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
- 2021-02-05 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 | $34.71 | $34.71 | 387,000 | — | — |
| 2025-12-30 | $34.10 | $34.10 | 332,400 | — | — |
| 2025-12-29 | $35.36 | $35.36 | 326,300 | — | — |
| 2025-12-26 | $36.13 | $36.13 | 107,600 | — | — |
| 2025-12-24 | $36.57 | $36.57 | 120,600 | — | — |
| 2025-12-23 | $36.19 | $36.19 | 263,500 | — | — |
| 2025-12-22 | $35.98 | $35.98 | 465,700 | — | — |
| 2025-12-19 | $36.01 | $36.01 | 400,000 | — | — |
| 2025-12-18 | $35.90 | $35.90 | 132,500 | — | — |
| 2025-12-17 | $35.82 | $35.82 | 155,700 | — | — |
| 2025-12-16 | $36.21 | $36.21 | 211,200 | — | — |
| 2025-12-15 | $36.02 | $36.02 | 205,400 | — | — |
| 2025-12-12 | $36.80 | $36.80 | 441,300 | — | — |
| 2025-12-11 | $35.80 | $35.80 | 269,200 | — | — |
| 2025-12-10 | $36.03 | $36.03 | 262,200 | — | — |
| 2025-12-09 | $36.64 | $36.64 | 537,300 | — | — |
| 2025-12-08 | $38.11 | $38.11 | 154,400 | — | — |
| 2025-12-05 | $38.78 | $38.78 | 240,300 | — | — |
| 2025-12-04 | $40.22 | $40.22 | 375,000 | — | — |
| 2025-12-03 | $37.88 | $37.88 | 255,200 | — | — |
| 2025-12-02 | $36.17 | $36.17 | 186,600 | — | — |
| 2025-12-01 | $37.59 | $37.59 | 304,700 | — | — |
| 2025-11-28 | $39.50 | $39.50 | 133,900 | — | — |
| 2025-11-26 | $40.13 | $40.13 | 454,500 | — | — |
| 2025-11-25 | $39.87 | $39.87 | 700,200 | — | — |
| 2025-11-24 | $38.69 | $38.69 | 305,300 | — | — |
| 2025-11-21 | $39.35 | $39.35 | 404,400 | — | — |
| 2025-11-20 | $39.01 | $39.01 | 785,600 | — | — |
| 2025-11-19 | $38.65 | $38.65 | 354,500 | — | — |
| 2025-11-18 | $38.06 | $38.06 | 236,000 | — | — |
| 2025-11-17 | $36.57 | $36.57 | 184,900 | — | — |
| 2025-11-14 | $35.95 | $35.95 | 178,300 | — | — |
| 2025-11-13 | $35.37 | $35.37 | 223,200 | — | — |
| 2025-11-12 | $35.29 | $35.29 | 136,100 | — | — |
| 2025-11-11 | $35.20 | $35.20 | 219,000 | — | — |
| 2025-11-10 | $35.00 | $35.00 | 329,700 | — | — |
| 2025-11-07 | $33.50 | $33.50 | 334,000 | — | — |
| 2025-11-06 | $31.59 | $31.59 | 303,800 | — | — |
| 2025-11-05 | $30.80 | $30.80 | 368,500 | — | — |
| 2025-11-04 | $31.91 | $31.91 | 169,500 | — | — |
| 2025-11-03 | $32.38 | $32.38 | 360,400 | — | — |
| 2025-10-31 | $33.09 | $33.09 | 280,300 | — | — |
| 2025-10-30 | $32.19 | $32.19 | 136,900 | — | — |
| 2025-10-29 | $32.85 | $32.85 | 293,700 | — | — |
| 2025-10-28 | $33.75 | $33.75 | 109,600 | — | — |
| 2025-10-27 | $33.46 | $33.46 | 148,200 | — | — |
| 2025-10-24 | $33.11 | $33.11 | 248,300 | — | — |
| 2025-10-23 | $31.60 | $31.60 | 929,900 | — | — |
| 2025-10-22 | $32.51 | $32.51 | 345,100 | — | — |
| 2025-10-21 | $33.57 | $33.57 | 212,300 | — | — |
| 2025-10-20 | $33.94 | $33.94 | 203,200 | — | — |
| 2025-10-17 | $33.56 | $33.56 | 243,200 | — | — |
| 2025-10-16 | $33.53 | $33.53 | 168,100 | — | — |
| 2025-10-15 | $34.39 | $34.39 | 369,900 | — | — |
| 2025-10-14 | $31.72 | $31.72 | 321,000 | — | — |
| 2025-10-13 | $32.35 | $32.35 | 423,200 | — | — |
| 2025-10-10 | $32.40 | $32.40 | 626,300 | — | — |
| 2025-10-09 | $33.76 | $33.76 | 324,400 | — | — |
| 2025-10-08 | $33.99 | $33.99 | 309,300 | — | — |
| 2025-10-07 | $34.22 | $34.22 | 282,300 | — | — |
| 2025-10-06 | $34.01 | $34.01 | 318,500 | — | — |
| 2025-10-03 | $34.21 | $34.21 | 401,800 | — | — |
| 2025-10-02 | $35.29 | $35.29 | 278,800 | — | — |
| 2025-10-01 | $35.93 | $35.93 | 353,800 | — | — |
| 2025-09-30 | $36.33 | $36.33 | 493,100 | — | — |
| 2025-09-29 | $34.34 | $34.34 | 309,600 | — | — |
| 2025-09-26 | $34.02 | $34.02 | 366,400 | — | — |
| 2025-09-25 | $34.08 | $34.08 | 357,600 | — | — |
| 2025-09-24 | $34.27 | $34.27 | 351,800 | — | — |
| 2025-09-23 | $34.42 | $34.42 | 295,500 | — | — |
| 2025-09-22 | $33.25 | $33.25 | 135,800 | — | — |
| 2025-09-19 | $32.60 | $32.60 | 161,900 | — | — |
| 2025-09-18 | $33.42 | $33.42 | 297,600 | — | — |
| 2025-09-17 | $33.42 | $33.42 | 553,900 | — | — |
| 2025-09-16 | $33.81 | $33.81 | 174,200 | — | — |
| 2025-09-15 | $34.42 | $34.42 | 137,100 | — | — |
| 2025-09-12 | $35.24 | $35.24 | 184,800 | — | — |
| 2025-09-11 | $36.57 | $36.57 | 162,200 | — | — |
| 2025-09-10 | $36.40 | $36.40 | 272,200 | — | — |
| 2025-09-09 | $36.59 | $36.59 | 213,200 | — | — |
| 2025-09-08 | $36.64 | $36.64 | 236,400 | — | — |
| 2025-09-05 | $37.20 | $37.20 | 638,400 | — | — |
| 2025-09-04 | $35.26 | $35.26 | 362,600 | — | — |
| 2025-09-03 | $35.27 | $35.27 | 517,000 | — | — |
| 2025-09-02 | $32.26 | $32.26 | 238,100 | — | — |
| 2025-08-29 | $32.22 | $32.22 | 210,600 | — | — |
| 2025-08-28 | $32.24 | $32.24 | 243,200 | — | — |
| 2025-08-27 | $32.65 | $32.65 | 202,400 | — | — |
| 2025-08-26 | $32.61 | $32.61 | 187,200 | — | — |
| 2025-08-25 | $32.59 | $32.59 | 226,400 | — | — |
| 2025-08-22 | $32.93 | $32.93 | 289,500 | — | — |
| 2025-08-21 | $32.67 | $32.67 | 382,300 | — | — |
| 2025-08-20 | $32.49 | $32.49 | 473,400 | — | — |
| 2025-08-19 | $32.34 | $32.34 | 216,000 | — | — |
| 2025-08-18 | $32.31 | $32.31 | 193,900 | — | — |
| 2025-08-15 | $32.88 | $32.88 | 180,200 | — | — |
| 2025-08-14 | $33.06 | $33.06 | 373,800 | — | — |
| 2025-08-13 | $33.00 | $33.00 | 303,100 | — | — |
| 2025-08-12 | $31.87 | $31.87 | 429,000 | — | — |
| 2025-08-11 | $31.89 | $31.89 | 276,200 | — | — |
| 2025-08-08 | $31.97 | $31.97 | 386,400 | — | — |
| 2025-08-07 | $31.93 | $31.93 | 593,100 | — | — |
| 2025-08-06 | $32.10 | $32.10 | 584,800 | — | — |
| 2025-08-05 | $32.50 | $32.50 | 165,100 | — | — |
| 2025-08-04 | $32.53 | $32.53 | 178,800 | — | — |
| 2025-08-01 | $32.99 | $32.99 | 386,200 | — | — |
| 2025-07-31 | $32.77 | $32.77 | 267,700 | — | — |
| 2025-07-30 | $33.50 | $33.50 | 312,400 | — | — |
| 2025-07-29 | $33.91 | $33.91 | 441,500 | — | — |
| 2025-07-28 | $33.94 | $33.94 | 202,300 | — | — |
| 2025-07-25 | $35.17 | $35.17 | 217,800 | — | — |
| 2025-07-24 | $35.27 | $35.27 | 127,200 | — | — |
| 2025-07-23 | $36.05 | $36.05 | 533,000 | — | — |
| 2025-07-22 | $37.15 | $37.15 | 324,500 | — | — |
| 2025-07-21 | $36.93 | $36.93 | 232,500 | — | — |
| 2025-07-18 | $36.31 | $36.31 | 210,700 | — | — |
| 2025-07-17 | $36.21 | $36.21 | 120,100 | — | — |
| 2025-07-16 | $35.74 | $35.74 | 157,400 | — | — |
| 2025-07-15 | $35.15 | $35.15 | 176,000 | — | — |
| 2025-07-14 | $35.30 | $35.30 | 171,700 | — | — |
| 2025-07-11 | $35.02 | $35.02 | 178,500 | — | — |
| 2025-07-10 | $35.45 | $35.45 | 532,700 | — | — |
| 2025-07-09 | $34.58 | $34.58 | 311,300 | — | — |
| 2025-07-08 | $33.28 | $33.28 | 182,100 | — | — |
| 2025-07-07 | $32.41 | $32.41 | 224,500 | — | — |
| 2025-07-03 | $33.02 | $33.02 | 121,200 | — | — |
| 2025-07-02 | $32.75 | $32.75 | 456,200 | — | — |
| 2025-07-01 | $32.84 | $32.84 | 428,900 | — | — |
| 2025-06-30 | $31.38 | $31.38 | 296,100 | — | — |
| 2025-06-27 | $31.12 | $31.12 | 208,900 | — | — |
| 2025-06-26 | $32.02 | $32.02 | 223,500 | — | — |
| 2025-06-25 | $32.01 | $32.01 | 356,000 | — | — |
| 2025-06-24 | $32.01 | $32.01 | 788,600 | — | — |
| 2025-06-23 | $31.12 | $31.12 | 325,800 | — | — |
| 2025-06-20 | $31.34 | $31.34 | 339,600 | — | — |
| 2025-06-18 | $31.70 | $31.70 | 444,800 | — | — |
| 2025-06-17 | $32.36 | $32.36 | 449,300 | — | — |
| 2025-06-16 | $32.91 | $32.91 | 410,600 | — | — |
| 2025-06-13 | $34.68 | $34.68 | 435,500 | — | — |
| 2025-06-12 | $35.63 | $35.63 | 1,066,100 | — | — |
| 2025-06-11 | $35.56 | $35.56 | 508,400 | — | — |
| 2025-06-10 | $35.93 | $35.93 | 509,300 | — | — |
| 2025-06-09 | $36.07 | $36.07 | 777,900 | — | — |
| 2025-06-06 | $37.25 | $37.25 | 549,600 | — | — |
| 2025-06-05 | $38.02 | $38.02 | 202,000 | — | — |
| 2025-06-04 | $37.70 | $37.70 | 328,800 | — | — |
| 2025-06-03 | $38.64 | $38.64 | 432,900 | — | — |
| 2025-06-02 | $38.65 | $38.65 | 996,200 | — | — |
| 2025-05-30 | $36.60 | $36.60 | 817,300 | — | — |
| 2025-05-29 | $35.04 | $35.04 | 1,069,500 | — | — |
| 2025-05-28 | $31.49 | $31.49 | 1,053,000 | — | — |
| 2025-05-27 | $32.04 | $32.04 | 787,400 | — | — |
| 2025-05-23 | $31.16 | $31.16 | 98,800 | — | — |
| 2025-05-22 | $31.21 | $31.21 | 100,800 | — | — |
| 2025-05-21 | $31.66 | $31.66 | 275,600 | — | — |
| 2025-05-20 | $32.39 | $32.39 | 369,100 | — | — |
| 2025-05-19 | $31.00 | $31.00 | 432,200 | — | — |
| 2025-05-16 | $30.37 | $30.37 | 416,700 | — | — |
| 2025-05-15 | $29.06 | $29.06 | 547,400 | — | — |
| 2025-05-14 | $27.69 | $27.69 | 352,500 | — | — |
| 2025-05-13 | $28.55 | $28.55 | 541,100 | — | — |
| 2025-05-12 | $29.54 | $29.54 | 283,700 | — | — |
| 2025-05-09 | $28.40 | $28.40 | 311,400 | — | — |
| 2025-05-08 | $29.79 | $29.79 | 525,200 | — | — |
| 2025-05-07 | $29.92 | $29.92 | 287,100 | — | — |
| 2025-05-06 | $28.06 | $28.06 | 194,500 | — | — |
| 2025-05-05 | $30.63 | $30.63 | 212,300 | — | — |
| 2025-05-02 | $30.46 | $30.46 | 133,300 | — | — |
| 2025-05-01 | $30.15 | $30.15 | 105,800 | — | — |
| 2025-04-30 | $30.10 | $30.10 | 127,200 | — | — |
| 2025-04-29 | $30.47 | $30.47 | 83,700 | — | — |
| 2025-04-28 | $30.61 | $30.61 | 169,700 | — | — |
| 2025-04-25 | $30.16 | $30.16 | 251,200 | — | — |
| 2025-04-24 | $30.36 | $30.36 | 231,500 | — | — |
| 2025-04-23 | $29.80 | $29.80 | 213,000 | — | — |
| 2025-04-22 | $29.52 | $29.52 | 291,700 | — | — |
| 2025-04-21 | $29.41 | $29.41 | 391,300 | — | — |
| 2025-04-17 | $28.41 | $28.41 | 189,700 | — | — |
| 2025-04-16 | $27.87 | $27.87 | 735,500 | — | — |
| 2025-04-15 | $27.31 | $27.31 | 395,000 | — | — |
| 2025-04-14 | $26.92 | $26.92 | 212,600 | — | — |
| 2025-04-11 | $26.59 | $26.59 | 253,100 | — | — |
| 2025-04-10 | $25.82 | $25.82 | 480,600 | — | — |
| 2025-04-09 | $26.12 | $26.12 | 350,200 | — | — |
| 2025-04-08 | $24.53 | $24.53 | 332,600 | — | — |
| 2025-04-07 | $26.28 | $26.28 | 766,900 | — | — |
| 2025-04-04 | $27.26 | $27.26 | 291,800 | — | — |
| 2025-04-03 | $29.04 | $29.04 | 234,000 | — | — |
| 2025-04-02 | $29.43 | $29.43 | 633,400 | — | — |
| 2025-04-01 | $28.63 | $28.63 | 864,900 | — | — |
| 2025-03-31 | $29.67 | $29.67 | 260,500 | — | — |
| 2025-03-28 | $29.58 | $29.58 | 197,600 | — | — |
| 2025-03-27 | $30.13 | $30.13 | 555,300 | — | — |
| 2025-03-26 | $29.47 | $29.47 | 336,500 | — | — |
| 2025-03-25 | $29.32 | $29.32 | 165,900 | — | — |
| 2025-03-24 | $29.64 | $29.64 | 377,400 | — | — |
| 2025-03-21 | $29.81 | $29.81 | 440,000 | — | — |
| 2025-03-20 | $30.43 | $30.43 | 551,300 | — | — |
| 2025-03-19 | $28.71 | $28.71 | 139,800 | — | — |
| 2025-03-18 | $28.38 | $28.38 | 192,900 | — | — |
| 2025-03-17 | $30.04 | $30.04 | 1,783,300 | — | — |
| 2025-03-14 | $28.80 | $28.80 | 345,600 | — | — |
| 2025-03-13 | $28.27 | $28.27 | 264,100 | — | — |
| 2025-03-12 | $29.05 | $29.05 | 317,300 | — | — |
| 2025-03-11 | $28.42 | $28.42 | 503,400 | — | — |
| 2025-03-10 | $29.00 | $29.00 | 203,900 | — | — |
| 2025-03-07 | $29.80 | $29.80 | 173,700 | — | — |
| 2025-03-06 | $30.81 | $30.81 | 309,000 | — | — |
| 2025-03-05 | $30.25 | $30.25 | 198,500 | — | — |
| 2025-03-04 | $29.25 | $29.25 | 249,600 | — | — |
| 2025-03-03 | $28.88 | $28.88 | 151,100 | — | — |
| 2025-02-28 | $29.37 | $29.37 | 182,000 | — | — |
| 2025-02-27 | $29.58 | $29.58 | 290,200 | — | — |
| 2025-02-26 | $30.77 | $30.77 | 498,600 | — | — |
| 2025-02-25 | $29.21 | $29.21 | 398,700 | — | — |
| 2025-02-24 | $29.99 | $29.99 | 467,300 | — | — |
| 2025-02-21 | $29.92 | $29.92 | 64,000 | — | — |
| 2025-02-20 | $29.87 | $29.87 | 176,600 | — | — |
| 2025-02-19 | $29.77 | $29.77 | 130,500 | — | — |
| 2025-02-18 | $29.20 | $29.20 | 187,200 | — | — |
| 2025-02-14 | $29.60 | $29.60 | 90,900 | — | — |
| 2025-02-13 | $29.74 | $29.74 | 76,700 | — | — |
| 2025-02-12 | $29.56 | $29.56 | 139,000 | — | — |
| 2025-02-11 | $28.21 | $28.21 | 276,500 | — | — |
| 2025-02-10 | $29.44 | $29.44 | 130,400 | — | — |
| 2025-02-07 | $30.05 | $30.05 | 192,500 | — | — |
| 2025-02-06 | $29.97 | $29.97 | 163,200 | — | — |
| 2025-02-05 | $30.59 | $30.59 | 195,300 | — | — |
| 2025-02-04 | $30.76 | $30.76 | 78,600 | — | — |
| 2025-02-03 | $31.17 | $31.17 | 106,200 | — | — |
| 2025-01-31 | $32.88 | $32.88 | 185,300 | — | — |
| 2025-01-30 | $32.61 | $32.61 | 196,500 | — | — |
| 2025-01-29 | $31.64 | $31.64 | 78,100 | — | — |
| 2025-01-28 | $32.08 | $32.08 | 126,500 | — | — |
| 2025-01-27 | $32.26 | $32.26 | 149,400 | — | — |
| 2025-01-24 | $33.00 | $33.00 | 180,900 | — | — |
| 2025-01-23 | $32.70 | $32.70 | 312,300 | — | — |
| 2025-01-22 | $31.02 | $31.02 | 486,600 | — | — |
| 2025-01-21 | $30.00 | $30.00 | 157,000 | — | — |
| 2025-01-17 | $29.02 | $29.02 | 152,300 | — | — |
| 2025-01-16 | $29.10 | $29.10 | 234,000 | — | — |
| 2025-01-15 | $29.44 | $29.44 | 814,200 | — | — |
| 2025-01-14 | $28.56 | $28.56 | 332,700 | — | — |
| 2025-01-13 | $30.03 | $30.03 | 246,000 | — | — |
| 2025-01-10 | $30.40 | $30.40 | 313,000 | — | — |
| 2025-01-08 | $30.23 | $30.23 | 228,500 | — | — |
| 2025-01-07 | $30.82 | $30.82 | 222,500 | — | — |
| 2025-01-06 | $29.87 | $29.87 | 232,700 | — | — |
| 2025-01-03 | $29.86 | $29.86 | 81,200 | — | — |
| 2025-01-02 | $29.82 | $29.82 | 366,200 | — | — |