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
- 2020-04-03 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 | $42.75 | $42.75 | 523,900 | — | — |
| 2025-12-30 | $43.44 | $43.44 | 527,900 | — | — |
| 2025-12-29 | $42.41 | $42.41 | 574,600 | — | — |
| 2025-12-26 | $42.03 | $42.03 | 488,500 | — | — |
| 2025-12-24 | $42.69 | $42.69 | 74,000 | — | — |
| 2025-12-23 | $41.78 | $41.78 | 97,600 | — | — |
| 2025-12-22 | $42.84 | $42.84 | 134,600 | — | — |
| 2025-12-19 | $41.02 | $41.02 | 220,300 | — | — |
| 2025-12-18 | $41.11 | $41.11 | 189,900 | — | — |
| 2025-12-17 | $38.43 | $38.43 | 137,500 | — | — |
| 2025-12-16 | $38.35 | $38.35 | 127,000 | — | — |
| 2025-12-15 | $37.96 | $37.96 | 129,900 | — | — |
| 2025-12-12 | $37.45 | $37.45 | 148,000 | — | — |
| 2025-12-11 | $38.96 | $38.96 | 176,200 | — | — |
| 2025-12-10 | $35.00 | $35.00 | 320,500 | — | — |
| 2025-12-09 | $34.00 | $34.00 | 349,500 | — | — |
| 2025-12-08 | $32.98 | $32.98 | 265,400 | — | — |
| 2025-12-05 | $33.95 | $33.95 | 194,800 | — | — |
| 2025-12-04 | $36.95 | $36.95 | 220,400 | — | — |
| 2025-12-03 | $39.95 | $39.95 | 221,500 | — | — |
| 2025-12-02 | $45.05 | $45.05 | 125,100 | — | — |
| 2025-12-01 | $46.80 | $46.80 | 229,200 | — | — |
| 2025-11-28 | $54.07 | $54.07 | 70,400 | — | — |
| 2025-11-26 | $54.87 | $54.87 | 97,200 | — | — |
| 2025-11-25 | $52.21 | $52.21 | 170,500 | — | — |
| 2025-11-24 | $48.10 | $48.10 | 256,700 | — | — |
| 2025-11-21 | $47.12 | $47.12 | 261,000 | — | — |
| 2025-11-20 | $45.23 | $45.23 | 261,900 | — | — |
| 2025-11-19 | $46.52 | $46.52 | 385,000 | — | — |
| 2025-11-18 | $42.29 | $42.29 | 355,600 | — | — |
| 2025-11-17 | $38.13 | $38.13 | 500,500 | — | — |
| 2025-11-14 | $43.26 | $43.26 | 390,900 | — | — |
| 2025-11-13 | $44.20 | $44.20 | 1,251,100 | — | — |
| 2025-11-12 | $58.62 | $58.62 | 108,200 | — | — |
| 2025-11-11 | $57.25 | $57.25 | 133,700 | — | — |
| 2025-11-10 | $57.84 | $57.84 | 121,100 | — | — |
| 2025-11-07 | $69.25 | $69.25 | 196,900 | — | — |
| 2025-11-06 | $61.96 | $61.96 | 131,900 | — | — |
| 2025-11-05 | $65.00 | $65.00 | 102,100 | — | — |
| 2025-11-04 | $62.87 | $62.87 | 146,200 | — | — |
| 2025-11-03 | $65.10 | $65.10 | 87,400 | — | — |
| 2025-10-31 | $65.10 | $65.10 | 70,200 | — | — |
| 2025-10-30 | $66.06 | $66.06 | 84,700 | — | — |
| 2025-10-29 | $68.60 | $68.60 | 92,900 | — | — |
| 2025-10-28 | $71.18 | $71.18 | 73,700 | — | — |
| 2025-10-27 | $71.36 | $71.36 | 117,800 | — | — |
| 2025-10-24 | $69.69 | $69.69 | 159,400 | — | — |
| 2025-10-23 | $66.42 | $66.42 | 83,500 | — | — |
| 2025-10-22 | $66.08 | $66.08 | 113,400 | — | — |
| 2025-10-21 | $66.00 | $66.00 | 209,700 | — | — |
| 2025-10-20 | $58.52 | $58.52 | 89,500 | — | — |
| 2025-10-17 | $55.26 | $55.26 | 74,700 | — | — |
| 2025-10-16 | $56.53 | $56.53 | 82,200 | — | — |
| 2025-10-15 | $56.06 | $56.06 | 72,600 | — | — |
| 2025-10-14 | $55.26 | $55.26 | 82,200 | — | — |
| 2025-10-13 | $52.40 | $52.40 | 96,500 | — | — |
| 2025-10-10 | $53.73 | $53.73 | 132,200 | — | — |
| 2025-10-09 | $58.33 | $58.33 | 132,900 | — | — |
| 2025-10-08 | $57.36 | $57.36 | 129,900 | — | — |
| 2025-10-07 | $55.63 | $55.63 | 177,300 | — | — |
| 2025-10-06 | $51.00 | $51.00 | 220,900 | — | — |
| 2025-10-03 | $51.09 | $51.09 | 164,000 | — | — |
| 2025-10-02 | $46.41 | $46.41 | 80,400 | — | — |
| 2025-10-01 | $48.33 | $48.33 | 136,100 | — | — |
| 2025-09-30 | $53.08 | $53.08 | 369,200 | — | — |
| 2025-09-29 | $52.61 | $52.61 | 112,100 | — | — |
| 2025-09-26 | $51.45 | $51.45 | 135,200 | — | — |
| 2025-09-25 | $49.85 | $49.85 | 138,700 | — | — |
| 2025-09-24 | $52.66 | $52.66 | 135,400 | — | — |
| 2025-09-23 | $51.52 | $51.52 | 62,900 | — | — |
| 2025-09-22 | $51.50 | $51.50 | 132,000 | — | — |
| 2025-09-19 | $51.73 | $51.73 | 212,800 | — | — |
| 2025-09-18 | $55.39 | $55.39 | 105,800 | — | — |
| 2025-09-17 | $55.83 | $55.83 | 83,000 | — | — |
| 2025-09-16 | $57.07 | $57.07 | 79,700 | — | — |
| 2025-09-15 | $59.87 | $59.87 | 77,700 | — | — |
| 2025-09-12 | $61.48 | $61.48 | 80,800 | — | — |
| 2025-09-11 | $61.64 | $61.64 | 147,900 | — | — |
| 2025-09-10 | $63.20 | $63.20 | 180,100 | — | — |
| 2025-09-09 | $72.45 | $72.45 | 85,100 | — | — |
| 2025-09-08 | $72.15 | $72.15 | 230,300 | — | — |
| 2025-09-05 | $69.82 | $69.82 | 56,000 | — | — |
| 2025-09-04 | $67.66 | $67.66 | 111,200 | — | — |
| 2025-09-03 | $68.38 | $68.38 | 57,300 | — | — |
| 2025-09-02 | $69.32 | $69.32 | 75,400 | — | — |
| 2025-08-29 | $68.91 | $68.91 | 87,200 | — | — |
| 2025-08-28 | $71.29 | $71.29 | 108,200 | — | — |
| 2025-08-27 | $71.85 | $71.85 | 89,400 | — | — |
| 2025-08-26 | $72.58 | $72.58 | 109,800 | — | — |
| 2025-08-25 | $71.61 | $71.61 | 98,500 | — | — |
| 2025-08-22 | $72.16 | $72.16 | 130,500 | — | — |
| 2025-08-21 | $68.66 | $68.66 | 73,700 | — | — |
| 2025-08-20 | $66.07 | $66.07 | 84,000 | — | — |
| 2025-08-19 | $67.70 | $67.70 | 90,200 | — | — |
| 2025-08-18 | $72.19 | $72.19 | 123,600 | — | — |
| 2025-08-15 | $71.61 | $71.61 | 174,000 | — | — |
| 2025-08-14 | $67.81 | $67.81 | 111,900 | — | — |
| 2025-08-13 | $70.38 | $70.38 | 184,500 | — | — |
| 2025-08-12 | $65.70 | $65.70 | 195,300 | — | — |
| 2025-08-11 | $61.61 | $61.61 | 197,700 | — | — |
| 2025-08-08 | $56.81 | $56.81 | 184,700 | — | — |
| 2025-08-07 | $54.92 | $54.92 | 386,700 | — | — |
| 2025-08-06 | $51.14 | $51.14 | 412,300 | — | — |
| 2025-08-05 | $39.52 | $39.52 | 61,800 | — | — |
| 2025-08-04 | $39.31 | $39.31 | 54,200 | — | — |
| 2025-08-01 | $38.48 | $38.48 | 83,800 | — | — |
| 2025-07-31 | $39.87 | $39.87 | 58,500 | — | — |
| 2025-07-30 | $38.68 | $38.68 | 77,900 | — | — |
| 2025-07-29 | $38.65 | $38.65 | 76,600 | — | — |
| 2025-07-28 | $40.39 | $40.39 | 57,400 | — | — |
| 2025-07-25 | $39.68 | $39.68 | 114,000 | — | — |
| 2025-07-24 | $41.72 | $41.72 | 47,900 | — | — |
| 2025-07-23 | $43.74 | $43.74 | 71,400 | — | — |
| 2025-07-22 | $42.68 | $42.68 | 89,200 | — | — |
| 2025-07-21 | $42.89 | $42.89 | 77,900 | — | — |
| 2025-07-18 | $42.71 | $42.71 | 79,300 | — | — |
| 2025-07-17 | $44.58 | $44.58 | 69,800 | — | — |
| 2025-07-16 | $44.10 | $44.10 | 112,500 | — | — |
| 2025-07-15 | $43.63 | $43.63 | 119,800 | — | — |
| 2025-07-14 | $46.41 | $46.41 | 114,100 | — | — |
| 2025-07-11 | $46.32 | $46.32 | 79,500 | — | — |
| 2025-07-10 | $47.62 | $47.62 | 88,500 | — | — |
| 2025-07-09 | $49.94 | $49.94 | 101,300 | — | — |
| 2025-07-08 | $49.57 | $49.57 | 145,200 | — | — |
| 2025-07-07 | $48.33 | $48.33 | 158,500 | — | — |
| 2025-07-03 | $45.43 | $45.43 | 64,100 | — | — |
| 2025-07-02 | $42.50 | $42.50 | 114,100 | — | — |
| 2025-07-01 | $43.62 | $43.62 | 136,800 | — | — |
| 2025-06-30 | $45.13 | $45.13 | 402,600 | — | — |
| 2025-06-27 | $43.58 | $43.58 | 1,213,500 | — | — |
| 2025-06-26 | $42.75 | $42.75 | 100,300 | — | — |
| 2025-06-25 | $41.79 | $41.79 | 91,600 | — | — |
| 2025-06-24 | $40.56 | $40.56 | 103,600 | — | — |
| 2025-06-23 | $41.49 | $41.49 | 120,400 | — | — |
| 2025-06-20 | $40.00 | $40.00 | 323,200 | — | — |
| 2025-06-18 | $40.35 | $40.35 | 65,100 | — | — |
| 2025-06-17 | $40.23 | $40.23 | 86,000 | — | — |
| 2025-06-16 | $39.83 | $39.83 | 63,000 | — | — |
| 2025-06-13 | $37.11 | $37.11 | 47,700 | — | — |
| 2025-06-12 | $37.75 | $37.75 | 48,600 | — | — |
| 2025-06-11 | $39.29 | $39.29 | 51,300 | — | — |
| 2025-06-10 | $38.38 | $38.38 | 47,800 | — | — |
| 2025-06-09 | $38.54 | $38.54 | 56,400 | — | — |
| 2025-06-06 | $39.56 | $39.56 | 71,500 | — | — |
| 2025-06-05 | $38.40 | $38.40 | 81,000 | — | — |
| 2025-06-04 | $36.80 | $36.80 | 118,900 | — | — |
| 2025-06-03 | $37.59 | $37.59 | 196,900 | — | — |
| 2025-06-02 | $38.25 | $38.25 | 157,200 | — | — |
| 2025-05-30 | $38.45 | $38.45 | 238,100 | — | — |
| 2025-05-29 | $35.94 | $35.94 | 261,900 | — | — |
| 2025-05-28 | $26.66 | $26.66 | 42,600 | — | — |
| 2025-05-27 | $27.40 | $27.40 | 104,200 | — | — |
| 2025-05-23 | $26.56 | $26.56 | 100,900 | — | — |
| 2025-05-22 | $29.15 | $29.15 | 106,200 | — | — |
| 2025-05-21 | $28.78 | $28.78 | 55,500 | — | — |
| 2025-05-20 | $28.72 | $28.72 | 57,000 | — | — |
| 2025-05-19 | $27.48 | $27.48 | 96,000 | — | — |
| 2025-05-16 | $27.38 | $27.38 | 59,600 | — | — |
| 2025-05-15 | $27.35 | $27.35 | 64,300 | — | — |
| 2025-05-14 | $26.86 | $26.86 | 114,800 | — | — |
| 2025-05-13 | $25.03 | $25.03 | 121,500 | — | — |
| 2025-05-12 | $21.81 | $21.81 | 122,900 | — | — |
| 2025-05-09 | $21.67 | $21.67 | 40,700 | — | — |
| 2025-05-08 | $21.58 | $21.58 | 119,500 | — | — |
| 2025-05-07 | $21.23 | $21.23 | 29,400 | — | — |
| 2025-05-06 | $20.28 | $20.28 | 38,800 | — | — |
| 2025-05-05 | $21.37 | $21.37 | 39,800 | — | — |
| 2025-05-02 | $22.35 | $22.35 | 49,800 | — | — |
| 2025-05-01 | $22.20 | $22.20 | 52,200 | — | — |
| 2025-04-30 | $22.43 | $22.43 | 72,600 | — | — |
| 2025-04-29 | $23.02 | $23.02 | 44,700 | — | — |
| 2025-04-28 | $22.41 | $22.41 | 45,200 | — | — |
| 2025-04-25 | $22.99 | $22.99 | 50,900 | — | — |
| 2025-04-24 | $22.57 | $22.57 | 71,800 | — | — |
| 2025-04-23 | $22.22 | $22.22 | 58,900 | — | — |
| 2025-04-22 | $20.44 | $20.44 | 68,000 | — | — |
| 2025-04-21 | $19.57 | $19.57 | 62,900 | — | — |
| 2025-04-17 | $20.08 | $20.08 | 40,900 | — | — |
| 2025-04-16 | $20.32 | $20.32 | 54,600 | — | — |
| 2025-04-15 | $21.52 | $21.52 | 40,000 | — | — |
| 2025-04-14 | $20.73 | $20.73 | 73,800 | — | — |
| 2025-04-11 | $20.32 | $20.32 | 49,700 | — | — |
| 2025-04-10 | $19.67 | $19.67 | 79,600 | — | — |
| 2025-04-09 | $19.69 | $19.69 | 121,700 | — | — |
| 2025-04-08 | $19.00 | $19.00 | 130,300 | — | — |
| 2025-04-07 | $19.73 | $19.73 | 73,000 | — | — |
| 2025-04-04 | $20.01 | $20.01 | 113,200 | — | — |
| 2025-04-03 | $19.99 | $19.99 | 46,400 | — | — |
| 2025-04-02 | $20.49 | $20.49 | 50,700 | — | — |
| 2025-04-01 | $20.70 | $20.70 | 42,100 | — | — |
| 2025-03-31 | $20.63 | $20.63 | 53,600 | — | — |
| 2025-03-28 | $20.77 | $20.77 | 65,400 | — | — |
| 2025-03-27 | $21.96 | $21.96 | 84,200 | — | — |
| 2025-03-26 | $21.96 | $21.96 | 60,300 | — | — |
| 2025-03-25 | $22.01 | $22.01 | 55,200 | — | — |
| 2025-03-24 | $21.25 | $21.25 | 47,800 | — | — |
| 2025-03-21 | $21.06 | $21.06 | 290,200 | — | — |
| 2025-03-20 | $19.90 | $19.90 | 70,700 | — | — |
| 2025-03-19 | $20.89 | $20.89 | 67,100 | — | — |
| 2025-03-18 | $20.18 | $20.18 | 56,000 | — | — |
| 2025-03-17 | $20.23 | $20.23 | 59,900 | — | — |
| 2025-03-14 | $20.05 | $20.05 | 53,500 | — | — |
| 2025-03-13 | $20.23 | $20.23 | 66,100 | — | — |
| 2025-03-12 | $19.99 | $19.99 | 62,200 | — | — |
| 2025-03-11 | $19.55 | $19.55 | 172,100 | — | — |
| 2025-03-10 | $17.35 | $17.35 | 77,600 | — | — |
| 2025-03-07 | $18.26 | $18.26 | 126,700 | — | — |
| 2025-03-06 | $19.50 | $19.50 | 89,800 | — | — |
| 2025-03-05 | $19.83 | $19.83 | 75,300 | — | — |
| 2025-03-04 | $19.25 | $19.25 | 72,700 | — | — |
| 2025-03-03 | $19.25 | $19.25 | 179,600 | — | — |
| 2025-02-28 | $20.99 | $20.99 | 136,400 | — | — |
| 2025-02-27 | $23.15 | $23.15 | 204,900 | — | — |
| 2025-02-26 | $23.51 | $23.51 | 304,900 | — | — |
| 2025-02-25 | $19.61 | $19.61 | 554,800 | — | — |
| 2025-02-24 | $29.20 | $29.20 | 236,700 | — | — |
| 2025-02-21 | $29.28 | $29.28 | 173,200 | — | — |
| 2025-02-20 | $29.47 | $29.47 | 130,600 | — | — |
| 2025-02-19 | $29.43 | $29.43 | 117,600 | — | — |
| 2025-02-18 | $28.93 | $28.93 | 185,700 | — | — |
| 2025-02-14 | $27.61 | $27.61 | 114,900 | — | — |
| 2025-02-13 | $26.08 | $26.08 | 255,500 | — | — |
| 2025-02-12 | $27.03 | $27.03 | 227,500 | — | — |
| 2025-02-11 | $24.00 | $24.00 | 199,200 | — | — |
| 2025-02-10 | $23.43 | $23.43 | 112,200 | — | — |
| 2025-02-07 | $23.66 | $23.66 | 136,200 | — | — |
| 2025-02-06 | $21.75 | $21.75 | 189,000 | — | — |
| 2025-02-05 | $20.68 | $20.68 | 143,900 | — | — |
| 2025-02-04 | $19.48 | $19.48 | 126,300 | — | — |
| 2025-02-03 | $19.33 | $19.33 | 150,800 | — | — |
| 2025-01-31 | $18.26 | $18.26 | 163,800 | — | — |
| 2025-01-30 | $19.44 | $19.44 | 256,900 | — | — |
| 2025-01-29 | $16.52 | $16.52 | 122,700 | — | — |
| 2025-01-28 | $16.66 | $16.66 | 107,200 | — | — |
| 2025-01-27 | $15.92 | $15.92 | 159,700 | — | — |
| 2025-01-24 | $16.01 | $16.01 | 94,600 | — | — |
| 2025-01-23 | $15.82 | $15.82 | 143,900 | — | — |
| 2025-01-22 | $16.00 | $16.00 | 68,900 | — | — |
| 2025-01-21 | $15.70 | $15.70 | 94,500 | — | — |
| 2025-01-17 | $16.07 | $16.07 | 138,000 | — | — |
| 2025-01-16 | $14.84 | $14.84 | 127,200 | — | — |
| 2025-01-15 | $15.00 | $15.00 | 163,700 | — | — |
| 2025-01-14 | $15.00 | $15.00 | 255,700 | — | — |
| 2025-01-13 | $14.70 | $14.70 | 415,700 | — | — |
| 2025-01-10 | $12.73 | $12.73 | 115,600 | — | — |
| 2025-01-08 | $12.37 | $12.37 | 135,400 | — | — |
| 2025-01-07 | $12.10 | $12.10 | 224,600 | — | — |
| 2025-01-06 | $12.45 | $12.45 | 274,300 | — | — |
| 2025-01-03 | $14.21 | $14.21 | 120,000 | — | — |
| 2025-01-02 | $12.95 | $12.95 | 172,000 | — | — |