 | 809,500 | — | — |
| 2025-10-28 | $35.49 | $35.49 | 446,900 | — | — |
| 2025-10-27 | $35.76 | $35.76 | 714,600 | — | — |
| 2025-10-24 | $36.79 | $36.79 | 639,900 | — | — |
| 2025-10-23 | $36.21 | $36.21 | 774,200 | — | — |
| 2025-10-22 | $36.12 | $36.12 | 714,500 | — | — |
| 2025-10-21 | $36.02 | $36.02 | 701,600 | — | — |
| 2025-10-20 | $35.76 | $35.76 | 618,600 | — | — |
| 2025-10-17 | $34.92 | $34.92 | 1,012,000 | — | — |
| 2025-10-16 | $35.25 | $35.25 | 837,600 | — | — |
| 2025-10-15 | $35.04 | $35.04 | 786,100 | — | — |
| 2025-10-14 | $34.99 | $34.99 | 1,066,600 | — | — |
| 2025-10-13 | $33.99 | $33.99 | 896,800 | — | — |
| 2025-10-10 | $33.50 | $33.50 | 1,078,400 | — | — |
| 2025-10-09 | $33.99 | $33.99 | 921,600 | — | — |
| 2025-10-08 | $34.77 | $34.77 | 945,700 | — | — |
| 2025-10-07 | $35.50 | $35.50 | 961,700 | — | — |
| 2025-10-06 | $36.24 | $36.24 | 1,383,200 | — | — |
| 2025-10-03 | $37.88 | $37.88 | 1,113,700 | — | — |
| 2025-10-02 | $38.21 | $38.21 | 734,200 | — | — |
| 2025-10-01 | $37.55 | $37.55 | 1,323,600 | — | — |
| 2025-09-30 | $37.23 | $37.23 | 1,079,300 | — | — |
| 2025-09-29 | $37.45 | $37.45 | 1,103,400 | — | — |
| 2025-09-26 | $37.50 | $37.50 | 667,800 | — | — |
| 2025-09-25 | $37.02 | $37.02 | 1,142,500 | — | — |
| 2025-09-24 | $37.85 | $37.85 | 1,157,200 | — | — |
| 2025-09-23 | $37.32 | $37.32 | 1,860,900 | — | — |
| 2025-09-22 | $37.83 | $37.83 | 1,793,300 | — | — |
| 2025-09-19 | $37.34 | $37.34 | 1,988,300 | — | — |
| 2025-09-18 | $37.57 | $37.57 | 984,400 | — | — |
| 2025-09-17 | $36.75 | $36.75 | 1,378,700 | — | — |
| 2025-09-16 | $36.28 | $36.28 | 862,300 | — | — |
| 2025-09-15 | $36.19 | $36.19 | 1,006,400 | — | — |
| 2025-09-12 | $36.03 | $36.03 | 661,200 | — | — |
| 2025-09-11 | $36.29 | $36.29 | 915,900 | — | — |
| 2025-09-10 | $35.40 | $35.40 | 732,600 | — | — |
| 2025-09-09 | $35.83 | $35.83 | 850,000 | — | — |
| 2025-09-08 | $35.94 | $35.94 | 1,258,800 | — | — |
| 2025-09-05 | $36.16 | $36.16 | 909,900 | — | — |
| 2025-09-04 | $36.18 | $36.18 | 1,042,800 | — | — |
| 2025-09-03 | $35.38 | $35.38 | 1,070,300 | — | — |
| 2025-09-02 | $34.78 | $34.78 | 1,019,900 | — | — |
| 2025-08-29 | $34.60 | $34.60 | 934,200 | — | — |
| 2025-08-28 | $34.38 | $34.38 | 1,121,100 | — | — |
| 2025-08-27 | $34.26 | $34.26 | 910,700 | — | — |
| 2025-08-26 | $34.12 | $34.12 | 1,566,400 | — | — |
| 2025-08-25 | $34.11 | $34.11 | 1,466,400 | — | — |
| 2025-08-22 | $34.18 | $34.18 | 1,713,500 | — | — |
| 2025-08-21 | $32.20 | $32.20 | 1,010,400 | — | — |
| 2025-08-20 | $31.74 | $31.74 | 988,500 | — | — |
| 2025-08-19 | $32.45 | $32.45 | 718,500 | — | — |
| 2025-08-18 | $32.39 | $32.39 | 827,200 | — | — |
| 2025-08-15 | $32.39 | $32.39 | 1,006,400 | — | — |
| 2025-08-14 | $31.75 | $31.75 | 946,300 | — | — |
| 2025-08-13 | $32.10 | $32.10 | 2,022,800 | — | — |
| 2025-08-12 | $30.60 | $30.60 | 1,139,300 | — | — |
| 2025-08-11 | $29.65 | $29.65 | 1,492,600 | — | — |
| 2025-08-08 | $29.11 | $29.11 | 2,008,000 | — | — |
| 2025-08-07 | $31.41 | $31.41 | 1,954,600 | — | — |
| 2025-08-06 | $31.81 | $31.81 | 1,162,800 | — | — |
| 2025-08-05 | $31.48 | $31.48 | 1,085,100 | — | — |
| 2025-08-04 | $31.57 | $31.57 | 1,391,100 | — | — |
| 2025-08-01 | $31.86 | $31.86 | 753,300 | — | — |
| 2025-07-31 | $32.82 | $32.82 | 801,000 | — | — |
| 2025-07-30 | $32.99 | $32.99 | 735,700 | — | — |
| 2025-07-29 | $32.97 | $32.97 | 545,600 | — | — |
| 2025-07-28 | $33.60 | $33.60 | 512,200 | — | — |
| 2025-07-25 | $33.51 | $33.51 | 578,700 | — | — |
| 2025-07-24 | $33.63 | $33.63 | 684,300 | — | — |
| 2025-07-23 | $34.01 | $34.01 | 981,500 | — | — |
| 2025-07-22 | $33.30 | $33.30 | 726,600 | — | — |
| 2025-07-21 | $33.22 | $33.22 | 770,200 | — | — |
| 2025-07-18 | $33.16 | $33.16 | 751,100 | — | — |
| 2025-07-17 | $33.48 | $33.48 | 768,300 | — | — |
| 2025-07-16 | $33.81 | $33.81 | 965,500 | — | — |
| 2025-07-15 | $33.60 | $33.60 | 660,100 | — | — |
| 2025-07-14 | $34.39 | $34.39 | 624,200 | — | — |
| 2025-07-11 | $34.30 | $34.30 | 944,800 | — | — |
| 2025-07-10 | $34.68 | $34.68 | 808,800 | — | — |
| 2025-07-09 | $34.79 | $34.79 | 776,500 | — | — |
| 2025-07-08 | $33.70 | $33.70 | 784,000 | — | — |
| 2025-07-07 | $33.32 | $33.32 | 608,200 | — | — |
| 2025-07-03 | $33.70 | $33.70 | 410,700 | — | — |
| 2025-07-02 | $33.65 | $33.65 | 740,000 | — | — |
| 2025-07-01 | $33.74 | $33.74 | 931,600 | — | — |
| 2025-06-30 | $33.47 | $33.47 | 941,300 | — | — |
| 2025-06-27 | $33.26 | $33.26 | 1,590,800 | — | — |
| 2025-06-26 | $32.79 | $32.79 | 1,035,200 | — | — |
| 2025-06-25 | $32.45 | $32.45 | 562,600 | — | — |
| 2025-06-24 | $33.31 | $33.31 | 753,800 | — | — |
| 2025-06-23 | $32.53 | $32.53 | 809,400 | — | — |
| 2025-06-20 | $32.10 | $32.10 | 1,650,200 | — | — |
| 2025-06-18 | $31.75 | $31.75 | 904,400 | — | — |
| 2025-06-17 | $31.18 | $31.18 | 682,500 | — | — |
| 2025-06-16 | $31.42 | $31.42 | 636,700 | — | — |
| 2025-06-13 | $30.78 | $30.78 | 681,200 | — | — |
| 2025-06-12 | $32.30 | $32.30 | 980,600 | — | — |
| 2025-06-11 | $32.65 | $32.65 | 731,500 | — | — |
| 2025-06-10 | $32.90 | $32.90 | 777,400 | — | — |
| 2025-06-09 | $32.02 | $32.02 | 841,400 | — | — |
| 2025-06-06 | $31.98 | $31.98 | 564,500 | — | — |
| 2025-06-05 | $31.75 | $31.75 | 513,400 | — | — |
| 2025-06-04 | $32.01 | $32.01 | 904,400 | — | — |
| 2025-06-03 | $31.41 | $31.41 | 633,100 | — | — |
| 2025-06-02 | $31.24 | $31.24 | 936,300 | — | — |
| 2025-05-30 | $31.34 | $31.34 | 807,500 | — | — |
| 2025-05-29 | $31.46 | $31.46 | 608,100 | — | — |
| 2025-05-28 | $31.85 | $31.85 | 771,600 | — | — |
| 2025-05-27 | $31.71 | $31.71 | 701,900 | — | — |
| 2025-05-23 | $31.15 | $31.15 | 499,200 | — | — |
| 2025-05-22 | $31.81 | $31.81 | 813,100 | — | — |
| 2025-05-21 | $31.56 | $31.56 | 692,900 | — | — |
| 2025-05-20 | $32.47 | $32.47 | 905,400 | — | — |
| 2025-05-19 | $32.03 | $32.03 | 724,200 | — | — |
| 2025-05-16 | $32.46 | $32.46 | 803,500 | — | — |
| 2025-05-15 | $32.90 | $32.90 | 727,500 | — | — |
| 2025-05-14 | $33.64 | $33.64 | 1,007,000 | — | — |
| 2025-05-13 | $33.57 | $33.57 | 1,425,100 | — | — |
| 2025-05-12 | $32.96 | $32.96 | 1,815,800 | — | — |
| 2025-05-09 | $31.08 | $31.08 | 2,891,500 | — | — |
| 2025-05-08 | $27.95 | $27.95 | 2,123,500 | — | — |
| 2025-05-07 | $28.35 | $28.35 | 940,300 | — | — |
| 2025-05-06 | $27.95 | $27.95 | 904,500 | — | — |
| 2025-05-05 | $28.01 | $28.01 | 776,700 | — | — |
| 2025-05-02 | $28.19 | $28.19 | 843,100 | — | — |
| 2025-05-01 | $27.90 | $27.90 | 998,700 | — | — |
| 2025-04-30 | $27.96 | $27.96 | 850,300 | — | — |
| 2025-04-29 | $28.42 | $28.42 | 642,100 | — | — |
| 2025-04-28 | $28.34 | $28.34 | 484,600 | — | — |
| 2025-04-25 | $28.49 | $28.49 | 646,000 | — | — |
| 2025-04-24 | $28.28 | $28.28 | 560,900 | — | — |
| 2025-04-23 | $27.73 | $27.73 | 753,100 | — | — |
| 2025-04-22 | $27.00 | $27.00 | 999,400 | — | — |
| 2025-04-21 | $26.24 | $26.24 | 570,700 | — | — |
| 2025-04-17 | $26.61 | $26.61 | 960,800 | — | — |
| 2025-04-16 | $26.72 | $26.72 | 1,036,100 | — | — |
| 2025-04-15 | $27.08 | $27.08 | 855,000 | — | — |
| 2025-04-14 | $27.00 | $27.00 | 963,600 | — | — |
| 2025-04-11 | $27.00 | $27.00 | 1,209,100 | — | — |
| 2025-04-10 | $26.57 | $26.57 | 948,300 | — | — |
| 2025-04-09 | $27.95 | $27.95 | 2,854,800 | — | — |
| 2025-04-08 | $25.19 | $25.19 | 2,171,300 | — | — |
| 2025-04-07 | $25.76 | $25.76 | 2,210,100 | — | — |
| 2025-04-04 | $26.29 | $26.29 | 1,486,100 | — | — |
| 2025-04-03 | $27.22 | $27.22 | 1,331,000 | — | — |
| 2025-04-02 | $29.51 | $29.51 | 1,376,900 | — | — |
| 2025-04-01 | $29.24 | $29.24 | 1,295,800 | — | — |
| 2025-03-31 | $29.13 | $29.13 | 1,274,500 | — | — |
| 2025-03-28 | $28.82 | $28.82 | 1,714,100 | — | — |
| 2025-03-27 | $29.72 | $29.72 | 2,379,400 | — | — |
| 2025-03-26 | $31.33 | $31.33 | 878,100 | — | — |
| 2025-03-25 | $31.75 | $31.75 | 1,059,200 | — | — |
| 2025-03-24 | $31.40 | $31.40 | 1,040,200 | — | — |
| 2025-03-21 | $30.11 | $30.11 | 2,003,200 | — | — |
| 2025-03-20 | $29.87 | $29.87 | 1,634,500 | — | — |
| 2025-03-19 | $29.91 | $29.91 | 1,838,200 | — | — |
| 2025-03-18 | $29.93 | $29.93 | 1,097,700 | — | — |
| 2025-03-17 | $31.13 | $31.13 | 1,141,300 | — | — |
| 2025-03-14 | $30.78 | $30.78 | 1,602,400 | — | — |
| 2025-03-13 | $30.14 | $30.14 | 1,410,600 | — | — |
| 2025-03-12 | $31.18 | $31.18 | 1,661,800 | — | — |
| 2025-03-11 | $31.80 | $31.80 | 1,390,900 | — | — |
| 2025-03-10 | $30.88 | $30.88 | 1,220,900 | — | — |
| 2025-03-07 | $31.65 | $31.65 | 1,216,700 | — | — |
| 2025-03-06 | $31.05 | $31.05 | 1,199,600 | — | — |
| 2025-03-05 | $32.46 | $32.46 | 1,182,900 | — | — |
| 2025-03-04 | $31.87 | $31.87 | 1,906,100 | — | — |
| 2025-03-03 | $31.88 | $31.88 | 1,916,200 | — | — |
| 2025-02-28 | $32.19 | $32.19 | 2,259,400 | — | — |
| 2025-02-27 | $30.75 | $30.75 | 1,537,500 | — | — |
| 2025-02-26 | $31.21 | $31.21 | 1,499,600 | — | — |
| 2025-02-25 | $31.08 | $31.08 | 1,926,300 | — | — |
| 2025-02-24 | $30.92 | $30.92 | 2,051,400 | — | — |
| 2025-02-21 | $31.15 | $31.15 | 3,764,400 | — | — |
| 2025-02-20 | $37.59 | $37.59 | 1,475,800 | — | — |
| 2025-02-19 | $38.14 | $38.14 | 1,026,300 | — | — |
| 2025-02-18 | $39.94 | $39.94 | 816,400 | — | — |
| 2025-02-14 | $39.77 | $39.77 | 494,900 | — | — |
| 2025-02-13 | $40.12 | $40.12 | 647,000 | — | — |
| 2025-02-12 | $39.29 | $39.29 | 518,300 | — | — |
| 2025-02-11 | $39.52 | $39.52 | 473,700 | — | — |
| 2025-02-10 | $39.96 | $39.96 | 535,600 | — | — |
| 2025-02-07 | $39.58 | $39.58 | 631,000 | — | — |
| 2025-02-06 | $39.03 | $39.03 | 550,600 | — | — |
| 2025-02-05 | $39.60 | $39.60 | 567,200 | — | — |
| 2025-02-04 | $39.07 | $39.07 | 735,300 | — | — |
| 2025-02-03 | $38.42 | $38.42 | 924,000 | — | — |
| 2025-01-31 | $39.20 | $39.20 | 800,600 | — | — |
| 2025-01-30 | $40.55 | $40.55 | 695,200 | — | — |
| 2025-01-29 | $40.51 | $40.51 | 780,000 | — | — |
| 2025-01-28 | $40.45 | $40.45 | 1,343,000 | — | — |
| 2025-01-27 | $38.99 | $38.99 | 695,900 | — | — |
| 2025-01-24 | $38.93 | $38.93 | 669,900 | — | — |
| 2025-01-23 | $39.33 | $39.33 | 749,600 | — | — |
| 2025-01-22 | $38.49 | $38.49 | 779,700 | — | — |
| 2025-01-21 | $38.49 | $38.49 | 835,000 | — | — |
| 2025-01-17 | $37.79 | $37.79 | 982,300 | — | — |
| 2025-01-16 | $37.65 | $37.65 | 1,070,600 | — | — |
| 2025-01-15 | $37.25 | $37.25 | 913,700 | — | — |
| 2025-01-14 | $35.89 | $35.89 | 948,300 | — | — |
| 2025-01-13 | $35.96 | $35.96 | 749,100 | — | — |
| 2025-01-10 | $35.56 | $35.56 | 673,000 | — | — |
| 2025-01-08 | $37.11 | $37.11 | 604,100 | — | — |
| 2025-01-07 | $36.76 | $36.76 | 514,800 | — | — |
| 2025-01-06 | $36.95 | $36.95 | 589,700 | — | — |
| 2025-01-03 | $35.82 | $35.82 | 623,800 | — | — |
| 2025-01-02 | $35.73 | $35.73 | 641,400 | — | — |