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
- 2015-05-15 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 | $33.26 | $59.22 | 558,600 | — | — |
| 2025-12-30 | $33.39 | $59.45 | 667,800 | — | — |
| 2025-12-29 | $33.59 | $59.80 | 868,600 | — | — |
| 2025-12-26 | $33.18 | $59.07 | 672,800 | — | — |
| 2025-12-24 | $33.38 | $59.43 | 354,900 | — | — |
| 2025-12-23 | $33.40 | $59.47 | 824,200 | — | — |
| 2025-12-22 | $33.46 | $59.57 | 938,800 | — | — |
| 2025-12-19 | $32.64 | $58.11 | 3,342,200 | — | — |
| 2025-12-18 | $32.42 | $57.72 | 766,100 | — | — |
| 2025-12-17 | $32.59 | $58.02 | 1,008,400 | — | — |
| 2025-12-16 | $32.38 | $57.65 | 839,400 | — | — |
| 2025-12-15 | $32.71 | $58.24 | 844,000 | — | — |
| 2025-12-12 | $32.41 | $57.70 | 1,058,600 | — | — |
| 2025-12-11 | $32.66 | $58.15 | 736,000 | — | — |
| 2025-12-10 | $32.77 | $58.34 | 1,052,700 | — | — |
| 2025-12-09 | $32.97 | $58.70 | 803,300 | — | — |
| 2025-12-08 | $33.01 | $58.77 | 825,400 | — | — |
| 2025-12-05 | $34.01 | $60.55 | 767,300 | — | — |
| 2025-12-04 | $34.15 | $60.80 | 852,500 | — | — |
| 2025-12-03 | $34.46 | $61.35 | 756,500 | — | — |
| 2025-12-02 | $35.05 | $62.40 | 760,300 | — | — |
| 2025-12-01 | $35.20 | $62.67 | 941,800 | — | — |
| 2025-11-28 | $36.62 | $64.39 | 467,000 | — | — |
| 2025-11-26 | $36.14 | $63.55 | 1,151,600 | — | — |
| 2025-11-25 | $36.16 | $63.58 | 866,400 | — | — |
| 2025-11-24 | $36.27 | $63.78 | 1,177,400 | — | — |
| 2025-11-21 | $35.65 | $62.69 | 625,800 | — | — |
| 2025-11-20 | $35.74 | $62.85 | 3,315,500 | — | — |
| 2025-11-19 | $36.00 | $63.30 | 903,400 | — | — |
| 2025-11-18 | $36.21 | $63.67 | 736,900 | — | — |
| 2025-11-17 | $36.32 | $63.87 | 822,300 | — | — |
| 2025-11-14 | $35.99 | $63.29 | 671,200 | — | — |
| 2025-11-13 | $35.58 | $62.56 | 987,900 | — | — |
| 2025-11-12 | $35.71 | $62.79 | 928,500 | — | — |
| 2025-11-11 | $35.52 | $62.46 | 915,800 | — | — |
| 2025-11-10 | $35.27 | $62.02 | 909,600 | — | — |
| 2025-11-07 | $35.03 | $61.60 | 863,500 | — | — |
| 2025-11-06 | $34.88 | $61.33 | 1,445,500 | — | — |
| 2025-11-05 | $34.66 | $60.95 | 4,856,100 | — | — |
| 2025-11-04 | $32.49 | $57.13 | 1,032,200 | — | — |
| 2025-11-03 | $32.50 | $57.15 | 1,118,000 | — | — |
| 2025-10-31 | $31.93 | $56.15 | 1,293,700 | — | — |
| 2025-10-30 | $31.74 | $55.81 | 1,543,400 | — | — |
| 2025-10-29 | $31.84 | $55.99 | 1,037,100 | — | — |
| 2025-10-28 | $32.06 | $56.37 | 1,065,800 | — | — |
| 2025-10-27 | $31.97 | $56.22 | 783,700 | — | — |
| 2025-10-24 | $31.90 | $56.09 | 696,500 | — | — |
| 2025-10-23 | $31.52 | $55.43 | 1,333,600 | — | — |
| 2025-10-22 | $30.99 | $54.49 | 1,169,200 | — | — |
| 2025-10-21 | $30.41 | $53.47 | 991,400 | — | — |
| 2025-10-20 | $31.59 | $55.55 | 615,600 | — | — |
| 2025-10-17 | $31.68 | $55.71 | 1,006,700 | — | — |
| 2025-10-16 | $32.23 | $56.67 | 759,400 | — | — |
| 2025-10-15 | $32.33 | $56.85 | 1,150,300 | — | — |
| 2025-10-14 | $31.53 | $55.44 | 927,400 | — | — |
| 2025-10-13 | $31.81 | $55.93 | 770,500 | — | — |
| 2025-10-10 | $31.15 | $54.77 | 1,017,100 | — | — |
| 2025-10-09 | $31.66 | $55.67 | 1,098,200 | — | — |
| 2025-10-08 | $31.95 | $56.18 | 1,243,500 | — | — |
| 2025-10-07 | $30.98 | $54.48 | 1,469,700 | — | — |
| 2025-10-06 | $32.36 | $56.90 | 1,799,100 | — | — |
| 2025-10-03 | $30.34 | $53.35 | 2,353,200 | — | — |
| 2025-10-02 | $30.05 | $52.84 | 1,479,600 | — | — |
| 2025-10-01 | $29.84 | $52.47 | 1,859,100 | — | — |
| 2025-09-30 | $28.25 | $49.68 | 738,000 | — | — |
| 2025-09-29 | $28.37 | $49.89 | 881,400 | — | — |
| 2025-09-26 | $28.54 | $50.18 | 788,500 | — | — |
| 2025-09-25 | $28.35 | $49.85 | 827,000 | — | — |
| 2025-09-24 | $28.55 | $50.20 | 819,200 | — | — |
| 2025-09-23 | $28.30 | $49.76 | 889,900 | — | — |
| 2025-09-22 | $28.51 | $50.13 | 989,700 | — | — |
| 2025-09-19 | $28.08 | $49.38 | 2,076,500 | — | — |
| 2025-09-18 | $28.11 | $49.43 | 1,645,600 | — | — |
| 2025-09-17 | $27.89 | $49.04 | 1,350,100 | — | — |
| 2025-09-16 | $28.07 | $49.36 | 945,100 | — | — |
| 2025-09-15 | $28.62 | $50.33 | 779,900 | — | — |
| 2025-09-12 | $28.72 | $50.50 | 944,400 | — | — |
| 2025-09-11 | $28.62 | $50.33 | 953,400 | — | — |
| 2025-09-10 | $28.43 | $49.99 | 996,200 | — | — |
| 2025-09-09 | $28.72 | $50.50 | 851,000 | — | — |
| 2025-09-08 | $28.37 | $49.89 | 996,800 | — | — |
| 2025-09-05 | $28.68 | $50.43 | 798,200 | — | — |
| 2025-09-04 | $28.69 | $50.45 | 930,400 | — | — |
| 2025-09-03 | $28.66 | $50.40 | 671,000 | — | — |
| 2025-09-02 | $28.66 | $50.40 | 1,470,900 | — | — |
| 2025-08-29 | $29.81 | $51.63 | 950,400 | — | — |
| 2025-08-28 | $29.84 | $51.69 | 601,600 | — | — |
| 2025-08-27 | $29.72 | $51.48 | 612,500 | — | — |
| 2025-08-26 | $29.69 | $51.43 | 1,137,500 | — | — |
| 2025-08-25 | $29.77 | $51.56 | 978,000 | — | — |
| 2025-08-22 | $30.09 | $52.12 | 775,400 | — | — |
| 2025-08-21 | $29.73 | $51.50 | 713,000 | — | — |
| 2025-08-20 | $30.31 | $52.50 | 999,900 | — | — |
| 2025-08-19 | $30.34 | $52.55 | 1,092,500 | — | — |
| 2025-08-18 | $29.90 | $51.79 | 1,649,100 | — | — |
| 2025-08-15 | $29.77 | $51.56 | 1,181,300 | — | — |
| 2025-08-14 | $29.25 | $50.66 | 796,200 | — | — |
| 2025-08-13 | $29.54 | $51.17 | 803,000 | — | — |
| 2025-08-12 | $29.35 | $50.84 | 1,217,600 | — | — |
| 2025-08-11 | $29.33 | $50.80 | 1,091,100 | — | — |
| 2025-08-08 | $30.15 | $52.22 | 777,500 | — | — |
| 2025-08-07 | $30.37 | $52.60 | 1,107,600 | — | — |
| 2025-08-06 | $30.22 | $52.34 | 1,908,100 | — | — |
| 2025-08-05 | $31.61 | $54.75 | 1,044,100 | — | — |
| 2025-08-04 | $32.70 | $56.64 | 983,600 | — | — |
| 2025-08-01 | $32.40 | $56.12 | 626,700 | — | — |
| 2025-07-31 | $32.63 | $56.52 | 841,200 | — | — |
| 2025-07-30 | $32.08 | $55.57 | 684,700 | — | — |
| 2025-07-29 | $31.77 | $55.03 | 685,200 | — | — |
| 2025-07-28 | $31.34 | $54.28 | 721,400 | — | — |
| 2025-07-25 | $31.46 | $54.49 | 683,600 | — | — |
| 2025-07-24 | $31.78 | $55.05 | 1,168,000 | — | — |
| 2025-07-23 | $32.37 | $56.07 | 815,600 | — | — |
| 2025-07-22 | $32.56 | $56.40 | 695,100 | — | — |
| 2025-07-21 | $32.71 | $56.66 | 656,800 | — | — |
| 2025-07-18 | $32.98 | $57.12 | 867,600 | — | — |
| 2025-07-17 | $32.35 | $56.03 | 794,800 | — | — |
| 2025-07-16 | $32.08 | $55.57 | 745,800 | — | — |
| 2025-07-15 | $32.25 | $55.86 | 904,300 | — | — |
| 2025-07-14 | $32.21 | $55.79 | 590,400 | — | — |
| 2025-07-11 | $31.87 | $55.20 | 585,200 | — | — |
| 2025-07-10 | $32.25 | $55.86 | 639,100 | — | — |
| 2025-07-09 | $32.39 | $56.10 | 832,500 | — | — |
| 2025-07-08 | $31.58 | $54.70 | 941,700 | — | — |
| 2025-07-07 | $32.55 | $56.38 | 845,000 | — | — |
| 2025-07-03 | $32.64 | $56.54 | 1,148,800 | — | — |
| 2025-07-02 | $31.97 | $55.38 | 1,047,200 | — | — |
| 2025-07-01 | $31.56 | $54.67 | 973,200 | — | — |
| 2025-06-30 | $32.00 | $55.43 | 1,208,700 | — | — |
| 2025-06-27 | $32.14 | $55.67 | 1,361,100 | — | — |
| 2025-06-26 | $32.11 | $55.62 | 992,300 | — | — |
| 2025-06-25 | $31.64 | $54.80 | 748,800 | — | — |
| 2025-06-24 | $32.04 | $55.50 | 800,200 | — | — |
| 2025-06-23 | $31.57 | $54.68 | 888,200 | — | — |
| 2025-06-20 | $31.69 | $54.89 | 1,416,700 | — | — |
| 2025-06-18 | $32.09 | $55.58 | 690,200 | — | — |
| 2025-06-17 | $31.64 | $54.80 | 1,176,600 | — | — |
| 2025-06-16 | $32.22 | $55.81 | 871,000 | — | — |
| 2025-06-13 | $31.61 | $54.75 | 620,800 | — | — |
| 2025-06-12 | $31.70 | $54.91 | 847,500 | — | — |
| 2025-06-11 | $30.99 | $53.68 | 522,200 | — | — |
| 2025-06-10 | $30.59 | $52.98 | 599,000 | — | — |
| 2025-06-09 | $30.48 | $52.79 | 714,500 | — | — |
| 2025-06-06 | $30.51 | $52.85 | 674,000 | — | — |
| 2025-06-05 | $30.28 | $52.45 | 782,300 | — | — |
| 2025-06-04 | $29.89 | $51.77 | 852,000 | — | — |
| 2025-06-03 | $30.84 | $53.42 | 727,200 | — | — |
| 2025-06-02 | $30.36 | $52.59 | 809,900 | — | — |
| 2025-05-30 | $30.77 | $52.54 | 1,633,100 | — | — |
| 2025-05-29 | $30.35 | $51.82 | 684,000 | — | — |
| 2025-05-28 | $30.71 | $52.44 | 794,100 | — | — |
| 2025-05-27 | $30.81 | $52.61 | 1,137,600 | — | — |
| 2025-05-23 | $30.47 | $52.03 | 978,000 | — | — |
| 2025-05-22 | $29.30 | $50.03 | 1,635,700 | — | — |
| 2025-05-21 | $30.00 | $51.22 | 1,061,300 | — | — |
| 2025-05-20 | $30.61 | $52.26 | 692,400 | — | — |
| 2025-05-19 | $30.62 | $52.28 | 635,100 | — | — |
| 2025-05-16 | $30.36 | $51.84 | 686,500 | — | — |
| 2025-05-15 | $29.95 | $51.14 | 666,100 | — | — |
| 2025-05-14 | $29.17 | $49.81 | 813,000 | — | — |
| 2025-05-13 | $29.08 | $49.65 | 908,400 | — | — |
| 2025-05-12 | $28.54 | $48.73 | 667,300 | — | — |
| 2025-05-09 | $28.88 | $49.31 | 743,200 | — | — |
| 2025-05-08 | $28.74 | $49.07 | 869,200 | — | — |
| 2025-05-07 | $28.61 | $48.85 | 690,900 | — | — |
| 2025-05-06 | $28.67 | $48.95 | 901,400 | — | — |
| 2025-05-05 | $28.64 | $48.90 | 681,700 | — | — |
| 2025-05-02 | $28.78 | $49.14 | 685,100 | — | — |
| 2025-05-01 | $28.95 | $49.43 | 983,400 | — | — |
| 2025-04-30 | $29.34 | $50.10 | 918,700 | — | — |
| 2025-04-29 | $29.70 | $50.71 | 679,000 | — | — |
| 2025-04-28 | $29.45 | $50.28 | 989,300 | — | — |
| 2025-04-25 | $28.95 | $49.43 | 589,700 | — | — |
| 2025-04-24 | $28.72 | $49.04 | 696,900 | — | — |
| 2025-04-23 | $28.15 | $48.06 | 1,081,100 | — | — |
| 2025-04-22 | $28.22 | $48.18 | 1,470,700 | — | — |
| 2025-04-21 | $27.35 | $46.70 | 1,060,700 | — | — |
| 2025-04-17 | $29.23 | $49.91 | 592,000 | — | — |
| 2025-04-16 | $28.91 | $49.36 | 623,300 | — | — |
| 2025-04-15 | $29.07 | $49.64 | 819,600 | — | — |
| 2025-04-14 | $28.92 | $49.38 | 1,325,600 | — | — |
| 2025-04-11 | $28.03 | $47.86 | 1,499,100 | — | — |
| 2025-04-10 | $27.55 | $47.04 | 917,400 | — | — |
| 2025-04-09 | $28.05 | $47.89 | 1,720,000 | — | — |
| 2025-04-08 | $26.74 | $45.66 | 1,496,800 | — | — |
| 2025-04-07 | $27.34 | $46.68 | 1,579,700 | — | — |
| 2025-04-04 | $28.07 | $47.93 | 1,821,200 | — | — |
| 2025-04-03 | $30.79 | $52.57 | 1,380,100 | — | — |
| 2025-04-02 | $30.60 | $52.25 | 545,300 | — | — |
| 2025-04-01 | $30.47 | $52.03 | 860,700 | — | — |
| 2025-03-31 | $30.27 | $51.68 | 1,092,000 | — | — |
| 2025-03-28 | $30.17 | $51.51 | 1,870,400 | — | — |
| 2025-03-27 | $30.07 | $51.34 | 917,300 | — | — |
| 2025-03-26 | $30.26 | $51.67 | 763,700 | — | — |
| 2025-03-25 | $30.42 | $51.94 | 890,100 | — | — |
| 2025-03-24 | $29.85 | $50.97 | 799,200 | — | — |
| 2025-03-21 | $29.90 | $51.05 | 1,494,000 | — | — |
| 2025-03-20 | $30.04 | $51.29 | 691,700 | — | — |
| 2025-03-19 | $29.67 | $50.66 | 805,700 | — | — |
| 2025-03-18 | $29.80 | $50.88 | 733,700 | — | — |
| 2025-03-17 | $29.67 | $50.66 | 869,700 | — | — |
| 2025-03-14 | $29.14 | $49.75 | 1,176,600 | — | — |
| 2025-03-13 | $29.18 | $49.82 | 1,130,600 | — | — |
| 2025-03-12 | $29.39 | $50.18 | 1,313,700 | — | — |
| 2025-03-11 | $28.79 | $49.16 | 1,612,600 | — | — |
| 2025-03-10 | $28.63 | $48.88 | 1,514,800 | — | — |
| 2025-03-07 | $27.62 | $47.16 | 1,176,800 | — | — |
| 2025-03-06 | $27.33 | $46.66 | 1,390,300 | — | — |
| 2025-03-05 | $27.22 | $46.48 | 1,515,300 | — | — |
| 2025-03-04 | $26.78 | $45.73 | 1,127,400 | — | — |
| 2025-03-03 | $27.23 | $46.49 | 861,700 | — | — |
| 2025-02-28 | $28.02 | $47.11 | 1,901,200 | — | — |
| 2025-02-27 | $27.28 | $45.86 | 882,900 | — | — |
| 2025-02-26 | $27.75 | $46.65 | 1,141,900 | — | — |
| 2025-02-25 | $27.36 | $46.00 | 1,238,700 | — | — |
| 2025-02-24 | $26.70 | $44.89 | 1,910,500 | — | — |
| 2025-02-21 | $27.43 | $46.11 | 1,228,800 | — | — |
| 2025-02-20 | $27.05 | $45.48 | 1,052,500 | — | — |
| 2025-02-19 | $26.72 | $44.92 | 885,500 | — | — |
| 2025-02-18 | $26.45 | $44.47 | 885,300 | — | — |
| 2025-02-14 | $26.13 | $43.93 | 874,500 | — | — |
| 2025-02-13 | $26.28 | $44.18 | 550,600 | — | — |
| 2025-02-12 | $26.09 | $43.86 | 604,500 | — | — |
| 2025-02-11 | $26.08 | $43.85 | 550,600 | — | — |
| 2025-02-10 | $26.18 | $44.01 | 813,600 | — | — |
| 2025-02-07 | $26.12 | $43.91 | 656,300 | — | — |
| 2025-02-06 | $26.26 | $44.15 | 637,400 | — | — |
| 2025-02-05 | $26.07 | $43.83 | 516,700 | — | — |
| 2025-02-04 | $25.96 | $43.64 | 860,500 | — | — |
| 2025-02-03 | $25.83 | $43.42 | 644,800 | — | — |
| 2025-01-31 | $25.93 | $43.59 | 669,500 | — | — |
| 2025-01-30 | $25.97 | $43.66 | 676,200 | — | — |
| 2025-01-29 | $25.52 | $42.90 | 815,600 | — | — |
| 2025-01-28 | $25.62 | $43.07 | 800,800 | — | — |
| 2025-01-27 | $25.64 | $43.11 | 713,100 | — | — |
| 2025-01-24 | $25.85 | $43.46 | 720,200 | — | — |
| 2025-01-23 | $25.28 | $42.50 | 1,639,400 | — | — |
| 2025-01-22 | $24.63 | $41.41 | 833,400 | — | — |
| 2025-01-21 | $25.74 | $43.27 | 710,500 | — | — |
| 2025-01-17 | $26.35 | $44.30 | 711,700 | — | — |
| 2025-01-16 | $26.46 | $44.48 | 927,900 | — | — |
| 2025-01-15 | $25.25 | $42.45 | 560,800 | — | — |
| 2025-01-14 | $25.08 | $42.16 | 574,500 | — | — |
| 2025-01-13 | $24.82 | $41.73 | 654,000 | — | — |
| 2025-01-10 | $24.92 | $41.90 | 783,600 | — | — |
| 2025-01-08 | $25.73 | $43.26 | 550,800 | — | — |
| 2025-01-07 | $26.51 | $44.57 | 706,900 | — | — |
| 2025-01-06 | $26.20 | $44.05 | 798,500 | — | — |
| 2025-01-03 | $26.58 | $44.69 | 526,300 | — | — |
| 2025-01-02 | $26.31 | $44.23 | 608,000 | — | — |