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
- 2008-08-15 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 | $35.04 | $61.73 | 245,700 | — | — |
| 2025-12-30 | $34.94 | $61.56 | 215,900 | — | — |
| 2025-12-29 | $35.00 | $61.66 | 209,500 | — | — |
| 2025-12-26 | $34.63 | $61.01 | 167,100 | — | — |
| 2025-12-24 | $34.53 | $60.83 | 152,300 | — | — |
| 2025-12-23 | $34.50 | $60.78 | 212,100 | — | — |
| 2025-12-22 | $34.49 | $60.76 | 265,300 | — | — |
| 2025-12-19 | $33.82 | $59.58 | 428,000 | — | — |
| 2025-12-18 | $34.00 | $59.90 | 248,900 | — | — |
| 2025-12-17 | $33.49 | $59.00 | 224,500 | — | — |
| 2025-12-16 | $33.89 | $59.71 | 415,700 | — | — |
| 2025-12-15 | $33.15 | $58.40 | 788,900 | — | — |
| 2025-12-12 | $33.91 | $59.74 | 553,400 | — | — |
| 2025-12-11 | $34.49 | $60.76 | 751,600 | — | — |
| 2025-12-10 | $35.76 | $63.00 | 283,600 | — | — |
| 2025-12-09 | $35.94 | $63.32 | 269,500 | — | — |
| 2025-12-08 | $36.49 | $64.29 | 669,900 | — | — |
| 2025-12-05 | $36.18 | $63.74 | 323,300 | — | — |
| 2025-12-04 | $36.26 | $63.88 | 363,600 | — | — |
| 2025-12-03 | $36.08 | $63.56 | 350,600 | — | — |
| 2025-12-02 | $35.86 | $63.18 | 770,900 | — | — |
| 2025-12-01 | $35.66 | $62.82 | 560,900 | — | — |
| 2025-11-28 | $35.11 | $61.86 | 169,500 | — | — |
| 2025-11-26 | $35.05 | $61.75 | 314,600 | — | — |
| 2025-11-25 | $35.15 | $61.93 | 411,500 | — | — |
| 2025-11-24 | $34.57 | $60.90 | 418,500 | — | — |
| 2025-11-21 | $33.54 | $59.09 | 393,900 | — | — |
| 2025-11-20 | $33.77 | $58.39 | 496,300 | — | — |
| 2025-11-19 | $34.70 | $60.00 | 455,100 | — | — |
| 2025-11-18 | $35.19 | $60.85 | 471,700 | — | — |
| 2025-11-17 | $34.71 | $60.02 | 795,600 | — | — |
| 2025-11-14 | $34.51 | $59.67 | 319,500 | — | — |
| 2025-11-13 | $34.09 | $58.95 | 306,600 | — | — |
| 2025-11-12 | $34.35 | $59.40 | 534,900 | — | — |
| 2025-11-11 | $34.23 | $59.19 | 461,600 | — | — |
| 2025-11-10 | $34.66 | $59.93 | 1,096,200 | — | — |
| 2025-11-07 | $31.68 | $54.78 | 321,700 | — | — |
| 2025-11-06 | $31.80 | $54.99 | 366,100 | — | — |
| 2025-11-05 | $31.82 | $55.02 | 250,600 | — | — |
| 2025-11-04 | $31.04 | $53.67 | 404,100 | — | — |
| 2025-11-03 | $31.53 | $54.52 | 325,300 | — | — |
| 2025-10-31 | $31.53 | $54.52 | 406,800 | — | — |
| 2025-10-30 | $30.66 | $53.02 | 246,700 | — | — |
| 2025-10-29 | $30.51 | $52.76 | 468,000 | — | — |
| 2025-10-28 | $30.12 | $52.08 | 448,000 | — | — |
| 2025-10-27 | $29.15 | $50.41 | 326,700 | — | — |
| 2025-10-24 | $28.47 | $49.23 | 348,500 | — | — |
| 2025-10-23 | $28.55 | $49.37 | 216,700 | — | — |
| 2025-10-22 | $28.10 | $48.59 | 236,200 | — | — |
| 2025-10-21 | $28.00 | $48.42 | 259,500 | — | — |
| 2025-10-20 | $28.26 | $48.87 | 266,500 | — | — |
| 2025-10-17 | $28.44 | $49.18 | 256,200 | — | — |
| 2025-10-16 | $28.33 | $48.99 | 325,100 | — | — |
| 2025-10-15 | $28.40 | $49.11 | 394,800 | — | — |
| 2025-10-14 | $27.83 | $48.12 | 424,700 | — | — |
| 2025-10-13 | $27.78 | $48.04 | 376,900 | — | — |
| 2025-10-10 | $27.41 | $47.40 | 405,000 | — | — |
| 2025-10-09 | $28.35 | $49.02 | 324,600 | — | — |
| 2025-10-08 | $28.66 | $49.56 | 390,800 | — | — |
| 2025-10-07 | $29.22 | $50.53 | 356,200 | — | — |
| 2025-10-06 | $29.92 | $51.74 | 337,600 | — | — |
| 2025-10-03 | $30.53 | $52.79 | 211,800 | — | — |
| 2025-10-02 | $30.56 | $52.84 | 196,800 | — | — |
| 2025-10-01 | $30.66 | $53.02 | 239,300 | — | — |
| 2025-09-30 | $30.70 | $53.09 | 335,500 | — | — |
| 2025-09-29 | $30.92 | $53.47 | 463,900 | — | — |
| 2025-09-26 | $31.88 | $55.13 | 185,900 | — | — |
| 2025-09-25 | $31.84 | $55.06 | 298,800 | — | — |
| 2025-09-24 | $32.05 | $55.42 | 193,800 | — | — |
| 2025-09-23 | $32.32 | $55.89 | 269,800 | — | — |
| 2025-09-22 | $32.13 | $55.56 | 206,900 | — | — |
| 2025-09-19 | $31.86 | $55.09 | 563,200 | — | — |
| 2025-09-18 | $33.06 | $57.17 | 254,200 | — | — |
| 2025-09-17 | $32.47 | $56.15 | 252,400 | — | — |
| 2025-09-16 | $31.96 | $55.26 | 285,400 | — | — |
| 2025-09-15 | $32.53 | $56.25 | 351,900 | — | — |
| 2025-09-12 | $31.93 | $55.21 | 429,800 | — | — |
| 2025-09-11 | $31.96 | $55.26 | 291,400 | — | — |
| 2025-09-10 | $31.29 | $54.11 | 387,900 | — | — |
| 2025-09-09 | $31.65 | $54.73 | 189,700 | — | — |
| 2025-09-08 | $31.67 | $54.76 | 287,800 | — | — |
| 2025-09-05 | $31.39 | $54.28 | 266,500 | — | — |
| 2025-09-04 | $30.89 | $53.41 | 260,900 | — | — |
| 2025-09-03 | $30.68 | $53.05 | 350,000 | — | — |
| 2025-09-02 | $30.19 | $52.20 | 387,400 | — | — |
| 2025-08-29 | $30.05 | $51.96 | 290,800 | — | — |
| 2025-08-28 | $30.16 | $52.15 | 243,300 | — | — |
| 2025-08-27 | $29.98 | $51.84 | 299,800 | — | — |
| 2025-08-26 | $29.78 | $51.49 | 332,700 | — | — |
| 2025-08-25 | $29.57 | $51.13 | 334,100 | — | — |
| 2025-08-22 | $29.78 | $51.49 | 305,300 | — | — |
| 2025-08-21 | $30.08 | $51.11 | 325,700 | — | — |
| 2025-08-20 | $29.84 | $50.70 | 322,400 | — | — |
| 2025-08-19 | $29.95 | $50.88 | 501,700 | — | — |
| 2025-08-18 | $30.76 | $52.26 | 323,800 | — | — |
| 2025-08-15 | $30.28 | $51.45 | 211,400 | — | — |
| 2025-08-14 | $30.28 | $51.45 | 295,600 | — | — |
| 2025-08-13 | $30.70 | $52.16 | 416,300 | — | — |
| 2025-08-12 | $30.68 | $52.12 | 366,000 | — | — |
| 2025-08-11 | $30.11 | $51.16 | 356,900 | — | — |
| 2025-08-08 | $29.90 | $50.80 | 389,100 | — | — |
| 2025-08-07 | $30.09 | $51.12 | 497,000 | — | — |
| 2025-08-06 | $30.34 | $51.55 | 904,500 | — | — |
| 2025-08-05 | $29.16 | $49.54 | 745,900 | — | — |
| 2025-08-04 | $28.59 | $48.57 | 366,800 | — | — |
| 2025-08-01 | $28.24 | $47.98 | 269,800 | — | — |
| 2025-07-31 | $28.52 | $48.46 | 371,700 | — | — |
| 2025-07-30 | $28.62 | $48.62 | 375,400 | — | — |
| 2025-07-29 | $28.98 | $49.24 | 264,200 | — | — |
| 2025-07-28 | $29.10 | $49.44 | 169,000 | — | — |
| 2025-07-25 | $28.99 | $49.25 | 253,800 | — | — |
| 2025-07-24 | $29.16 | $49.54 | 388,200 | — | — |
| 2025-07-23 | $28.87 | $49.05 | 379,900 | — | — |
| 2025-07-22 | $28.09 | $47.72 | 365,800 | — | — |
| 2025-07-21 | $27.78 | $47.20 | 223,900 | — | — |
| 2025-07-18 | $27.85 | $47.32 | 320,100 | — | — |
| 2025-07-17 | $28.11 | $47.76 | 336,500 | — | — |
| 2025-07-16 | $27.67 | $47.01 | 420,000 | — | — |
| 2025-07-15 | $27.30 | $46.38 | 226,500 | — | — |
| 2025-07-14 | $27.72 | $47.10 | 257,200 | — | — |
| 2025-07-11 | $27.89 | $47.38 | 259,500 | — | — |
| 2025-07-10 | $27.62 | $46.93 | 341,400 | — | — |
| 2025-07-09 | $26.92 | $45.74 | 295,200 | — | — |
| 2025-07-08 | $27.31 | $46.40 | 331,000 | — | — |
| 2025-07-07 | $27.05 | $45.96 | 505,100 | — | — |
| 2025-07-03 | $26.73 | $45.41 | 150,800 | — | — |
| 2025-07-02 | $26.54 | $45.09 | 313,000 | — | — |
| 2025-07-01 | $26.17 | $44.46 | 311,200 | — | — |
| 2025-06-30 | $26.31 | $44.70 | 322,400 | — | — |
| 2025-06-27 | $26.56 | $45.13 | 270,800 | — | — |
| 2025-06-26 | $26.23 | $44.56 | 257,600 | — | — |
| 2025-06-25 | $26.15 | $44.43 | 362,500 | — | — |
| 2025-06-24 | $25.93 | $44.05 | 325,800 | — | — |
| 2025-06-23 | $25.66 | $43.60 | 412,600 | — | — |
| 2025-06-20 | $26.05 | $44.26 | 501,000 | — | — |
| 2025-06-18 | $26.77 | $45.48 | 351,500 | — | — |
| 2025-06-17 | $26.29 | $44.67 | 340,900 | — | — |
| 2025-06-16 | $26.13 | $44.39 | 401,800 | — | — |
| 2025-06-13 | $26.46 | $44.96 | 347,700 | — | — |
| 2025-06-12 | $26.13 | $44.39 | 536,800 | — | — |
| 2025-06-11 | $25.77 | $43.78 | 414,000 | — | — |
| 2025-06-10 | $25.24 | $42.88 | 235,800 | — | — |
| 2025-06-09 | $25.65 | $43.58 | 283,000 | — | — |
| 2025-06-06 | $25.72 | $43.70 | 214,300 | — | — |
| 2025-06-05 | $25.35 | $43.07 | 289,700 | — | — |
| 2025-06-04 | $25.30 | $42.98 | 310,600 | — | — |
| 2025-06-03 | $25.12 | $42.68 | 394,800 | — | — |
| 2025-06-02 | $25.13 | $42.70 | 317,300 | — | — |
| 2025-05-30 | $24.85 | $42.22 | 279,600 | — | — |
| 2025-05-29 | $25.05 | $42.56 | 324,800 | — | — |
| 2025-05-28 | $24.92 | $42.34 | 471,200 | — | — |
| 2025-05-27 | $24.90 | $42.30 | 415,200 | — | — |
| 2025-05-23 | $24.48 | $41.59 | 415,000 | — | — |
| 2025-05-22 | $24.95 | $41.50 | 801,300 | — | — |
| 2025-05-21 | $25.65 | $42.66 | 495,100 | — | — |
| 2025-05-20 | $25.66 | $42.68 | 828,200 | — | — |
| 2025-05-19 | $26.38 | $43.88 | 1,160,300 | — | — |
| 2025-05-16 | $25.11 | $41.76 | 520,600 | — | — |
| 2025-05-15 | $24.75 | $41.17 | 318,700 | — | — |
| 2025-05-14 | $24.65 | $41.00 | 544,100 | — | — |
| 2025-05-13 | $24.40 | $40.58 | 443,100 | — | — |
| 2025-05-12 | $23.23 | $38.64 | 535,700 | — | — |
| 2025-05-09 | $22.07 | $36.71 | 190,400 | — | — |
| 2025-05-08 | $21.95 | $36.51 | 213,800 | — | — |
| 2025-05-07 | $21.45 | $35.68 | 242,200 | — | — |
| 2025-05-06 | $21.45 | $35.68 | 275,100 | — | — |
| 2025-05-05 | $22.06 | $36.69 | 318,200 | — | — |
| 2025-05-02 | $21.96 | $36.52 | 246,500 | — | — |
| 2025-05-01 | $21.55 | $35.84 | 216,000 | — | — |
| 2025-04-30 | $21.52 | $35.79 | 223,000 | — | — |
| 2025-04-29 | $21.41 | $35.61 | 250,800 | — | — |
| 2025-04-28 | $21.30 | $35.43 | 215,400 | — | — |
| 2025-04-25 | $21.23 | $35.31 | 160,000 | — | — |
| 2025-04-24 | $21.13 | $35.14 | 186,500 | — | — |
| 2025-04-23 | $20.76 | $34.53 | 316,600 | — | — |
| 2025-04-22 | $20.02 | $33.30 | 274,600 | — | — |
| 2025-04-21 | $20.16 | $33.53 | 369,300 | — | — |
| 2025-04-17 | $20.54 | $34.16 | 183,900 | — | — |
| 2025-04-16 | $20.17 | $33.55 | 260,600 | — | — |
| 2025-04-15 | $20.33 | $33.81 | 314,600 | — | — |
| 2025-04-14 | $20.33 | $33.81 | 413,400 | — | — |
| 2025-04-11 | $19.84 | $33.00 | 464,100 | — | — |
| 2025-04-10 | $18.92 | $31.47 | 554,700 | — | — |
| 2025-04-09 | $19.50 | $32.43 | 1,066,400 | — | — |
| 2025-04-08 | $18.25 | $30.35 | 706,300 | — | — |
| 2025-04-07 | $19.03 | $31.65 | 841,600 | — | — |
| 2025-04-04 | $19.24 | $32.00 | 1,036,600 | — | — |
| 2025-04-03 | $20.87 | $34.71 | 792,700 | — | — |
| 2025-04-02 | $23.15 | $38.50 | 372,600 | — | — |
| 2025-04-01 | $23.11 | $38.44 | 332,400 | — | — |
| 2025-03-31 | $22.85 | $38.00 | 379,100 | — | — |
| 2025-03-28 | $23.08 | $38.39 | 310,400 | — | — |
| 2025-03-27 | $22.89 | $38.07 | 332,200 | — | — |
| 2025-03-26 | $23.34 | $38.82 | 262,900 | — | — |
| 2025-03-25 | $23.35 | $38.84 | 229,900 | — | — |
| 2025-03-24 | $23.56 | $39.19 | 314,100 | — | — |
| 2025-03-21 | $23.32 | $38.79 | 490,200 | — | — |
| 2025-03-20 | $23.88 | $39.72 | 330,700 | — | — |
| 2025-03-19 | $23.64 | $39.32 | 380,600 | — | — |
| 2025-03-18 | $23.18 | $38.55 | 244,500 | — | — |
| 2025-03-17 | $22.93 | $38.14 | 461,100 | — | — |
| 2025-03-14 | $23.25 | $38.67 | 295,300 | — | — |
| 2025-03-13 | $22.98 | $38.22 | 293,800 | — | — |
| 2025-03-12 | $23.46 | $39.02 | 353,600 | — | — |
| 2025-03-11 | $23.38 | $38.89 | 478,300 | — | — |
| 2025-03-10 | $22.79 | $37.91 | 416,400 | — | — |
| 2025-03-07 | $23.43 | $38.97 | 533,900 | — | — |
| 2025-03-06 | $23.28 | $38.72 | 880,700 | — | — |
| 2025-03-05 | $23.06 | $38.35 | 1,009,100 | — | — |
| 2025-03-04 | $21.32 | $35.46 | 471,300 | — | — |
| 2025-03-03 | $21.33 | $35.48 | 407,900 | — | — |
| 2025-02-28 | $21.83 | $36.31 | 667,200 | — | — |
| 2025-02-27 | $22.06 | $36.69 | 580,600 | — | — |
| 2025-02-26 | $22.35 | $37.17 | 535,200 | — | — |
| 2025-02-25 | $21.96 | $36.52 | 404,800 | — | — |
| 2025-02-24 | $22.27 | $37.04 | 370,500 | — | — |
| 2025-02-21 | $22.66 | $36.94 | 582,100 | — | — |
| 2025-02-20 | $23.07 | $37.61 | 428,600 | — | — |
| 2025-02-19 | $23.06 | $37.59 | 546,500 | — | — |
| 2025-02-18 | $22.77 | $37.12 | 498,700 | — | — |
| 2025-02-14 | $22.62 | $36.88 | 292,100 | — | — |
| 2025-02-13 | $22.50 | $36.68 | 307,700 | — | — |
| 2025-02-12 | $22.42 | $36.55 | 223,600 | — | — |
| 2025-02-11 | $22.19 | $36.17 | 300,600 | — | — |
| 2025-02-10 | $21.94 | $35.77 | 221,600 | — | — |
| 2025-02-07 | $21.63 | $35.26 | 188,800 | — | — |
| 2025-02-06 | $21.64 | $35.28 | 226,000 | — | — |
| 2025-02-05 | $21.80 | $35.54 | 212,600 | — | — |
| 2025-02-04 | $21.65 | $35.29 | 230,800 | — | — |
| 2025-02-03 | $21.19 | $34.54 | 306,200 | — | — |
| 2025-01-31 | $21.58 | $35.18 | 319,000 | — | — |
| 2025-01-30 | $21.82 | $35.57 | 283,900 | — | — |
| 2025-01-29 | $21.69 | $35.36 | 293,300 | — | — |
| 2025-01-28 | $21.11 | $34.41 | 317,000 | — | — |
| 2025-01-27 | $21.10 | $34.40 | 278,100 | — | — |
| 2025-01-24 | $21.14 | $34.46 | 348,100 | — | — |
| 2025-01-23 | $21.43 | $34.94 | 219,500 | — | — |
| 2025-01-22 | $21.10 | $34.40 | 434,200 | — | — |
| 2025-01-21 | $21.34 | $34.79 | 535,000 | — | — |
| 2025-01-17 | $21.39 | $34.87 | 302,500 | — | — |
| 2025-01-16 | $21.58 | $35.18 | 244,500 | — | — |
| 2025-01-15 | $22.16 | $36.13 | 301,700 | — | — |
| 2025-01-14 | $22.36 | $36.45 | 216,600 | — | — |
| 2025-01-13 | $22.18 | $36.16 | 239,700 | — | — |
| 2025-01-10 | $22.04 | $35.93 | 490,400 | — | — |
| 2025-01-08 | $22.44 | $36.58 | 212,100 | — | — |
| 2025-01-07 | $22.38 | $36.48 | 290,200 | — | — |
| 2025-01-06 | $22.02 | $35.90 | 291,700 | — | — |
| 2025-01-03 | $22.56 | $36.78 | 311,100 | — | — |
| 2025-01-02 | $22.69 | $36.99 | 316,400 | — | — |