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
- 2013-04-18 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 | $31.43 | $61.83 | 812,900 | — | — |
| 2025-12-30 | $31.97 | $62.89 | 773,200 | — | — |
| 2025-12-29 | $32.36 | $63.66 | 667,000 | — | — |
| 2025-12-26 | $32.89 | $63.88 | 622,900 | — | — |
| 2025-12-24 | $33.01 | $64.11 | 388,800 | — | — |
| 2025-12-23 | $32.94 | $63.97 | 799,900 | — | — |
| 2025-12-22 | $33.24 | $64.56 | 1,199,600 | — | — |
| 2025-12-19 | $32.59 | $63.29 | 2,071,800 | — | — |
| 2025-12-18 | $32.83 | $63.76 | 1,042,800 | — | — |
| 2025-12-17 | $32.76 | $63.62 | 946,800 | — | — |
| 2025-12-16 | $32.67 | $63.45 | 799,000 | — | — |
| 2025-12-15 | $32.76 | $63.62 | 891,500 | — | — |
| 2025-12-12 | $32.90 | $63.90 | 917,300 | — | — |
| 2025-12-11 | $33.09 | $64.26 | 1,350,400 | — | — |
| 2025-12-10 | $32.90 | $63.90 | 1,065,100 | — | — |
| 2025-12-09 | $32.79 | $63.68 | 713,300 | — | — |
| 2025-12-08 | $33.15 | $64.38 | 1,070,900 | — | — |
| 2025-12-05 | $33.42 | $64.91 | 970,200 | — | — |
| 2025-12-04 | $33.58 | $65.22 | 720,800 | — | — |
| 2025-12-03 | $33.33 | $64.73 | 1,223,900 | — | — |
| 2025-12-02 | $33.29 | $64.65 | 1,121,300 | — | — |
| 2025-12-01 | $34.08 | $66.19 | 1,145,100 | — | — |
| 2025-11-28 | $34.36 | $66.73 | 489,500 | — | — |
| 2025-11-26 | $33.91 | $65.86 | 1,442,900 | — | — |
| 2025-11-25 | $33.56 | $65.18 | 1,035,700 | — | — |
| 2025-11-24 | $32.30 | $62.73 | 1,189,700 | — | — |
| 2025-11-21 | $32.48 | $63.08 | 1,103,400 | — | — |
| 2025-11-20 | $32.28 | $62.69 | 1,166,700 | — | — |
| 2025-11-19 | $33.10 | $64.28 | 851,900 | — | — |
| 2025-11-18 | $33.48 | $65.02 | 1,260,000 | — | — |
| 2025-11-17 | $33.00 | $64.09 | 1,229,000 | — | — |
| 2025-11-14 | $33.65 | $65.35 | 1,402,500 | — | — |
| 2025-11-13 | $32.98 | $64.05 | 1,651,400 | — | — |
| 2025-11-12 | $33.93 | $65.90 | 1,351,200 | — | — |
| 2025-11-11 | $34.00 | $66.03 | 1,515,800 | — | — |
| 2025-11-10 | $33.79 | $65.62 | 2,961,300 | — | — |
| 2025-11-07 | $32.03 | $62.21 | 2,406,700 | — | — |
| 2025-11-06 | $28.55 | $55.45 | 1,830,600 | — | — |
| 2025-11-05 | $28.94 | $56.20 | 1,623,000 | — | — |
| 2025-11-04 | $28.48 | $55.31 | 1,713,300 | — | — |
| 2025-11-03 | $28.13 | $54.63 | 1,256,600 | — | — |
| 2025-10-31 | $27.71 | $53.82 | 811,900 | — | — |
| 2025-10-30 | $27.73 | $53.85 | 1,090,300 | — | — |
| 2025-10-29 | $28.13 | $54.63 | 908,300 | — | — |
| 2025-10-28 | $28.98 | $56.28 | 659,900 | — | — |
| 2025-10-27 | $28.73 | $55.80 | 648,100 | — | — |
| 2025-10-24 | $28.92 | $56.17 | 852,400 | — | — |
| 2025-10-23 | $28.17 | $54.71 | 987,900 | — | — |
| 2025-10-22 | $28.24 | $54.85 | 1,803,000 | — | — |
| 2025-10-21 | $28.44 | $55.23 | 755,700 | — | — |
| 2025-10-20 | $29.29 | $56.88 | 1,137,700 | — | — |
| 2025-10-17 | $28.82 | $55.97 | 1,670,300 | — | — |
| 2025-10-16 | $30.01 | $58.28 | 1,557,700 | — | — |
| 2025-10-15 | $30.54 | $59.31 | 1,484,400 | — | — |
| 2025-10-14 | $29.85 | $57.97 | 1,214,100 | — | — |
| 2025-10-13 | $29.74 | $57.76 | 1,053,000 | — | — |
| 2025-10-10 | $29.49 | $57.27 | 1,194,600 | — | — |
| 2025-10-09 | $30.61 | $59.45 | 1,388,200 | — | — |
| 2025-10-08 | $30.74 | $59.70 | 1,401,700 | — | — |
| 2025-10-07 | $30.75 | $59.72 | 1,502,200 | — | — |
| 2025-10-06 | $30.57 | $59.37 | 1,005,800 | — | — |
| 2025-10-03 | $30.65 | $59.53 | 1,186,500 | — | — |
| 2025-10-02 | $31.15 | $59.68 | 1,152,100 | — | — |
| 2025-10-01 | $31.54 | $60.43 | 1,296,900 | — | — |
| 2025-09-30 | $30.70 | $58.82 | 2,274,300 | — | — |
| 2025-09-29 | $30.89 | $59.18 | 1,477,300 | — | — |
| 2025-09-26 | $30.51 | $58.45 | 1,246,800 | — | — |
| 2025-09-25 | $29.70 | $56.90 | 672,800 | — | — |
| 2025-09-24 | $29.63 | $56.77 | 1,368,300 | — | — |
| 2025-09-23 | $29.39 | $56.31 | 1,188,400 | — | — |
| 2025-09-22 | $28.94 | $55.45 | 1,070,000 | — | — |
| 2025-09-19 | $28.90 | $55.37 | 1,969,000 | — | — |
| 2025-09-18 | $28.68 | $54.95 | 858,200 | — | — |
| 2025-09-17 | $28.10 | $53.84 | 1,046,200 | — | — |
| 2025-09-16 | $28.13 | $53.89 | 990,900 | — | — |
| 2025-09-15 | $28.37 | $54.35 | 776,700 | — | — |
| 2025-09-12 | $27.95 | $53.55 | 610,200 | — | — |
| 2025-09-11 | $28.33 | $54.28 | 869,200 | — | — |
| 2025-09-10 | $27.74 | $53.15 | 809,500 | — | — |
| 2025-09-09 | $27.62 | $52.92 | 668,400 | — | — |
| 2025-09-08 | $27.78 | $53.22 | 883,200 | — | — |
| 2025-09-05 | $28.19 | $54.01 | 980,200 | — | — |
| 2025-09-04 | $28.03 | $53.70 | 1,063,500 | — | — |
| 2025-09-03 | $27.85 | $53.36 | 1,086,800 | — | — |
| 2025-09-02 | $27.73 | $53.13 | 918,900 | — | — |
| 2025-08-29 | $28.24 | $54.11 | 873,600 | — | — |
| 2025-08-28 | $27.95 | $53.55 | 623,600 | — | — |
| 2025-08-27 | $28.01 | $53.67 | 713,900 | — | — |
| 2025-08-26 | $28.08 | $53.80 | 950,100 | — | — |
| 2025-08-25 | $28.37 | $54.35 | 781,900 | — | — |
| 2025-08-22 | $28.80 | $55.18 | 1,273,200 | — | — |
| 2025-08-21 | $27.36 | $52.42 | 615,900 | — | — |
| 2025-08-20 | $27.88 | $53.42 | 861,300 | — | — |
| 2025-08-19 | $27.80 | $53.26 | 855,400 | — | — |
| 2025-08-18 | $27.50 | $52.69 | 1,255,600 | — | — |
| 2025-08-15 | $27.64 | $52.96 | 1,824,300 | — | — |
| 2025-08-14 | $26.68 | $51.12 | 923,100 | — | — |
| 2025-08-13 | $26.90 | $51.54 | 1,469,800 | — | — |
| 2025-08-12 | $26.22 | $50.24 | 1,423,600 | — | — |
| 2025-08-11 | $25.66 | $49.16 | 1,235,300 | — | — |
| 2025-08-08 | $25.71 | $49.26 | 1,673,500 | — | — |
| 2025-08-07 | $24.38 | $46.71 | 1,382,400 | — | — |
| 2025-08-06 | $24.44 | $46.83 | 1,304,300 | — | — |
| 2025-08-05 | $25.56 | $48.97 | 1,210,500 | — | — |
| 2025-08-04 | $25.66 | $49.16 | 1,191,000 | — | — |
| 2025-08-01 | $25.69 | $49.22 | 1,283,500 | — | — |
| 2025-07-31 | $25.97 | $49.76 | 1,235,600 | — | — |
| 2025-07-30 | $26.85 | $51.44 | 1,325,900 | — | — |
| 2025-07-29 | $27.56 | $52.80 | 671,100 | — | — |
| 2025-07-28 | $27.69 | $53.05 | 943,000 | — | — |
| 2025-07-25 | $27.92 | $53.49 | 493,200 | — | — |
| 2025-07-24 | $27.83 | $53.32 | 653,300 | — | — |
| 2025-07-23 | $28.31 | $54.24 | 970,800 | — | — |
| 2025-07-22 | $28.81 | $55.20 | 2,284,000 | — | — |
| 2025-07-21 | $26.76 | $51.27 | 832,100 | — | — |
| 2025-07-18 | $26.69 | $51.14 | 1,043,700 | — | — |
| 2025-07-17 | $26.49 | $50.75 | 1,596,800 | — | — |
| 2025-07-16 | $26.04 | $49.89 | 1,203,800 | — | — |
| 2025-07-15 | $26.45 | $50.68 | 1,023,100 | — | — |
| 2025-07-14 | $27.11 | $51.94 | 1,069,600 | — | — |
| 2025-07-11 | $27.41 | $52.52 | 900,900 | — | — |
| 2025-07-10 | $27.67 | $53.01 | 1,137,000 | — | — |
| 2025-07-09 | $27.05 | $51.83 | 1,261,900 | — | — |
| 2025-07-08 | $26.69 | $51.14 | 1,280,800 | — | — |
| 2025-07-07 | $26.62 | $51.00 | 1,218,100 | — | — |
| 2025-07-03 | $27.26 | $52.23 | 823,400 | — | — |
| 2025-07-02 | $27.22 | $52.15 | 1,215,000 | — | — |
| 2025-07-01 | $27.41 | $51.71 | 2,027,700 | — | — |
| 2025-06-30 | $26.86 | $50.67 | 3,173,400 | — | — |
| 2025-06-27 | $27.66 | $52.18 | 3,242,400 | — | — |
| 2025-06-26 | $27.77 | $52.39 | 1,808,000 | — | — |
| 2025-06-25 | $26.50 | $49.99 | 2,998,100 | — | — |
| 2025-06-24 | $26.48 | $49.96 | 1,674,900 | — | — |
| 2025-06-23 | $25.58 | $48.26 | 1,812,000 | — | — |
| 2025-06-20 | $25.62 | $48.33 | 2,611,200 | — | — |
| 2025-06-18 | $25.96 | $48.98 | 1,379,400 | — | — |
| 2025-06-17 | $25.70 | $48.48 | 3,106,100 | — | — |
| 2025-06-16 | $27.31 | $51.52 | 1,592,000 | — | — |
| 2025-06-13 | $27.02 | $50.98 | 1,085,400 | — | — |
| 2025-06-12 | $27.25 | $51.41 | 1,808,800 | — | — |
| 2025-06-11 | $27.13 | $51.18 | 2,091,600 | — | — |
| 2025-06-10 | $26.39 | $49.79 | 1,025,600 | — | — |
| 2025-06-09 | $25.97 | $48.99 | 1,197,600 | — | — |
| 2025-06-06 | $25.40 | $47.92 | 676,900 | — | — |
| 2025-06-05 | $24.89 | $46.96 | 1,400,200 | — | — |
| 2025-06-04 | $25.06 | $47.28 | 875,000 | — | — |
| 2025-06-03 | $25.44 | $47.99 | 1,088,600 | — | — |
| 2025-06-02 | $24.74 | $46.67 | 1,122,100 | — | — |
| 2025-05-30 | $25.05 | $47.26 | 1,697,600 | — | — |
| 2025-05-29 | $25.46 | $48.03 | 1,324,900 | — | — |
| 2025-05-28 | $25.33 | $47.79 | 1,085,500 | — | — |
| 2025-05-27 | $25.58 | $48.26 | 1,847,800 | — | — |
| 2025-05-23 | $25.27 | $47.67 | 1,116,000 | — | — |
| 2025-05-22 | $25.43 | $47.98 | 2,681,500 | — | — |
| 2025-05-21 | $26.92 | $50.79 | 938,500 | — | — |
| 2025-05-20 | $27.98 | $52.79 | 1,056,000 | — | — |
| 2025-05-19 | $28.25 | $53.30 | 990,200 | — | — |
| 2025-05-16 | $28.53 | $53.82 | 1,097,000 | — | — |
| 2025-05-15 | $28.35 | $53.48 | 1,749,000 | — | — |
| 2025-05-14 | $27.23 | $51.37 | 1,645,300 | — | — |
| 2025-05-13 | $27.39 | $51.67 | 1,634,300 | — | — |
| 2025-05-12 | $26.56 | $50.11 | 1,669,500 | — | — |
| 2025-05-09 | $26.97 | $50.88 | 1,558,700 | — | — |
| 2025-05-08 | $25.90 | $48.86 | 1,695,000 | — | — |
| 2025-05-07 | $25.77 | $48.62 | 885,200 | — | — |
| 2025-05-06 | $25.83 | $48.73 | 1,159,700 | — | — |
| 2025-05-05 | $25.44 | $47.99 | 1,148,400 | — | — |
| 2025-05-02 | $25.61 | $48.31 | 949,900 | — | — |
| 2025-05-01 | $24.91 | $46.99 | 787,100 | — | — |
| 2025-04-30 | $24.98 | $47.13 | 1,038,900 | — | — |
| 2025-04-29 | $25.47 | $48.05 | 730,700 | — | — |
| 2025-04-28 | $25.54 | $48.18 | 1,113,100 | — | — |
| 2025-04-25 | $25.08 | $47.32 | 869,600 | — | — |
| 2025-04-24 | $24.75 | $46.69 | 644,000 | — | — |
| 2025-04-23 | $24.35 | $45.94 | 1,028,100 | — | — |
| 2025-04-22 | $24.29 | $45.82 | 974,400 | — | — |
| 2025-04-21 | $23.46 | $44.26 | 965,200 | — | — |
| 2025-04-17 | $24.22 | $45.69 | 939,900 | — | — |
| 2025-04-16 | $23.84 | $44.98 | 1,264,000 | — | — |
| 2025-04-15 | $23.73 | $44.77 | 1,165,900 | — | — |
| 2025-04-14 | $24.21 | $45.67 | 1,819,300 | — | — |
| 2025-04-11 | $23.01 | $43.41 | 2,010,000 | — | — |
| 2025-04-10 | $22.73 | $42.88 | 2,351,000 | — | — |
| 2025-04-09 | $24.59 | $46.39 | 3,679,200 | — | — |
| 2025-04-08 | $24.26 | $45.77 | 1,639,700 | — | — |
| 2025-04-07 | $25.73 | $48.54 | 2,050,000 | — | — |
| 2025-04-04 | $27.06 | $51.05 | 1,833,400 | — | — |
| 2025-04-03 | $29.05 | $54.01 | 806,600 | — | — |
| 2025-04-02 | $29.21 | $54.31 | 1,124,300 | — | — |
| 2025-04-01 | $29.06 | $54.03 | 1,141,600 | — | — |
| 2025-03-31 | $29.24 | $54.37 | 803,300 | — | — |
| 2025-03-28 | $29.44 | $54.74 | 787,400 | — | — |
| 2025-03-27 | $29.35 | $54.57 | 497,800 | — | — |
| 2025-03-26 | $29.32 | $54.51 | 464,000 | — | — |
| 2025-03-25 | $29.74 | $55.30 | 619,600 | — | — |
| 2025-03-24 | $29.22 | $54.33 | 609,000 | — | — |
| 2025-03-21 | $29.30 | $54.48 | 2,272,700 | — | — |
| 2025-03-20 | $29.69 | $55.20 | 575,100 | — | — |
| 2025-03-19 | $29.49 | $54.83 | 1,975,700 | — | — |
| 2025-03-18 | $29.45 | $54.76 | 659,400 | — | — |
| 2025-03-17 | $29.64 | $55.11 | 909,300 | — | — |
| 2025-03-14 | $29.07 | $54.05 | 881,700 | — | — |
| 2025-03-13 | $28.50 | $52.99 | 2,407,100 | — | — |
| 2025-03-12 | $28.53 | $53.05 | 1,058,500 | — | — |
| 2025-03-11 | $28.61 | $53.19 | 960,500 | — | — |
| 2025-03-10 | $29.03 | $53.98 | 1,393,400 | — | — |
| 2025-03-07 | $29.92 | $55.63 | 1,184,900 | — | — |
| 2025-03-06 | $28.76 | $53.47 | 1,020,800 | — | — |
| 2025-03-05 | $28.53 | $53.05 | 1,205,200 | — | — |
| 2025-03-04 | $28.25 | $52.52 | 1,055,300 | — | — |
| 2025-03-03 | $27.76 | $51.61 | 799,800 | — | — |
| 2025-02-28 | $28.73 | $53.42 | 1,227,400 | — | — |
| 2025-02-27 | $28.47 | $52.93 | 768,300 | — | — |
| 2025-02-26 | $28.80 | $53.55 | 868,300 | — | — |
| 2025-02-25 | $28.59 | $53.16 | 1,173,900 | — | — |
| 2025-02-24 | $28.35 | $52.71 | 744,400 | — | — |
| 2025-02-21 | $28.04 | $52.13 | 935,700 | — | — |
| 2025-02-20 | $28.95 | $53.83 | 1,314,500 | — | — |
| 2025-02-19 | $28.94 | $53.81 | 1,438,800 | — | — |
| 2025-02-18 | $29.13 | $54.16 | 1,752,300 | — | — |
| 2025-02-14 | $28.02 | $52.10 | 2,901,100 | — | — |
| 2025-02-13 | $27.93 | $51.93 | 969,600 | — | — |
| 2025-02-12 | $27.77 | $51.63 | 1,278,200 | — | — |
| 2025-02-11 | $28.07 | $52.19 | 867,700 | — | — |
| 2025-02-10 | $28.54 | $53.06 | 765,100 | — | — |
| 2025-02-07 | $28.21 | $52.45 | 692,700 | — | — |
| 2025-02-06 | $28.28 | $52.58 | 675,900 | — | — |
| 2025-02-05 | $27.71 | $51.52 | 661,400 | — | — |
| 2025-02-04 | $27.62 | $51.35 | 1,973,600 | — | — |
| 2025-02-03 | $27.56 | $51.24 | 950,900 | — | — |
| 2025-01-31 | $28.01 | $52.08 | 2,002,300 | — | — |
| 2025-01-30 | $28.65 | $53.27 | 940,200 | — | — |
| 2025-01-29 | $28.17 | $52.38 | 1,114,700 | — | — |
| 2025-01-28 | $27.31 | $50.78 | 791,200 | — | — |
| 2025-01-27 | $27.89 | $51.86 | 1,531,700 | — | — |
| 2025-01-24 | $27.32 | $50.80 | 1,465,100 | — | — |
| 2025-01-23 | $26.68 | $49.61 | 1,212,400 | — | — |
| 2025-01-22 | $27.05 | $50.29 | 1,441,900 | — | — |
| 2025-01-21 | $27.55 | $51.22 | 1,023,900 | — | — |
| 2025-01-17 | $27.92 | $51.91 | 789,300 | — | — |
| 2025-01-16 | $28.16 | $52.36 | 549,700 | — | — |
| 2025-01-15 | $27.56 | $51.24 | 631,400 | — | — |
| 2025-01-14 | $27.49 | $51.11 | 963,900 | — | — |
| 2025-01-13 | $26.47 | $49.22 | 1,016,200 | — | — |
| 2025-01-10 | $26.96 | $50.13 | 798,200 | — | — |
| 2025-01-08 | $27.62 | $51.35 | 1,737,800 | — | — |
| 2025-01-07 | $27.63 | $51.37 | 918,000 | — | — |
| 2025-01-06 | $27.36 | $50.87 | 841,100 | — | — |
| 2025-01-03 | $27.76 | $51.61 | 922,700 | — | — |
| 2025-01-02 | $27.15 | $50.48 | 991,900 | — | — |