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
- 2012-10-01 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 | $29.71 | $40.48 | 203,100 | — | — |
| 2025-12-30 | $29.76 | $40.55 | 92,000 | — | — |
| 2025-12-29 | $30.15 | $41.08 | 119,800 | — | — |
| 2025-12-26 | $31.00 | $42.24 | 72,900 | — | — |
| 2025-12-24 | $30.95 | $42.17 | 40,600 | — | — |
| 2025-12-23 | $31.01 | $42.26 | 98,800 | — | — |
| 2025-12-22 | $30.91 | $42.12 | 114,300 | — | — |
| 2025-12-19 | $30.66 | $41.78 | 231,600 | — | — |
| 2025-12-18 | $31.14 | $42.43 | 193,400 | — | — |
| 2025-12-17 | $31.17 | $42.47 | 192,000 | — | — |
| 2025-12-16 | $32.73 | $44.60 | 146,000 | — | — |
| 2025-12-15 | $33.53 | $45.69 | 136,300 | — | — |
| 2025-12-12 | $33.56 | $45.73 | 144,500 | — | — |
| 2025-12-11 | $34.20 | $46.60 | 111,900 | — | — |
| 2025-12-10 | $33.90 | $46.19 | 279,000 | — | — |
| 2025-12-09 | $32.98 | $44.94 | 136,100 | — | — |
| 2025-12-08 | $33.39 | $45.50 | 165,100 | — | — |
| 2025-12-05 | $33.82 | $46.09 | 218,900 | — | — |
| 2025-12-04 | $35.03 | $47.73 | 540,200 | — | — |
| 2025-12-03 | $34.40 | $46.88 | 520,200 | — | — |
| 2025-12-02 | $29.75 | $40.54 | 103,600 | — | — |
| 2025-12-01 | $28.62 | $39.00 | 98,800 | — | — |
| 2025-11-28 | $29.08 | $39.14 | 70,500 | — | — |
| 2025-11-26 | $28.66 | $38.57 | 103,200 | — | — |
| 2025-11-25 | $29.39 | $39.55 | 110,300 | — | — |
| 2025-11-24 | $28.38 | $38.19 | 107,900 | — | — |
| 2025-11-21 | $28.15 | $37.88 | 173,100 | — | — |
| 2025-11-20 | $26.49 | $35.65 | 154,900 | — | — |
| 2025-11-19 | $27.32 | $36.77 | 142,100 | — | — |
| 2025-11-18 | $27.58 | $37.12 | 121,600 | — | — |
| 2025-11-17 | $27.66 | $37.22 | 144,400 | — | — |
| 2025-11-14 | $28.50 | $38.36 | 84,800 | — | — |
| 2025-11-13 | $29.29 | $39.42 | 188,900 | — | — |
| 2025-11-12 | $29.77 | $40.06 | 193,500 | — | — |
| 2025-11-11 | $29.71 | $39.98 | 170,300 | — | — |
| 2025-11-10 | $31.78 | $42.77 | 89,900 | — | — |
| 2025-11-07 | $34.07 | $45.85 | 103,400 | — | — |
| 2025-11-06 | $34.59 | $46.55 | 112,900 | — | — |
| 2025-11-05 | $34.08 | $45.86 | 134,300 | — | — |
| 2025-11-04 | $34.56 | $46.51 | 121,700 | — | — |
| 2025-11-03 | $35.63 | $47.95 | 52,700 | — | — |
| 2025-10-31 | $35.94 | $48.37 | 52,500 | — | — |
| 2025-10-30 | $36.24 | $48.77 | 36,500 | — | — |
| 2025-10-29 | $36.42 | $49.01 | 46,600 | — | — |
| 2025-10-28 | $36.71 | $49.40 | 45,000 | — | — |
| 2025-10-27 | $37.16 | $50.01 | 32,400 | — | — |
| 2025-10-24 | $37.72 | $50.76 | 35,300 | — | — |
| 2025-10-23 | $37.21 | $50.08 | 68,900 | — | — |
| 2025-10-22 | $36.09 | $48.57 | 37,300 | — | — |
| 2025-10-21 | $36.64 | $49.31 | 38,200 | — | — |
| 2025-10-20 | $36.49 | $49.11 | 38,500 | — | — |
| 2025-10-17 | $35.55 | $47.84 | 60,400 | — | — |
| 2025-10-16 | $36.20 | $48.72 | 55,200 | — | — |
| 2025-10-15 | $36.65 | $49.32 | 51,800 | — | — |
| 2025-10-14 | $36.14 | $48.64 | 50,300 | — | — |
| 2025-10-13 | $35.47 | $47.74 | 66,400 | — | — |
| 2025-10-10 | $34.15 | $45.96 | 53,300 | — | — |
| 2025-10-09 | $35.35 | $47.57 | 41,000 | — | — |
| 2025-10-08 | $36.05 | $48.52 | 55,200 | — | — |
| 2025-10-07 | $35.03 | $47.14 | 72,000 | — | — |
| 2025-10-06 | $36.06 | $48.53 | 62,000 | — | — |
| 2025-10-03 | $36.72 | $49.42 | 40,200 | — | — |
| 2025-10-02 | $36.64 | $49.31 | 49,500 | — | — |
| 2025-10-01 | $36.94 | $49.71 | 42,900 | — | — |
| 2025-09-30 | $36.86 | $49.61 | 54,500 | — | — |
| 2025-09-29 | $36.61 | $49.27 | 46,100 | — | — |
| 2025-09-26 | $37.14 | $49.98 | 64,400 | — | — |
| 2025-09-25 | $36.11 | $48.60 | 58,300 | — | — |
| 2025-09-24 | $37.15 | $50.00 | 56,400 | — | — |
| 2025-09-23 | $37.34 | $50.25 | 132,100 | — | — |
| 2025-09-22 | $37.10 | $49.93 | 125,800 | — | — |
| 2025-09-19 | $36.63 | $49.30 | 161,900 | — | — |
| 2025-09-18 | $37.97 | $51.10 | 115,400 | — | — |
| 2025-09-17 | $36.05 | $48.52 | 151,200 | — | — |
| 2025-09-16 | $35.91 | $48.33 | 67,800 | — | — |
| 2025-09-15 | $36.00 | $48.45 | 41,300 | — | — |
| 2025-09-12 | $35.77 | $48.14 | 58,800 | — | — |
| 2025-09-11 | $36.97 | $49.75 | 81,200 | — | — |
| 2025-09-10 | $35.97 | $48.41 | 90,700 | — | — |
| 2025-09-09 | $36.05 | $48.52 | 70,600 | — | — |
| 2025-09-08 | $37.55 | $50.53 | 81,600 | — | — |
| 2025-09-05 | $37.70 | $50.74 | 94,900 | — | — |
| 2025-09-04 | $37.12 | $49.96 | 106,800 | — | — |
| 2025-09-03 | $36.44 | $49.04 | 126,900 | — | — |
| 2025-09-02 | $36.80 | $49.53 | 90,200 | — | — |
| 2025-08-29 | $37.50 | $50.47 | 72,100 | — | — |
| 2025-08-28 | $38.45 | $51.26 | 119,800 | — | — |
| 2025-08-27 | $38.55 | $51.39 | 61,600 | — | — |
| 2025-08-26 | $39.30 | $52.39 | 66,700 | — | — |
| 2025-08-25 | $39.27 | $52.35 | 56,000 | — | — |
| 2025-08-22 | $39.04 | $52.05 | 106,700 | — | — |
| 2025-08-21 | $36.93 | $49.23 | 45,700 | — | — |
| 2025-08-20 | $36.63 | $48.83 | 53,800 | — | — |
| 2025-08-19 | $37.17 | $49.55 | 51,700 | — | — |
| 2025-08-18 | $37.00 | $49.33 | 50,500 | — | — |
| 2025-08-15 | $36.30 | $48.39 | 64,300 | — | — |
| 2025-08-14 | $37.35 | $49.79 | 55,200 | — | — |
| 2025-08-13 | $38.00 | $50.66 | 59,300 | — | — |
| 2025-08-12 | $37.08 | $49.43 | 74,800 | — | — |
| 2025-08-11 | $36.46 | $48.61 | 100,900 | — | — |
| 2025-08-08 | $35.99 | $47.98 | 77,100 | — | — |
| 2025-08-07 | $37.38 | $49.83 | 116,500 | — | — |
| 2025-08-06 | $36.98 | $49.30 | 302,600 | — | — |
| 2025-08-05 | $42.20 | $56.26 | 62,000 | — | — |
| 2025-08-04 | $41.35 | $55.13 | 54,000 | — | — |
| 2025-08-01 | $40.23 | $53.63 | 65,700 | — | — |
| 2025-07-31 | $42.01 | $56.01 | 92,000 | — | — |
| 2025-07-30 | $42.03 | $56.03 | 44,500 | — | — |
| 2025-07-29 | $42.34 | $56.45 | 52,100 | — | — |
| 2025-07-28 | $43.47 | $57.95 | 43,600 | — | — |
| 2025-07-25 | $43.80 | $58.39 | 52,100 | — | — |
| 2025-07-24 | $42.86 | $57.14 | 61,400 | — | — |
| 2025-07-23 | $43.77 | $58.35 | 48,800 | — | — |
| 2025-07-22 | $42.56 | $56.74 | 44,800 | — | — |
| 2025-07-21 | $40.99 | $54.65 | 39,800 | — | — |
| 2025-07-18 | $40.86 | $54.47 | 65,800 | — | — |
| 2025-07-17 | $41.03 | $54.70 | 51,900 | — | — |
| 2025-07-16 | $40.48 | $53.97 | 45,100 | — | — |
| 2025-07-15 | $40.54 | $54.05 | 57,100 | — | — |
| 2025-07-14 | $41.95 | $55.93 | 43,500 | — | — |
| 2025-07-11 | $42.40 | $56.53 | 48,300 | — | — |
| 2025-07-10 | $42.62 | $56.82 | 49,600 | — | — |
| 2025-07-09 | $42.46 | $56.61 | 40,100 | — | — |
| 2025-07-08 | $42.08 | $56.10 | 44,700 | — | — |
| 2025-07-07 | $41.68 | $55.57 | 66,600 | — | — |
| 2025-07-03 | $42.54 | $56.71 | 20,800 | — | — |
| 2025-07-02 | $42.27 | $56.35 | 53,900 | — | — |
| 2025-07-01 | $41.36 | $55.14 | 67,200 | — | — |
| 2025-06-30 | $39.78 | $53.03 | 42,000 | — | — |
| 2025-06-27 | $40.14 | $53.51 | 262,600 | — | — |
| 2025-06-26 | $40.12 | $53.49 | 38,800 | — | — |
| 2025-06-25 | $39.15 | $52.19 | 31,000 | — | — |
| 2025-06-24 | $39.52 | $52.69 | 54,400 | — | — |
| 2025-06-23 | $38.62 | $51.49 | 58,200 | — | — |
| 2025-06-20 | $38.48 | $51.30 | 113,200 | — | — |
| 2025-06-18 | $38.52 | $51.35 | 51,400 | — | — |
| 2025-06-17 | $39.30 | $52.39 | 52,000 | — | — |
| 2025-06-16 | $39.79 | $53.05 | 55,300 | — | — |
| 2025-06-13 | $39.39 | $52.51 | 42,000 | — | — |
| 2025-06-12 | $41.14 | $54.85 | 38,500 | — | — |
| 2025-06-11 | $42.14 | $56.18 | 51,300 | — | — |
| 2025-06-10 | $41.95 | $55.93 | 48,400 | — | — |
| 2025-06-09 | $41.97 | $55.95 | 60,200 | — | — |
| 2025-06-06 | $41.26 | $55.01 | 37,000 | — | — |
| 2025-06-05 | $40.83 | $54.43 | 41,100 | — | — |
| 2025-06-04 | $40.85 | $54.46 | 55,900 | — | — |
| 2025-06-03 | $41.33 | $55.10 | 69,800 | — | — |
| 2025-06-02 | $39.51 | $52.67 | 84,900 | — | — |
| 2025-05-30 | $40.16 | $53.54 | 97,100 | — | — |
| 2025-05-29 | $40.86 | $53.99 | 51,300 | — | — |
| 2025-05-28 | $40.54 | $53.57 | 48,500 | — | — |
| 2025-05-27 | $41.49 | $54.83 | 63,300 | — | — |
| 2025-05-23 | $39.59 | $52.32 | 67,300 | — | — |
| 2025-05-22 | $40.54 | $53.57 | 56,100 | — | — |
| 2025-05-21 | $40.57 | $53.61 | 73,000 | — | — |
| 2025-05-20 | $42.06 | $55.58 | 38,600 | — | — |
| 2025-05-19 | $42.78 | $56.53 | 52,100 | — | — |
| 2025-05-16 | $42.69 | $56.41 | 103,100 | — | — |
| 2025-05-15 | $42.79 | $56.54 | 67,400 | — | — |
| 2025-05-14 | $42.61 | $56.31 | 63,100 | — | — |
| 2025-05-13 | $43.32 | $57.25 | 71,200 | — | — |
| 2025-05-12 | $42.35 | $55.96 | 109,000 | — | — |
| 2025-05-09 | $39.65 | $52.40 | 94,900 | — | — |
| 2025-05-08 | $40.56 | $53.60 | 135,200 | — | — |
| 2025-05-07 | $38.68 | $51.11 | 154,100 | — | — |
| 2025-05-06 | $40.53 | $53.56 | 80,700 | — | — |
| 2025-05-05 | $39.77 | $52.55 | 68,200 | — | — |
| 2025-05-02 | $40.33 | $53.29 | 59,400 | — | — |
| 2025-05-01 | $39.24 | $51.85 | 63,300 | — | — |
| 2025-04-30 | $38.43 | $50.78 | 83,500 | — | — |
| 2025-04-29 | $39.17 | $51.76 | 67,500 | — | — |
| 2025-04-28 | $38.68 | $51.11 | 51,700 | — | — |
| 2025-04-25 | $39.54 | $52.25 | 46,200 | — | — |
| 2025-04-24 | $39.12 | $51.69 | 71,300 | — | — |
| 2025-04-23 | $38.32 | $50.64 | 58,800 | — | — |
| 2025-04-22 | $37.93 | $50.12 | 93,500 | — | — |
| 2025-04-21 | $37.40 | $49.42 | 54,700 | — | — |
| 2025-04-17 | $38.26 | $50.56 | 66,500 | — | — |
| 2025-04-16 | $38.00 | $50.21 | 102,000 | — | — |
| 2025-04-15 | $38.12 | $50.37 | 49,000 | — | — |
| 2025-04-14 | $37.97 | $50.18 | 63,400 | — | — |
| 2025-04-11 | $37.69 | $49.81 | 55,400 | — | — |
| 2025-04-10 | $37.43 | $49.46 | 73,600 | — | — |
| 2025-04-09 | $39.19 | $51.79 | 97,900 | — | — |
| 2025-04-08 | $36.24 | $47.89 | 150,100 | — | — |
| 2025-04-07 | $36.24 | $47.89 | 236,700 | — | — |
| 2025-04-04 | $36.97 | $48.85 | 135,900 | — | — |
| 2025-04-03 | $37.04 | $48.95 | 126,900 | — | — |
| 2025-04-02 | $42.04 | $55.55 | 56,300 | — | — |
| 2025-04-01 | $41.47 | $54.80 | 72,000 | — | — |
| 2025-03-31 | $41.54 | $54.89 | 88,000 | — | — |
| 2025-03-28 | $41.86 | $55.32 | 55,700 | — | — |
| 2025-03-27 | $44.46 | $58.75 | 53,100 | — | — |
| 2025-03-26 | $44.81 | $59.21 | 57,800 | — | — |
| 2025-03-25 | $44.65 | $59.00 | 60,300 | — | — |
| 2025-03-24 | $45.19 | $59.72 | 67,700 | — | — |
| 2025-03-21 | $44.56 | $58.88 | 198,000 | — | — |
| 2025-03-20 | $46.29 | $61.17 | 45,000 | — | — |
| 2025-03-19 | $46.33 | $61.22 | 55,200 | — | — |
| 2025-03-18 | $45.09 | $59.58 | 63,500 | — | — |
| 2025-03-17 | $44.95 | $59.40 | 71,100 | — | — |
| 2025-03-14 | $44.82 | $59.23 | 59,600 | — | — |
| 2025-03-13 | $43.51 | $57.50 | 77,000 | — | — |
| 2025-03-12 | $44.72 | $59.10 | 65,800 | — | — |
| 2025-03-11 | $45.45 | $60.06 | 86,600 | — | — |
| 2025-03-10 | $45.51 | $60.14 | 72,600 | — | — |
| 2025-03-07 | $44.51 | $58.82 | 82,600 | — | — |
| 2025-03-06 | $44.87 | $59.29 | 75,200 | — | — |
| 2025-03-05 | $44.85 | $59.27 | 135,100 | — | — |
| 2025-03-04 | $44.26 | $58.49 | 138,600 | — | — |
| 2025-03-03 | $44.42 | $58.70 | 210,500 | — | — |
| 2025-02-28 | $50.82 | $67.16 | 149,200 | — | — |
| 2025-02-27 | $53.79 | $70.62 | 104,000 | — | — |
| 2025-02-26 | $53.22 | $69.87 | 140,700 | — | — |
| 2025-02-25 | $51.75 | $67.94 | 77,300 | — | — |
| 2025-02-24 | $50.61 | $66.44 | 92,900 | — | — |
| 2025-02-21 | $52.07 | $68.36 | 58,200 | — | — |
| 2025-02-20 | $53.44 | $70.16 | 44,400 | — | — |
| 2025-02-19 | $54.35 | $71.35 | 103,600 | — | — |
| 2025-02-18 | $53.80 | $70.63 | 45,300 | — | — |
| 2025-02-14 | $52.82 | $69.34 | 44,800 | — | — |
| 2025-02-13 | $52.33 | $68.70 | 45,700 | — | — |
| 2025-02-12 | $51.33 | $67.39 | 47,100 | — | — |
| 2025-02-11 | $52.73 | $69.23 | 46,000 | — | — |
| 2025-02-10 | $52.60 | $69.06 | 40,600 | — | — |
| 2025-02-07 | $52.13 | $68.44 | 38,100 | — | — |
| 2025-02-06 | $52.67 | $69.15 | 47,600 | — | — |
| 2025-02-05 | $52.91 | $69.46 | 93,300 | — | — |
| 2025-02-04 | $52.93 | $69.49 | 41,000 | — | — |
| 2025-02-03 | $51.96 | $68.22 | 70,100 | — | — |
| 2025-01-31 | $53.42 | $70.13 | 83,800 | — | — |
| 2025-01-30 | $54.19 | $71.14 | 45,600 | — | — |
| 2025-01-29 | $53.18 | $69.82 | 37,200 | — | — |
| 2025-01-28 | $53.25 | $69.91 | 45,400 | — | — |
| 2025-01-27 | $54.26 | $71.24 | 56,900 | — | — |
| 2025-01-24 | $53.43 | $70.15 | 34,900 | — | — |
| 2025-01-23 | $53.70 | $70.50 | 56,900 | — | — |
| 2025-01-22 | $53.43 | $70.15 | 56,100 | — | — |
| 2025-01-21 | $54.76 | $71.89 | 58,800 | — | — |
| 2025-01-17 | $53.87 | $70.72 | 46,300 | — | — |
| 2025-01-16 | $53.70 | $70.50 | 124,600 | — | — |
| 2025-01-15 | $52.67 | $69.15 | 66,300 | — | — |
| 2025-01-14 | $51.83 | $68.04 | 62,100 | — | — |
| 2025-01-13 | $51.23 | $67.26 | 82,400 | — | — |
| 2025-01-10 | $49.81 | $65.39 | 103,100 | — | — |
| 2025-01-08 | $50.22 | $65.93 | 100,300 | — | — |
| 2025-01-07 | $50.17 | $65.87 | 85,700 | — | — |
| 2025-01-06 | $50.64 | $66.48 | 78,400 | — | — |
| 2025-01-03 | $50.91 | $66.84 | 171,200 | — | — |
| 2025-01-02 | $50.24 | $65.96 | 60,300 | — | — |