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
- 2020-08-07 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 | $38.18 | $38.18 | 68,900 | — | — |
| 2025-12-30 | $38.50 | $38.50 | 80,400 | — | — |
| 2025-12-29 | $38.72 | $38.72 | 93,000 | — | — |
| 2025-12-26 | $38.47 | $38.47 | 89,300 | — | — |
| 2025-12-24 | $38.95 | $38.95 | 32,500 | — | — |
| 2025-12-23 | $38.62 | $38.62 | 80,100 | — | — |
| 2025-12-22 | $38.73 | $38.73 | 82,900 | — | — |
| 2025-12-19 | $38.01 | $38.01 | 178,700 | — | — |
| 2025-12-18 | $38.58 | $38.58 | 91,900 | — | — |
| 2025-12-17 | $37.81 | $37.81 | 88,700 | — | — |
| 2025-12-16 | $37.87 | $37.87 | 107,600 | — | — |
| 2025-12-15 | $37.13 | $37.13 | 94,500 | — | — |
| 2025-12-12 | $37.69 | $37.69 | 105,000 | — | — |
| 2025-12-11 | $37.13 | $37.13 | 83,600 | — | — |
| 2025-12-10 | $36.35 | $36.35 | 52,900 | — | — |
| 2025-12-09 | $35.97 | $35.97 | 59,200 | — | — |
| 2025-12-08 | $36.26 | $36.26 | 94,900 | — | — |
| 2025-12-05 | $36.78 | $36.78 | 75,700 | — | — |
| 2025-12-04 | $36.76 | $36.76 | 147,000 | — | — |
| 2025-12-03 | $35.43 | $35.43 | 55,100 | — | — |
| 2025-12-02 | $35.06 | $35.06 | 63,600 | — | — |
| 2025-12-01 | $34.91 | $34.91 | 103,100 | — | — |
| 2025-11-28 | $35.19 | $35.19 | 20,800 | — | — |
| 2025-11-26 | $35.08 | $35.08 | 72,900 | — | — |
| 2025-11-25 | $35.43 | $35.43 | 61,600 | — | — |
| 2025-11-24 | $35.07 | $35.07 | 71,200 | — | — |
| 2025-11-21 | $34.76 | $34.76 | 79,200 | — | — |
| 2025-11-20 | $33.91 | $33.91 | 112,400 | — | — |
| 2025-11-19 | $34.90 | $34.90 | 71,100 | — | — |
| 2025-11-18 | $35.33 | $35.33 | 88,700 | — | — |
| 2025-11-17 | $35.16 | $35.16 | 90,400 | — | — |
| 2025-11-14 | $35.83 | $35.83 | 52,600 | — | — |
| 2025-11-13 | $35.98 | $35.98 | 87,100 | — | — |
| 2025-11-12 | $36.80 | $36.80 | 53,400 | — | — |
| 2025-11-11 | $36.61 | $36.61 | 85,000 | — | — |
| 2025-11-10 | $36.49 | $36.49 | 85,700 | — | — |
| 2025-11-07 | $36.85 | $36.85 | 187,100 | — | — |
| 2025-11-06 | $36.86 | $36.86 | 114,200 | — | — |
| 2025-11-05 | $37.42 | $37.42 | 106,000 | — | — |
| 2025-11-04 | $36.47 | $36.47 | 107,400 | — | — |
| 2025-11-03 | $37.98 | $37.98 | 94,100 | — | — |
| 2025-10-31 | $37.37 | $37.37 | 66,800 | — | — |
| 2025-10-30 | $37.65 | $37.65 | 96,500 | — | — |
| 2025-10-29 | $37.50 | $37.50 | 114,800 | — | — |
| 2025-10-28 | $37.51 | $37.51 | 62,300 | — | — |
| 2025-10-27 | $38.17 | $38.17 | 77,600 | — | — |
| 2025-10-24 | $38.19 | $38.19 | 69,900 | — | — |
| 2025-10-23 | $37.39 | $37.39 | 57,500 | — | — |
| 2025-10-22 | $36.98 | $36.98 | 86,400 | — | — |
| 2025-10-21 | $37.22 | $37.22 | 91,700 | — | — |
| 2025-10-20 | $37.00 | $37.00 | 120,400 | — | — |
| 2025-10-17 | $36.23 | $36.23 | 98,500 | — | — |
| 2025-10-16 | $36.52 | $36.52 | 72,300 | — | — |
| 2025-10-15 | $36.61 | $36.61 | 99,100 | — | — |
| 2025-10-14 | $36.84 | $36.84 | 107,600 | — | — |
| 2025-10-13 | $36.59 | $36.59 | 105,300 | — | — |
| 2025-10-10 | $35.87 | $35.87 | 144,500 | — | — |
| 2025-10-09 | $38.56 | $38.56 | 222,400 | — | — |
| 2025-10-08 | $37.47 | $37.47 | 116,000 | — | — |
| 2025-10-07 | $37.29 | $37.29 | 110,800 | — | — |
| 2025-10-06 | $37.61 | $37.61 | 145,500 | — | — |
| 2025-10-03 | $37.92 | $37.92 | 147,200 | — | — |
| 2025-10-02 | $39.51 | $39.51 | 142,100 | — | — |
| 2025-10-01 | $40.73 | $40.73 | 145,000 | — | — |
| 2025-09-30 | $40.52 | $40.52 | 191,300 | — | — |
| 2025-09-29 | $40.90 | $40.90 | 104,000 | — | — |
| 2025-09-26 | $41.01 | $41.01 | 101,800 | — | — |
| 2025-09-25 | $41.26 | $41.26 | 162,800 | — | — |
| 2025-09-24 | $41.82 | $41.82 | 140,300 | — | — |
| 2025-09-23 | $41.26 | $41.26 | 153,700 | — | — |
| 2025-09-22 | $41.96 | $41.96 | 247,700 | — | — |
| 2025-09-19 | $40.94 | $40.94 | 284,300 | — | — |
| 2025-09-18 | $42.00 | $42.00 | 209,800 | — | — |
| 2025-09-17 | $40.37 | $40.37 | 221,700 | — | — |
| 2025-09-16 | $38.89 | $38.89 | 434,500 | — | — |
| 2025-09-15 | $38.85 | $38.85 | 540,500 | — | — |
| 2025-09-12 | $41.58 | $41.58 | 1,473,500 | — | — |
| 2025-09-11 | $30.46 | $30.46 | 392,000 | — | — |
| 2025-09-10 | $28.92 | $28.92 | 108,300 | — | — |
| 2025-09-09 | $29.33 | $29.33 | 51,900 | — | — |
| 2025-09-08 | $29.63 | $29.63 | 76,400 | — | — |
| 2025-09-05 | $29.36 | $29.36 | 72,200 | — | — |
| 2025-09-04 | $29.41 | $29.41 | 99,000 | — | — |
| 2025-09-03 | $28.93 | $28.93 | 75,300 | — | — |
| 2025-09-02 | $28.92 | $28.92 | 80,200 | — | — |
| 2025-08-29 | $29.53 | $29.53 | 103,400 | — | — |
| 2025-08-28 | $29.53 | $29.53 | 78,900 | — | — |
| 2025-08-27 | $29.41 | $29.41 | 99,000 | — | — |
| 2025-08-26 | $29.19 | $29.19 | 82,300 | — | — |
| 2025-08-25 | $29.48 | $29.48 | 59,100 | — | — |
| 2025-08-22 | $30.22 | $30.22 | 75,900 | — | — |
| 2025-08-21 | $29.13 | $29.13 | 56,500 | — | — |
| 2025-08-20 | $28.93 | $28.93 | 82,100 | — | — |
| 2025-08-19 | $28.99 | $28.99 | 135,300 | — | — |
| 2025-08-18 | $29.11 | $29.11 | 48,200 | — | — |
| 2025-08-15 | $28.76 | $28.76 | 55,600 | — | — |
| 2025-08-14 | $29.18 | $29.18 | 112,800 | — | — |
| 2025-08-13 | $29.39 | $29.39 | 77,500 | — | — |
| 2025-08-12 | $28.86 | $28.86 | 72,400 | — | — |
| 2025-08-11 | $28.71 | $28.71 | 80,700 | — | — |
| 2025-08-08 | $28.32 | $28.32 | 66,800 | — | — |
| 2025-08-07 | $27.98 | $27.98 | 77,400 | — | — |
| 2025-08-06 | $27.87 | $27.87 | 132,600 | — | — |
| 2025-08-05 | $27.89 | $27.89 | 84,800 | — | — |
| 2025-08-04 | $28.16 | $28.16 | 82,800 | — | — |
| 2025-08-01 | $27.75 | $27.75 | 138,900 | — | — |
| 2025-07-31 | $29.57 | $29.57 | 99,300 | — | — |
| 2025-07-30 | $29.95 | $29.95 | 78,800 | — | — |
| 2025-07-29 | $30.24 | $30.24 | 83,300 | — | — |
| 2025-07-28 | $30.02 | $30.02 | 104,600 | — | — |
| 2025-07-25 | $29.79 | $29.79 | 123,000 | — | — |
| 2025-07-24 | $30.51 | $30.51 | 72,800 | — | — |
| 2025-07-23 | $30.93 | $30.93 | 103,100 | — | — |
| 2025-07-22 | $30.60 | $30.60 | 80,500 | — | — |
| 2025-07-21 | $30.04 | $30.04 | 63,200 | — | — |
| 2025-07-18 | $29.63 | $29.63 | 79,200 | — | — |
| 2025-07-17 | $30.25 | $30.25 | 87,200 | — | — |
| 2025-07-16 | $29.91 | $29.91 | 158,100 | — | — |
| 2025-07-15 | $29.46 | $29.46 | 91,900 | — | — |
| 2025-07-14 | $29.93 | $29.93 | 104,500 | — | — |
| 2025-07-11 | $29.05 | $29.05 | 85,900 | — | — |
| 2025-07-10 | $30.02 | $30.02 | 83,900 | — | — |
| 2025-07-09 | $30.65 | $30.65 | 88,700 | — | — |
| 2025-07-08 | $30.30 | $30.30 | 135,400 | — | — |
| 2025-07-07 | $30.46 | $30.46 | 151,800 | — | — |
| 2025-07-03 | $30.63 | $30.63 | 102,800 | — | — |
| 2025-07-02 | $29.94 | $29.94 | 136,400 | — | — |
| 2025-07-01 | $29.00 | $29.00 | 125,700 | — | — |
| 2025-06-30 | $29.10 | $29.10 | 141,000 | — | — |
| 2025-06-27 | $28.50 | $28.50 | 623,500 | — | — |
| 2025-06-26 | $28.82 | $28.82 | 91,600 | — | — |
| 2025-06-25 | $28.22 | $28.22 | 83,300 | — | — |
| 2025-06-24 | $28.48 | $28.48 | 63,600 | — | — |
| 2025-06-23 | $28.00 | $28.00 | 67,700 | — | — |
| 2025-06-20 | $27.48 | $27.48 | 135,000 | — | — |
| 2025-06-18 | $28.26 | $28.26 | 86,100 | — | — |
| 2025-06-17 | $28.48 | $28.48 | 129,600 | — | — |
| 2025-06-16 | $28.33 | $28.33 | 165,700 | — | — |
| 2025-06-13 | $27.89 | $27.89 | 381,900 | — | — |
| 2025-06-12 | $30.03 | $30.03 | 202,500 | — | — |
| 2025-06-11 | $29.87 | $29.87 | 107,700 | — | — |
| 2025-06-10 | $29.44 | $29.44 | 108,200 | — | — |
| 2025-06-09 | $29.43 | $29.43 | 179,200 | — | — |
| 2025-06-06 | $29.91 | $29.91 | 107,000 | — | — |
| 2025-06-05 | $29.58 | $29.58 | 147,100 | — | — |
| 2025-06-04 | $29.22 | $29.22 | 138,000 | — | — |
| 2025-06-03 | $29.09 | $29.09 | 138,300 | — | — |
| 2025-06-02 | $28.45 | $28.45 | 93,500 | — | — |
| 2025-05-30 | $28.79 | $28.79 | 94,900 | — | — |
| 2025-05-29 | $28.73 | $28.73 | 121,600 | — | — |
| 2025-05-28 | $28.61 | $28.61 | 79,600 | — | — |
| 2025-05-27 | $28.35 | $28.35 | 123,700 | — | — |
| 2025-05-23 | $28.60 | $28.60 | 92,100 | — | — |
| 2025-05-22 | $28.84 | $28.84 | 104,500 | — | — |
| 2025-05-21 | $29.00 | $29.00 | 166,200 | — | — |
| 2025-05-20 | $28.77 | $28.77 | 144,900 | — | — |
| 2025-05-19 | $28.63 | $28.63 | 147,500 | — | — |
| 2025-05-16 | $28.59 | $28.59 | 157,800 | — | — |
| 2025-05-15 | $28.31 | $28.31 | 141,600 | — | — |
| 2025-05-14 | $28.03 | $28.03 | 200,000 | — | — |
| 2025-05-13 | $27.64 | $27.64 | 124,800 | — | — |
| 2025-05-12 | $28.12 | $28.12 | 348,600 | — | — |
| 2025-05-09 | $30.55 | $30.55 | 759,000 | — | — |
| 2025-05-08 | $25.66 | $25.66 | 103,200 | — | — |
| 2025-05-07 | $25.22 | $25.22 | 155,400 | — | — |
| 2025-05-06 | $25.85 | $25.85 | 205,900 | — | — |
| 2025-05-05 | $25.78 | $25.78 | 225,500 | — | — |
| 2025-05-02 | $25.43 | $25.43 | 259,300 | — | — |
| 2025-05-01 | $24.79 | $24.79 | 235,200 | — | — |
| 2025-04-30 | $25.04 | $25.04 | 156,300 | — | — |
| 2025-04-29 | $24.49 | $24.49 | 246,600 | — | — |
| 2025-04-28 | $24.50 | $24.50 | 81,800 | — | — |
| 2025-04-25 | $24.66 | $24.66 | 105,000 | — | — |
| 2025-04-24 | $24.56 | $24.56 | 131,600 | — | — |
| 2025-04-23 | $23.58 | $23.58 | 123,400 | — | — |
| 2025-04-22 | $23.30 | $23.30 | 128,100 | — | — |
| 2025-04-21 | $22.88 | $22.88 | 86,200 | — | — |
| 2025-04-17 | $23.35 | $23.35 | 55,300 | — | — |
| 2025-04-16 | $23.46 | $23.46 | 60,700 | — | — |
| 2025-04-15 | $23.50 | $23.50 | 97,600 | — | — |
| 2025-04-14 | $23.40 | $23.40 | 122,300 | — | — |
| 2025-04-11 | $23.30 | $23.30 | 138,100 | — | — |
| 2025-04-10 | $23.13 | $23.13 | 182,800 | — | — |
| 2025-04-09 | $23.26 | $23.26 | 301,300 | — | — |
| 2025-04-08 | $22.50 | $22.50 | 191,900 | — | — |
| 2025-04-07 | $22.60 | $22.60 | 171,300 | — | — |
| 2025-04-04 | $23.34 | $23.34 | 124,100 | — | — |
| 2025-04-03 | $24.40 | $24.40 | 80,200 | — | — |
| 2025-04-02 | $24.98 | $24.98 | 114,200 | — | — |
| 2025-04-01 | $25.15 | $25.15 | 137,300 | — | — |
| 2025-03-31 | $24.35 | $24.35 | 185,400 | — | — |
| 2025-03-28 | $24.42 | $24.42 | 146,000 | — | — |
| 2025-03-27 | $25.24 | $25.24 | 153,600 | — | — |
| 2025-03-26 | $25.27 | $25.27 | 169,400 | — | — |
| 2025-03-25 | $25.64 | $25.64 | 285,000 | — | — |
| 2025-03-24 | $25.42 | $25.42 | 125,400 | — | — |
| 2025-03-21 | $25.22 | $25.22 | 217,000 | — | — |
| 2025-03-20 | $25.22 | $25.22 | 321,400 | — | — |
| 2025-03-19 | $26.00 | $26.00 | 544,600 | — | — |
| 2025-03-18 | $24.98 | $24.98 | 131,500 | — | — |
| 2025-03-17 | $25.31 | $25.31 | 132,400 | — | — |
| 2025-03-14 | $24.86 | $24.86 | 159,800 | — | — |
| 2025-03-13 | $24.37 | $24.37 | 103,600 | — | — |
| 2025-03-12 | $24.32 | $24.32 | 111,200 | — | — |
| 2025-03-11 | $24.04 | $24.04 | 221,100 | — | — |
| 2025-03-10 | $24.74 | $24.74 | 209,500 | — | — |
| 2025-03-07 | $25.25 | $25.25 | 178,000 | — | — |
| 2025-03-06 | $24.86 | $24.86 | 127,500 | — | — |
| 2025-03-05 | $24.78 | $24.78 | 113,800 | — | — |
| 2025-03-04 | $24.52 | $24.52 | 160,100 | — | — |
| 2025-03-03 | $24.90 | $24.90 | 150,300 | — | — |
| 2025-02-28 | $25.31 | $25.31 | 172,800 | — | — |
| 2025-02-27 | $25.22 | $25.22 | 130,000 | — | — |
| 2025-02-26 | $25.76 | $25.76 | 986,100 | — | — |
| 2025-02-25 | $25.73 | $25.73 | 623,200 | — | — |
| 2025-02-24 | $25.70 | $25.70 | 331,100 | — | — |
| 2025-02-21 | $25.69 | $25.69 | 221,600 | — | — |
| 2025-02-20 | $25.83 | $25.83 | 221,700 | — | — |
| 2025-02-19 | $26.75 | $26.75 | 311,400 | — | — |
| 2025-02-18 | $26.77 | $26.77 | 256,900 | — | — |
| 2025-02-14 | $27.30 | $27.30 | 332,000 | — | — |
| 2025-02-13 | $27.24 | $27.24 | 371,400 | — | — |
| 2025-02-12 | $26.48 | $26.48 | 504,100 | — | — |
| 2025-02-11 | $25.95 | $25.95 | 478,700 | — | — |
| 2025-02-10 | $24.91 | $24.91 | 356,400 | — | — |
| 2025-02-07 | $24.49 | $24.49 | 508,100 | — | — |
| 2025-02-06 | $22.09 | $22.09 | 55,900 | — | — |
| 2025-02-05 | $22.24 | $22.24 | 81,300 | — | — |
| 2025-02-04 | $22.11 | $22.11 | 82,400 | — | — |
| 2025-02-03 | $21.71 | $21.71 | 96,800 | — | — |
| 2025-01-31 | $22.01 | $22.01 | 99,200 | — | — |
| 2025-01-30 | $22.09 | $22.09 | 105,600 | — | — |
| 2025-01-29 | $22.32 | $22.32 | 117,500 | — | — |
| 2025-01-28 | $22.26 | $22.26 | 157,400 | — | — |
| 2025-01-27 | $22.15 | $22.15 | 102,800 | — | — |
| 2025-01-24 | $22.29 | $22.29 | 74,600 | — | — |
| 2025-01-23 | $22.08 | $22.08 | 86,500 | — | — |
| 2025-01-22 | $21.80 | $21.80 | 62,500 | — | — |
| 2025-01-21 | $22.21 | $22.21 | 82,000 | — | — |
| 2025-01-17 | $22.13 | $22.13 | 102,400 | — | — |
| 2025-01-16 | $22.28 | $22.28 | 79,400 | — | — |
| 2025-01-15 | $22.16 | $22.16 | 170,000 | — | — |
| 2025-01-14 | $21.48 | $21.48 | 118,100 | — | — |
| 2025-01-13 | $21.23 | $21.23 | 347,700 | — | — |
| 2025-01-10 | $21.46 | $21.46 | 115,100 | — | — |
| 2025-01-08 | $21.50 | $21.50 | 106,000 | — | — |
| 2025-01-07 | $21.50 | $21.50 | 124,800 | — | — |
| 2025-01-06 | $21.29 | $21.29 | 103,100 | — | — |
| 2025-01-03 | $21.78 | $21.78 | 190,600 | — | — |
| 2025-01-02 | $21.70 | $21.70 | 150,900 | — | — |