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
- 2023-01-03 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 | $45.46 | $45.46 | 42,000 | — | — |
| 2025-12-30 | $45.09 | $45.09 | 44,200 | — | — |
| 2025-12-29 | $43.60 | $43.60 | 23,600 | — | — |
| 2025-12-26 | $43.92 | $43.92 | 57,600 | — | — |
| 2025-12-24 | $45.75 | $45.75 | 41,700 | — | — |
| 2025-12-23 | $45.15 | $45.15 | 51,600 | — | — |
| 2025-12-22 | $43.44 | $43.44 | 45,700 | — | — |
| 2025-12-19 | $41.80 | $41.80 | 38,200 | — | — |
| 2025-12-18 | $41.17 | $41.17 | 16,700 | — | — |
| 2025-12-17 | $38.93 | $38.93 | 27,300 | — | — |
| 2025-12-16 | $39.34 | $39.34 | 30,900 | — | — |
| 2025-12-15 | $39.33 | $39.33 | 31,600 | — | — |
| 2025-12-12 | $38.80 | $38.80 | 31,200 | — | — |
| 2025-12-11 | $40.43 | $40.43 | 12,500 | — | — |
| 2025-12-10 | $39.53 | $39.53 | 32,800 | — | — |
| 2025-12-09 | $39.57 | $39.57 | 20,200 | — | — |
| 2025-12-08 | $39.97 | $39.97 | 31,300 | — | — |
| 2025-12-05 | $41.28 | $41.28 | 10,000 | — | — |
| 2025-12-04 | $41.13 | $41.13 | 27,500 | — | — |
| 2025-12-03 | $41.94 | $41.94 | 36,500 | — | — |
| 2025-12-02 | $40.87 | $40.87 | 36,400 | — | — |
| 2025-12-01 | $39.70 | $39.70 | 22,200 | — | — |
| 2025-11-28 | $40.02 | $40.02 | 77,900 | — | — |
| 2025-11-26 | $39.34 | $39.34 | 17,800 | — | — |
| 2025-11-25 | $38.43 | $38.43 | 43,400 | — | — |
| 2025-11-24 | $37.71 | $37.71 | 21,400 | — | — |
| 2025-11-21 | $35.60 | $35.60 | 33,500 | — | — |
| 2025-11-20 | $34.87 | $34.87 | 44,600 | — | — |
| 2025-11-19 | $37.16 | $37.16 | 21,700 | — | — |
| 2025-11-18 | $37.47 | $37.47 | 12,300 | — | — |
| 2025-11-17 | $37.81 | $37.81 | 37,500 | — | — |
| 2025-11-14 | $37.46 | $37.46 | 33,600 | — | — |
| 2025-11-13 | $37.59 | $37.59 | 33,700 | — | — |
| 2025-11-12 | $39.55 | $39.55 | 64,100 | — | — |
| 2025-11-11 | $36.51 | $36.51 | 18,900 | — | — |
| 2025-11-10 | $35.95 | $35.95 | 24,400 | — | — |
| 2025-11-07 | $34.44 | $34.44 | 22,900 | — | — |
| 2025-11-06 | $34.10 | $34.10 | 26,900 | — | — |
| 2025-11-05 | $35.52 | $35.52 | 24,400 | — | — |
| 2025-11-04 | $35.32 | $35.32 | 18,400 | — | — |
| 2025-11-03 | $35.80 | $35.80 | 10,500 | — | — |
| 2025-10-31 | $35.20 | $35.20 | 24,100 | — | — |
| 2025-10-30 | $34.61 | $34.61 | 28,500 | — | — |
| 2025-10-29 | $34.83 | $34.83 | 17,600 | — | — |
| 2025-10-28 | $35.15 | $35.15 | 62,200 | — | — |
| 2025-10-27 | $36.27 | $36.27 | 39,100 | — | — |
| 2025-10-24 | $34.39 | $34.39 | 19,000 | — | — |
| 2025-10-23 | $34.04 | $34.04 | 21,000 | — | — |
| 2025-10-22 | $33.28 | $33.28 | 19,900 | — | — |
| 2025-10-21 | $32.82 | $32.82 | 20,800 | — | — |
| 2025-10-20 | $33.96 | $33.96 | 21,800 | — | — |
| 2025-10-17 | $34.06 | $34.06 | 17,900 | — | — |
| 2025-10-16 | $34.37 | $34.37 | 17,000 | — | — |
| 2025-10-15 | $34.59 | $34.59 | 26,900 | — | — |
| 2025-10-14 | $34.18 | $34.18 | 49,000 | — | — |
| 2025-10-13 | $34.53 | $34.53 | 36,100 | — | — |
| 2025-10-10 | $33.39 | $33.39 | 16,600 | — | — |
| 2025-10-09 | $33.68 | $33.68 | 45,900 | — | — |
| 2025-10-08 | $33.13 | $33.13 | 67,300 | — | — |
| 2025-10-07 | $31.65 | $31.65 | 11,000 | — | — |
| 2025-10-06 | $32.35 | $32.35 | 12,300 | — | — |
| 2025-10-03 | $31.31 | $31.31 | 67,700 | — | — |
| 2025-10-02 | $31.46 | $31.46 | 37,100 | — | — |
| 2025-10-01 | $31.49 | $31.49 | 87,700 | — | — |
| 2025-09-30 | $31.16 | $31.16 | 23,500 | — | — |
| 2025-09-29 | $29.50 | $29.50 | 69,400 | — | — |
| 2025-09-26 | $28.53 | $28.53 | 5,500 | — | — |
| 2025-09-25 | $28.24 | $28.24 | 9,800 | — | — |
| 2025-09-24 | $28.27 | $28.27 | 17,500 | — | — |
| 2025-09-23 | $28.55 | $28.55 | 12,200 | — | — |
| 2025-09-22 | $28.88 | $28.88 | 61,400 | — | — |
| 2025-09-19 | $29.17 | $29.17 | 10,500 | — | — |
| 2025-09-18 | $28.71 | $28.71 | 15,200 | — | — |
| 2025-09-17 | $28.10 | $28.10 | 13,100 | — | — |
| 2025-09-16 | $29.27 | $29.27 | 14,200 | — | — |
| 2025-09-15 | $28.53 | $28.53 | 23,300 | — | — |
| 2025-09-12 | $29.20 | $29.20 | 4,700 | — | — |
| 2025-09-11 | $29.37 | $29.37 | 9,400 | — | — |
| 2025-09-10 | $29.57 | $29.57 | 20,700 | — | — |
| 2025-09-09 | $29.26 | $29.26 | 8,000 | — | — |
| 2025-09-08 | $29.19 | $29.19 | 9,700 | — | — |
| 2025-09-05 | $29.10 | $29.10 | 42,100 | — | — |
| 2025-09-04 | $28.28 | $28.28 | 11,600 | — | — |
| 2025-09-03 | $27.92 | $27.92 | 25,000 | — | — |
| 2025-09-02 | $27.02 | $27.02 | 14,000 | — | — |
| 2025-08-29 | $27.97 | $27.97 | 15,400 | — | — |
| 2025-08-28 | $28.40 | $28.40 | 15,000 | — | — |
| 2025-08-27 | $27.90 | $27.90 | 47,700 | — | — |
| 2025-08-26 | $27.30 | $27.30 | 23,100 | — | — |
| 2025-08-25 | $27.43 | $27.43 | 22,100 | — | — |
| 2025-08-22 | $27.07 | $27.07 | 37,100 | — | — |
| 2025-08-21 | $26.03 | $26.03 | 15,600 | — | — |
| 2025-08-20 | $26.66 | $26.66 | 29,100 | — | — |
| 2025-08-19 | $26.89 | $26.89 | 34,000 | — | — |
| 2025-08-18 | $27.55 | $27.55 | 68,100 | — | — |
| 2025-08-15 | $26.08 | $26.08 | 58,300 | — | — |
| 2025-08-14 | $25.25 | $25.25 | 9,500 | — | — |
| 2025-08-13 | $25.39 | $25.39 | 12,500 | — | — |
| 2025-08-12 | $24.35 | $24.35 | 59,600 | — | — |
| 2025-08-11 | $23.97 | $23.97 | 123,000 | — | — |
| 2025-08-08 | $23.82 | $23.82 | 26,800 | — | — |
| 2025-08-07 | $23.34 | $23.34 | 12,400 | — | — |
| 2025-08-06 | $23.64 | $23.64 | 39,100 | — | — |
| 2025-08-05 | $23.16 | $23.16 | 36,300 | — | — |
| 2025-08-04 | $24.26 | $24.26 | 15,400 | — | — |
| 2025-08-01 | $24.48 | $24.48 | 41,100 | — | — |
| 2025-07-31 | $24.63 | $24.63 | 13,700 | — | — |
| 2025-07-30 | $24.63 | $24.63 | 35,000 | — | — |
| 2025-07-29 | $25.43 | $25.43 | 6,900 | — | — |
| 2025-07-28 | $24.91 | $24.91 | 12,400 | — | — |
| 2025-07-25 | $25.49 | $25.49 | 5,200 | — | — |
| 2025-07-24 | $25.50 | $25.50 | 28,800 | — | — |
| 2025-07-23 | $27.14 | $27.14 | 19,200 | — | — |
| 2025-07-22 | $25.85 | $25.85 | 22,300 | — | — |
| 2025-07-21 | $25.61 | $25.61 | 19,800 | — | — |
| 2025-07-18 | $25.22 | $25.22 | 7,100 | — | — |
| 2025-07-17 | $25.03 | $25.03 | 12,400 | — | — |
| 2025-07-16 | $25.33 | $25.33 | 23,000 | — | — |
| 2025-07-15 | $24.88 | $24.88 | 19,000 | — | — |
| 2025-07-14 | $24.75 | $24.75 | 66,400 | — | — |
| 2025-07-11 | $25.00 | $25.00 | 10,000 | — | — |
| 2025-07-10 | $25.24 | $25.24 | 46,000 | — | — |
| 2025-07-09 | $26.06 | $26.06 | 89,900 | — | — |
| 2025-07-08 | $25.03 | $25.03 | 53,600 | — | — |
| 2025-07-07 | $25.75 | $25.75 | 30,000 | — | — |
| 2025-07-03 | $25.18 | $25.18 | 14,900 | — | — |
| 2025-07-02 | $25.34 | $25.34 | 63,600 | — | — |
| 2025-07-01 | $23.60 | $23.60 | 45,200 | — | — |
| 2025-06-30 | $22.73 | $22.73 | 69,700 | — | — |
| 2025-06-27 | $23.43 | $23.43 | 18,400 | — | — |
| 2025-06-26 | $23.35 | $23.35 | 36,400 | — | — |
| 2025-06-25 | $23.46 | $23.46 | 30,400 | — | — |
| 2025-06-24 | $22.75 | $22.75 | 131,900 | — | — |
| 2025-06-23 | $21.74 | $21.74 | 58,800 | — | — |
| 2025-06-20 | $21.01 | $21.01 | 23,300 | — | — |
| 2025-06-18 | $20.50 | $20.50 | 78,900 | — | — |
| 2025-06-17 | $19.65 | $19.65 | 44,600 | — | — |
| 2025-06-16 | $19.88 | $19.88 | 29,100 | — | — |
| 2025-06-13 | $18.73 | $18.73 | 24,200 | — | — |
| 2025-06-12 | $18.69 | $18.69 | 78,000 | — | — |
| 2025-06-11 | $19.39 | $19.39 | 24,100 | — | — |
| 2025-06-10 | $19.59 | $19.59 | 25,800 | — | — |
| 2025-06-09 | $19.69 | $19.69 | 18,000 | — | — |
| 2025-06-06 | $19.70 | $19.70 | 11,800 | — | — |
| 2025-06-05 | $19.71 | $19.71 | 31,400 | — | — |
| 2025-06-04 | $19.96 | $19.96 | 7,400 | — | — |
| 2025-06-03 | $19.70 | $19.70 | 88,000 | — | — |
| 2025-06-02 | $19.47 | $19.47 | 6,900 | — | — |
| 2025-05-30 | $19.50 | $19.50 | 14,400 | — | — |
| 2025-05-29 | $19.93 | $19.93 | 38,500 | — | — |
| 2025-05-28 | $18.91 | $18.91 | 13,600 | — | — |
| 2025-05-27 | $18.40 | $18.40 | 14,400 | — | — |
| 2025-05-23 | $17.51 | $17.51 | 36,400 | — | — |
| 2025-05-22 | $17.15 | $17.15 | 44,200 | — | — |
| 2025-05-21 | $18.19 | $18.19 | 26,700 | — | — |
| 2025-05-20 | $18.85 | $18.85 | 6,500 | — | — |
| 2025-05-19 | $18.90 | $18.90 | 179,600 | — | — |
| 2025-05-16 | $19.05 | $19.05 | 12,400 | — | — |
| 2025-05-15 | $19.65 | $19.65 | 15,700 | — | — |
| 2025-05-14 | $19.09 | $19.09 | 47,100 | — | — |
| 2025-05-13 | $18.65 | $18.65 | 21,100 | — | — |
| 2025-05-12 | $18.59 | $18.59 | 27,300 | — | — |
| 2025-05-09 | $18.18 | $18.18 | 23,100 | — | — |
| 2025-05-08 | $17.88 | $17.88 | 8,300 | — | — |
| 2025-05-07 | $17.02 | $17.02 | 8,000 | — | — |
| 2025-05-06 | $16.85 | $16.85 | 13,700 | — | — |
| 2025-05-05 | $16.26 | $16.26 | 3,300 | — | — |
| 2025-05-02 | $16.55 | $16.55 | 5,200 | — | — |
| 2025-05-01 | $16.37 | $16.37 | 5,200 | — | — |
| 2025-04-30 | $16.33 | $16.33 | 1,400 | — | — |
| 2025-04-29 | $16.32 | $16.32 | 9,200 | — | — |
| 2025-04-28 | $16.33 | $16.33 | 3,500 | — | — |
| 2025-04-25 | $16.15 | $16.15 | 10,900 | — | — |
| 2025-04-24 | $15.85 | $15.85 | 6,100 | — | — |
| 2025-04-23 | $16.15 | $16.15 | 2,100 | — | — |
| 2025-04-22 | $15.96 | $15.96 | 9,500 | — | — |
| 2025-04-21 | $15.12 | $15.12 | 7,300 | — | — |
| 2025-04-17 | $15.61 | $15.61 | 5,100 | — | — |
| 2025-04-16 | $15.30 | $15.30 | 3,300 | — | — |
| 2025-04-15 | $15.16 | $15.16 | 1,800 | — | — |
| 2025-04-14 | $15.21 | $15.21 | 8,800 | — | — |
| 2025-04-11 | $14.88 | $14.88 | 10,300 | — | — |
| 2025-04-10 | $14.45 | $14.45 | 16,000 | — | — |
| 2025-04-09 | $15.20 | $15.20 | 121,100 | — | — |
| 2025-04-08 | $15.03 | $15.03 | 25,400 | — | — |
| 2025-04-07 | $15.38 | $15.38 | 14,400 | — | — |
| 2025-04-04 | $15.05 | $15.05 | 30,400 | — | — |
| 2025-04-03 | $15.53 | $15.53 | 6,900 | — | — |
| 2025-04-02 | $16.16 | $16.16 | 2,400 | — | — |
| 2025-04-01 | $16.21 | $16.21 | 800 | — | — |
| 2025-03-31 | $16.16 | $16.16 | 18,100 | — | — |
| 2025-03-28 | $15.71 | $15.71 | 5,400 | — | — |
| 2025-03-27 | $16.19 | $16.19 | 4,900 | — | — |
| 2025-03-26 | $15.95 | $15.95 | 3,900 | — | — |
| 2025-03-25 | $15.90 | $15.90 | 2,000 | — | — |
| 2025-03-24 | $15.85 | $15.85 | 13,900 | — | — |
| 2025-03-21 | $16.17 | $16.17 | 9,600 | — | — |
| 2025-03-20 | $16.29 | $16.29 | 5,500 | — | — |
| 2025-03-19 | $16.98 | $16.98 | 5,300 | — | — |
| 2025-03-18 | $17.01 | $17.01 | 3,900 | — | — |
| 2025-03-17 | $17.69 | $17.69 | 10,100 | — | — |
| 2025-03-14 | $17.41 | $17.41 | 1,500 | — | — |
| 2025-03-13 | $17.20 | $17.20 | 5,400 | — | — |
| 2025-03-12 | $16.69 | $16.69 | 2,300 | — | — |
| 2025-03-11 | $16.87 | $16.87 | 4,500 | — | — |
| 2025-03-10 | $17.11 | $17.11 | 18,700 | — | — |
| 2025-03-07 | $16.61 | $16.61 | 15,700 | — | — |
| 2025-03-06 | $16.60 | $16.60 | 5,200 | — | — |
| 2025-03-05 | $16.61 | $16.61 | 3,700 | — | — |
| 2025-03-04 | $16.80 | $16.80 | 4,600 | — | — |
| 2025-03-03 | $16.85 | $16.85 | 5,500 | — | — |
| 2025-02-28 | $16.89 | $16.89 | 7,900 | — | — |
| 2025-02-27 | $17.31 | $17.31 | 4,000 | — | — |
| 2025-02-26 | $17.39 | $17.39 | 3,200 | — | — |
| 2025-02-25 | $17.45 | $17.45 | 5,800 | — | — |
| 2025-02-24 | $16.89 | $16.89 | 11,500 | — | — |
| 2025-02-21 | $17.82 | $17.82 | 9,500 | — | — |
| 2025-02-20 | $18.02 | $18.02 | 41,600 | — | — |
| 2025-02-19 | $17.77 | $17.77 | 49,500 | — | — |
| 2025-02-18 | $17.05 | $17.05 | 4,500 | — | — |
| 2025-02-14 | $16.99 | $16.99 | 1,800 | — | — |
| 2025-02-13 | $16.90 | $16.90 | 5,500 | — | — |
| 2025-02-12 | $16.24 | $16.24 | 2,400 | — | — |
| 2025-02-11 | $16.67 | $16.67 | 2,800 | — | — |
| 2025-02-10 | $16.66 | $16.66 | 12,700 | — | — |
| 2025-02-07 | $16.68 | $16.68 | 2,500 | — | — |
| 2025-02-06 | $16.43 | $16.43 | 4,600 | — | — |
| 2025-02-05 | $17.10 | $17.10 | 12,900 | — | — |
| 2025-02-04 | $16.55 | $16.55 | 12,200 | — | — |
| 2025-02-03 | $16.06 | $16.06 | 20,600 | — | — |
| 2025-01-31 | $15.88 | $15.88 | 23,600 | — | — |
| 2025-01-30 | $15.84 | $15.84 | 10,900 | — | — |
| 2025-01-29 | $16.32 | $16.32 | 7,200 | — | — |
| 2025-01-28 | $15.81 | $15.81 | 6,300 | — | — |
| 2025-01-27 | $16.11 | $16.11 | 19,700 | — | — |
| 2025-01-24 | $16.39 | $16.39 | 3,200 | — | — |
| 2025-01-23 | $16.22 | $16.22 | 73,700 | — | — |
| 2025-01-22 | $16.46 | $16.46 | 16,800 | — | — |
| 2025-01-21 | $17.50 | $17.50 | 114,400 | — | — |
| 2025-01-17 | $17.10 | $17.10 | 47,500 | — | — |
| 2025-01-16 | $16.60 | $16.60 | 18,000 | — | — |
| 2025-01-15 | $17.10 | $17.10 | 5,800 | — | — |
| 2025-01-14 | $16.74 | $16.74 | 24,800 | — | — |
| 2025-01-13 | $16.65 | $16.65 | 4,700 | — | — |
| 2025-01-10 | $16.76 | $16.76 | 5,800 | — | — |
| 2025-01-08 | $16.98 | $16.98 | 6,300 | — | — |
| 2025-01-07 | $17.11 | $17.11 | 10,500 | — | — |
| 2025-01-06 | $17.49 | $17.49 | 11,800 | — | — |
| 2025-01-03 | $17.43 | $17.43 | 14,700 | — | — |
| 2025-01-02 | $17.33 | $17.33 | 4,700 | — | — |