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
- 2021-11-02 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 | $37.00 | $50.99 | 170,500 | — | — |
| 2025-12-30 | $37.06 | $51.07 | 138,200 | — | — |
| 2025-12-29 | $37.35 | $51.47 | 99,600 | — | — |
| 2025-12-26 | $36.76 | $50.66 | 84,000 | — | — |
| 2025-12-24 | $37.10 | $51.13 | 58,000 | — | — |
| 2025-12-23 | $36.83 | $50.75 | 172,600 | — | — |
| 2025-12-22 | $37.27 | $51.36 | 123,400 | — | — |
| 2025-12-19 | $37.09 | $51.11 | 233,100 | — | — |
| 2025-12-18 | $38.20 | $52.64 | 189,300 | — | — |
| 2025-12-17 | $37.69 | $51.94 | 162,700 | — | — |
| 2025-12-16 | $37.55 | $51.75 | 202,000 | — | — |
| 2025-12-15 | $37.47 | $51.64 | 135,700 | — | — |
| 2025-12-12 | $37.08 | $51.10 | 166,100 | — | — |
| 2025-12-11 | $36.85 | $50.78 | 172,300 | — | — |
| 2025-12-10 | $35.91 | $49.49 | 350,400 | — | — |
| 2025-12-09 | $35.73 | $49.24 | 238,800 | — | — |
| 2025-12-08 | $35.34 | $48.70 | 93,300 | — | — |
| 2025-12-05 | $35.74 | $49.25 | 113,400 | — | — |
| 2025-12-04 | $35.61 | $49.07 | 239,900 | — | — |
| 2025-12-03 | $34.41 | $47.42 | 269,800 | — | — |
| 2025-12-02 | $33.32 | $45.92 | 83,900 | — | — |
| 2025-12-01 | $33.60 | $46.30 | 132,300 | — | — |
| 2025-11-28 | $33.42 | $46.06 | 44,900 | — | — |
| 2025-11-26 | $33.45 | $46.10 | 147,500 | — | — |
| 2025-11-25 | $33.09 | $45.60 | 116,400 | — | — |
| 2025-11-24 | $32.76 | $44.53 | 142,200 | — | — |
| 2025-11-21 | $33.06 | $44.93 | 167,600 | — | — |
| 2025-11-20 | $32.16 | $43.71 | 225,000 | — | — |
| 2025-11-19 | $32.09 | $43.62 | 142,500 | — | — |
| 2025-11-18 | $32.23 | $43.81 | 137,100 | — | — |
| 2025-11-17 | $31.78 | $43.19 | 151,600 | — | — |
| 2025-11-14 | $32.45 | $44.10 | 79,700 | — | — |
| 2025-11-13 | $32.38 | $44.01 | 119,300 | — | — |
| 2025-11-12 | $32.78 | $44.55 | 142,900 | — | — |
| 2025-11-11 | $32.70 | $44.44 | 162,700 | — | — |
| 2025-11-10 | $32.08 | $43.60 | 134,200 | — | — |
| 2025-11-07 | $32.80 | $44.58 | 348,300 | — | — |
| 2025-11-06 | $31.45 | $42.75 | 95,500 | — | — |
| 2025-11-05 | $30.75 | $41.79 | 124,500 | — | — |
| 2025-11-04 | $30.35 | $41.25 | 133,000 | — | — |
| 2025-11-03 | $29.82 | $40.53 | 68,200 | — | — |
| 2025-10-31 | $29.57 | $40.19 | 72,800 | — | — |
| 2025-10-30 | $29.28 | $39.80 | 48,500 | — | — |
| 2025-10-29 | $29.42 | $39.99 | 81,000 | — | — |
| 2025-10-28 | $29.42 | $39.99 | 62,000 | — | — |
| 2025-10-27 | $29.65 | $40.30 | 60,500 | — | — |
| 2025-10-24 | $29.62 | $40.26 | 59,200 | — | — |
| 2025-10-23 | $29.60 | $40.23 | 64,800 | — | — |
| 2025-10-22 | $29.87 | $40.60 | 86,600 | — | — |
| 2025-10-21 | $29.58 | $40.20 | 85,200 | — | — |
| 2025-10-20 | $29.11 | $39.56 | 87,700 | — | — |
| 2025-10-17 | $29.23 | $39.73 | 111,000 | — | — |
| 2025-10-16 | $29.14 | $39.61 | 89,100 | — | — |
| 2025-10-15 | $29.77 | $40.46 | 88,500 | — | — |
| 2025-10-14 | $29.13 | $39.59 | 84,900 | — | — |
| 2025-10-13 | $28.93 | $39.32 | 123,600 | — | — |
| 2025-10-10 | $28.10 | $38.19 | 111,100 | — | — |
| 2025-10-09 | $29.05 | $39.48 | 109,600 | — | — |
| 2025-10-08 | $28.96 | $39.36 | 111,700 | — | — |
| 2025-10-07 | $29.16 | $39.63 | 111,700 | — | — |
| 2025-10-06 | $29.06 | $39.50 | 149,700 | — | — |
| 2025-10-03 | $29.93 | $40.68 | 92,000 | — | — |
| 2025-10-02 | $30.13 | $40.95 | 144,100 | — | — |
| 2025-10-01 | $30.67 | $41.69 | 80,500 | — | — |
| 2025-09-30 | $30.58 | $41.56 | 166,100 | — | — |
| 2025-09-29 | $29.87 | $40.60 | 132,800 | — | — |
| 2025-09-26 | $30.29 | $41.17 | 90,400 | — | — |
| 2025-09-25 | $29.96 | $40.72 | 95,100 | — | — |
| 2025-09-24 | $29.98 | $40.75 | 113,700 | — | — |
| 2025-09-23 | $30.20 | $41.05 | 95,200 | — | — |
| 2025-09-22 | $30.05 | $40.84 | 156,800 | — | — |
| 2025-09-19 | $30.35 | $41.25 | 245,100 | — | — |
| 2025-09-18 | $31.60 | $42.95 | 84,600 | — | — |
| 2025-09-17 | $31.11 | $42.28 | 114,500 | — | — |
| 2025-09-16 | $31.17 | $42.36 | 83,800 | — | — |
| 2025-09-15 | $31.60 | $42.95 | 93,500 | — | — |
| 2025-09-12 | $32.09 | $43.00 | 122,600 | — | — |
| 2025-09-11 | $32.50 | $43.55 | 124,700 | — | — |
| 2025-09-10 | $31.74 | $42.53 | 67,900 | — | — |
| 2025-09-09 | $32.01 | $42.90 | 80,000 | — | — |
| 2025-09-08 | $32.35 | $43.35 | 134,400 | — | — |
| 2025-09-05 | $32.00 | $42.88 | 91,700 | — | — |
| 2025-09-04 | $31.53 | $42.25 | 83,900 | — | — |
| 2025-09-03 | $31.36 | $42.03 | 87,400 | — | — |
| 2025-09-02 | $31.32 | $41.97 | 127,700 | — | — |
| 2025-08-29 | $31.85 | $42.68 | 121,100 | — | — |
| 2025-08-28 | $31.74 | $42.53 | 83,000 | — | — |
| 2025-08-27 | $31.39 | $42.07 | 131,100 | — | — |
| 2025-08-26 | $31.15 | $41.74 | 132,700 | — | — |
| 2025-08-25 | $31.54 | $42.27 | 75,200 | — | — |
| 2025-08-22 | $31.75 | $42.55 | 149,900 | — | — |
| 2025-08-21 | $30.20 | $40.47 | 61,100 | — | — |
| 2025-08-20 | $30.54 | $40.93 | 91,100 | — | — |
| 2025-08-19 | $30.69 | $41.13 | 98,500 | — | — |
| 2025-08-18 | $30.29 | $40.59 | 121,000 | — | — |
| 2025-08-15 | $30.38 | $40.71 | 244,800 | — | — |
| 2025-08-14 | $30.06 | $40.28 | 113,900 | — | — |
| 2025-08-13 | $30.29 | $40.59 | 160,400 | — | — |
| 2025-08-12 | $29.67 | $39.76 | 203,600 | — | — |
| 2025-08-11 | $28.69 | $38.45 | 131,600 | — | — |
| 2025-08-08 | $28.23 | $37.83 | 101,600 | — | — |
| 2025-08-07 | $28.12 | $37.68 | 161,500 | — | — |
| 2025-08-06 | $27.96 | $37.47 | 114,600 | — | — |
| 2025-08-05 | $27.95 | $37.46 | 254,600 | — | — |
| 2025-08-04 | $26.78 | $35.89 | 138,700 | — | — |
| 2025-08-01 | $26.56 | $35.59 | 211,600 | — | — |
| 2025-07-31 | $27.06 | $36.26 | 168,000 | — | — |
| 2025-07-30 | $27.34 | $36.64 | 136,200 | — | — |
| 2025-07-29 | $27.32 | $36.61 | 89,200 | — | — |
| 2025-07-28 | $27.00 | $36.18 | 83,000 | — | — |
| 2025-07-25 | $27.36 | $36.66 | 98,700 | — | — |
| 2025-07-24 | $27.39 | $36.71 | 103,500 | — | — |
| 2025-07-23 | $27.62 | $37.01 | 167,900 | — | — |
| 2025-07-22 | $27.42 | $36.75 | 134,600 | — | — |
| 2025-07-21 | $26.80 | $35.91 | 70,200 | — | — |
| 2025-07-18 | $26.45 | $35.45 | 105,000 | — | — |
| 2025-07-17 | $26.84 | $35.97 | 136,200 | — | — |
| 2025-07-16 | $26.37 | $35.34 | 108,500 | — | — |
| 2025-07-15 | $26.19 | $35.10 | 121,800 | — | — |
| 2025-07-14 | $26.65 | $35.71 | 128,800 | — | — |
| 2025-07-11 | $26.21 | $35.12 | 113,200 | — | — |
| 2025-07-10 | $26.04 | $34.90 | 128,800 | — | — |
| 2025-07-09 | $25.58 | $34.28 | 124,000 | — | — |
| 2025-07-08 | $25.70 | $34.44 | 109,700 | — | — |
| 2025-07-07 | $25.55 | $34.24 | 132,200 | — | — |
| 2025-07-03 | $26.20 | $35.11 | 98,200 | — | — |
| 2025-07-02 | $25.88 | $34.68 | 216,400 | — | — |
| 2025-07-01 | $25.84 | $34.63 | 171,200 | — | — |
| 2025-06-30 | $25.39 | $34.02 | 181,400 | — | — |
| 2025-06-27 | $25.89 | $34.70 | 545,900 | — | — |
| 2025-06-26 | $25.70 | $34.44 | 107,000 | — | — |
| 2025-06-25 | $25.14 | $33.69 | 228,200 | — | — |
| 2025-06-24 | $25.87 | $34.67 | 121,700 | — | — |
| 2025-06-23 | $25.61 | $34.32 | 96,100 | — | — |
| 2025-06-20 | $25.49 | $34.16 | 216,100 | — | — |
| 2025-06-18 | $25.79 | $34.56 | 188,400 | — | — |
| 2025-06-17 | $25.24 | $33.82 | 119,100 | — | — |
| 2025-06-16 | $24.69 | $33.09 | 101,200 | — | — |
| 2025-06-13 | $24.41 | $32.71 | 106,200 | — | — |
| 2025-06-12 | $25.05 | $33.03 | 84,600 | — | — |
| 2025-06-11 | $25.45 | $33.56 | 107,900 | — | — |
| 2025-06-10 | $25.58 | $33.73 | 114,700 | — | — |
| 2025-06-09 | $25.90 | $34.15 | 121,400 | — | — |
| 2025-06-06 | $25.60 | $33.76 | 162,000 | — | — |
| 2025-06-05 | $24.84 | $32.76 | 102,700 | — | — |
| 2025-06-04 | $24.84 | $32.76 | 106,800 | — | — |
| 2025-06-03 | $24.93 | $32.88 | 134,700 | — | — |
| 2025-06-02 | $25.10 | $33.10 | 123,300 | — | — |
| 2025-05-30 | $25.21 | $33.24 | 349,500 | — | — |
| 2025-05-29 | $25.11 | $33.11 | 105,100 | — | — |
| 2025-05-28 | $24.79 | $32.69 | 100,800 | — | — |
| 2025-05-27 | $24.87 | $32.80 | 123,900 | — | — |
| 2025-05-23 | $24.33 | $32.08 | 138,800 | — | — |
| 2025-05-22 | $24.38 | $32.15 | 203,500 | — | — |
| 2025-05-21 | $24.95 | $32.90 | 157,400 | — | — |
| 2025-05-20 | $26.12 | $34.44 | 115,400 | — | — |
| 2025-05-19 | $25.77 | $33.98 | 122,300 | — | — |
| 2025-05-16 | $25.65 | $33.82 | 126,700 | — | — |
| 2025-05-15 | $25.46 | $33.57 | 86,600 | — | — |
| 2025-05-14 | $25.14 | $33.15 | 101,900 | — | — |
| 2025-05-13 | $25.30 | $33.36 | 80,000 | — | — |
| 2025-05-12 | $25.49 | $33.61 | 128,500 | — | — |
| 2025-05-09 | $24.38 | $32.15 | 75,700 | — | — |
| 2025-05-08 | $24.32 | $32.07 | 105,900 | — | — |
| 2025-05-07 | $24.36 | $32.12 | 115,900 | — | — |
| 2025-05-06 | $24.06 | $31.73 | 129,800 | — | — |
| 2025-05-05 | $24.18 | $31.89 | 114,500 | — | — |
| 2025-05-02 | $24.53 | $32.35 | 111,500 | — | — |
| 2025-05-01 | $23.73 | $31.29 | 97,600 | — | — |
| 2025-04-30 | $23.47 | $30.95 | 95,700 | — | — |
| 2025-04-29 | $23.69 | $31.24 | 76,000 | — | — |
| 2025-04-28 | $23.79 | $31.37 | 95,200 | — | — |
| 2025-04-25 | $23.86 | $31.46 | 124,000 | — | — |
| 2025-04-24 | $23.86 | $31.46 | 96,600 | — | — |
| 2025-04-23 | $23.73 | $31.29 | 124,700 | — | — |
| 2025-04-22 | $23.41 | $30.87 | 87,700 | — | — |
| 2025-04-21 | $22.90 | $30.20 | 98,700 | — | — |
| 2025-04-17 | $23.38 | $30.83 | 73,500 | — | — |
| 2025-04-16 | $23.20 | $30.59 | 82,700 | — | — |
| 2025-04-15 | $23.12 | $30.49 | 84,300 | — | — |
| 2025-04-14 | $23.00 | $30.33 | 112,000 | — | — |
| 2025-04-11 | $22.51 | $29.68 | 147,400 | — | — |
| 2025-04-10 | $22.67 | $29.89 | 196,000 | — | — |
| 2025-04-09 | $23.95 | $31.58 | 293,900 | — | — |
| 2025-04-08 | $22.42 | $29.57 | 227,800 | — | — |
| 2025-04-07 | $23.29 | $30.71 | 298,100 | — | — |
| 2025-04-04 | $23.80 | $31.38 | 251,500 | — | — |
| 2025-04-03 | $24.82 | $32.73 | 231,100 | — | — |
| 2025-04-02 | $27.27 | $35.96 | 135,300 | — | — |
| 2025-04-01 | $27.04 | $35.66 | 135,300 | — | — |
| 2025-03-31 | $26.58 | $35.05 | 125,200 | — | — |
| 2025-03-28 | $26.62 | $35.10 | 93,700 | — | — |
| 2025-03-27 | $26.65 | $35.14 | 61,200 | — | — |
| 2025-03-26 | $27.00 | $35.60 | 99,500 | — | — |
| 2025-03-25 | $26.78 | $35.31 | 207,800 | — | — |
| 2025-03-24 | $27.25 | $35.93 | 125,700 | — | — |
| 2025-03-21 | $26.43 | $34.85 | 323,600 | — | — |
| 2025-03-20 | $27.02 | $35.63 | 96,100 | — | — |
| 2025-03-19 | $27.53 | $36.30 | 84,800 | — | — |
| 2025-03-18 | $27.33 | $36.04 | 101,400 | — | — |
| 2025-03-17 | $27.43 | $36.17 | 213,000 | — | — |
| 2025-03-14 | $27.29 | $35.99 | 183,700 | — | — |
| 2025-03-13 | $26.51 | $34.96 | 379,200 | — | — |
| 2025-03-12 | $28.70 | $36.26 | 211,500 | — | — |
| 2025-03-11 | $28.57 | $36.10 | 214,000 | — | — |
| 2025-03-10 | $28.72 | $36.29 | 231,200 | — | — |
| 2025-03-07 | $30.05 | $37.97 | 203,900 | — | — |
| 2025-03-06 | $29.31 | $37.03 | 142,700 | — | — |
| 2025-03-05 | $30.24 | $38.21 | 145,800 | — | — |
| 2025-03-04 | $30.03 | $37.94 | 288,200 | — | — |
| 2025-03-03 | $31.27 | $39.51 | 137,400 | — | — |
| 2025-02-28 | $31.18 | $39.40 | 231,900 | — | — |
| 2025-02-27 | $30.78 | $38.89 | 180,200 | — | — |
| 2025-02-26 | $31.45 | $39.74 | 172,700 | — | — |
| 2025-02-25 | $31.63 | $39.97 | 157,000 | — | — |
| 2025-02-24 | $31.37 | $39.64 | 131,000 | — | — |
| 2025-02-21 | $31.31 | $39.56 | 152,000 | — | — |
| 2025-02-20 | $31.92 | $40.33 | 218,200 | — | — |
| 2025-02-19 | $31.99 | $40.42 | 180,300 | — | — |
| 2025-02-18 | $31.99 | $40.42 | 232,500 | — | — |
| 2025-02-14 | $33.02 | $41.72 | 321,400 | — | — |
| 2025-02-13 | $31.94 | $40.36 | 144,200 | — | — |
| 2025-02-12 | $31.03 | $39.21 | 100,500 | — | — |
| 2025-02-11 | $30.81 | $38.93 | 117,000 | — | — |
| 2025-02-10 | $30.61 | $38.68 | 77,000 | — | — |
| 2025-02-07 | $30.67 | $38.75 | 75,600 | — | — |
| 2025-02-06 | $30.66 | $38.74 | 139,400 | — | — |
| 2025-02-05 | $30.82 | $38.94 | 166,600 | — | — |
| 2025-02-04 | $30.20 | $38.16 | 213,700 | — | — |
| 2025-02-03 | $30.59 | $38.65 | 264,200 | — | — |
| 2025-01-31 | $30.61 | $38.68 | 520,100 | — | — |
| 2025-01-30 | $29.46 | $37.22 | 245,100 | — | — |
| 2025-01-29 | $28.87 | $36.48 | 157,000 | — | — |
| 2025-01-28 | $28.43 | $35.92 | 107,600 | — | — |
| 2025-01-27 | $28.17 | $35.59 | 160,800 | — | — |
| 2025-01-24 | $28.23 | $35.67 | 87,400 | — | — |
| 2025-01-23 | $28.25 | $35.70 | 119,700 | — | — |
| 2025-01-22 | $28.13 | $35.54 | 119,700 | — | — |
| 2025-01-21 | $28.48 | $35.99 | 150,900 | — | — |
| 2025-01-17 | $28.14 | $35.56 | 138,500 | — | — |
| 2025-01-16 | $28.60 | $36.14 | 130,600 | — | — |
| 2025-01-15 | $28.91 | $36.53 | 180,000 | — | — |
| 2025-01-14 | $28.88 | $36.49 | 211,700 | — | — |
| 2025-01-13 | $28.98 | $36.62 | 152,000 | — | — |
| 2025-01-10 | $28.99 | $36.63 | 180,300 | — | — |
| 2025-01-08 | $29.48 | $37.25 | 179,900 | — | — |
| 2025-01-07 | $29.87 | $37.74 | 125,700 | — | — |
| 2025-01-06 | $30.23 | $38.20 | 153,800 | — | — |
| 2025-01-03 | $30.70 | $38.79 | 148,200 | — | — |
| 2025-01-02 | $29.86 | $37.73 | 157,700 | — | — |