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
- 2014-03-17 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 | $34.05 | $47.65 | 401,800 | — | — |
| 2025-12-30 | $33.45 | $46.81 | 478,900 | — | — |
| 2025-12-29 | $33.42 | $46.77 | 543,700 | — | — |
| 2025-12-26 | $34.59 | $48.40 | 519,400 | — | — |
| 2025-12-24 | $34.79 | $48.68 | 632,900 | — | — |
| 2025-12-23 | $33.74 | $47.22 | 1,242,000 | — | — |
| 2025-12-22 | $33.73 | $47.20 | 1,109,800 | — | — |
| 2025-12-19 | $33.16 | $46.40 | 1,277,500 | — | — |
| 2025-12-18 | $32.63 | $45.66 | 864,900 | — | — |
| 2025-12-17 | $32.70 | $45.76 | 786,700 | — | — |
| 2025-12-16 | $32.16 | $45.00 | 818,900 | — | — |
| 2025-12-15 | $31.75 | $44.43 | 887,300 | — | — |
| 2025-12-12 | $31.72 | $44.39 | 963,200 | — | — |
| 2025-12-11 | $31.38 | $43.91 | 523,800 | — | — |
| 2025-12-10 | $31.37 | $43.90 | 498,200 | — | — |
| 2025-12-09 | $31.08 | $43.49 | 398,500 | — | — |
| 2025-12-08 | $30.33 | $42.44 | 403,900 | — | — |
| 2025-12-05 | $30.89 | $43.23 | 303,300 | — | — |
| 2025-12-04 | $30.76 | $43.05 | 277,700 | — | — |
| 2025-12-03 | $31.38 | $43.91 | 361,400 | — | — |
| 2025-12-02 | $29.78 | $41.67 | 223,900 | — | — |
| 2025-12-01 | $29.25 | $40.93 | 383,200 | — | — |
| 2025-11-28 | $28.71 | $40.18 | 258,800 | — | — |
| 2025-11-26 | $27.27 | $38.16 | 195,600 | — | — |
| 2025-11-25 | $26.57 | $37.18 | 181,700 | — | — |
| 2025-11-24 | $26.04 | $36.44 | 242,900 | — | — |
| 2025-11-21 | $26.44 | $37.00 | 307,100 | — | — |
| 2025-11-20 | $25.86 | $36.19 | 541,200 | — | — |
| 2025-11-19 | $25.72 | $35.99 | 616,500 | — | — |
| 2025-11-18 | $25.62 | $35.57 | 320,100 | — | — |
| 2025-11-17 | $25.38 | $35.24 | 384,400 | — | — |
| 2025-11-14 | $25.24 | $35.04 | 486,500 | — | — |
| 2025-11-13 | $25.43 | $35.31 | 492,400 | — | — |
| 2025-11-12 | $26.29 | $36.50 | 260,100 | — | — |
| 2025-11-11 | $26.01 | $36.11 | 288,400 | — | — |
| 2025-11-10 | $27.11 | $37.64 | 353,700 | — | — |
| 2025-11-07 | $25.29 | $35.11 | 565,200 | — | — |
| 2025-11-06 | $24.99 | $34.70 | 412,600 | — | — |
| 2025-11-05 | $24.84 | $34.49 | 507,700 | — | — |
| 2025-11-04 | $24.73 | $34.34 | 315,800 | — | — |
| 2025-11-03 | $26.35 | $36.59 | 173,100 | — | — |
| 2025-10-31 | $26.58 | $36.91 | 112,800 | — | — |
| 2025-10-30 | $26.81 | $37.22 | 177,900 | — | — |
| 2025-10-29 | $27.12 | $37.66 | 230,600 | — | — |
| 2025-10-28 | $27.52 | $38.21 | 205,300 | — | — |
| 2025-10-27 | $27.77 | $38.56 | 328,300 | — | — |
| 2025-10-24 | $28.03 | $38.92 | 181,200 | — | — |
| 2025-10-23 | $27.33 | $37.95 | 160,600 | — | — |
| 2025-10-22 | $26.98 | $37.46 | 230,400 | — | — |
| 2025-10-21 | $27.12 | $37.66 | 362,300 | — | — |
| 2025-10-20 | $28.56 | $39.65 | 272,300 | — | — |
| 2025-10-17 | $27.47 | $38.14 | 446,600 | — | — |
| 2025-10-16 | $29.70 | $41.24 | 799,200 | — | — |
| 2025-10-15 | $27.95 | $38.81 | 346,000 | — | — |
| 2025-10-14 | $27.71 | $38.47 | 386,500 | — | — |
| 2025-10-13 | $27.50 | $38.18 | 382,700 | — | — |
| 2025-10-10 | $26.46 | $36.74 | 485,600 | — | — |
| 2025-10-09 | $27.27 | $37.86 | 765,600 | — | — |
| 2025-10-08 | $27.23 | $37.81 | 447,900 | — | — |
| 2025-10-07 | $25.58 | $35.52 | 178,700 | — | — |
| 2025-10-06 | $25.76 | $35.77 | 271,800 | — | — |
| 2025-10-03 | $26.69 | $37.06 | 300,600 | — | — |
| 2025-10-02 | $26.44 | $36.71 | 248,500 | — | — |
| 2025-10-01 | $26.53 | $36.84 | 267,100 | — | — |
| 2025-09-30 | $25.87 | $35.92 | 252,200 | — | — |
| 2025-09-29 | $26.78 | $37.18 | 331,300 | — | — |
| 2025-09-26 | $26.65 | $37.00 | 392,300 | — | — |
| 2025-09-25 | $25.78 | $35.79 | 293,800 | — | — |
| 2025-09-24 | $26.71 | $37.09 | 376,600 | — | — |
| 2025-09-23 | $27.04 | $37.54 | 395,800 | — | — |
| 2025-09-22 | $27.10 | $37.63 | 321,300 | — | — |
| 2025-09-19 | $26.83 | $37.25 | 941,100 | — | — |
| 2025-09-18 | $27.15 | $37.70 | 363,600 | — | — |
| 2025-09-17 | $26.54 | $36.85 | 550,500 | — | — |
| 2025-09-16 | $27.69 | $38.45 | 441,200 | — | — |
| 2025-09-15 | $27.10 | $37.63 | 675,600 | — | — |
| 2025-09-12 | $26.98 | $37.46 | 913,700 | — | — |
| 2025-09-11 | $25.01 | $34.73 | 611,300 | — | — |
| 2025-09-10 | $24.04 | $33.38 | 825,300 | — | — |
| 2025-09-09 | $24.45 | $33.95 | 569,700 | — | — |
| 2025-09-08 | $24.58 | $34.13 | 318,800 | — | — |
| 2025-09-05 | $23.84 | $33.10 | 209,400 | — | — |
| 2025-09-04 | $23.87 | $33.14 | 211,600 | — | — |
| 2025-09-03 | $23.85 | $33.11 | 279,200 | — | — |
| 2025-09-02 | $23.56 | $32.71 | 213,800 | — | — |
| 2025-08-29 | $23.41 | $32.50 | 127,500 | — | — |
| 2025-08-28 | $22.97 | $31.89 | 120,100 | — | — |
| 2025-08-27 | $22.91 | $31.81 | 168,300 | — | — |
| 2025-08-26 | $23.43 | $32.53 | 169,000 | — | — |
| 2025-08-25 | $23.80 | $33.05 | 286,600 | — | — |
| 2025-08-22 | $24.08 | $33.43 | 329,200 | — | — |
| 2025-08-21 | $22.62 | $31.41 | 179,500 | — | — |
| 2025-08-20 | $22.81 | $31.67 | 228,500 | — | — |
| 2025-08-19 | $23.17 | $32.17 | 148,100 | — | — |
| 2025-08-18 | $23.59 | $32.75 | 152,800 | — | — |
| 2025-08-15 | $23.44 | $32.55 | 296,500 | — | — |
| 2025-08-14 | $23.24 | $32.27 | 152,200 | — | — |
| 2025-08-13 | $23.64 | $32.82 | 179,100 | — | — |
| 2025-08-12 | $22.93 | $31.84 | 172,400 | — | — |
| 2025-08-11 | $21.91 | $30.42 | 151,600 | — | — |
| 2025-08-08 | $22.05 | $30.62 | 204,000 | — | — |
| 2025-08-07 | $22.18 | $30.80 | 143,000 | — | — |
| 2025-08-06 | $22.28 | $30.94 | 121,800 | — | — |
| 2025-08-05 | $21.76 | $30.21 | 120,200 | — | — |
| 2025-08-04 | $20.95 | $29.09 | 169,700 | — | — |
| 2025-08-01 | $20.57 | $28.56 | 241,800 | — | — |
| 2025-07-31 | $21.28 | $29.55 | 192,400 | — | — |
| 2025-07-30 | $21.41 | $29.73 | 173,700 | — | — |
| 2025-07-29 | $21.67 | $30.09 | 153,700 | — | — |
| 2025-07-28 | $21.85 | $30.34 | 104,800 | — | — |
| 2025-07-25 | $22.09 | $30.67 | 116,400 | — | — |
| 2025-07-24 | $21.88 | $30.38 | 121,500 | — | — |
| 2025-07-23 | $22.64 | $31.43 | 143,200 | — | — |
| 2025-07-22 | $22.81 | $31.67 | 206,500 | — | — |
| 2025-07-21 | $22.06 | $30.63 | 129,500 | — | — |
| 2025-07-18 | $21.84 | $30.32 | 135,800 | — | — |
| 2025-07-17 | $22.66 | $31.18 | 127,700 | — | — |
| 2025-07-16 | $22.49 | $30.95 | 202,700 | — | — |
| 2025-07-15 | $22.48 | $30.94 | 177,800 | — | — |
| 2025-07-14 | $23.58 | $32.45 | 217,100 | — | — |
| 2025-07-11 | $24.15 | $33.23 | 182,400 | — | — |
| 2025-07-10 | $23.92 | $32.92 | 242,500 | — | — |
| 2025-07-09 | $22.99 | $31.64 | 458,300 | — | — |
| 2025-07-08 | $22.31 | $30.70 | 230,000 | — | — |
| 2025-07-07 | $22.53 | $31.01 | 130,000 | — | — |
| 2025-07-03 | $22.84 | $31.43 | 100,400 | — | — |
| 2025-07-02 | $22.73 | $31.28 | 198,900 | — | — |
| 2025-07-01 | $22.47 | $30.92 | 245,000 | — | — |
| 2025-06-30 | $22.18 | $30.52 | 314,600 | — | — |
| 2025-06-27 | $21.16 | $29.12 | 911,900 | — | — |
| 2025-06-26 | $21.91 | $30.15 | 111,400 | — | — |
| 2025-06-25 | $21.54 | $29.64 | 139,200 | — | — |
| 2025-06-24 | $21.41 | $29.46 | 184,400 | — | — |
| 2025-06-23 | $20.74 | $28.54 | 189,100 | — | — |
| 2025-06-20 | $20.98 | $28.87 | 646,500 | — | — |
| 2025-06-18 | $21.30 | $29.31 | 147,800 | — | — |
| 2025-06-17 | $21.41 | $29.46 | 166,400 | — | — |
| 2025-06-16 | $21.58 | $29.70 | 291,300 | — | — |
| 2025-06-13 | $22.22 | $30.58 | 357,700 | — | — |
| 2025-06-12 | $21.26 | $29.26 | 160,800 | — | — |
| 2025-06-11 | $21.60 | $29.73 | 202,900 | — | — |
| 2025-06-10 | $21.51 | $29.60 | 145,000 | — | — |
| 2025-06-09 | $21.29 | $29.30 | 172,500 | — | — |
| 2025-06-06 | $20.92 | $28.79 | 195,700 | — | — |
| 2025-06-05 | $20.64 | $28.41 | 221,900 | — | — |
| 2025-06-04 | $20.40 | $28.07 | 157,900 | — | — |
| 2025-06-03 | $20.29 | $27.92 | 191,500 | — | — |
| 2025-06-02 | $20.82 | $28.65 | 326,500 | — | — |
| 2025-05-30 | $19.73 | $27.15 | 240,000 | — | — |
| 2025-05-29 | $19.76 | $27.19 | 201,800 | — | — |
| 2025-05-28 | $19.97 | $27.48 | 366,500 | — | — |
| 2025-05-27 | $21.06 | $28.98 | 306,500 | — | — |
| 2025-05-23 | $20.14 | $27.72 | 263,900 | — | — |
| 2025-05-22 | $19.82 | $27.28 | 221,100 | — | — |
| 2025-05-21 | $20.32 | $27.96 | 271,200 | — | — |
| 2025-05-20 | $21.01 | $28.91 | 219,500 | — | — |
| 2025-05-19 | $21.07 | $29.00 | 153,000 | — | — |
| 2025-05-16 | $21.43 | $29.49 | 209,100 | — | — |
| 2025-05-15 | $21.18 | $29.15 | 270,700 | — | — |
| 2025-05-14 | $21.88 | $30.11 | 357,200 | — | — |
| 2025-05-13 | $22.60 | $31.10 | 388,900 | — | — |
| 2025-05-12 | $21.85 | $30.07 | 351,200 | — | — |
| 2025-05-09 | $21.59 | $29.71 | 788,000 | — | — |
| 2025-05-08 | $20.71 | $28.50 | 1,030,100 | — | — |
| 2025-05-07 | $23.88 | $32.86 | 320,500 | — | — |
| 2025-05-06 | $24.15 | $33.24 | 215,100 | — | — |
| 2025-05-05 | $24.07 | $33.13 | 324,000 | — | — |
| 2025-05-02 | $24.23 | $33.35 | 261,100 | — | — |
| 2025-05-01 | $24.22 | $33.33 | 176,600 | — | — |
| 2025-04-30 | $24.36 | $33.52 | 171,700 | — | — |
| 2025-04-29 | $24.09 | $33.15 | 331,000 | — | — |
| 2025-04-28 | $24.35 | $33.51 | 271,700 | — | — |
| 2025-04-25 | $24.96 | $34.35 | 142,400 | — | — |
| 2025-04-24 | $25.06 | $34.49 | 169,300 | — | — |
| 2025-04-23 | $24.81 | $34.14 | 203,500 | — | — |
| 2025-04-22 | $24.63 | $33.90 | 252,600 | — | — |
| 2025-04-21 | $24.09 | $33.15 | 366,300 | — | — |
| 2025-04-17 | $23.57 | $32.44 | 213,900 | — | — |
| 2025-04-16 | $23.84 | $32.81 | 242,300 | — | — |
| 2025-04-15 | $22.69 | $31.23 | 322,800 | — | — |
| 2025-04-14 | $22.75 | $31.03 | 261,300 | — | — |
| 2025-04-11 | $23.82 | $32.49 | 454,700 | — | — |
| 2025-04-10 | $22.12 | $30.17 | 284,800 | — | — |
| 2025-04-09 | $22.88 | $31.21 | 455,000 | — | — |
| 2025-04-08 | $20.89 | $28.49 | 479,300 | — | — |
| 2025-04-07 | $21.08 | $28.76 | 481,400 | — | — |
| 2025-04-04 | $22.28 | $30.39 | 541,200 | — | — |
| 2025-04-03 | $23.21 | $31.66 | 507,000 | — | — |
| 2025-04-02 | $25.27 | $34.47 | 230,900 | — | — |
| 2025-04-01 | $25.24 | $34.43 | 243,000 | — | — |
| 2025-03-31 | $25.37 | $34.61 | 365,100 | — | — |
| 2025-03-28 | $26.45 | $36.08 | 347,400 | — | — |
| 2025-03-27 | $28.41 | $38.75 | 147,500 | — | — |
| 2025-03-26 | $27.59 | $37.64 | 131,000 | — | — |
| 2025-03-25 | $28.18 | $38.44 | 174,700 | — | — |
| 2025-03-24 | $28.31 | $38.62 | 137,800 | — | — |
| 2025-03-21 | $28.42 | $38.77 | 759,800 | — | — |
| 2025-03-20 | $29.38 | $40.08 | 193,100 | — | — |
| 2025-03-19 | $29.36 | $40.05 | 231,100 | — | — |
| 2025-03-18 | $28.81 | $39.30 | 279,400 | — | — |
| 2025-03-17 | $27.96 | $38.14 | 141,500 | — | — |
| 2025-03-14 | $27.75 | $37.85 | 195,400 | — | — |
| 2025-03-13 | $27.30 | $37.24 | 225,200 | — | — |
| 2025-03-12 | $26.85 | $36.63 | 171,200 | — | — |
| 2025-03-11 | $27.35 | $37.31 | 216,200 | — | — |
| 2025-03-10 | $27.44 | $37.43 | 226,200 | — | — |
| 2025-03-07 | $27.67 | $37.75 | 177,600 | — | — |
| 2025-03-06 | $27.21 | $37.12 | 249,200 | — | — |
| 2025-03-05 | $27.08 | $36.94 | 195,500 | — | — |
| 2025-03-04 | $26.53 | $36.19 | 207,000 | — | — |
| 2025-03-03 | $26.19 | $35.73 | 285,900 | — | — |
| 2025-02-28 | $27.18 | $37.08 | 260,300 | — | — |
| 2025-02-27 | $27.36 | $37.32 | 216,400 | — | — |
| 2025-02-26 | $27.41 | $37.39 | 260,900 | — | — |
| 2025-02-25 | $27.33 | $37.28 | 335,600 | — | — |
| 2025-02-24 | $26.52 | $36.18 | 233,500 | — | — |
| 2025-02-21 | $26.77 | $36.52 | 319,800 | — | — |
| 2025-02-20 | $27.45 | $37.44 | 351,600 | — | — |
| 2025-02-19 | $27.20 | $37.10 | 229,900 | — | — |
| 2025-02-18 | $27.69 | $37.77 | 338,700 | — | — |
| 2025-02-14 | $27.58 | $37.62 | 308,600 | — | — |
| 2025-02-13 | $29.00 | $39.56 | 328,100 | — | — |
| 2025-02-12 | $28.69 | $39.14 | 206,700 | — | — |
| 2025-02-11 | $28.73 | $39.19 | 240,600 | — | — |
| 2025-02-10 | $29.07 | $39.65 | 337,700 | — | — |
| 2025-02-07 | $28.58 | $38.99 | 786,700 | — | — |
| 2025-02-06 | $28.30 | $38.60 | 414,600 | — | — |
| 2025-02-05 | $27.71 | $37.80 | 483,400 | — | — |
| 2025-02-04 | $27.67 | $37.75 | 455,600 | — | — |
| 2025-02-03 | $27.92 | $38.09 | 298,000 | — | — |
| 2025-01-31 | $28.17 | $38.43 | 223,800 | — | — |
| 2025-01-30 | $28.23 | $38.51 | 331,100 | — | — |
| 2025-01-29 | $27.08 | $36.94 | 158,700 | — | — |
| 2025-01-28 | $26.88 | $36.67 | 126,900 | — | — |
| 2025-01-27 | $27.16 | $37.05 | 155,200 | — | — |
| 2025-01-24 | $27.27 | $37.20 | 120,100 | — | — |
| 2025-01-23 | $27.45 | $37.44 | 165,900 | — | — |
| 2025-01-22 | $27.00 | $36.83 | 171,500 | — | — |
| 2025-01-21 | $27.47 | $37.47 | 184,700 | — | — |
| 2025-01-17 | $27.28 | $37.21 | 180,700 | — | — |
| 2025-01-16 | $27.65 | $37.72 | 151,000 | — | — |
| 2025-01-15 | $27.92 | $38.09 | 187,600 | — | — |
| 2025-01-14 | $27.78 | $37.90 | 182,400 | — | — |
| 2025-01-13 | $27.73 | $37.55 | 160,200 | — | — |
| 2025-01-10 | $28.08 | $38.03 | 198,900 | — | — |
| 2025-01-08 | $27.84 | $37.70 | 178,000 | — | — |
| 2025-01-07 | $27.50 | $37.24 | 183,200 | — | — |
| 2025-01-06 | $27.62 | $37.41 | 310,200 | — | — |
| 2025-01-03 | $28.22 | $38.22 | 151,400 | — | — |
| 2025-01-02 | $27.78 | $37.62 | 276,800 | — | — |