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
- 2019-09-18 to 2026-09-03
- 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 | $34.21 | $34.21 | 300 | — | — |
| 2025-12-30 | $34.06 | $34.06 | 100 | — | — |
| 2025-12-29 | $34.14 | $34.14 | 3,700 | — | — |
| 2025-12-26 | $34.36 | $34.36 | 100 | — | — |
| 2025-12-24 | $34.35 | $34.35 | 200 | — | — |
| 2025-12-23 | $34.52 | $34.52 | 200 | — | — |
| 2025-12-22 | $34.33 | $34.33 | 500 | — | — |
| 2025-12-19 | $34.01 | $34.01 | 1,700 | — | — |
| 2025-12-18 | $33.59 | $33.59 | 100 | — | — |
| 2025-12-17 | $33.77 | $33.77 | 100 | — | — |
| 2025-12-16 | $34.21 | $34.21 | 3,200 | — | — |
| 2025-12-15 | $34.00 | $34.00 | 1,200 | — | — |
| 2025-12-12 | $33.49 | $33.49 | 300 | — | — |
| 2025-12-11 | $33.70 | $33.70 | 1,900 | — | — |
| 2025-12-10 | $33.23 | $33.23 | 1,600 | — | — |
| 2025-12-09 | $33.19 | $33.19 | 1,000 | — | — |
| 2025-12-08 | $32.83 | $32.83 | 100 | — | — |
| 2025-12-05 | $32.74 | $32.74 | 100 | — | — |
| 2025-12-04 | $33.02 | $33.02 | 100 | — | — |
| 2025-12-03 | $32.74 | $32.74 | 100 | — | — |
| 2025-12-02 | $32.71 | $32.71 | 400 | — | — |
| 2025-12-01 | $33.04 | $33.04 | 700 | — | — |
| 2025-11-28 | $33.27 | $33.27 | 900 | — | — |
| 2025-11-26 | $32.63 | $32.63 | 200 | — | — |
| 2025-11-25 | $32.83 | $32.83 | 400 | — | — |
| 2025-11-24 | $32.31 | $32.31 | 1,300 | — | — |
| 2025-11-21 | $32.21 | $32.21 | 100 | — | — |
| 2025-11-20 | $32.29 | $32.29 | 800 | — | — |
| 2025-11-19 | $32.29 | $32.29 | 2,500 | — | — |
| 2025-11-18 | $32.48 | $32.48 | 2,500 | — | — |
| 2025-11-17 | $31.82 | $31.82 | 200 | — | — |
| 2025-11-14 | $32.35 | $32.35 | 100 | — | — |
| 2025-11-13 | $32.50 | $32.50 | 100 | — | — |
| 2025-11-12 | $32.78 | $32.78 | 400 | — | — |
| 2025-11-11 | $32.24 | $32.24 | 500 | — | — |
| 2025-11-10 | $31.98 | $31.98 | 700 | — | — |
| 2025-11-07 | $31.87 | $31.87 | 800 | — | — |
| 2025-11-06 | $32.09 | $32.09 | 100 | — | — |
| 2025-11-05 | $32.52 | $32.52 | 200 | — | — |
| 2025-11-04 | $32.77 | $32.77 | 3,100 | — | — |
| 2025-11-03 | $32.54 | $32.54 | 1,600 | — | — |
| 2025-10-31 | $31.33 | $31.33 | 100 | — | — |
| 2025-10-30 | $31.28 | $31.28 | 1,900 | — | — |
| 2025-10-29 | $31.41 | $31.41 | 2,500 | — | — |
| 2025-10-28 | $31.26 | $31.26 | 900 | — | — |
| 2025-10-27 | $30.96 | $30.96 | 700 | — | — |
| 2025-10-24 | $31.28 | $31.28 | 2,400 | — | — |
| 2025-10-23 | $31.17 | $31.17 | 200 | — | — |
| 2025-10-22 | $31.25 | $31.25 | 200 | — | — |
| 2025-10-21 | $31.62 | $31.62 | 200 | — | — |
| 2025-10-20 | $31.88 | $31.88 | 200 | — | — |
| 2025-10-17 | $31.63 | $31.63 | 3,800 | — | — |
| 2025-10-16 | $31.55 | $31.55 | 1,400 | — | — |
| 2025-10-15 | $31.13 | $31.13 | 9,300 | — | — |
| 2025-10-14 | $30.61 | $30.61 | 700 | — | — |
| 2025-10-13 | $31.02 | $31.02 | 10,700 | — | — |
| 2025-10-10 | $31.50 | $31.50 | 100 | — | — |
| 2025-10-09 | $31.53 | $31.53 | 13,100 | — | — |
| 2025-10-08 | $31.51 | $31.51 | 16,800 | — | — |
| 2025-10-07 | $31.19 | $31.19 | 800 | — | — |
| 2025-10-06 | $31.36 | $31.36 | 4,300 | — | — |
| 2025-10-03 | $31.66 | $31.66 | 100 | — | — |
| 2025-10-02 | $30.77 | $30.77 | 600 | — | — |
| 2025-10-01 | $30.46 | $30.46 | 29,000 | — | — |
| 2025-09-30 | $30.15 | $30.15 | 200 | — | — |
| 2025-09-29 | $30.48 | $30.48 | 900 | — | — |
| 2025-09-26 | $30.20 | $30.20 | 100 | — | — |
| 2025-09-25 | $30.04 | $30.04 | 400 | — | — |
| 2025-09-24 | $30.28 | $30.28 | 100 | — | — |
| 2025-09-23 | $30.46 | $30.46 | 800 | — | — |
| 2025-09-22 | $30.36 | $30.36 | 600 | — | — |
| 2025-09-19 | $30.86 | $30.86 | 3,700 | — | — |
| 2025-09-18 | $30.85 | $30.85 | 400 | — | — |
| 2025-09-17 | $30.55 | $30.55 | 100 | — | — |
| 2025-09-16 | $30.83 | $30.83 | 200 | — | — |
| 2025-09-15 | $30.58 | $30.58 | 5,600 | — | — |
| 2025-09-12 | $30.08 | $30.08 | 300 | — | — |
| 2025-09-11 | $30.02 | $30.02 | 2,900 | — | — |
| 2025-09-10 | $30.68 | $30.68 | 800 | — | — |
| 2025-09-09 | $30.51 | $30.51 | 12,100 | — | — |
| 2025-09-08 | $30.58 | $30.58 | 1,300 | — | — |
| 2025-09-05 | $30.25 | $30.25 | 100 | — | — |
| 2025-09-04 | $30.01 | $30.01 | 3,500 | — | — |
| 2025-09-03 | $29.78 | $29.78 | 400 | — | — |
| 2025-09-02 | $29.30 | $29.30 | 300 | — | — |
| 2025-08-29 | $28.93 | $28.93 | 100 | — | — |
| 2025-08-28 | $28.48 | $28.48 | 100 | — | — |
| 2025-08-27 | $28.68 | $28.68 | 200 | — | — |
| 2025-08-26 | $28.89 | $28.89 | 400 | — | — |
| 2025-08-25 | $28.55 | $28.55 | 200 | — | — |
| 2025-08-22 | $28.77 | $28.77 | 400 | — | — |
| 2025-08-21 | $28.79 | $28.79 | 300 | — | — |
| 2025-08-20 | $28.36 | $28.36 | 600 | — | — |
| 2025-08-19 | $28.20 | $28.20 | 200 | — | — |
| 2025-08-18 | $28.45 | $28.44 | 3,800 | — | — |
| 2025-08-15 | $28.03 | $28.03 | 500 | — | — |
| 2025-08-14 | $28.18 | $28.18 | 100 | — | — |
| 2025-08-13 | $28.45 | $28.45 | 900 | — | — |
| 2025-08-12 | $28.32 | $28.32 | 2,700 | — | — |
| 2025-08-11 | $28.60 | $28.60 | 400 | — | — |
| 2025-08-08 | $28.89 | $28.89 | 100 | — | — |
| 2025-08-07 | $28.47 | $28.47 | 600 | — | — |
| 2025-08-06 | $28.02 | $28.02 | 1,300 | — | — |
| 2025-08-05 | $28.27 | $28.27 | 100 | — | — |
| 2025-08-04 | $27.99 | $27.99 | 1,000 | — | — |
| 2025-08-01 | $28.16 | $28.16 | 600 | — | — |
| 2025-07-31 | $28.65 | $28.65 | 200 | — | — |
| 2025-07-30 | $28.82 | $28.82 | 600 | — | — |
| 2025-07-29 | $28.92 | $28.92 | 3,100 | — | — |
| 2025-07-28 | $28.02 | $28.02 | 100 | — | — |
| 2025-07-25 | $28.25 | $28.25 | 200 | — | — |
| 2025-07-24 | $28.17 | $28.17 | 500 | — | — |
| 2025-07-23 | $27.58 | $27.58 | 1,300 | — | — |
| 2025-07-22 | $27.42 | $27.42 | 200 | — | — |
| 2025-07-21 | $27.57 | $27.57 | 400 | — | — |
| 2025-07-18 | $27.74 | $27.74 | 200 | — | — |
| 2025-07-17 | $27.90 | $27.90 | 200 | — | — |
| 2025-07-16 | $28.19 | $28.19 | 400 | — | — |
| 2025-07-15 | $28.13 | $28.13 | 400 | — | — |
| 2025-07-14 | $27.82 | $27.82 | 300 | — | — |
| 2025-07-11 | $27.87 | $27.87 | 100 | — | — |
| 2025-07-10 | $27.92 | $27.92 | 100 | — | — |
| 2025-07-09 | $27.90 | $27.90 | 100 | — | — |
| 2025-07-08 | $27.83 | $27.83 | 2,800 | — | — |
| 2025-07-07 | $28.12 | $28.12 | 1,200 | — | — |
| 2025-07-03 | $28.46 | $28.46 | 300 | — | — |
| 2025-07-02 | $28.27 | $28.27 | 2,000 | — | — |
| 2025-07-01 | $27.93 | $27.93 | 600 | — | — |
| 2025-06-30 | $27.31 | $27.30 | 600 | — | — |
| 2025-06-27 | $28.00 | $28.00 | 1,500 | — | — |
| 2025-06-26 | $27.81 | $27.81 | 900 | — | — |
| 2025-06-25 | $28.09 | $28.09 | 400 | — | — |
| 2025-06-24 | $28.96 | $28.96 | 400 | — | — |
| 2025-06-23 | $29.07 | $29.07 | 200 | — | — |
| 2025-06-20 | $28.65 | $28.65 | 1,400 | — | — |
| 2025-06-18 | $29.41 | $29.41 | 2,200 | — | — |
| 2025-06-17 | $29.38 | $29.38 | 100 | — | — |
| 2025-06-16 | $29.51 | $29.51 | 600 | — | — |
| 2025-06-13 | $29.75 | $29.75 | 700 | — | — |
| 2025-06-12 | $29.95 | $29.95 | 4,900 | — | — |
| 2025-06-11 | $29.30 | $29.30 | 100 | — | — |
| 2025-06-10 | $28.75 | $28.75 | 1,000 | — | — |
| 2025-06-09 | $29.19 | $29.19 | 1,300 | — | — |
| 2025-06-06 | $29.03 | $29.03 | 400 | — | — |
| 2025-06-05 | $28.73 | $28.73 | 400 | — | — |
| 2025-06-04 | $28.61 | $28.61 | 4,700 | — | — |
| 2025-06-03 | $28.68 | $28.68 | 2,800 | — | — |
| 2025-06-02 | $28.06 | $28.06 | 1,700 | — | — |
| 2025-05-30 | $27.66 | $27.66 | 200 | — | — |
| 2025-05-29 | $27.89 | $27.89 | 300 | — | — |
| 2025-05-28 | $28.38 | $28.38 | 800 | — | — |
| 2025-05-27 | $27.94 | $27.94 | 200 | — | — |
| 2025-05-23 | $28.17 | $28.17 | 200 | — | — |
| 2025-05-22 | $28.45 | $28.45 | 300 | — | — |
| 2025-05-21 | $28.43 | $28.43 | 200 | — | — |
| 2025-05-20 | $28.83 | $28.83 | 200 | — | — |
| 2025-05-19 | $27.59 | $27.59 | 700 | — | — |
| 2025-05-16 | $28.12 | $28.12 | 100 | — | — |
| 2025-05-15 | $28.78 | $28.78 | 600 | — | — |
| 2025-05-14 | $28.36 | $28.36 | 900 | — | — |
| 2025-05-13 | $28.52 | $28.52 | 1,300 | — | — |
| 2025-05-12 | $28.77 | $28.77 | 4,700 | — | — |
| 2025-05-09 | $27.65 | $27.65 | 100 | — | — |
| 2025-05-08 | $27.87 | $27.87 | 1,700 | — | — |
| 2025-05-07 | $28.13 | $28.13 | 900 | — | — |
| 2025-05-06 | $27.35 | $27.35 | 56,700 | — | — |
| 2025-05-05 | $26.49 | $26.49 | 1,900 | — | — |
| 2025-05-02 | $27.07 | $27.07 | 23,100 | — | — |
| 2025-05-01 | $26.15 | $26.15 | 700 | — | — |
| 2025-04-30 | $26.23 | $26.23 | 500 | — | — |
| 2025-04-29 | $25.51 | $25.51 | 1,000 | — | — |
| 2025-04-28 | $25.48 | $25.48 | 46,100 | — | — |
| 2025-04-25 | $26.04 | $26.04 | 1,400 | — | — |
| 2025-04-24 | $26.07 | $26.07 | 500 | — | — |
| 2025-04-23 | $26.12 | $26.12 | 700 | — | — |
| 2025-04-22 | $25.30 | $25.30 | 1,700 | — | — |
| 2025-04-21 | $25.77 | $25.77 | 300 | — | — |
| 2025-04-17 | $25.66 | $25.66 | 2,900 | — | — |
| 2025-04-16 | $26.05 | $26.05 | 4,200 | — | — |
| 2025-04-15 | $25.92 | $25.92 | 400 | — | — |
| 2025-04-14 | $26.05 | $26.05 | 1,800 | — | — |
| 2025-04-11 | $25.70 | $25.70 | 1,300 | — | — |
| 2025-04-10 | $24.44 | $24.44 | 900 | — | — |
| 2025-04-09 | $25.00 | $25.00 | 21,400 | — | — |
| 2025-04-08 | $24.25 | $24.25 | 2,000 | — | — |
| 2025-04-07 | $24.54 | $24.54 | 4,400 | — | — |
| 2025-04-04 | $25.02 | $25.02 | 7,100 | — | — |
| 2025-04-03 | $26.07 | $26.07 | 3,200 | — | — |
| 2025-04-02 | $26.87 | $26.87 | 700 | — | — |
| 2025-04-01 | $27.40 | $27.40 | 7,400 | — | — |
| 2025-03-31 | $26.71 | $26.71 | 1,300 | — | — |
| 2025-03-28 | $26.90 | $26.90 | 600 | — | — |
| 2025-03-27 | $26.59 | $26.59 | 600 | — | — |
| 2025-03-26 | $27.66 | $27.66 | 1,400 | — | — |
| 2025-03-25 | $27.50 | $27.50 | 2,800 | — | — |
| 2025-03-24 | $27.99 | $27.99 | 100 | — | — |
| 2025-03-21 | $27.75 | $27.75 | 1,700 | — | — |
| 2025-03-20 | $28.55 | $28.55 | 1,900 | — | — |
| 2025-03-19 | $29.09 | $29.09 | 1,700 | — | — |
| 2025-03-18 | $27.80 | $27.79 | 4,500 | — | — |
| 2025-03-17 | $27.44 | $27.44 | 700 | — | — |
| 2025-03-14 | $27.67 | $27.67 | 1,900 | — | — |
| 2025-03-13 | $27.50 | $27.50 | 2,800 | — | — |
| 2025-03-12 | $27.11 | $27.11 | 5,200 | — | — |
| 2025-03-11 | $26.75 | $26.75 | 1,200 | — | — |
| 2025-03-10 | $26.99 | $26.99 | 900 | — | — |
| 2025-03-07 | $26.66 | $26.66 | 900 | — | — |
| 2025-03-06 | $26.17 | $26.17 | 1,200 | — | — |
| 2025-03-05 | $26.67 | $26.67 | 29,000 | — | — |
| 2025-03-04 | $26.78 | $26.78 | 1,700 | — | — |
| 2025-03-03 | $27.87 | $27.87 | 4,600 | — | — |
| 2025-02-28 | $27.72 | $27.72 | 1,700 | — | — |
| 2025-02-27 | $28.48 | $28.48 | 700 | — | — |
| 2025-02-26 | $27.86 | $27.86 | 1,100 | — | — |
| 2025-02-25 | $27.71 | $27.71 | 3,400 | — | — |
| 2025-02-24 | $28.83 | $28.83 | 500 | — | — |
| 2025-02-21 | $28.90 | $28.90 | 6,000 | — | — |
| 2025-02-20 | $28.27 | $28.27 | 2,700 | — | — |
| 2025-02-19 | $28.73 | $28.73 | 3,400 | — | — |
| 2025-02-18 | $29.57 | $29.57 | 3,700 | — | — |
| 2025-02-14 | $31.08 | $31.08 | 1,900 | — | — |
| 2025-02-13 | $30.41 | $30.41 | 2,200 | — | — |
| 2025-02-12 | $31.56 | $31.56 | 200 | — | — |
| 2025-02-11 | $32.03 | $32.03 | 2,600 | — | — |
| 2025-02-10 | $32.35 | $32.35 | 4,400 | — | — |
| 2025-02-07 | $32.04 | $32.04 | 800 | — | — |
| 2025-02-06 | $31.96 | $31.96 | 700 | — | — |
| 2025-02-05 | $31.51 | $31.51 | 200 | — | — |
| 2025-02-04 | $31.51 | $31.51 | 900 | — | — |
| 2025-02-03 | $31.57 | $31.57 | 34,000 | — | — |
| 2025-01-31 | $32.60 | $32.60 | 2,400 | — | — |
| 2025-01-30 | $32.19 | $32.19 | 300 | — | — |
| 2025-01-29 | $32.46 | $32.46 | 50,300 | — | — |
| 2025-01-28 | $31.34 | $31.34 | 5,100 | — | — |
| 2025-01-27 | $30.88 | $30.88 | 32,800 | — | — |
| 2025-01-24 | $31.71 | $31.71 | 1,200 | — | — |
| 2025-01-23 | $31.47 | $31.47 | 5,200 | — | — |
| 2025-01-22 | $30.80 | $30.80 | 3,300 | — | — |
| 2025-01-21 | $31.14 | $31.14 | 4,000 | — | — |
| 2025-01-17 | $30.92 | $30.92 | 27,700 | — | — |
| 2025-01-16 | $30.36 | $30.36 | 2,700 | — | — |
| 2025-01-15 | $30.39 | $30.39 | 1,400 | — | — |
| 2025-01-14 | $30.02 | $30.02 | 1,500 | — | — |
| 2025-01-13 | $29.92 | $29.92 | 6,600 | — | — |
| 2025-01-10 | $29.10 | $29.10 | 2,700 | — | — |
| 2025-01-08 | $28.13 | $28.12 | 2,500 | — | — |
| 2025-01-07 | $28.84 | $28.84 | 800 | — | — |
| 2025-01-06 | $28.80 | $28.80 | 7,200 | — | — |
| 2025-01-03 | $29.46 | $29.46 | 1,800 | — | — |
| 2025-01-02 | $29.04 | $29.04 | 9,000 | — | — |