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
- 2024-01-25 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 | $41.52 | $41.52 | 772,200 | — | — |
| 2025-12-30 | $40.17 | $40.17 | 882,500 | — | — |
| 2025-12-29 | $39.86 | $39.86 | 543,400 | — | — |
| 2025-12-26 | $39.84 | $39.84 | 562,000 | — | — |
| 2025-12-24 | $40.14 | $40.14 | 334,500 | — | — |
| 2025-12-23 | $40.05 | $40.05 | 855,400 | — | — |
| 2025-12-22 | $40.08 | $40.08 | 569,300 | — | — |
| 2025-12-19 | $39.03 | $39.03 | 3,225,800 | — | — |
| 2025-12-18 | $38.00 | $38.00 | 754,800 | — | — |
| 2025-12-17 | $37.37 | $37.37 | 860,500 | — | — |
| 2025-12-16 | $37.85 | $37.85 | 624,600 | — | — |
| 2025-12-15 | $39.75 | $39.75 | 926,300 | — | — |
| 2025-12-12 | $40.94 | $40.94 | 411,500 | — | — |
| 2025-12-11 | $41.61 | $41.61 | 466,300 | — | — |
| 2025-12-10 | $41.74 | $41.74 | 571,200 | — | — |
| 2025-12-09 | $41.74 | $41.74 | 842,800 | — | — |
| 2025-12-08 | $42.80 | $42.80 | 834,400 | — | — |
| 2025-12-05 | $43.30 | $43.30 | 745,500 | — | — |
| 2025-12-04 | $44.73 | $44.73 | 965,300 | — | — |
| 2025-12-03 | $42.61 | $42.61 | 1,050,500 | — | — |
| 2025-12-02 | $41.37 | $41.37 | 826,900 | — | — |
| 2025-12-01 | $43.25 | $43.25 | 793,100 | — | — |
| 2025-11-28 | $44.84 | $44.84 | 389,200 | — | — |
| 2025-11-26 | $44.84 | $44.84 | 1,156,700 | — | — |
| 2025-11-25 | $45.51 | $45.51 | 724,600 | — | — |
| 2025-11-24 | $43.56 | $43.56 | 915,200 | — | — |
| 2025-11-21 | $42.44 | $42.44 | 708,800 | — | — |
| 2025-11-20 | $40.71 | $40.71 | 592,700 | — | — |
| 2025-11-19 | $42.60 | $42.60 | 620,600 | — | — |
| 2025-11-18 | $42.55 | $42.55 | 1,048,100 | — | — |
| 2025-11-17 | $41.25 | $41.25 | 1,151,600 | — | — |
| 2025-11-14 | $41.01 | $41.01 | 1,408,600 | — | — |
| 2025-11-13 | $37.76 | $37.76 | 1,029,600 | — | — |
| 2025-11-12 | $39.41 | $39.41 | 712,100 | — | — |
| 2025-11-11 | $38.84 | $38.84 | 1,440,500 | — | — |
| 2025-11-10 | $40.22 | $40.22 | 696,000 | — | — |
| 2025-11-07 | $39.68 | $39.68 | 636,700 | — | — |
| 2025-11-06 | $39.69 | $39.69 | 931,800 | — | — |
| 2025-11-05 | $37.96 | $37.96 | 1,073,200 | — | — |
| 2025-11-04 | $39.07 | $39.07 | 733,500 | — | — |
| 2025-11-03 | $41.90 | $41.90 | 900,800 | — | — |
| 2025-10-31 | $43.27 | $43.27 | 1,416,400 | — | — |
| 2025-10-30 | $42.47 | $42.47 | 806,400 | — | — |
| 2025-10-29 | $42.98 | $42.98 | 567,400 | — | — |
| 2025-10-28 | $43.71 | $43.71 | 2,077,600 | — | — |
| 2025-10-27 | $44.29 | $44.29 | 654,600 | — | — |
| 2025-10-24 | $43.67 | $43.67 | 662,100 | — | — |
| 2025-10-23 | $41.98 | $41.98 | 544,200 | — | — |
| 2025-10-22 | $41.91 | $41.91 | 883,200 | — | — |
| 2025-10-21 | $43.06 | $43.06 | 404,600 | — | — |
| 2025-10-20 | $43.59 | $43.59 | 861,800 | — | — |
| 2025-10-17 | $41.46 | $41.46 | 730,300 | — | — |
| 2025-10-16 | $41.85 | $41.85 | 647,300 | — | — |
| 2025-10-15 | $43.05 | $43.05 | 1,231,100 | — | — |
| 2025-10-14 | $42.85 | $42.85 | 1,351,400 | — | — |
| 2025-10-13 | $42.96 | $42.96 | 654,200 | — | — |
| 2025-10-10 | $43.25 | $43.25 | 1,158,500 | — | — |
| 2025-10-09 | $44.46 | $44.46 | 1,843,300 | — | — |
| 2025-10-08 | $40.71 | $40.71 | 1,911,600 | — | — |
| 2025-10-07 | $38.00 | $38.00 | 736,000 | — | — |
| 2025-10-06 | $38.13 | $38.13 | 769,600 | — | — |
| 2025-10-03 | $39.82 | $39.82 | 560,500 | — | — |
| 2025-10-02 | $39.86 | $39.86 | 1,343,800 | — | — |
| 2025-10-01 | $39.46 | $39.46 | 1,127,900 | — | — |
| 2025-09-30 | $40.28 | $40.28 | 752,200 | — | — |
| 2025-09-29 | $39.08 | $39.08 | 672,200 | — | — |
| 2025-09-26 | $37.54 | $37.54 | 619,300 | — | — |
| 2025-09-25 | $36.48 | $36.48 | 486,400 | — | — |
| 2025-09-24 | $36.68 | $36.68 | 435,400 | — | — |
| 2025-09-23 | $36.70 | $36.70 | 584,900 | — | — |
| 2025-09-22 | $37.04 | $37.04 | 725,000 | — | — |
| 2025-09-19 | $36.90 | $36.90 | 2,019,000 | — | — |
| 2025-09-18 | $38.82 | $38.82 | 1,246,900 | — | — |
| 2025-09-17 | $37.72 | $37.72 | 2,241,600 | — | — |
| 2025-09-16 | $35.76 | $35.76 | 1,504,400 | — | — |
| 2025-09-15 | $34.60 | $34.60 | 983,300 | — | — |
| 2025-09-12 | $33.34 | $33.34 | 1,398,900 | — | — |
| 2025-09-11 | $33.16 | $33.16 | 2,877,700 | — | — |
| 2025-09-10 | $33.63 | $33.63 | 1,111,400 | — | — |
| 2025-09-09 | $33.47 | $33.47 | 766,000 | — | — |
| 2025-09-08 | $33.69 | $33.69 | 1,768,000 | — | — |
| 2025-09-05 | $33.07 | $33.07 | 2,019,100 | — | — |
| 2025-09-04 | $30.94 | $30.94 | 1,270,300 | — | — |
| 2025-09-03 | $28.67 | $28.67 | 1,066,200 | — | — |
| 2025-09-02 | $27.46 | $27.46 | 468,700 | — | — |
| 2025-08-29 | $26.82 | $26.82 | 400,000 | — | — |
| 2025-08-28 | $26.72 | $26.72 | 380,900 | — | — |
| 2025-08-27 | $26.48 | $26.48 | 497,500 | — | — |
| 2025-08-26 | $27.03 | $27.03 | 794,800 | — | — |
| 2025-08-25 | $25.42 | $25.42 | 383,600 | — | — |
| 2025-08-22 | $26.92 | $26.92 | 542,500 | — | — |
| 2025-08-21 | $25.98 | $25.98 | 336,300 | — | — |
| 2025-08-20 | $25.53 | $25.53 | 306,500 | — | — |
| 2025-08-19 | $25.56 | $25.56 | 372,800 | — | — |
| 2025-08-18 | $26.13 | $26.13 | 516,100 | — | — |
| 2025-08-15 | $25.70 | $25.70 | 588,800 | — | — |
| 2025-08-14 | $25.96 | $25.96 | 806,400 | — | — |
| 2025-08-13 | $26.49 | $26.49 | 660,100 | — | — |
| 2025-08-12 | $24.95 | $24.95 | 542,800 | — | — |
| 2025-08-11 | $23.95 | $23.95 | 607,700 | — | — |
| 2025-08-08 | $24.85 | $24.85 | 672,700 | — | — |
| 2025-08-07 | $24.35 | $24.35 | 633,900 | — | — |
| 2025-08-06 | $25.29 | $25.29 | 823,700 | — | — |
| 2025-08-05 | $26.94 | $26.94 | 892,300 | — | — |
| 2025-08-04 | $26.09 | $26.09 | 659,300 | — | — |
| 2025-08-01 | $26.31 | $26.31 | 815,500 | — | — |
| 2025-07-31 | $26.69 | $26.69 | 758,100 | — | — |
| 2025-07-30 | $26.91 | $26.91 | 1,202,600 | — | — |
| 2025-07-29 | $26.04 | $26.04 | 1,240,000 | — | — |
| 2025-07-28 | $25.86 | $25.86 | 918,000 | — | — |
| 2025-07-25 | $26.10 | $26.10 | 983,200 | — | — |
| 2025-07-24 | $26.14 | $26.14 | 629,200 | — | — |
| 2025-07-23 | $26.32 | $26.32 | 1,054,600 | — | — |
| 2025-07-22 | $26.01 | $26.01 | 1,949,500 | — | — |
| 2025-07-21 | $26.90 | $26.90 | 873,800 | — | — |
| 2025-07-18 | $26.75 | $26.75 | 1,872,200 | — | — |
| 2025-07-17 | $28.46 | $28.46 | 1,521,900 | — | — |
| 2025-07-16 | $26.08 | $26.08 | 628,100 | — | — |
| 2025-07-15 | $24.95 | $24.95 | 703,000 | — | — |
| 2025-07-14 | $25.90 | $25.90 | 1,350,800 | — | — |
| 2025-07-11 | $26.72 | $26.72 | 482,100 | — | — |
| 2025-07-10 | $27.11 | $27.11 | 526,300 | — | — |
| 2025-07-09 | $27.04 | $27.04 | 1,181,200 | — | — |
| 2025-07-08 | $25.96 | $25.96 | 1,031,200 | — | — |
| 2025-07-07 | $26.25 | $26.25 | 651,000 | — | — |
| 2025-07-03 | $26.90 | $26.90 | 349,500 | — | — |
| 2025-07-02 | $26.68 | $26.68 | 772,700 | — | — |
| 2025-07-01 | $26.35 | $26.35 | 1,082,600 | — | — |
| 2025-06-30 | $26.00 | $26.00 | 705,700 | — | — |
| 2025-06-27 | $25.95 | $25.95 | 1,279,900 | — | — |
| 2025-06-26 | $26.07 | $26.07 | 694,100 | — | — |
| 2025-06-25 | $26.06 | $26.06 | 530,200 | — | — |
| 2025-06-24 | $25.80 | $25.80 | 921,300 | — | — |
| 2025-06-23 | $25.66 | $25.66 | 597,800 | — | — |
| 2025-06-20 | $25.55 | $25.55 | 987,500 | — | — |
| 2025-06-18 | $26.28 | $26.28 | 726,700 | — | — |
| 2025-06-17 | $26.24 | $26.24 | 1,538,900 | — | — |
| 2025-06-16 | $25.46 | $25.46 | 780,700 | — | — |
| 2025-06-13 | $25.86 | $25.86 | 626,400 | — | — |
| 2025-06-12 | $26.50 | $26.50 | 729,500 | — | — |
| 2025-06-11 | $26.18 | $26.18 | 591,800 | — | — |
| 2025-06-10 | $27.48 | $27.48 | 813,000 | — | — |
| 2025-06-09 | $27.00 | $27.00 | 1,379,100 | — | — |
| 2025-06-06 | $26.91 | $26.91 | 1,012,300 | — | — |
| 2025-06-05 | $26.63 | $26.63 | 1,163,700 | — | — |
| 2025-06-04 | $26.58 | $26.58 | 427,400 | — | — |
| 2025-06-03 | $26.79 | $26.79 | 530,400 | — | — |
| 2025-06-02 | $26.59 | $26.59 | 620,100 | — | — |
| 2025-05-30 | $25.62 | $25.62 | 726,900 | — | — |
| 2025-05-29 | $26.23 | $26.23 | 634,900 | — | — |
| 2025-05-28 | $25.28 | $25.28 | 593,200 | — | — |
| 2025-05-27 | $25.52 | $25.52 | 1,399,600 | — | — |
| 2025-05-23 | $25.44 | $25.44 | 653,500 | — | — |
| 2025-05-22 | $25.76 | $25.76 | 530,500 | — | — |
| 2025-05-21 | $26.22 | $26.22 | 1,219,600 | — | — |
| 2025-05-20 | $26.56 | $26.56 | 1,163,000 | — | — |
| 2025-05-19 | $24.86 | $24.86 | 972,000 | — | — |
| 2025-05-16 | $25.43 | $25.43 | 1,233,400 | — | — |
| 2025-05-15 | $25.35 | $25.35 | 581,700 | — | — |
| 2025-05-14 | $24.17 | $24.17 | 2,010,100 | — | — |
| 2025-05-13 | $24.18 | $24.18 | 884,800 | — | — |
| 2025-05-12 | $25.16 | $25.16 | 1,188,700 | — | — |
| 2025-05-09 | $23.74 | $23.74 | 1,941,800 | — | — |
| 2025-05-08 | $24.13 | $24.13 | 3,170,600 | — | — |
| 2025-05-07 | $22.34 | $22.34 | 3,338,100 | — | — |
| 2025-05-06 | $21.70 | $21.70 | 4,288,000 | — | — |
| 2025-05-05 | $28.18 | $28.18 | 967,100 | — | — |
| 2025-05-02 | $29.05 | $29.05 | 1,160,700 | — | — |
| 2025-05-01 | $27.74 | $27.74 | 917,200 | — | — |
| 2025-04-30 | $26.94 | $26.94 | 1,664,300 | — | — |
| 2025-04-29 | $26.94 | $26.94 | 2,178,700 | — | — |
| 2025-04-28 | $27.97 | $27.97 | 9,040,400 | — | — |
| 2025-04-25 | $22.37 | $22.37 | 1,658,300 | — | — |
| 2025-04-24 | $21.52 | $21.52 | 1,676,700 | — | — |
| 2025-04-23 | $20.73 | $20.73 | 883,100 | — | — |
| 2025-04-22 | $20.48 | $20.48 | 1,524,800 | — | — |
| 2025-04-21 | $20.41 | $20.41 | 1,034,900 | — | — |
| 2025-04-17 | $20.64 | $20.64 | 1,109,500 | — | — |
| 2025-04-16 | $20.22 | $20.22 | 1,237,800 | — | — |
| 2025-04-15 | $20.11 | $20.11 | 835,500 | — | — |
| 2025-04-14 | $20.06 | $20.06 | 1,022,600 | — | — |
| 2025-04-11 | $19.28 | $19.28 | 1,714,600 | — | — |
| 2025-04-10 | $17.63 | $17.63 | 1,660,000 | — | — |
| 2025-04-09 | $17.78 | $17.78 | 2,234,200 | — | — |
| 2025-04-08 | $15.59 | $15.59 | 1,574,500 | — | — |
| 2025-04-07 | $16.92 | $16.92 | 1,712,700 | — | — |
| 2025-04-04 | $17.20 | $17.20 | 2,148,000 | — | — |
| 2025-04-03 | $18.74 | $18.74 | 2,559,300 | — | — |
| 2025-04-02 | $22.24 | $22.24 | 1,571,000 | — | — |
| 2025-04-01 | $22.05 | $22.05 | 1,244,700 | — | — |
| 2025-03-31 | $24.49 | $24.49 | 1,260,400 | — | — |
| 2025-03-28 | $26.42 | $26.42 | 729,100 | — | — |
| 2025-03-27 | $26.94 | $26.94 | 482,600 | — | — |
| 2025-03-26 | $26.54 | $26.54 | 794,100 | — | — |
| 2025-03-25 | $27.54 | $27.54 | 577,100 | — | — |
| 2025-03-24 | $28.53 | $28.53 | 729,000 | — | — |
| 2025-03-21 | $27.05 | $27.05 | 1,637,800 | — | — |
| 2025-03-20 | $27.75 | $27.75 | 505,500 | — | — |
| 2025-03-19 | $28.03 | $28.03 | 1,007,500 | — | — |
| 2025-03-18 | $27.48 | $27.48 | 512,900 | — | — |
| 2025-03-17 | $27.67 | $27.67 | 1,235,700 | — | — |
| 2025-03-14 | $27.80 | $27.80 | 839,700 | — | — |
| 2025-03-13 | $25.95 | $25.95 | 483,300 | — | — |
| 2025-03-12 | $26.62 | $26.62 | 1,047,100 | — | — |
| 2025-03-11 | $26.30 | $26.30 | 669,400 | — | — |
| 2025-03-10 | $26.19 | $26.19 | 566,700 | — | — |
| 2025-03-07 | $26.72 | $26.72 | 690,500 | — | — |
| 2025-03-06 | $26.99 | $26.99 | 884,700 | — | — |
| 2025-03-05 | $26.83 | $26.83 | 1,035,600 | — | — |
| 2025-03-04 | $24.80 | $24.80 | 602,300 | — | — |
| 2025-03-03 | $25.10 | $25.10 | 597,100 | — | — |
| 2025-02-28 | $25.86 | $25.86 | 719,200 | — | — |
| 2025-02-27 | $24.64 | $24.64 | 492,900 | — | — |
| 2025-02-26 | $25.09 | $25.09 | 483,800 | — | — |
| 2025-02-25 | $25.00 | $25.00 | 1,000,700 | — | — |
| 2025-02-24 | $26.78 | $26.78 | 331,000 | — | — |
| 2025-02-21 | $27.85 | $27.85 | 370,300 | — | — |
| 2025-02-20 | $28.22 | $28.22 | 338,500 | — | — |
| 2025-02-19 | $27.52 | $27.52 | 363,200 | — | — |
| 2025-02-18 | $27.37 | $27.37 | 429,400 | — | — |
| 2025-02-14 | $28.52 | $28.52 | 398,800 | — | — |
| 2025-02-13 | $28.50 | $28.50 | 280,000 | — | — |
| 2025-02-12 | $28.00 | $28.00 | 372,500 | — | — |
| 2025-02-11 | $27.52 | $27.52 | 436,100 | — | — |
| 2025-02-10 | $28.27 | $28.27 | 273,700 | — | — |
| 2025-02-07 | $28.89 | $28.89 | 328,900 | — | — |
| 2025-02-06 | $30.03 | $30.03 | 471,700 | — | — |
| 2025-02-05 | $30.32 | $30.32 | 675,200 | — | — |
| 2025-02-04 | $29.95 | $29.95 | 334,900 | — | — |
| 2025-02-03 | $29.36 | $29.36 | 294,900 | — | — |
| 2025-01-31 | $30.07 | $30.07 | 570,900 | — | — |
| 2025-01-30 | $30.15 | $30.15 | 600,800 | — | — |
| 2025-01-29 | $30.29 | $30.29 | 254,600 | — | — |
| 2025-01-28 | $30.29 | $30.29 | 695,600 | — | — |
| 2025-01-27 | $30.50 | $30.50 | 509,800 | — | — |
| 2025-01-24 | $30.79 | $30.79 | 601,700 | — | — |
| 2025-01-23 | $30.75 | $30.75 | 552,500 | — | — |
| 2025-01-22 | $30.21 | $30.21 | 775,400 | — | — |
| 2025-01-21 | $30.00 | $30.00 | 965,700 | — | — |
| 2025-01-17 | $29.08 | $29.08 | 634,700 | — | — |
| 2025-01-16 | $29.10 | $29.10 | 475,400 | — | — |
| 2025-01-15 | $29.61 | $29.61 | 1,042,900 | — | — |
| 2025-01-14 | $27.97 | $27.97 | 602,300 | — | — |
| 2025-01-13 | $28.68 | $28.68 | 821,000 | — | — |
| 2025-01-10 | $30.20 | $30.20 | 810,900 | — | — |
| 2025-01-08 | $30.46 | $30.46 | 740,000 | — | — |
| 2025-01-07 | $31.01 | $31.01 | 784,300 | — | — |
| 2025-01-06 | $29.72 | $29.72 | 552,200 | — | — |
| 2025-01-03 | $30.52 | $30.52 | 834,000 | — | — |
| 2025-01-02 | $28.97 | $28.97 | 664,600 | — | — |