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
- 2024-10-04 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 | $34.64 | $34.64 | 1,100 | — | — |
| 2025-12-30 | $34.22 | $34.22 | 1,700 | — | — |
| 2025-12-29 | $35.23 | $35.23 | 7,100 | — | — |
| 2025-12-26 | $35.68 | $35.68 | 900 | — | — |
| 2025-12-24 | $35.00 | $35.00 | 6,000 | — | — |
| 2025-12-23 | $35.46 | $35.46 | 6,200 | — | — |
| 2025-12-22 | $37.28 | $37.28 | 3,400 | — | — |
| 2025-12-19 | $38.22 | $38.22 | 24,800 | — | — |
| 2025-12-18 | $37.85 | $37.85 | 7,700 | — | — |
| 2025-12-17 | $37.81 | $37.81 | 6,500 | — | — |
| 2025-12-16 | $38.00 | $38.00 | 10,400 | — | — |
| 2025-12-15 | $37.33 | $37.33 | 8,500 | — | — |
| 2025-12-12 | $36.63 | $36.63 | 13,500 | — | — |
| 2025-12-11 | $35.50 | $35.50 | 6,400 | — | — |
| 2025-12-10 | $34.42 | $34.42 | 9,600 | — | — |
| 2025-12-09 | $33.03 | $33.03 | 5,000 | — | — |
| 2025-12-08 | $32.79 | $32.79 | 3,100 | — | — |
| 2025-12-05 | $32.77 | $32.77 | 2,100 | — | — |
| 2025-12-04 | $32.97 | $32.97 | 3,000 | — | — |
| 2025-12-03 | $32.89 | $32.89 | 4,500 | — | — |
| 2025-12-02 | $32.50 | $32.50 | 4,400 | — | — |
| 2025-12-01 | $32.74 | $32.74 | 4,900 | — | — |
| 2025-11-28 | $31.73 | $31.73 | 1,500 | — | — |
| 2025-11-26 | $31.48 | $31.48 | 8,500 | — | — |
| 2025-11-25 | $31.34 | $31.34 | 4,400 | — | — |
| 2025-11-24 | $30.94 | $30.94 | 4,900 | — | — |
| 2025-11-21 | $30.88 | $30.88 | 4,300 | — | — |
| 2025-11-20 | $30.18 | $30.18 | 4,400 | — | — |
| 2025-11-19 | $30.12 | $30.12 | 1,400 | — | — |
| 2025-11-18 | $30.42 | $30.42 | 3,200 | — | — |
| 2025-11-17 | $30.22 | $30.22 | 1,500 | — | — |
| 2025-11-14 | $30.34 | $30.34 | 6,800 | — | — |
| 2025-11-13 | $30.26 | $30.26 | 1,600 | — | — |
| 2025-11-12 | $30.30 | $30.30 | 5,200 | — | — |
| 2025-11-11 | $29.59 | $29.59 | 2,700 | — | — |
| 2025-11-10 | $29.68 | $29.68 | 3,400 | — | — |
| 2025-11-07 | $29.12 | $29.12 | 55,600 | — | — |
| 2025-11-06 | $29.93 | $29.93 | 11,100 | — | — |
| 2025-11-05 | $31.19 | $31.19 | 2,600 | — | — |
| 2025-11-04 | $30.07 | $30.07 | 1,800 | — | — |
| 2025-11-03 | $29.73 | $29.73 | 2,100 | — | — |
| 2025-10-31 | $29.64 | $29.64 | 1,200 | — | — |
| 2025-10-30 | $29.75 | $29.75 | 2,700 | — | — |
| 2025-10-29 | $29.52 | $29.52 | 2,200 | — | — |
| 2025-10-28 | $29.81 | $29.81 | 13,200 | — | — |
| 2025-10-27 | $29.79 | $29.79 | 5,800 | — | — |
| 2025-10-24 | $31.18 | $31.18 | 1,800 | — | — |
| 2025-10-23 | $31.40 | $31.40 | 900 | — | — |
| 2025-10-22 | $31.36 | $31.36 | 5,800 | — | — |
| 2025-10-21 | $31.40 | $31.40 | 6,500 | — | — |
| 2025-10-20 | $31.00 | $31.00 | 4,800 | — | — |
| 2025-10-17 | $29.60 | $29.60 | 3,700 | — | — |
| 2025-10-16 | $31.28 | $31.28 | 11,500 | — | — |
| 2025-10-15 | $31.74 | $31.74 | 6,100 | — | — |
| 2025-10-14 | $32.30 | $32.30 | 5,300 | — | — |
| 2025-10-13 | $31.82 | $31.82 | 5,200 | — | — |
| 2025-10-10 | $31.50 | $31.50 | 22,600 | — | — |
| 2025-10-09 | $32.00 | $32.00 | 7,600 | — | — |
| 2025-10-08 | $32.11 | $32.11 | 2,600 | — | — |
| 2025-10-07 | $32.11 | $32.11 | 9,300 | — | — |
| 2025-10-06 | $32.14 | $32.14 | 9,100 | — | — |
| 2025-10-03 | $32.02 | $32.02 | 5,500 | — | — |
| 2025-10-02 | $32.23 | $32.23 | 13,000 | — | — |
| 2025-10-01 | $32.79 | $32.79 | 16,600 | — | — |
| 2025-09-30 | $32.73 | $32.73 | 5,600 | — | — |
| 2025-09-29 | $33.04 | $33.04 | 5,100 | — | — |
| 2025-09-26 | $32.64 | $32.64 | 8,900 | — | — |
| 2025-09-25 | $32.21 | $32.21 | 16,800 | — | — |
| 2025-09-24 | $31.57 | $31.57 | 3,900 | — | — |
| 2025-09-23 | $31.32 | $31.32 | 8,100 | — | — |
| 2025-09-22 | $31.79 | $31.79 | 10,400 | — | — |
| 2025-09-19 | $32.45 | $32.45 | 48,400 | — | — |
| 2025-09-18 | $31.43 | $31.43 | 3,700 | — | — |
| 2025-09-17 | $31.55 | $31.55 | 4,900 | — | — |
| 2025-09-16 | $32.02 | $32.02 | 5,900 | — | — |
| 2025-09-15 | $31.70 | $31.70 | 6,200 | — | — |
| 2025-09-12 | $31.40 | $31.40 | 3,500 | — | — |
| 2025-09-11 | $31.53 | $31.53 | 16,100 | — | — |
| 2025-09-10 | $30.86 | $30.86 | 15,500 | — | — |
| 2025-09-09 | $31.06 | $31.06 | 8,400 | — | — |
| 2025-09-08 | $31.11 | $31.11 | 15,000 | — | — |
| 2025-09-05 | $30.62 | $30.62 | 11,400 | — | — |
| 2025-09-04 | $30.64 | $30.64 | 7,500 | — | — |
| 2025-09-03 | $30.28 | $30.28 | 12,000 | — | — |
| 2025-09-02 | $30.27 | $30.27 | 22,600 | — | — |
| 2025-08-29 | $30.24 | $30.24 | 13,300 | — | — |
| 2025-08-28 | $29.63 | $29.63 | 21,900 | — | — |
| 2025-08-27 | $29.16 | $29.16 | 13,700 | — | — |
| 2025-08-26 | $28.79 | $28.79 | 11,600 | — | — |
| 2025-08-25 | $28.55 | $28.55 | 11,700 | — | — |
| 2025-08-22 | $28.38 | $28.38 | 65,200 | — | — |
| 2025-08-21 | $27.30 | $27.30 | 3,200 | — | — |
| 2025-08-20 | $27.34 | $27.34 | 6,600 | — | — |
| 2025-08-19 | $27.00 | $27.00 | 16,900 | — | — |
| 2025-08-18 | $27.26 | $27.26 | 11,200 | — | — |
| 2025-08-15 | $27.24 | $27.24 | 20,300 | — | — |
| 2025-08-14 | $27.30 | $27.30 | 10,500 | — | — |
| 2025-08-13 | $27.40 | $27.40 | 34,200 | — | — |
| 2025-08-12 | $27.37 | $27.37 | 22,600 | — | — |
| 2025-08-11 | $27.00 | $27.00 | 18,900 | — | — |
| 2025-08-08 | $26.86 | $26.86 | 24,800 | — | — |
| 2025-08-07 | $26.80 | $26.80 | 11,000 | — | — |
| 2025-08-06 | $26.89 | $26.89 | 14,700 | — | — |
| 2025-08-05 | $26.88 | $26.88 | 11,000 | — | — |
| 2025-08-04 | $26.85 | $26.85 | 4,700 | — | — |
| 2025-08-01 | $26.17 | $26.17 | 7,300 | — | — |
| 2025-07-31 | $26.44 | $26.44 | 6,800 | — | — |
| 2025-07-30 | $26.39 | $26.39 | 7,300 | — | — |
| 2025-07-29 | $26.71 | $26.71 | 21,500 | — | — |
| 2025-07-28 | $26.89 | $26.89 | 5,400 | — | — |
| 2025-07-25 | $26.72 | $26.72 | 3,600 | — | — |
| 2025-07-24 | $26.94 | $26.94 | 2,600 | — | — |
| 2025-07-23 | $26.74 | $26.74 | 2,400 | — | — |
| 2025-07-22 | $26.98 | $26.98 | 11,600 | — | — |
| 2025-07-21 | $26.61 | $26.61 | 25,300 | — | — |
| 2025-07-18 | $26.18 | $26.18 | 15,900 | — | — |
| 2025-07-17 | $26.20 | $26.20 | 10,900 | — | — |
| 2025-07-16 | $25.95 | $25.95 | 8,800 | — | — |
| 2025-07-15 | $25.87 | $25.87 | 4,700 | — | — |
| 2025-07-14 | $26.59 | $26.59 | 8,500 | — | — |
| 2025-07-11 | $26.92 | $26.92 | 3,900 | — | — |
| 2025-07-10 | $26.99 | $26.99 | 11,800 | — | — |
| 2025-07-09 | $26.80 | $26.80 | 11,300 | — | — |
| 2025-07-08 | $26.72 | $26.72 | 7,700 | — | — |
| 2025-07-07 | $26.76 | $26.76 | 25,200 | — | — |
| 2025-07-03 | $26.60 | $26.60 | 3,800 | — | — |
| 2025-07-02 | $26.50 | $26.50 | 18,200 | — | — |
| 2025-07-01 | $25.92 | $25.92 | 15,000 | — | — |
| 2025-06-30 | $25.77 | $25.77 | 20,700 | — | — |
| 2025-06-27 | $25.96 | $25.96 | 318,500 | — | — |
| 2025-06-26 | $25.91 | $25.91 | 26,900 | — | — |
| 2025-06-25 | $25.20 | $25.20 | 20,600 | — | — |
| 2025-06-24 | $25.03 | $25.03 | 20,400 | — | — |
| 2025-06-23 | $24.41 | $24.41 | 16,000 | — | — |
| 2025-06-20 | $24.03 | $24.03 | 20,000 | — | — |
| 2025-06-18 | $24.41 | $24.41 | 13,000 | — | — |
| 2025-06-17 | $24.50 | $24.50 | 27,500 | — | — |
| 2025-06-16 | $25.05 | $25.05 | 7,400 | — | — |
| 2025-06-13 | $25.43 | $25.43 | 5,300 | — | — |
| 2025-06-12 | $25.47 | $25.47 | 9,700 | — | — |
| 2025-06-11 | $25.66 | $25.66 | 15,100 | — | — |
| 2025-06-10 | $25.94 | $25.94 | 26,500 | — | — |
| 2025-06-09 | $25.72 | $25.72 | 19,800 | — | — |
| 2025-06-06 | $26.29 | $26.29 | 21,800 | — | — |
| 2025-06-05 | $26.37 | $26.37 | 10,000 | — | — |
| 2025-06-04 | $26.63 | $26.63 | 4,800 | — | — |
| 2025-06-03 | $27.02 | $27.02 | 12,200 | — | — |
| 2025-06-02 | $26.80 | $26.80 | 10,900 | — | — |
| 2025-05-30 | $27.00 | $27.00 | 35,000 | — | — |
| 2025-05-29 | $27.03 | $27.03 | 43,200 | — | — |
| 2025-05-28 | $26.96 | $26.96 | 126,600 | — | — |
| 2025-05-27 | $26.63 | $26.63 | 21,000 | — | — |
| 2025-05-23 | $26.70 | $26.70 | 11,200 | — | — |
| 2025-05-22 | $27.04 | $27.04 | 8,600 | — | — |
| 2025-05-21 | $27.32 | $27.32 | 9,900 | — | — |
| 2025-05-20 | $27.40 | $27.40 | 43,900 | — | — |
| 2025-05-19 | $27.47 | $27.47 | 6,400 | — | — |
| 2025-05-16 | $27.52 | $27.52 | 25,400 | — | — |
| 2025-05-15 | $27.00 | $27.00 | 12,100 | — | — |
| 2025-05-14 | $26.98 | $26.98 | 19,500 | — | — |
| 2025-05-13 | $26.92 | $26.92 | 18,200 | — | — |
| 2025-05-12 | $26.75 | $26.75 | 15,000 | — | — |
| 2025-05-09 | $25.92 | $25.92 | 10,600 | — | — |
| 2025-05-08 | $25.78 | $25.78 | 4,400 | — | — |
| 2025-05-07 | $25.27 | $25.27 | 7,100 | — | — |
| 2025-05-06 | $24.46 | $24.46 | 13,400 | — | — |
| 2025-05-05 | $25.46 | $25.46 | 21,800 | — | — |
| 2025-05-02 | $24.89 | $24.89 | 18,500 | — | — |
| 2025-05-01 | $24.45 | $24.45 | 7,300 | — | — |
| 2025-04-30 | $24.72 | $24.72 | 12,100 | — | — |
| 2025-04-29 | $24.60 | $24.60 | 13,000 | — | — |
| 2025-04-28 | $24.48 | $24.48 | 5,200 | — | — |
| 2025-04-25 | $24.18 | $24.18 | 3,600 | — | — |
| 2025-04-24 | $24.38 | $24.38 | 3,700 | — | — |
| 2025-04-23 | $24.34 | $24.34 | 4,400 | — | — |
| 2025-04-22 | $24.28 | $24.28 | 5,600 | — | — |
| 2025-04-21 | $23.87 | $23.87 | 11,700 | — | — |
| 2025-04-17 | $24.48 | $24.48 | 33,700 | — | — |
| 2025-04-16 | $24.22 | $24.22 | 17,600 | — | — |
| 2025-04-15 | $23.37 | $23.37 | 10,000 | — | — |
| 2025-04-14 | $22.78 | $22.78 | 7,300 | — | — |
| 2025-04-11 | $23.86 | $23.86 | 44,100 | — | — |
| 2025-04-10 | $21.28 | $21.28 | 24,700 | — | — |
| 2025-04-09 | $21.64 | $21.64 | 22,000 | — | — |
| 2025-04-08 | $21.34 | $21.34 | 6,100 | — | — |
| 2025-04-07 | $21.25 | $21.25 | 13,000 | — | — |
| 2025-04-04 | $22.10 | $22.10 | 19,800 | — | — |
| 2025-04-03 | $22.74 | $22.74 | 8,800 | — | — |
| 2025-04-02 | $23.58 | $23.58 | 11,400 | — | — |
| 2025-04-01 | $23.72 | $23.72 | 4,300 | — | — |
| 2025-03-31 | $23.78 | $23.78 | 9,800 | — | — |
| 2025-03-28 | $24.27 | $24.27 | 4,800 | — | — |
| 2025-03-27 | $24.44 | $24.44 | 5,700 | — | — |
| 2025-03-26 | $23.37 | $23.37 | 3,200 | — | — |
| 2025-03-25 | $23.46 | $23.46 | 4,200 | — | — |
| 2025-03-24 | $23.32 | $23.32 | 2,900 | — | — |
| 2025-03-21 | $22.74 | $22.74 | 26,600 | — | — |
| 2025-03-20 | $23.08 | $23.08 | 5,300 | — | — |
| 2025-03-19 | $22.92 | $22.92 | 12,100 | — | — |
| 2025-03-18 | $22.97 | $22.97 | 5,600 | — | — |
| 2025-03-17 | $22.35 | $22.35 | 9,700 | — | — |
| 2025-03-14 | $22.45 | $22.45 | 13,400 | — | — |
| 2025-03-13 | $22.46 | $22.46 | 4,300 | — | — |
| 2025-03-12 | $22.15 | $22.15 | 6,100 | — | — |
| 2025-03-11 | $22.08 | $22.08 | 3,700 | — | — |
| 2025-03-10 | $21.94 | $21.94 | 9,900 | — | — |
| 2025-03-07 | $22.43 | $22.43 | 10,000 | — | — |
| 2025-03-06 | $23.36 | $23.36 | 9,700 | — | — |
| 2025-03-05 | $23.28 | $23.28 | 23,900 | — | — |
| 2025-03-04 | $23.55 | $23.55 | 37,500 | — | — |
| 2025-03-03 | $24.15 | $24.15 | 19,100 | — | — |
| 2025-02-28 | $24.53 | $24.53 | 6,900 | — | — |
| 2025-02-27 | $24.54 | $24.54 | 4,500 | — | — |
| 2025-02-26 | $24.43 | $24.43 | 5,200 | — | — |
| 2025-02-25 | $24.44 | $24.44 | 21,800 | — | — |
| 2025-02-24 | $24.68 | $24.68 | 31,800 | — | — |
| 2025-02-21 | $24.50 | $24.50 | 4,300 | — | — |
| 2025-02-20 | $24.79 | $24.79 | 22,800 | — | — |
| 2025-02-19 | $24.88 | $24.88 | 10,600 | — | — |
| 2025-02-18 | $24.88 | $24.88 | 13,000 | — | — |
| 2025-02-14 | $24.56 | $24.56 | 3,000 | — | — |
| 2025-02-13 | $24.68 | $24.68 | 8,000 | — | — |
| 2025-02-12 | $24.54 | $24.54 | 12,600 | — | — |
| 2025-02-11 | $24.48 | $24.48 | 6,900 | — | — |
| 2025-02-10 | $24.93 | $24.93 | 29,300 | — | — |
| 2025-02-07 | $24.87 | $24.87 | 109,200 | — | — |
| 2025-02-06 | $24.70 | $24.70 | 42,100 | — | — |
| 2025-02-05 | $24.56 | $24.56 | 42,400 | — | — |
| 2025-02-04 | $24.50 | $24.50 | 46,300 | — | — |
| 2025-02-03 | $24.74 | $24.74 | 13,000 | — | — |
| 2025-01-31 | $24.60 | $24.60 | 5,000 | — | — |
| 2025-01-30 | $24.91 | $24.91 | 42,800 | — | — |
| 2025-01-29 | $24.23 | $24.23 | 44,600 | — | — |
| 2025-01-28 | $24.24 | $24.24 | 45,800 | — | — |
| 2025-01-27 | $24.41 | $24.41 | 15,600 | — | — |
| 2025-01-24 | $24.54 | $24.54 | 9,800 | — | — |
| 2025-01-23 | $24.42 | $24.42 | 6,300 | — | — |
| 2025-01-22 | $24.71 | $24.71 | 28,700 | — | — |
| 2025-01-21 | $24.77 | $24.77 | 28,400 | — | — |
| 2025-01-17 | $24.35 | $24.35 | 15,000 | — | — |
| 2025-01-16 | $24.26 | $24.26 | 55,700 | — | — |
| 2025-01-15 | $24.10 | $24.10 | 15,100 | — | — |
| 2025-01-14 | $23.80 | $23.80 | 8,100 | — | — |
| 2025-01-13 | $23.91 | $23.91 | 8,300 | — | — |
| 2025-01-10 | $24.00 | $24.00 | 14,000 | — | — |
| 2025-01-08 | $23.75 | $23.75 | 26,600 | — | — |
| 2025-01-07 | $23.94 | $23.94 | 55,200 | — | — |
| 2025-01-06 | $24.08 | $24.08 | 28,700 | — | — |
| 2025-01-03 | $24.75 | $24.75 | 47,000 | — | — |
| 2025-01-02 | $24.73 | $24.73 | 7,400 | — | — |