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
- 2021-05-04 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 | $35.78 | $40.59 | 52,900 | — | — |
| 2025-12-30 | $35.91 | $40.74 | 38,100 | — | — |
| 2025-12-29 | $36.19 | $41.06 | 35,900 | — | — |
| 2025-12-26 | $36.53 | $41.45 | 42,500 | — | — |
| 2025-12-24 | $36.69 | $41.63 | 49,400 | — | — |
| 2025-12-23 | $36.75 | $41.69 | 55,000 | — | — |
| 2025-12-22 | $37.00 | $41.98 | 101,900 | — | — |
| 2025-12-19 | $36.99 | $41.97 | 166,600 | — | — |
| 2025-12-18 | $37.63 | $42.69 | 100,900 | — | — |
| 2025-12-17 | $38.14 | $43.27 | 50,400 | — | — |
| 2025-12-16 | $37.66 | $42.73 | 66,700 | — | — |
| 2025-12-15 | $37.77 | $42.85 | 55,600 | — | — |
| 2025-12-12 | $37.26 | $42.27 | 44,500 | — | — |
| 2025-12-11 | $37.16 | $42.16 | 49,600 | — | — |
| 2025-12-10 | $36.60 | $41.52 | 91,700 | — | — |
| 2025-12-09 | $35.33 | $40.08 | 36,900 | — | — |
| 2025-12-08 | $35.03 | $39.74 | 59,800 | — | — |
| 2025-12-05 | $34.69 | $39.36 | 24,800 | — | — |
| 2025-12-04 | $35.01 | $39.72 | 37,200 | — | — |
| 2025-12-03 | $35.36 | $40.12 | 40,900 | — | — |
| 2025-12-02 | $34.14 | $38.73 | 62,200 | — | — |
| 2025-12-01 | $34.96 | $39.66 | 44,400 | — | — |
| 2025-11-28 | $34.49 | $39.13 | 58,200 | — | — |
| 2025-11-26 | $35.20 | $39.94 | 69,900 | — | — |
| 2025-11-25 | $35.13 | $39.86 | 57,000 | — | — |
| 2025-11-24 | $33.78 | $38.33 | 53,600 | — | — |
| 2025-11-21 | $33.85 | $38.40 | 75,400 | — | — |
| 2025-11-20 | $32.87 | $37.29 | 61,500 | — | — |
| 2025-11-19 | $33.18 | $37.64 | 64,900 | — | — |
| 2025-11-18 | $33.32 | $37.80 | 107,100 | — | — |
| 2025-11-17 | $33.22 | $37.69 | 75,700 | — | — |
| 2025-11-14 | $34.64 | $39.30 | 45,500 | — | — |
| 2025-11-13 | $34.70 | $39.37 | 68,700 | — | — |
| 2025-11-12 | $35.14 | $39.87 | 72,100 | — | — |
| 2025-11-11 | $34.62 | $39.28 | 63,800 | — | — |
| 2025-11-10 | $34.46 | $39.10 | 44,500 | — | — |
| 2025-11-07 | $34.41 | $39.04 | 43,300 | — | — |
| 2025-11-06 | $34.32 | $38.94 | 42,900 | — | — |
| 2025-11-05 | $35.20 | $39.94 | 62,700 | — | — |
| 2025-11-04 | $34.69 | $39.36 | 54,100 | — | — |
| 2025-11-03 | $35.09 | $39.81 | 43,500 | — | — |
| 2025-10-31 | $35.51 | $40.06 | 97,200 | — | — |
| 2025-10-30 | $35.66 | $40.23 | 63,600 | — | — |
| 2025-10-29 | $36.18 | $40.82 | 108,600 | — | — |
| 2025-10-28 | $37.23 | $42.00 | 130,500 | — | — |
| 2025-10-27 | $35.58 | $40.14 | 78,000 | — | — |
| 2025-10-24 | $35.63 | $40.20 | 75,800 | — | — |
| 2025-10-23 | $34.53 | $38.96 | 104,000 | — | — |
| 2025-10-22 | $35.15 | $39.65 | 86,100 | — | — |
| 2025-10-21 | $34.90 | $39.37 | 120,200 | — | — |
| 2025-10-20 | $33.20 | $37.45 | 64,800 | — | — |
| 2025-10-17 | $32.29 | $36.43 | 103,600 | — | — |
| 2025-10-16 | $31.50 | $35.54 | 71,200 | — | — |
| 2025-10-15 | $32.76 | $36.96 | 35,100 | — | — |
| 2025-10-14 | $33.05 | $37.29 | 112,000 | — | — |
| 2025-10-13 | $31.69 | $35.75 | 61,500 | — | — |
| 2025-10-10 | $31.11 | $35.10 | 96,700 | — | — |
| 2025-10-09 | $31.25 | $35.26 | 20,900 | — | — |
| 2025-10-08 | $31.55 | $35.59 | 19,800 | — | — |
| 2025-10-07 | $31.75 | $35.82 | 29,100 | — | — |
| 2025-10-06 | $32.06 | $36.17 | 37,800 | — | — |
| 2025-10-03 | $32.07 | $36.18 | 21,400 | — | — |
| 2025-10-02 | $31.78 | $35.85 | 31,700 | — | — |
| 2025-10-01 | $32.09 | $36.20 | 52,700 | — | — |
| 2025-09-30 | $32.20 | $36.33 | 37,900 | — | — |
| 2025-09-29 | $32.13 | $36.25 | 29,300 | — | — |
| 2025-09-26 | $32.81 | $37.02 | 40,600 | — | — |
| 2025-09-25 | $32.87 | $37.08 | 31,400 | — | — |
| 2025-09-24 | $33.03 | $37.26 | 27,400 | — | — |
| 2025-09-23 | $33.32 | $37.59 | 59,200 | — | — |
| 2025-09-22 | $33.05 | $37.29 | 24,300 | — | — |
| 2025-09-19 | $32.95 | $37.17 | 132,400 | — | — |
| 2025-09-18 | $33.75 | $38.08 | 31,200 | — | — |
| 2025-09-17 | $32.84 | $37.05 | 46,100 | — | — |
| 2025-09-16 | $32.39 | $36.54 | 29,300 | — | — |
| 2025-09-15 | $32.86 | $37.07 | 33,400 | — | — |
| 2025-09-12 | $32.82 | $37.03 | 17,600 | — | — |
| 2025-09-11 | $32.91 | $37.13 | 30,600 | — | — |
| 2025-09-10 | $32.78 | $36.98 | 26,700 | — | — |
| 2025-09-09 | $32.58 | $36.75 | 27,000 | — | — |
| 2025-09-08 | $32.96 | $37.18 | 16,900 | — | — |
| 2025-09-05 | $32.83 | $37.04 | 22,400 | — | — |
| 2025-09-04 | $33.09 | $37.33 | 27,100 | — | — |
| 2025-09-03 | $32.41 | $36.56 | 22,300 | — | — |
| 2025-09-02 | $32.59 | $36.77 | 21,900 | — | — |
| 2025-08-29 | $32.77 | $36.97 | 35,100 | — | — |
| 2025-08-28 | $32.81 | $37.02 | 26,200 | — | — |
| 2025-08-27 | $32.95 | $37.17 | 31,700 | — | — |
| 2025-08-26 | $32.88 | $37.09 | 43,500 | — | — |
| 2025-08-25 | $32.32 | $36.46 | 21,800 | — | — |
| 2025-08-22 | $32.61 | $36.79 | 71,000 | — | — |
| 2025-08-21 | $31.22 | $35.22 | 14,300 | — | — |
| 2025-08-20 | $31.42 | $35.45 | 28,900 | — | — |
| 2025-08-19 | $31.20 | $35.20 | 48,100 | — | — |
| 2025-08-18 | $31.12 | $35.11 | 29,700 | — | — |
| 2025-08-15 | $30.79 | $34.74 | 23,700 | — | — |
| 2025-08-14 | $31.38 | $35.40 | 20,900 | — | — |
| 2025-08-13 | $31.54 | $35.58 | 35,800 | — | — |
| 2025-08-12 | $31.08 | $35.06 | 35,500 | — | — |
| 2025-08-11 | $29.69 | $33.50 | 24,700 | — | — |
| 2025-08-08 | $29.80 | $33.62 | 25,300 | — | — |
| 2025-08-07 | $29.23 | $32.98 | 29,500 | — | — |
| 2025-08-06 | $29.62 | $33.42 | 28,200 | — | — |
| 2025-08-05 | $30.17 | $34.04 | 45,200 | — | — |
| 2025-08-04 | $30.09 | $33.95 | 53,500 | — | — |
| 2025-08-01 | $29.44 | $32.99 | 62,000 | — | — |
| 2025-07-31 | $30.09 | $33.72 | 29,400 | — | — |
| 2025-07-30 | $30.59 | $34.28 | 43,600 | — | — |
| 2025-07-29 | $30.99 | $34.72 | 33,200 | — | — |
| 2025-07-28 | $31.15 | $34.90 | 42,500 | — | — |
| 2025-07-25 | $30.56 | $34.24 | 33,200 | — | — |
| 2025-07-24 | $29.67 | $33.25 | 39,500 | — | — |
| 2025-07-23 | $30.42 | $34.09 | 46,700 | — | — |
| 2025-07-22 | $30.47 | $34.14 | 33,600 | — | — |
| 2025-07-21 | $30.25 | $33.90 | 47,800 | — | — |
| 2025-07-18 | $30.12 | $33.75 | 46,800 | — | — |
| 2025-07-17 | $30.85 | $34.57 | 46,700 | — | — |
| 2025-07-16 | $30.44 | $34.11 | 60,000 | — | — |
| 2025-07-15 | $30.03 | $33.65 | 60,600 | — | — |
| 2025-07-14 | $30.59 | $34.28 | 50,800 | — | — |
| 2025-07-11 | $30.01 | $33.63 | 33,200 | — | — |
| 2025-07-10 | $30.31 | $33.96 | 35,700 | — | — |
| 2025-07-09 | $30.23 | $33.87 | 23,500 | — | — |
| 2025-07-08 | $30.23 | $33.87 | 36,900 | — | — |
| 2025-07-07 | $29.95 | $33.56 | 43,600 | — | — |
| 2025-07-03 | $30.42 | $34.09 | 21,200 | — | — |
| 2025-07-02 | $29.76 | $33.35 | 34,500 | — | — |
| 2025-07-01 | $29.50 | $33.05 | 41,600 | — | — |
| 2025-06-30 | $28.54 | $31.98 | 47,800 | — | — |
| 2025-06-27 | $28.46 | $31.89 | 345,700 | — | — |
| 2025-06-26 | $28.27 | $31.68 | 27,200 | — | — |
| 2025-06-25 | $27.91 | $31.27 | 43,600 | — | — |
| 2025-06-24 | $28.04 | $31.42 | 33,500 | — | — |
| 2025-06-23 | $27.71 | $31.05 | 54,300 | — | — |
| 2025-06-20 | $26.48 | $29.67 | 106,300 | — | — |
| 2025-06-18 | $26.51 | $29.70 | 47,300 | — | — |
| 2025-06-17 | $26.45 | $29.64 | 39,500 | — | — |
| 2025-06-16 | $26.83 | $30.06 | 42,200 | — | — |
| 2025-06-13 | $27.07 | $30.33 | 45,700 | — | — |
| 2025-06-12 | $28.05 | $31.43 | 37,500 | — | — |
| 2025-06-11 | $28.30 | $31.71 | 51,600 | — | — |
| 2025-06-10 | $28.44 | $31.87 | 48,200 | — | — |
| 2025-06-09 | $27.76 | $31.11 | 42,600 | — | — |
| 2025-06-06 | $27.82 | $31.17 | 34,800 | — | — |
| 2025-06-05 | $27.20 | $30.48 | 41,400 | — | — |
| 2025-06-04 | $27.26 | $30.54 | 34,400 | — | — |
| 2025-06-03 | $27.69 | $31.03 | 22,000 | — | — |
| 2025-06-02 | $27.28 | $30.57 | 37,900 | — | — |
| 2025-05-30 | $27.96 | $31.33 | 110,500 | — | — |
| 2025-05-29 | $27.74 | $31.08 | 46,500 | — | — |
| 2025-05-28 | $27.94 | $31.31 | 31,500 | — | — |
| 2025-05-27 | $28.27 | $31.68 | 32,100 | — | — |
| 2025-05-23 | $27.60 | $30.93 | 44,900 | — | — |
| 2025-05-22 | $27.75 | $31.09 | 34,700 | — | — |
| 2025-05-21 | $28.10 | $31.49 | 27,300 | — | — |
| 2025-05-20 | $28.95 | $32.44 | 25,200 | — | — |
| 2025-05-19 | $29.03 | $32.53 | 34,300 | — | — |
| 2025-05-16 | $28.97 | $32.46 | 48,200 | — | — |
| 2025-05-15 | $29.42 | $32.97 | 38,900 | — | — |
| 2025-05-14 | $29.13 | $32.64 | 27,900 | — | — |
| 2025-05-13 | $29.39 | $32.93 | 34,600 | — | — |
| 2025-05-12 | $29.02 | $32.52 | 135,100 | — | — |
| 2025-05-09 | $28.32 | $31.73 | 27,700 | — | — |
| 2025-05-08 | $28.54 | $31.98 | 33,600 | — | — |
| 2025-05-07 | $27.90 | $31.26 | 48,500 | — | — |
| 2025-05-06 | $27.75 | $31.09 | 75,100 | — | — |
| 2025-05-05 | $28.02 | $31.40 | 36,200 | — | — |
| 2025-05-02 | $28.18 | $31.35 | 62,100 | — | — |
| 2025-05-01 | $27.55 | $30.65 | 44,100 | — | — |
| 2025-04-30 | $27.68 | $30.80 | 63,300 | — | — |
| 2025-04-29 | $27.70 | $30.82 | 46,300 | — | — |
| 2025-04-28 | $27.04 | $30.08 | 47,400 | — | — |
| 2025-04-25 | $26.99 | $30.03 | 34,700 | — | — |
| 2025-04-24 | $27.36 | $30.44 | 56,900 | — | — |
| 2025-04-23 | $27.24 | $30.31 | 38,900 | — | — |
| 2025-04-22 | $27.00 | $30.04 | 56,600 | — | — |
| 2025-04-21 | $26.27 | $29.23 | 44,100 | — | — |
| 2025-04-17 | $26.41 | $29.38 | 66,800 | — | — |
| 2025-04-16 | $26.20 | $29.15 | 36,100 | — | — |
| 2025-04-15 | $26.24 | $29.19 | 45,700 | — | — |
| 2025-04-14 | $25.74 | $28.64 | 107,000 | — | — |
| 2025-04-11 | $25.19 | $28.03 | 52,600 | — | — |
| 2025-04-10 | $25.15 | $27.98 | 71,800 | — | — |
| 2025-04-09 | $26.33 | $29.29 | 108,100 | — | — |
| 2025-04-08 | $25.37 | $28.23 | 61,500 | — | — |
| 2025-04-07 | $25.35 | $28.20 | 66,100 | — | — |
| 2025-04-04 | $25.27 | $28.11 | 90,100 | — | — |
| 2025-04-03 | $25.99 | $28.92 | 176,400 | — | — |
| 2025-04-02 | $27.87 | $31.01 | 66,800 | — | — |
| 2025-04-01 | $27.86 | $31.00 | 65,700 | — | — |
| 2025-03-31 | $27.80 | $30.93 | 84,000 | — | — |
| 2025-03-28 | $27.77 | $30.90 | 82,000 | — | — |
| 2025-03-27 | $28.36 | $31.55 | 55,900 | — | — |
| 2025-03-26 | $28.45 | $31.65 | 84,300 | — | — |
| 2025-03-25 | $28.44 | $31.64 | 161,800 | — | — |
| 2025-03-24 | $28.36 | $31.55 | 99,200 | — | — |
| 2025-03-21 | $28.00 | $31.15 | 118,400 | — | — |
| 2025-03-20 | $28.43 | $31.63 | 120,000 | — | — |
| 2025-03-19 | $28.49 | $31.70 | 146,400 | — | — |
| 2025-03-18 | $28.24 | $31.42 | 141,000 | — | — |
| 2025-03-17 | $28.07 | $31.23 | 161,400 | — | — |
| 2025-03-14 | $28.28 | $31.46 | 114,800 | — | — |
| 2025-03-13 | $27.99 | $31.14 | 47,100 | — | — |
| 2025-03-12 | $28.25 | $31.43 | 51,400 | — | — |
| 2025-03-11 | $28.18 | $31.35 | 48,800 | — | — |
| 2025-03-10 | $28.71 | $31.94 | 43,000 | — | — |
| 2025-03-07 | $29.09 | $32.36 | 36,800 | — | — |
| 2025-03-06 | $29.58 | $32.91 | 58,700 | — | — |
| 2025-03-05 | $29.50 | $32.82 | 39,300 | — | — |
| 2025-03-04 | $29.46 | $32.78 | 52,300 | — | — |
| 2025-03-03 | $30.48 | $33.91 | 34,400 | — | — |
| 2025-02-28 | $30.46 | $33.89 | 65,600 | — | — |
| 2025-02-27 | $30.50 | $33.93 | 37,800 | — | — |
| 2025-02-26 | $30.58 | $34.02 | 51,600 | — | — |
| 2025-02-25 | $31.00 | $34.49 | 80,300 | — | — |
| 2025-02-24 | $31.09 | $34.59 | 57,600 | — | — |
| 2025-02-21 | $31.39 | $34.92 | 57,700 | — | — |
| 2025-02-20 | $31.73 | $35.30 | 51,100 | — | — |
| 2025-02-19 | $31.79 | $35.37 | 32,300 | — | — |
| 2025-02-18 | $31.62 | $35.18 | 39,700 | — | — |
| 2025-02-14 | $31.25 | $34.77 | 31,300 | — | — |
| 2025-02-13 | $31.13 | $34.63 | 38,100 | — | — |
| 2025-02-12 | $30.69 | $34.14 | 29,600 | — | — |
| 2025-02-11 | $31.41 | $34.95 | 26,400 | — | — |
| 2025-02-10 | $30.66 | $34.11 | 37,600 | — | — |
| 2025-02-07 | $30.65 | $34.10 | 38,100 | — | — |
| 2025-02-06 | $30.87 | $34.34 | 26,500 | — | — |
| 2025-02-05 | $30.37 | $33.79 | 23,100 | — | — |
| 2025-02-04 | $30.24 | $33.64 | 21,300 | — | — |
| 2025-02-03 | $29.55 | $32.88 | 34,400 | — | — |
| 2025-01-31 | $30.41 | $33.61 | 66,200 | — | — |
| 2025-01-30 | $30.60 | $33.82 | 34,100 | — | — |
| 2025-01-29 | $30.89 | $34.14 | 58,800 | — | — |
| 2025-01-28 | $30.72 | $33.95 | 120,700 | — | — |
| 2025-01-27 | $30.50 | $33.71 | 77,100 | — | — |
| 2025-01-24 | $29.86 | $33.00 | 81,100 | — | — |
| 2025-01-23 | $29.75 | $32.88 | 54,400 | — | — |
| 2025-01-22 | $30.16 | $33.33 | 31,200 | — | — |
| 2025-01-21 | $30.82 | $34.06 | 32,800 | — | — |
| 2025-01-17 | $30.27 | $33.46 | 35,300 | — | — |
| 2025-01-16 | $30.10 | $33.27 | 28,600 | — | — |
| 2025-01-15 | $30.43 | $33.63 | 20,700 | — | — |
| 2025-01-14 | $29.65 | $32.77 | 40,000 | — | — |
| 2025-01-13 | $28.87 | $31.91 | 34,300 | — | — |
| 2025-01-10 | $28.41 | $31.40 | 34,900 | — | — |
| 2025-01-08 | $29.66 | $32.78 | 22,600 | — | — |
| 2025-01-07 | $29.77 | $32.90 | 43,200 | — | — |
| 2025-01-06 | $30.01 | $33.17 | 43,300 | — | — |
| 2025-01-03 | $29.79 | $32.92 | 21,100 | — | — |
| 2025-01-02 | $29.61 | $32.73 | 37,200 | — | — |