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
- 2022-11-22 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 | $30.85 | $33.35 | 3,051,500 | — | — |
| 2025-12-30 | $31.82 | $34.40 | 2,122,200 | — | — |
| 2025-12-29 | $32.31 | $34.93 | 388,200 | — | — |
| 2025-12-26 | $32.13 | $34.74 | 389,400 | — | — |
| 2025-12-24 | $31.60 | $34.17 | 257,200 | — | — |
| 2025-12-23 | $31.24 | $33.78 | 434,200 | — | — |
| 2025-12-22 | $31.10 | $33.62 | 535,300 | — | — |
| 2025-12-19 | $31.15 | $33.68 | 965,800 | — | — |
| 2025-12-18 | $32.97 | $35.65 | 302,200 | — | — |
| 2025-12-17 | $32.83 | $35.49 | 466,400 | — | — |
| 2025-12-16 | $34.48 | $37.01 | 247,200 | — | — |
| 2025-12-15 | $34.77 | $37.32 | 151,000 | — | — |
| 2025-12-12 | $34.46 | $36.99 | 191,700 | — | — |
| 2025-12-11 | $34.93 | $37.49 | 231,600 | — | — |
| 2025-12-10 | $33.96 | $36.45 | 379,800 | — | — |
| 2025-12-09 | $33.40 | $35.85 | 126,200 | — | — |
| 2025-12-08 | $33.01 | $35.43 | 142,700 | — | — |
| 2025-12-05 | $33.72 | $36.19 | 162,100 | — | — |
| 2025-12-04 | $33.23 | $35.67 | 124,100 | — | — |
| 2025-12-03 | $33.38 | $35.83 | 155,300 | — | — |
| 2025-12-02 | $32.40 | $34.78 | 235,800 | — | — |
| 2025-12-01 | $32.66 | $35.06 | 156,000 | — | — |
| 2025-11-28 | $32.31 | $34.68 | 67,600 | — | — |
| 2025-11-26 | $32.44 | $34.82 | 161,700 | — | — |
| 2025-11-25 | $32.32 | $34.69 | 178,200 | — | — |
| 2025-11-24 | $31.61 | $33.93 | 166,000 | — | — |
| 2025-11-21 | $31.28 | $33.57 | 195,600 | — | — |
| 2025-11-20 | $30.72 | $32.97 | 192,600 | — | — |
| 2025-11-19 | $30.25 | $32.47 | 218,600 | — | — |
| 2025-11-18 | $30.40 | $32.63 | 215,700 | — | — |
| 2025-11-17 | $31.11 | $33.39 | 214,400 | — | — |
| 2025-11-14 | $32.46 | $34.84 | 180,200 | — | — |
| 2025-11-13 | $32.98 | $35.40 | 157,000 | — | — |
| 2025-11-12 | $33.28 | $35.72 | 126,600 | — | — |
| 2025-11-11 | $33.01 | $35.43 | 215,400 | — | — |
| 2025-11-10 | $32.63 | $35.02 | 325,900 | — | — |
| 2025-11-07 | $30.81 | $33.07 | 324,500 | — | — |
| 2025-11-06 | $29.87 | $32.06 | 171,900 | — | — |
| 2025-11-05 | $29.91 | $32.10 | 196,700 | — | — |
| 2025-11-04 | $29.62 | $31.79 | 177,800 | — | — |
| 2025-11-03 | $29.07 | $31.20 | 178,800 | — | — |
| 2025-10-31 | $29.65 | $31.82 | 140,200 | — | — |
| 2025-10-30 | $29.09 | $31.22 | 114,000 | — | — |
| 2025-10-29 | $29.09 | $31.22 | 117,700 | — | — |
| 2025-10-28 | $29.23 | $31.37 | 98,600 | — | — |
| 2025-10-27 | $29.61 | $31.78 | 101,500 | — | — |
| 2025-10-24 | $29.71 | $31.89 | 97,100 | — | — |
| 2025-10-23 | $29.33 | $31.48 | 76,800 | — | — |
| 2025-10-22 | $29.48 | $31.64 | 129,200 | — | — |
| 2025-10-21 | $29.56 | $31.73 | 155,000 | — | — |
| 2025-10-20 | $29.46 | $31.62 | 152,500 | — | — |
| 2025-10-17 | $28.99 | $31.12 | 146,700 | — | — |
| 2025-10-16 | $29.03 | $31.16 | 212,500 | — | — |
| 2025-10-15 | $29.38 | $31.53 | 149,700 | — | — |
| 2025-10-14 | $30.16 | $32.37 | 270,500 | — | — |
| 2025-10-13 | $28.91 | $31.03 | 191,800 | — | — |
| 2025-10-10 | $29.17 | $31.31 | 173,900 | — | — |
| 2025-10-09 | $29.67 | $31.85 | 141,000 | — | — |
| 2025-10-08 | $30.00 | $32.20 | 235,100 | — | — |
| 2025-10-07 | $30.41 | $32.64 | 214,600 | — | — |
| 2025-10-06 | $31.04 | $33.32 | 205,700 | — | — |
| 2025-10-03 | $31.13 | $33.41 | 155,000 | — | — |
| 2025-10-02 | $30.64 | $32.89 | 151,600 | — | — |
| 2025-10-01 | $30.83 | $33.09 | 176,000 | — | — |
| 2025-09-30 | $31.27 | $33.56 | 161,200 | — | — |
| 2025-09-29 | $31.60 | $33.92 | 160,500 | — | — |
| 2025-09-26 | $31.90 | $34.24 | 124,400 | — | — |
| 2025-09-25 | $31.67 | $33.99 | 182,400 | — | — |
| 2025-09-24 | $32.32 | $34.69 | 118,700 | — | — |
| 2025-09-23 | $32.83 | $35.24 | 176,800 | — | — |
| 2025-09-22 | $33.06 | $35.48 | 151,100 | — | — |
| 2025-09-19 | $32.99 | $35.41 | 280,000 | — | — |
| 2025-09-18 | $33.60 | $36.06 | 207,100 | — | — |
| 2025-09-17 | $33.81 | $36.29 | 361,400 | — | — |
| 2025-09-16 | $33.54 | $36.00 | 337,500 | — | — |
| 2025-09-15 | $34.43 | $36.72 | 180,800 | — | — |
| 2025-09-12 | $34.55 | $36.85 | 162,800 | — | — |
| 2025-09-11 | $34.48 | $36.77 | 168,900 | — | — |
| 2025-09-10 | $34.32 | $36.60 | 107,100 | — | — |
| 2025-09-09 | $34.80 | $37.11 | 141,000 | — | — |
| 2025-09-08 | $34.86 | $37.18 | 145,400 | — | — |
| 2025-09-05 | $34.50 | $36.79 | 163,400 | — | — |
| 2025-09-04 | $35.31 | $37.66 | 86,400 | — | — |
| 2025-09-03 | $34.99 | $37.32 | 139,500 | — | — |
| 2025-09-02 | $34.47 | $36.76 | 138,900 | — | — |
| 2025-08-29 | $34.57 | $36.87 | 98,000 | — | — |
| 2025-08-28 | $34.37 | $36.65 | 143,700 | — | — |
| 2025-08-27 | $34.69 | $37.00 | 112,200 | — | — |
| 2025-08-26 | $34.72 | $37.03 | 118,500 | — | — |
| 2025-08-25 | $34.47 | $36.76 | 91,000 | — | — |
| 2025-08-22 | $35.33 | $37.68 | 187,700 | — | — |
| 2025-08-21 | $34.27 | $36.55 | 125,200 | — | — |
| 2025-08-20 | $34.11 | $36.38 | 206,900 | — | — |
| 2025-08-19 | $34.09 | $36.36 | 256,100 | — | — |
| 2025-08-18 | $34.17 | $36.44 | 173,100 | — | — |
| 2025-08-15 | $34.49 | $36.78 | 132,000 | — | — |
| 2025-08-14 | $35.33 | $37.68 | 146,000 | — | — |
| 2025-08-13 | $35.44 | $37.80 | 120,200 | — | — |
| 2025-08-12 | $35.50 | $37.86 | 226,000 | — | — |
| 2025-08-11 | $34.50 | $36.79 | 172,800 | — | — |
| 2025-08-08 | $33.98 | $36.24 | 315,500 | — | — |
| 2025-08-07 | $34.11 | $36.38 | 332,900 | — | — |
| 2025-08-06 | $33.15 | $35.35 | 240,700 | — | — |
| 2025-08-05 | $32.40 | $34.55 | 157,400 | — | — |
| 2025-08-04 | $31.72 | $33.83 | 128,100 | — | — |
| 2025-08-01 | $31.38 | $33.47 | 211,000 | — | — |
| 2025-07-31 | $31.91 | $34.03 | 192,700 | — | — |
| 2025-07-30 | $30.70 | $32.74 | 186,500 | — | — |
| 2025-07-29 | $32.16 | $34.30 | 154,200 | — | — |
| 2025-07-28 | $32.27 | $34.42 | 188,400 | — | — |
| 2025-07-25 | $32.24 | $34.38 | 187,700 | — | — |
| 2025-07-24 | $31.93 | $34.05 | 166,700 | — | — |
| 2025-07-23 | $31.88 | $34.00 | 302,200 | — | — |
| 2025-07-22 | $31.21 | $33.28 | 128,100 | — | — |
| 2025-07-21 | $30.69 | $32.73 | 100,400 | — | — |
| 2025-07-18 | $31.04 | $33.10 | 109,700 | — | — |
| 2025-07-17 | $31.38 | $33.47 | 138,500 | — | — |
| 2025-07-16 | $30.96 | $33.02 | 163,200 | — | — |
| 2025-07-15 | $30.01 | $32.00 | 147,500 | — | — |
| 2025-07-14 | $30.75 | $32.79 | 121,000 | — | — |
| 2025-07-11 | $30.76 | $32.80 | 190,000 | — | — |
| 2025-07-10 | $30.92 | $32.98 | 133,800 | — | — |
| 2025-07-09 | $31.13 | $33.20 | 237,000 | — | — |
| 2025-07-08 | $31.54 | $33.64 | 188,700 | — | — |
| 2025-07-07 | $31.15 | $33.22 | 247,500 | — | — |
| 2025-07-03 | $32.51 | $34.67 | 56,600 | — | — |
| 2025-07-02 | $32.23 | $34.37 | 144,100 | — | — |
| 2025-07-01 | $32.55 | $34.71 | 146,000 | — | — |
| 2025-06-30 | $31.98 | $34.11 | 144,500 | — | — |
| 2025-06-27 | $32.14 | $34.28 | 577,100 | — | — |
| 2025-06-26 | $32.28 | $34.43 | 225,400 | — | — |
| 2025-06-25 | $31.55 | $33.65 | 118,000 | — | — |
| 2025-06-24 | $32.04 | $34.17 | 119,200 | — | — |
| 2025-06-23 | $32.07 | $34.20 | 147,800 | — | — |
| 2025-06-20 | $31.63 | $33.73 | 160,700 | — | — |
| 2025-06-18 | $31.61 | $33.71 | 191,200 | — | — |
| 2025-06-17 | $30.98 | $33.04 | 211,600 | — | — |
| 2025-06-16 | $31.52 | $33.62 | 115,700 | — | — |
| 2025-06-13 | $31.48 | $33.34 | 190,400 | — | — |
| 2025-06-12 | $32.86 | $34.80 | 130,800 | — | — |
| 2025-06-11 | $32.60 | $34.52 | 212,500 | — | — |
| 2025-06-10 | $32.15 | $34.05 | 142,500 | — | — |
| 2025-06-09 | $32.72 | $34.65 | 173,800 | — | — |
| 2025-06-06 | $33.24 | $35.20 | 177,400 | — | — |
| 2025-06-05 | $32.96 | $34.91 | 227,500 | — | — |
| 2025-06-04 | $32.40 | $34.31 | 161,600 | — | — |
| 2025-06-03 | $32.57 | $34.49 | 225,300 | — | — |
| 2025-06-02 | $32.31 | $34.22 | 192,800 | — | — |
| 2025-05-30 | $31.96 | $33.85 | 217,100 | — | — |
| 2025-05-29 | $31.76 | $33.63 | 167,200 | — | — |
| 2025-05-28 | $31.36 | $33.21 | 185,600 | — | — |
| 2025-05-27 | $32.21 | $34.11 | 153,700 | — | — |
| 2025-05-23 | $31.24 | $33.08 | 160,900 | — | — |
| 2025-05-22 | $31.72 | $33.59 | 283,800 | — | — |
| 2025-05-21 | $31.98 | $33.87 | 305,100 | — | — |
| 2025-05-20 | $32.35 | $34.26 | 297,100 | — | — |
| 2025-05-19 | $32.39 | $34.30 | 160,200 | — | — |
| 2025-05-16 | $32.01 | $33.90 | 225,000 | — | — |
| 2025-05-15 | $31.04 | $32.87 | 232,400 | — | — |
| 2025-05-14 | $30.79 | $32.61 | 264,500 | — | — |
| 2025-05-13 | $31.17 | $33.01 | 262,400 | — | — |
| 2025-05-12 | $31.43 | $33.29 | 369,100 | — | — |
| 2025-05-09 | $30.17 | $31.95 | 410,900 | — | — |
| 2025-05-08 | $30.72 | $32.53 | 664,700 | — | — |
| 2025-05-07 | $35.92 | $38.04 | 256,400 | — | — |
| 2025-05-06 | $35.60 | $37.70 | 187,400 | — | — |
| 2025-05-05 | $35.62 | $37.72 | 170,400 | — | — |
| 2025-05-02 | $35.89 | $38.01 | 161,300 | — | — |
| 2025-05-01 | $35.23 | $37.31 | 247,100 | — | — |
| 2025-04-30 | $34.81 | $36.86 | 215,600 | — | — |
| 2025-04-29 | $35.69 | $37.80 | 339,900 | — | — |
| 2025-04-28 | $35.09 | $37.16 | 118,900 | — | — |
| 2025-04-25 | $34.99 | $37.06 | 137,700 | — | — |
| 2025-04-24 | $35.33 | $37.42 | 171,400 | — | — |
| 2025-04-23 | $34.46 | $36.49 | 220,200 | — | — |
| 2025-04-22 | $34.07 | $36.08 | 363,000 | — | — |
| 2025-04-21 | $33.35 | $35.32 | 240,100 | — | — |
| 2025-04-17 | $34.80 | $36.85 | 270,800 | — | — |
| 2025-04-16 | $34.46 | $36.49 | 260,600 | — | — |
| 2025-04-15 | $34.41 | $36.44 | 426,900 | — | — |
| 2025-04-14 | $34.17 | $36.19 | 362,400 | — | — |
| 2025-04-11 | $33.51 | $35.49 | 430,100 | — | — |
| 2025-04-10 | $33.79 | $35.78 | 386,900 | — | — |
| 2025-04-09 | $36.42 | $38.57 | 767,900 | — | — |
| 2025-04-08 | $35.00 | $37.07 | 641,800 | — | — |
| 2025-04-07 | $35.00 | $37.07 | 851,400 | — | — |
| 2025-04-04 | $34.15 | $36.17 | 1,087,800 | — | — |
| 2025-04-03 | $35.34 | $37.43 | 778,400 | — | — |
| 2025-04-02 | $36.80 | $38.97 | 561,300 | — | — |
| 2025-04-01 | $36.88 | $39.06 | 871,800 | — | — |
| 2025-03-31 | $36.05 | $38.18 | 554,400 | — | — |
| 2025-03-28 | $35.21 | $37.29 | 584,200 | — | — |
| 2025-03-27 | $35.99 | $38.11 | 340,700 | — | — |
| 2025-03-26 | $35.79 | $37.90 | 525,500 | — | — |
| 2025-03-25 | $35.10 | $37.17 | 848,400 | — | — |
| 2025-03-24 | $34.70 | $36.75 | 973,700 | — | — |
| 2025-03-21 | $34.70 | $36.75 | 2,596,100 | — | — |
| 2025-03-20 | $36.44 | $38.59 | 618,800 | — | — |
| 2025-03-19 | $42.74 | $45.26 | 71,600 | — | — |
| 2025-03-18 | $41.84 | $44.31 | 52,200 | — | — |
| 2025-03-17 | $42.67 | $45.19 | 68,900 | — | — |
| 2025-03-14 | $42.73 | $45.02 | 173,700 | — | — |
| 2025-03-13 | $40.27 | $42.43 | 41,800 | — | — |
| 2025-03-12 | $40.39 | $42.55 | 59,100 | — | — |
| 2025-03-11 | $40.41 | $42.57 | 80,400 | — | — |
| 2025-03-10 | $39.16 | $41.26 | 72,600 | — | — |
| 2025-03-07 | $40.86 | $43.05 | 69,400 | — | — |
| 2025-03-06 | $40.81 | $43.00 | 39,300 | — | — |
| 2025-03-05 | $41.82 | $44.06 | 81,800 | — | — |
| 2025-03-04 | $40.89 | $43.08 | 65,800 | — | — |
| 2025-03-03 | $42.63 | $44.91 | 98,000 | — | — |
| 2025-02-28 | $42.58 | $44.86 | 171,000 | — | — |
| 2025-02-27 | $41.57 | $43.80 | 62,100 | — | — |
| 2025-02-26 | $41.89 | $44.13 | 70,300 | — | — |
| 2025-02-25 | $41.21 | $43.42 | 124,600 | — | — |
| 2025-02-24 | $40.88 | $43.07 | 131,600 | — | — |
| 2025-02-21 | $40.18 | $42.33 | 187,300 | — | — |
| 2025-02-20 | $44.02 | $46.38 | 122,200 | — | — |
| 2025-02-19 | $45.42 | $47.85 | 93,800 | — | — |
| 2025-02-18 | $46.48 | $48.97 | 126,700 | — | — |
| 2025-02-14 | $47.04 | $49.56 | 55,100 | — | — |
| 2025-02-13 | $46.43 | $48.92 | 41,300 | — | — |
| 2025-02-12 | $45.87 | $48.33 | 69,800 | — | — |
| 2025-02-11 | $46.85 | $49.36 | 49,700 | — | — |
| 2025-02-10 | $46.43 | $48.92 | 76,300 | — | — |
| 2025-02-07 | $44.87 | $47.27 | 136,600 | — | — |
| 2025-02-06 | $44.10 | $46.46 | 54,900 | — | — |
| 2025-02-05 | $44.90 | $47.31 | 82,800 | — | — |
| 2025-02-04 | $43.75 | $46.09 | 48,100 | — | — |
| 2025-02-03 | $43.97 | $46.33 | 70,300 | — | — |
| 2025-01-31 | $45.91 | $48.37 | 72,500 | — | — |
| 2025-01-30 | $46.37 | $48.85 | 46,400 | — | — |
| 2025-01-29 | $46.24 | $48.72 | 79,400 | — | — |
| 2025-01-28 | $44.75 | $47.15 | 51,200 | — | — |
| 2025-01-27 | $44.65 | $47.04 | 62,600 | — | — |
| 2025-01-24 | $43.00 | $45.30 | 38,100 | — | — |
| 2025-01-23 | $43.21 | $45.52 | 61,800 | — | — |
| 2025-01-22 | $43.44 | $45.77 | 50,600 | — | — |
| 2025-01-21 | $43.87 | $46.22 | 49,800 | — | — |
| 2025-01-17 | $43.90 | $46.25 | 85,900 | — | — |
| 2025-01-16 | $43.07 | $45.38 | 94,700 | — | — |
| 2025-01-15 | $42.60 | $44.88 | 70,500 | — | — |
| 2025-01-14 | $41.06 | $43.26 | 59,800 | — | — |
| 2025-01-13 | $39.48 | $41.59 | 54,000 | — | — |
| 2025-01-10 | $39.28 | $41.38 | 83,700 | — | — |
| 2025-01-08 | $41.44 | $43.66 | 60,000 | — | — |
| 2025-01-07 | $42.31 | $44.58 | 95,200 | — | — |
| 2025-01-06 | $41.52 | $43.74 | 102,800 | — | — |
| 2025-01-03 | $42.39 | $44.66 | 50,000 | — | — |
| 2025-01-02 | $41.13 | $43.33 | 49,900 | — | — |