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
- 2022-08-03 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 | $37.63 | $37.63 | 73,200 | — | — |
| 2025-12-30 | $37.54 | $37.54 | 72,800 | — | — |
| 2025-12-29 | $38.00 | $38.00 | 60,100 | — | — |
| 2025-12-26 | $38.36 | $38.36 | 64,200 | — | — |
| 2025-12-24 | $38.54 | $38.54 | 43,700 | — | — |
| 2025-12-23 | $38.46 | $38.46 | 112,900 | — | — |
| 2025-12-22 | $38.76 | $38.76 | 74,200 | — | — |
| 2025-12-19 | $39.07 | $39.07 | 176,000 | — | — |
| 2025-12-18 | $39.76 | $39.76 | 185,600 | — | — |
| 2025-12-17 | $38.82 | $38.82 | 136,900 | — | — |
| 2025-12-16 | $38.54 | $38.54 | 149,700 | — | — |
| 2025-12-15 | $38.47 | $38.47 | 181,700 | — | — |
| 2025-12-12 | $37.79 | $37.79 | 127,600 | — | — |
| 2025-12-11 | $37.83 | $37.83 | 194,600 | — | — |
| 2025-12-10 | $37.71 | $37.71 | 233,900 | — | — |
| 2025-12-09 | $36.44 | $36.44 | 193,200 | — | — |
| 2025-12-08 | $35.62 | $35.62 | 153,400 | — | — |
| 2025-12-05 | $35.78 | $35.78 | 173,200 | — | — |
| 2025-12-04 | $35.08 | $35.08 | 185,100 | — | — |
| 2025-12-03 | $34.65 | $34.65 | 120,600 | — | — |
| 2025-12-02 | $33.78 | $33.78 | 116,600 | — | — |
| 2025-12-01 | $33.88 | $33.88 | 175,800 | — | — |
| 2025-11-28 | $33.43 | $33.43 | 32,800 | — | — |
| 2025-11-26 | $33.91 | $33.91 | 67,500 | — | — |
| 2025-11-25 | $34.47 | $34.47 | 102,000 | — | — |
| 2025-11-24 | $33.10 | $33.10 | 134,300 | — | — |
| 2025-11-21 | $33.15 | $33.15 | 124,400 | — | — |
| 2025-11-20 | $31.40 | $31.40 | 113,300 | — | — |
| 2025-11-19 | $31.16 | $31.16 | 94,500 | — | — |
| 2025-11-18 | $30.81 | $30.81 | 343,600 | — | — |
| 2025-11-17 | $30.16 | $30.16 | 162,800 | — | — |
| 2025-11-14 | $32.52 | $32.52 | 123,000 | — | — |
| 2025-11-13 | $32.05 | $32.05 | 134,000 | — | — |
| 2025-11-12 | $32.10 | $32.10 | 129,400 | — | — |
| 2025-11-11 | $32.44 | $32.44 | 127,400 | — | — |
| 2025-11-10 | $32.25 | $32.25 | 116,600 | — | — |
| 2025-11-07 | $32.67 | $32.67 | 181,400 | — | — |
| 2025-11-06 | $33.46 | $33.46 | 92,300 | — | — |
| 2025-11-05 | $33.94 | $33.94 | 202,500 | — | — |
| 2025-11-04 | $33.17 | $33.17 | 359,100 | — | — |
| 2025-11-03 | $33.45 | $33.45 | 244,600 | — | — |
| 2025-10-31 | $34.04 | $34.04 | 293,500 | — | — |
| 2025-10-30 | $33.52 | $33.52 | 543,100 | — | — |
| 2025-10-29 | $33.49 | $33.49 | 351,400 | — | — |
| 2025-10-28 | $33.51 | $33.51 | 822,400 | — | — |
| 2025-10-27 | $40.15 | $40.15 | 76,200 | — | — |
| 2025-10-24 | $40.44 | $40.44 | 54,700 | — | — |
| 2025-10-23 | $39.63 | $39.63 | 100,400 | — | — |
| 2025-10-22 | $39.90 | $39.90 | 81,300 | — | — |
| 2025-10-21 | $39.50 | $39.50 | 92,900 | — | — |
| 2025-10-20 | $39.49 | $39.49 | 101,800 | — | — |
| 2025-10-17 | $38.47 | $38.47 | 97,400 | — | — |
| 2025-10-16 | $37.75 | $37.75 | 118,000 | — | — |
| 2025-10-15 | $40.80 | $40.80 | 69,100 | — | — |
| 2025-10-14 | $41.40 | $41.40 | 78,300 | — | — |
| 2025-10-13 | $39.84 | $39.84 | 68,900 | — | — |
| 2025-10-10 | $39.50 | $39.50 | 229,700 | — | — |
| 2025-10-09 | $40.52 | $40.52 | 165,200 | — | — |
| 2025-10-08 | $40.58 | $40.58 | 115,800 | — | — |
| 2025-10-07 | $40.17 | $40.17 | 156,400 | — | — |
| 2025-10-06 | $40.63 | $40.63 | 128,600 | — | — |
| 2025-10-03 | $39.37 | $39.37 | 75,500 | — | — |
| 2025-10-02 | $38.86 | $38.86 | 57,500 | — | — |
| 2025-10-01 | $38.86 | $38.86 | 95,200 | — | — |
| 2025-09-30 | $38.79 | $38.79 | 133,600 | — | — |
| 2025-09-29 | $39.86 | $39.86 | 148,200 | — | — |
| 2025-09-26 | $39.99 | $39.99 | 82,500 | — | — |
| 2025-09-25 | $39.71 | $39.71 | 83,400 | — | — |
| 2025-09-24 | $39.65 | $39.65 | 135,600 | — | — |
| 2025-09-23 | $39.54 | $39.54 | 217,600 | — | — |
| 2025-09-22 | $39.29 | $39.29 | 172,900 | — | — |
| 2025-09-19 | $39.67 | $39.67 | 675,800 | — | — |
| 2025-09-18 | $39.47 | $39.47 | 165,800 | — | — |
| 2025-09-17 | $37.92 | $37.92 | 120,500 | — | — |
| 2025-09-16 | $37.18 | $37.18 | 78,400 | — | — |
| 2025-09-15 | $37.65 | $37.65 | 120,000 | — | — |
| 2025-09-12 | $37.78 | $37.78 | 68,500 | — | — |
| 2025-09-11 | $38.49 | $38.49 | 95,700 | — | — |
| 2025-09-10 | $37.67 | $37.67 | 176,900 | — | — |
| 2025-09-09 | $38.43 | $38.43 | 89,000 | — | — |
| 2025-09-08 | $38.60 | $38.60 | 89,000 | — | — |
| 2025-09-05 | $38.42 | $38.42 | 103,000 | — | — |
| 2025-09-04 | $38.64 | $38.64 | 73,200 | — | — |
| 2025-09-03 | $38.42 | $38.42 | 135,600 | — | — |
| 2025-09-02 | $38.48 | $38.48 | 219,100 | — | — |
| 2025-08-29 | $38.01 | $38.01 | 127,000 | — | — |
| 2025-08-28 | $38.02 | $38.02 | 146,000 | — | — |
| 2025-08-27 | $37.94 | $37.94 | 575,600 | — | — |
| 2025-08-26 | $37.50 | $37.50 | 738,300 | — | — |
| 2025-08-25 | $37.49 | $37.49 | 140,800 | — | — |
| 2025-08-22 | $37.50 | $37.50 | 157,600 | — | — |
| 2025-08-21 | $36.51 | $36.51 | 45,500 | — | — |
| 2025-08-20 | $36.56 | $36.56 | 73,500 | — | — |
| 2025-08-19 | $36.44 | $36.44 | 63,500 | — | — |
| 2025-08-18 | $36.70 | $36.70 | 92,500 | — | — |
| 2025-08-15 | $36.40 | $36.40 | 149,800 | — | — |
| 2025-08-14 | $36.31 | $36.31 | 119,400 | — | — |
| 2025-08-13 | $36.88 | $36.88 | 209,000 | — | — |
| 2025-08-12 | $35.97 | $35.97 | 175,700 | — | — |
| 2025-08-11 | $35.31 | $35.31 | 48,600 | — | — |
| 2025-08-08 | $34.98 | $34.98 | 68,300 | — | — |
| 2025-08-07 | $34.35 | $34.35 | 48,200 | — | — |
| 2025-08-06 | $34.89 | $34.89 | 69,800 | — | — |
| 2025-08-05 | $34.91 | $34.91 | 82,200 | — | — |
| 2025-08-04 | $34.64 | $34.64 | 88,800 | — | — |
| 2025-08-01 | $34.84 | $34.84 | 115,000 | — | — |
| 2025-07-31 | $35.55 | $35.55 | 100,200 | — | — |
| 2025-07-30 | $35.93 | $35.93 | 247,100 | — | — |
| 2025-07-29 | $35.98 | $35.98 | 192,200 | — | — |
| 2025-07-28 | $39.25 | $39.25 | 97,500 | — | — |
| 2025-07-25 | $38.84 | $38.84 | 111,000 | — | — |
| 2025-07-24 | $38.85 | $38.85 | 108,100 | — | — |
| 2025-07-23 | $39.63 | $39.63 | 166,400 | — | — |
| 2025-07-22 | $39.67 | $39.67 | 109,000 | — | — |
| 2025-07-21 | $39.39 | $39.39 | 92,500 | — | — |
| 2025-07-18 | $39.14 | $39.14 | 86,900 | — | — |
| 2025-07-17 | $38.73 | $38.73 | 101,700 | — | — |
| 2025-07-16 | $37.89 | $37.89 | 110,300 | — | — |
| 2025-07-15 | $37.65 | $37.65 | 117,300 | — | — |
| 2025-07-14 | $38.21 | $38.21 | 199,000 | — | — |
| 2025-07-11 | $37.43 | $37.43 | 108,200 | — | — |
| 2025-07-10 | $37.56 | $37.56 | 97,200 | — | — |
| 2025-07-09 | $37.83 | $37.83 | 150,300 | — | — |
| 2025-07-08 | $37.79 | $37.79 | 135,600 | — | — |
| 2025-07-07 | $37.01 | $37.01 | 123,100 | — | — |
| 2025-07-03 | $37.69 | $37.69 | 84,800 | — | — |
| 2025-07-02 | $36.93 | $36.93 | 148,000 | — | — |
| 2025-07-01 | $36.70 | $36.70 | 223,100 | — | — |
| 2025-06-30 | $34.75 | $34.75 | 208,800 | — | — |
| 2025-06-27 | $34.53 | $34.53 | 1,939,800 | — | — |
| 2025-06-26 | $34.55 | $34.55 | 91,800 | — | — |
| 2025-06-25 | $33.70 | $33.70 | 65,600 | — | — |
| 2025-06-24 | $34.21 | $34.21 | 99,800 | — | — |
| 2025-06-23 | $33.91 | $33.91 | 144,700 | — | — |
| 2025-06-20 | $33.34 | $33.34 | 136,900 | — | — |
| 2025-06-18 | $33.33 | $33.33 | 145,400 | — | — |
| 2025-06-17 | $33.30 | $33.30 | 112,900 | — | — |
| 2025-06-16 | $33.14 | $33.14 | 65,600 | — | — |
| 2025-06-13 | $33.37 | $33.37 | 67,100 | — | — |
| 2025-06-12 | $34.60 | $34.60 | 53,700 | — | — |
| 2025-06-11 | $34.86 | $34.86 | 41,900 | — | — |
| 2025-06-10 | $35.67 | $35.67 | 39,800 | — | — |
| 2025-06-09 | $34.99 | $34.99 | 43,700 | — | — |
| 2025-06-06 | $34.89 | $34.89 | 89,800 | — | — |
| 2025-06-05 | $34.55 | $34.55 | 57,300 | — | — |
| 2025-06-04 | $34.89 | $34.89 | 112,000 | — | — |
| 2025-06-03 | $35.01 | $35.01 | 115,000 | — | — |
| 2025-06-02 | $35.25 | $35.25 | 66,900 | — | — |
| 2025-05-30 | $35.83 | $35.83 | 76,900 | — | — |
| 2025-05-29 | $36.12 | $36.12 | 53,800 | — | — |
| 2025-05-28 | $36.05 | $36.05 | 42,700 | — | — |
| 2025-05-27 | $36.51 | $36.51 | 51,800 | — | — |
| 2025-05-23 | $35.39 | $35.39 | 70,700 | — | — |
| 2025-05-22 | $35.60 | $35.60 | 91,900 | — | — |
| 2025-05-21 | $36.11 | $36.11 | 50,000 | — | — |
| 2025-05-20 | $37.02 | $37.02 | 90,500 | — | — |
| 2025-05-19 | $37.00 | $37.00 | 109,600 | — | — |
| 2025-05-16 | $36.86 | $36.86 | 69,700 | — | — |
| 2025-05-15 | $36.75 | $36.75 | 73,600 | — | — |
| 2025-05-14 | $36.83 | $36.83 | 115,200 | — | — |
| 2025-05-13 | $36.83 | $36.83 | 128,300 | — | — |
| 2025-05-12 | $36.86 | $36.86 | 102,200 | — | — |
| 2025-05-09 | $36.39 | $36.39 | 60,800 | — | — |
| 2025-05-08 | $36.22 | $36.22 | 143,400 | — | — |
| 2025-05-07 | $35.36 | $35.36 | 52,800 | — | — |
| 2025-05-06 | $36.16 | $36.16 | 147,700 | — | — |
| 2025-05-05 | $35.50 | $35.50 | 97,100 | — | — |
| 2025-05-02 | $35.82 | $35.82 | 127,700 | — | — |
| 2025-05-01 | $35.05 | $35.05 | 85,100 | — | — |
| 2025-04-30 | $34.99 | $34.99 | 88,500 | — | — |
| 2025-04-29 | $35.32 | $35.32 | 98,800 | — | — |
| 2025-04-28 | $36.04 | $36.04 | 68,700 | — | — |
| 2025-04-25 | $36.05 | $36.05 | 51,500 | — | — |
| 2025-04-24 | $35.67 | $35.67 | 65,500 | — | — |
| 2025-04-23 | $35.62 | $35.62 | 86,900 | — | — |
| 2025-04-22 | $34.76 | $34.76 | 98,700 | — | — |
| 2025-04-21 | $33.54 | $33.54 | 64,700 | — | — |
| 2025-04-17 | $33.97 | $33.97 | 129,100 | — | — |
| 2025-04-16 | $33.72 | $33.72 | 78,100 | — | — |
| 2025-04-15 | $34.08 | $34.08 | 102,700 | — | — |
| 2025-04-14 | $33.27 | $33.27 | 187,800 | — | — |
| 2025-04-11 | $32.56 | $32.56 | 50,200 | — | — |
| 2025-04-10 | $32.53 | $32.53 | 111,700 | — | — |
| 2025-04-09 | $34.50 | $34.50 | 108,300 | — | — |
| 2025-04-08 | $33.06 | $33.06 | 93,400 | — | — |
| 2025-04-07 | $33.25 | $33.25 | 176,000 | — | — |
| 2025-04-04 | $33.72 | $33.72 | 62,300 | — | — |
| 2025-04-03 | $34.88 | $34.88 | 100,400 | — | — |
| 2025-04-02 | $36.49 | $36.49 | 68,800 | — | — |
| 2025-04-01 | $35.98 | $35.98 | 153,400 | — | — |
| 2025-03-31 | $36.15 | $36.15 | 1,589,500 | — | — |
| 2025-03-28 | $37.75 | $37.75 | 26,200 | — | — |
| 2025-03-27 | $38.50 | $38.50 | 79,300 | — | — |
| 2025-03-26 | $38.35 | $38.35 | 20,000 | — | — |
| 2025-03-25 | $38.42 | $38.42 | 36,900 | — | — |
| 2025-03-24 | $38.42 | $38.42 | 18,600 | — | — |
| 2025-03-21 | $38.08 | $38.08 | 76,300 | — | — |
| 2025-03-20 | $38.04 | $38.04 | 24,200 | — | — |
| 2025-03-19 | $38.16 | $38.16 | 31,800 | — | — |
| 2025-03-18 | $38.07 | $38.07 | 16,500 | — | — |
| 2025-03-17 | $38.81 | $38.81 | 44,000 | — | — |
| 2025-03-14 | $38.68 | $38.68 | 26,400 | — | — |
| 2025-03-13 | $38.29 | $38.29 | 49,500 | — | — |
| 2025-03-12 | $37.94 | $37.94 | 135,200 | — | — |
| 2025-03-11 | $37.94 | $37.94 | 41,400 | — | — |
| 2025-03-10 | $37.26 | $37.26 | 32,900 | — | — |
| 2025-03-07 | $39.15 | $39.15 | 53,400 | — | — |
| 2025-03-06 | $38.79 | $38.79 | 43,700 | — | — |
| 2025-03-05 | $38.93 | $38.93 | 36,000 | — | — |
| 2025-03-04 | $39.30 | $39.30 | 53,700 | — | — |
| 2025-03-03 | $39.95 | $39.95 | 49,900 | — | — |
| 2025-02-28 | $39.78 | $39.78 | 158,600 | — | — |
| 2025-02-27 | $40.25 | $40.25 | 26,500 | — | — |
| 2025-02-26 | $39.96 | $39.96 | 29,800 | — | — |
| 2025-02-25 | $40.25 | $40.25 | 41,300 | — | — |
| 2025-02-24 | $40.84 | $40.84 | 89,200 | — | — |
| 2025-02-21 | $41.33 | $41.33 | 50,300 | — | — |
| 2025-02-20 | $41.50 | $41.50 | 31,700 | — | — |
| 2025-02-19 | $41.94 | $41.94 | 26,300 | — | — |
| 2025-02-18 | $42.02 | $42.02 | 62,300 | — | — |
| 2025-02-14 | $43.03 | $43.03 | 47,900 | — | — |
| 2025-02-13 | $43.00 | $43.00 | 62,400 | — | — |
| 2025-02-12 | $43.97 | $43.97 | 151,000 | — | — |
| 2025-02-11 | $43.22 | $43.22 | 58,300 | — | — |
| 2025-02-10 | $42.29 | $42.29 | 62,400 | — | — |
| 2025-02-07 | $41.91 | $41.91 | 39,100 | — | — |
| 2025-02-06 | $42.33 | $42.33 | 59,700 | — | — |
| 2025-02-05 | $42.64 | $42.64 | 226,200 | — | — |
| 2025-02-04 | $40.99 | $40.99 | 132,700 | — | — |
| 2025-02-03 | $41.00 | $41.00 | 113,300 | — | — |
| 2025-01-31 | $42.20 | $42.20 | 124,100 | — | — |
| 2025-01-30 | $40.82 | $40.82 | 54,000 | — | — |
| 2025-01-29 | $40.63 | $40.63 | 66,600 | — | — |
| 2025-01-28 | $40.87 | $40.87 | 13,200 | — | — |
| 2025-01-27 | $41.30 | $41.30 | 20,000 | — | — |
| 2025-01-24 | $41.09 | $41.09 | 29,900 | — | — |
| 2025-01-23 | $41.12 | $41.12 | 57,600 | — | — |
| 2025-01-22 | $40.09 | $40.09 | 17,600 | — | — |
| 2025-01-21 | $40.30 | $40.30 | 46,300 | — | — |
| 2025-01-17 | $39.49 | $39.49 | 23,700 | — | — |
| 2025-01-16 | $39.00 | $39.00 | 24,500 | — | — |
| 2025-01-15 | $38.71 | $38.71 | 38,300 | — | — |
| 2025-01-14 | $38.67 | $38.67 | 34,700 | — | — |
| 2025-01-13 | $36.95 | $36.95 | 25,900 | — | — |
| 2025-01-10 | $37.12 | $37.12 | 19,700 | — | — |
| 2025-01-08 | $37.75 | $37.75 | 24,100 | — | — |
| 2025-01-07 | $38.60 | $38.60 | 34,100 | — | — |
| 2025-01-06 | $39.37 | $39.37 | 27,300 | — | — |
| 2025-01-03 | $39.29 | $39.29 | 17,000 | — | — |
| 2025-01-02 | $39.86 | $39.86 | 86,000 | — | — |