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
- 2013-04-12 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 | $29.09 | $33.30 | 255,400 | — | — |
| 2025-12-30 | $29.11 | $33.32 | 248,800 | — | — |
| 2025-12-29 | $29.49 | $33.76 | 316,000 | — | — |
| 2025-12-26 | $29.56 | $33.84 | 302,200 | — | — |
| 2025-12-24 | $29.37 | $33.62 | 120,900 | — | — |
| 2025-12-23 | $29.37 | $33.62 | 247,100 | — | — |
| 2025-12-22 | $29.37 | $33.62 | 404,500 | — | — |
| 2025-12-19 | $29.04 | $33.24 | 1,094,100 | — | — |
| 2025-12-18 | $29.19 | $33.42 | 429,300 | — | — |
| 2025-12-17 | $29.44 | $33.70 | 389,200 | — | — |
| 2025-12-16 | $29.24 | $33.47 | 425,300 | — | — |
| 2025-12-15 | $29.85 | $34.17 | 425,300 | — | — |
| 2025-12-12 | $29.73 | $34.03 | 418,900 | — | — |
| 2025-12-11 | $29.76 | $34.07 | 518,400 | — | — |
| 2025-12-10 | $28.67 | $32.82 | 868,200 | — | — |
| 2025-12-09 | $28.12 | $32.19 | 408,800 | — | — |
| 2025-12-08 | $29.14 | $33.36 | 633,400 | — | — |
| 2025-12-05 | $29.59 | $33.87 | 877,000 | — | — |
| 2025-12-04 | $30.55 | $34.97 | 579,400 | — | — |
| 2025-12-03 | $30.05 | $34.40 | 567,800 | — | — |
| 2025-12-02 | $29.28 | $33.52 | 533,400 | — | — |
| 2025-12-01 | $28.79 | $32.96 | 377,100 | — | — |
| 2025-11-28 | $28.90 | $33.08 | 241,200 | — | — |
| 2025-11-26 | $29.18 | $33.40 | 1,347,900 | — | — |
| 2025-11-25 | $29.80 | $34.11 | 610,700 | — | — |
| 2025-11-24 | $28.95 | $33.14 | 663,900 | — | — |
| 2025-11-21 | $29.25 | $33.48 | 780,200 | — | — |
| 2025-11-20 | $28.95 | $33.14 | 505,100 | — | — |
| 2025-11-19 | $28.86 | $33.04 | 558,800 | — | — |
| 2025-11-18 | $28.58 | $32.72 | 528,900 | — | — |
| 2025-11-17 | $28.31 | $32.41 | 505,100 | — | — |
| 2025-11-14 | $29.05 | $33.26 | 501,400 | — | — |
| 2025-11-13 | $29.43 | $33.69 | 571,500 | — | — |
| 2025-11-12 | $29.18 | $33.40 | 632,600 | — | — |
| 2025-11-11 | $28.66 | $32.81 | 609,300 | — | — |
| 2025-11-10 | $27.04 | $30.95 | 549,800 | — | — |
| 2025-11-07 | $27.30 | $31.25 | 914,700 | — | — |
| 2025-11-06 | $28.09 | $32.16 | 678,900 | — | — |
| 2025-11-05 | $28.53 | $32.66 | 448,100 | — | — |
| 2025-11-04 | $28.09 | $32.16 | 416,300 | — | — |
| 2025-11-03 | $28.33 | $32.43 | 535,700 | — | — |
| 2025-10-31 | $28.47 | $32.59 | 795,600 | — | — |
| 2025-10-30 | $28.23 | $32.32 | 590,500 | — | — |
| 2025-10-29 | $29.33 | $33.58 | 535,700 | — | — |
| 2025-10-28 | $30.57 | $35.00 | 268,500 | — | — |
| 2025-10-27 | $30.56 | $34.98 | 280,700 | — | — |
| 2025-10-24 | $31.03 | $35.52 | 248,000 | — | — |
| 2025-10-23 | $31.05 | $35.54 | 441,900 | — | — |
| 2025-10-22 | $30.86 | $35.33 | 318,900 | — | — |
| 2025-10-21 | $30.54 | $34.96 | 279,800 | — | — |
| 2025-10-20 | $30.65 | $35.09 | 409,500 | — | — |
| 2025-10-17 | $29.87 | $34.19 | 333,500 | — | — |
| 2025-10-16 | $29.61 | $33.90 | 284,000 | — | — |
| 2025-10-15 | $30.53 | $34.95 | 443,900 | — | — |
| 2025-10-14 | $31.09 | $35.59 | 704,900 | — | — |
| 2025-10-13 | $30.36 | $34.75 | 287,000 | — | — |
| 2025-10-10 | $30.89 | $35.36 | 520,100 | — | — |
| 2025-10-09 | $31.84 | $36.45 | 454,500 | — | — |
| 2025-10-08 | $32.25 | $36.92 | 319,600 | — | — |
| 2025-10-07 | $32.09 | $36.74 | 434,000 | — | — |
| 2025-10-06 | $32.14 | $36.79 | 426,200 | — | — |
| 2025-10-03 | $32.56 | $37.27 | 394,800 | — | — |
| 2025-10-02 | $32.96 | $37.73 | 351,700 | — | — |
| 2025-10-01 | $33.62 | $38.49 | 261,400 | — | — |
| 2025-09-30 | $33.78 | $38.67 | 274,600 | — | — |
| 2025-09-29 | $34.43 | $39.41 | 276,700 | — | — |
| 2025-09-26 | $34.11 | $39.05 | 193,000 | — | — |
| 2025-09-25 | $33.77 | $38.66 | 254,100 | — | — |
| 2025-09-24 | $33.84 | $38.74 | 450,800 | — | — |
| 2025-09-23 | $33.51 | $38.36 | 281,900 | — | — |
| 2025-09-22 | $33.85 | $38.75 | 250,900 | — | — |
| 2025-09-19 | $33.67 | $38.54 | 910,800 | — | — |
| 2025-09-18 | $33.83 | $38.73 | 254,500 | — | — |
| 2025-09-17 | $33.73 | $38.61 | 277,300 | — | — |
| 2025-09-16 | $33.46 | $38.30 | 282,600 | — | — |
| 2025-09-15 | $33.11 | $37.90 | 255,600 | — | — |
| 2025-09-12 | $33.44 | $38.28 | 248,600 | — | — |
| 2025-09-11 | $34.21 | $39.16 | 292,400 | — | — |
| 2025-09-10 | $33.48 | $38.33 | 358,700 | — | — |
| 2025-09-09 | $34.13 | $39.07 | 277,900 | — | — |
| 2025-09-08 | $34.34 | $39.31 | 346,200 | — | — |
| 2025-09-05 | $34.47 | $39.46 | 263,600 | — | — |
| 2025-09-04 | $34.60 | $39.61 | 366,400 | — | — |
| 2025-09-03 | $34.35 | $39.32 | 384,200 | — | — |
| 2025-09-02 | $34.88 | $39.93 | 251,300 | — | — |
| 2025-08-29 | $35.68 | $40.85 | 452,700 | — | — |
| 2025-08-28 | $36.13 | $41.36 | 185,200 | — | — |
| 2025-08-27 | $36.45 | $41.73 | 255,800 | — | — |
| 2025-08-26 | $36.17 | $41.41 | 183,400 | — | — |
| 2025-08-25 | $36.29 | $41.54 | 273,600 | — | — |
| 2025-08-22 | $36.75 | $42.07 | 428,200 | — | — |
| 2025-08-21 | $35.80 | $40.98 | 160,500 | — | — |
| 2025-08-20 | $36.16 | $41.39 | 251,000 | — | — |
| 2025-08-19 | $37.10 | $42.47 | 315,100 | — | — |
| 2025-08-18 | $37.03 | $42.39 | 288,700 | — | — |
| 2025-08-15 | $36.75 | $42.07 | 414,300 | — | — |
| 2025-08-14 | $37.00 | $42.36 | 298,200 | — | — |
| 2025-08-13 | $37.66 | $43.11 | 255,900 | — | — |
| 2025-08-12 | $36.48 | $41.76 | 265,500 | — | — |
| 2025-08-11 | $35.56 | $40.71 | 347,200 | — | — |
| 2025-08-08 | $35.70 | $40.87 | 232,700 | — | — |
| 2025-08-07 | $35.49 | $40.63 | 285,100 | — | — |
| 2025-08-06 | $35.05 | $40.12 | 271,300 | — | — |
| 2025-08-05 | $34.59 | $39.60 | 361,800 | — | — |
| 2025-08-04 | $34.84 | $39.88 | 283,300 | — | — |
| 2025-08-01 | $34.75 | $39.72 | 526,000 | — | — |
| 2025-07-31 | $36.15 | $41.32 | 1,185,000 | — | — |
| 2025-07-30 | $32.77 | $37.46 | 408,700 | — | — |
| 2025-07-29 | $33.44 | $38.23 | 414,700 | — | — |
| 2025-07-28 | $33.13 | $37.87 | 335,500 | — | — |
| 2025-07-25 | $33.33 | $38.10 | 223,600 | — | — |
| 2025-07-24 | $33.11 | $37.85 | 213,300 | — | — |
| 2025-07-23 | $33.55 | $38.35 | 250,700 | — | — |
| 2025-07-22 | $33.62 | $38.43 | 352,400 | — | — |
| 2025-07-21 | $33.43 | $38.21 | 272,000 | — | — |
| 2025-07-18 | $33.28 | $38.04 | 460,100 | — | — |
| 2025-07-17 | $33.71 | $38.53 | 580,100 | — | — |
| 2025-07-16 | $33.65 | $38.47 | 352,400 | — | — |
| 2025-07-15 | $33.13 | $37.87 | 414,700 | — | — |
| 2025-07-14 | $34.13 | $39.01 | 338,300 | — | — |
| 2025-07-11 | $33.85 | $38.69 | 360,200 | — | — |
| 2025-07-10 | $35.22 | $40.26 | 294,200 | — | — |
| 2025-07-09 | $36.15 | $41.32 | 233,200 | — | — |
| 2025-07-08 | $36.66 | $41.91 | 379,000 | — | — |
| 2025-07-07 | $37.05 | $42.35 | 281,400 | — | — |
| 2025-07-03 | $37.51 | $42.88 | 195,500 | — | — |
| 2025-07-02 | $37.30 | $42.64 | 486,100 | — | — |
| 2025-07-01 | $36.85 | $42.12 | 388,500 | — | — |
| 2025-06-30 | $36.05 | $41.21 | 254,500 | — | — |
| 2025-06-27 | $35.90 | $41.04 | 412,200 | — | — |
| 2025-06-26 | $36.17 | $41.35 | 171,300 | — | — |
| 2025-06-25 | $36.30 | $41.49 | 233,700 | — | — |
| 2025-06-24 | $36.63 | $41.87 | 288,600 | — | — |
| 2025-06-23 | $36.11 | $41.28 | 253,400 | — | — |
| 2025-06-20 | $35.68 | $40.79 | 670,800 | — | — |
| 2025-06-18 | $35.98 | $41.13 | 381,000 | — | — |
| 2025-06-17 | $36.22 | $41.40 | 331,200 | — | — |
| 2025-06-16 | $36.28 | $41.47 | 264,700 | — | — |
| 2025-06-13 | $35.89 | $41.03 | 209,200 | — | — |
| 2025-06-12 | $37.15 | $42.47 | 200,300 | — | — |
| 2025-06-11 | $37.64 | $43.03 | 244,400 | — | — |
| 2025-06-10 | $37.53 | $42.90 | 235,000 | — | — |
| 2025-06-09 | $37.02 | $42.32 | 251,200 | — | — |
| 2025-06-06 | $36.83 | $42.10 | 244,600 | — | — |
| 2025-06-05 | $36.32 | $41.52 | 280,200 | — | — |
| 2025-06-04 | $36.05 | $41.21 | 250,400 | — | — |
| 2025-06-03 | $36.41 | $41.62 | 173,700 | — | — |
| 2025-06-02 | $35.96 | $41.11 | 223,700 | — | — |
| 2025-05-30 | $36.23 | $41.41 | 326,000 | — | — |
| 2025-05-29 | $36.37 | $41.58 | 171,600 | — | — |
| 2025-05-28 | $36.33 | $41.53 | 208,600 | — | — |
| 2025-05-27 | $36.86 | $42.14 | 228,600 | — | — |
| 2025-05-23 | $36.34 | $41.54 | 300,300 | — | — |
| 2025-05-22 | $37.07 | $42.38 | 231,600 | — | — |
| 2025-05-21 | $37.76 | $43.16 | 403,400 | — | — |
| 2025-05-20 | $38.37 | $43.86 | 362,500 | — | — |
| 2025-05-19 | $38.21 | $43.68 | 262,800 | — | — |
| 2025-05-16 | $37.76 | $43.16 | 425,400 | — | — |
| 2025-05-15 | $37.27 | $42.60 | 395,400 | — | — |
| 2025-05-14 | $36.66 | $41.91 | 566,200 | — | — |
| 2025-05-13 | $36.51 | $41.74 | 274,200 | — | — |
| 2025-05-12 | $36.57 | $41.75 | 490,300 | — | — |
| 2025-05-09 | $35.73 | $40.79 | 523,400 | — | — |
| 2025-05-08 | $35.49 | $40.51 | 507,200 | — | — |
| 2025-05-07 | $34.61 | $39.51 | 237,500 | — | — |
| 2025-05-06 | $34.49 | $39.37 | 246,300 | — | — |
| 2025-05-05 | $34.48 | $39.36 | 242,100 | — | — |
| 2025-05-02 | $34.60 | $39.50 | 194,000 | — | — |
| 2025-05-01 | $34.00 | $38.81 | 268,600 | — | — |
| 2025-04-30 | $33.94 | $38.74 | 300,200 | — | — |
| 2025-04-29 | $34.14 | $38.97 | 293,000 | — | — |
| 2025-04-28 | $33.32 | $38.04 | 277,800 | — | — |
| 2025-04-25 | $33.02 | $37.69 | 168,400 | — | — |
| 2025-04-24 | $33.23 | $37.93 | 240,200 | — | — |
| 2025-04-23 | $32.88 | $37.53 | 312,900 | — | — |
| 2025-04-22 | $32.84 | $37.49 | 302,200 | — | — |
| 2025-04-21 | $32.03 | $36.56 | 433,200 | — | — |
| 2025-04-17 | $32.83 | $37.48 | 309,100 | — | — |
| 2025-04-16 | $33.07 | $37.75 | 206,100 | — | — |
| 2025-04-15 | $33.64 | $38.40 | 180,000 | — | — |
| 2025-04-14 | $33.51 | $38.25 | 254,500 | — | — |
| 2025-04-11 | $33.26 | $37.97 | 184,900 | — | — |
| 2025-04-10 | $33.15 | $37.84 | 307,700 | — | — |
| 2025-04-09 | $34.62 | $39.52 | 373,500 | — | — |
| 2025-04-08 | $31.89 | $36.40 | 298,500 | — | — |
| 2025-04-07 | $32.80 | $37.44 | 363,700 | — | — |
| 2025-04-04 | $33.88 | $38.68 | 421,800 | — | — |
| 2025-04-03 | $35.32 | $40.32 | 293,900 | — | — |
| 2025-04-02 | $37.40 | $42.69 | 226,200 | — | — |
| 2025-04-01 | $37.02 | $42.26 | 241,300 | — | — |
| 2025-03-31 | $36.77 | $41.97 | 386,200 | — | — |
| 2025-03-28 | $36.65 | $41.84 | 169,700 | — | — |
| 2025-03-27 | $37.35 | $42.64 | 191,600 | — | — |
| 2025-03-26 | $37.50 | $42.81 | 159,100 | — | — |
| 2025-03-25 | $37.35 | $42.64 | 192,800 | — | — |
| 2025-03-24 | $37.52 | $42.83 | 270,500 | — | — |
| 2025-03-21 | $37.24 | $42.51 | 1,083,800 | — | — |
| 2025-03-20 | $37.13 | $42.39 | 211,900 | — | — |
| 2025-03-19 | $37.31 | $42.59 | 253,400 | — | — |
| 2025-03-18 | $36.88 | $42.10 | 295,700 | — | — |
| 2025-03-17 | $36.90 | $42.12 | 225,400 | — | — |
| 2025-03-14 | $36.33 | $41.47 | 203,900 | — | — |
| 2025-03-13 | $35.59 | $40.63 | 220,700 | — | — |
| 2025-03-12 | $35.57 | $40.60 | 258,400 | — | — |
| 2025-03-11 | $36.02 | $41.12 | 233,200 | — | — |
| 2025-03-10 | $36.90 | $42.12 | 330,500 | — | — |
| 2025-03-07 | $37.25 | $42.52 | 368,400 | — | — |
| 2025-03-06 | $37.45 | $42.75 | 366,600 | — | — |
| 2025-03-05 | $37.86 | $43.22 | 275,900 | — | — |
| 2025-03-04 | $37.22 | $42.49 | 512,900 | — | — |
| 2025-03-03 | $37.92 | $43.29 | 381,800 | — | — |
| 2025-02-28 | $37.34 | $42.57 | 492,300 | — | — |
| 2025-02-27 | $37.55 | $42.81 | 1,385,400 | — | — |
| 2025-02-26 | $32.34 | $36.87 | 396,100 | — | — |
| 2025-02-25 | $32.66 | $37.23 | 322,900 | — | — |
| 2025-02-24 | $33.00 | $37.62 | 469,500 | — | — |
| 2025-02-21 | $33.19 | $37.84 | 600,200 | — | — |
| 2025-02-20 | $33.39 | $38.07 | 465,100 | — | — |
| 2025-02-19 | $33.99 | $38.75 | 561,100 | — | — |
| 2025-02-18 | $34.45 | $39.27 | 264,400 | — | — |
| 2025-02-14 | $33.91 | $38.66 | 326,600 | — | — |
| 2025-02-13 | $33.70 | $38.42 | 215,000 | — | — |
| 2025-02-12 | $33.02 | $37.64 | 256,000 | — | — |
| 2025-02-11 | $33.23 | $37.88 | 241,700 | — | — |
| 2025-02-10 | $33.39 | $38.07 | 259,600 | — | — |
| 2025-02-07 | $32.92 | $37.53 | 222,200 | — | — |
| 2025-02-06 | $32.70 | $37.28 | 245,600 | — | — |
| 2025-02-05 | $32.78 | $37.37 | 154,600 | — | — |
| 2025-02-04 | $32.73 | $37.31 | 231,200 | — | — |
| 2025-02-03 | $32.20 | $36.71 | 180,200 | — | — |
| 2025-01-31 | $32.47 | $37.02 | 312,900 | — | — |
| 2025-01-30 | $32.44 | $36.98 | 206,300 | — | — |
| 2025-01-29 | $32.18 | $36.69 | 220,600 | — | — |
| 2025-01-28 | $32.51 | $37.06 | 194,100 | — | — |
| 2025-01-27 | $32.82 | $37.42 | 235,100 | — | — |
| 2025-01-24 | $32.39 | $36.93 | 186,200 | — | — |
| 2025-01-23 | $32.29 | $36.81 | 288,200 | — | — |
| 2025-01-22 | $32.22 | $36.73 | 274,000 | — | — |
| 2025-01-21 | $32.50 | $37.05 | 285,700 | — | — |
| 2025-01-17 | $32.61 | $37.18 | 263,800 | — | — |
| 2025-01-16 | $32.76 | $37.35 | 264,900 | — | — |
| 2025-01-15 | $32.82 | $37.42 | 198,100 | — | — |
| 2025-01-14 | $32.47 | $37.02 | 300,100 | — | — |
| 2025-01-13 | $32.10 | $36.59 | 335,700 | — | — |
| 2025-01-10 | $31.79 | $36.24 | 386,400 | — | — |
| 2025-01-08 | $33.61 | $38.32 | 250,900 | — | — |
| 2025-01-07 | $34.06 | $38.83 | 462,400 | — | — |
| 2025-01-06 | $34.10 | $38.87 | 316,900 | — | — |
| 2025-01-03 | $34.62 | $39.47 | 186,000 | — | — |
| 2025-01-02 | $34.49 | $39.32 | 213,000 | — | — |