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
- 2015-07-23 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 | $34.35 | $35.88 | 399,100 | — | — |
| 2025-12-30 | $34.43 | $35.96 | 306,900 | — | — |
| 2025-12-29 | $34.63 | $36.17 | 297,100 | — | — |
| 2025-12-26 | $35.21 | $36.78 | 136,600 | — | — |
| 2025-12-24 | $35.91 | $37.51 | 142,000 | — | — |
| 2025-12-23 | $36.00 | $37.60 | 341,500 | — | — |
| 2025-12-22 | $36.22 | $37.83 | 314,900 | — | — |
| 2025-12-19 | $36.46 | $38.08 | 619,200 | — | — |
| 2025-12-18 | $36.64 | $38.27 | 361,100 | — | — |
| 2025-12-17 | $36.04 | $37.64 | 359,100 | — | — |
| 2025-12-16 | $35.51 | $37.09 | 315,900 | — | — |
| 2025-12-15 | $35.31 | $36.88 | 388,900 | — | — |
| 2025-12-12 | $35.31 | $36.88 | 621,500 | — | — |
| 2025-12-11 | $35.24 | $36.81 | 350,900 | — | — |
| 2025-12-10 | $34.76 | $36.31 | 484,100 | — | — |
| 2025-12-09 | $33.02 | $34.49 | 180,400 | — | — |
| 2025-12-08 | $32.95 | $34.42 | 392,900 | — | — |
| 2025-12-05 | $32.80 | $34.26 | 207,300 | — | — |
| 2025-12-04 | $32.83 | $34.29 | 229,100 | — | — |
| 2025-12-03 | $33.28 | $34.76 | 298,300 | — | — |
| 2025-12-02 | $32.17 | $33.60 | 361,200 | — | — |
| 2025-12-01 | $32.52 | $33.93 | 341,900 | — | — |
| 2025-11-28 | $31.92 | $33.31 | 122,600 | — | — |
| 2025-11-26 | $32.17 | $33.57 | 248,300 | — | — |
| 2025-11-25 | $32.17 | $33.57 | 237,500 | — | — |
| 2025-11-24 | $30.53 | $31.86 | 280,200 | — | — |
| 2025-11-21 | $30.69 | $32.03 | 271,200 | — | — |
| 2025-11-20 | $29.41 | $30.69 | 322,500 | — | — |
| 2025-11-19 | $29.84 | $31.14 | 402,500 | — | — |
| 2025-11-18 | $30.04 | $31.35 | 444,100 | — | — |
| 2025-11-17 | $29.66 | $30.95 | 239,900 | — | — |
| 2025-11-14 | $31.16 | $32.52 | 200,900 | — | — |
| 2025-11-13 | $31.29 | $32.65 | 242,500 | — | — |
| 2025-11-12 | $32.09 | $33.49 | 107,800 | — | — |
| 2025-11-11 | $31.96 | $33.35 | 339,800 | — | — |
| 2025-11-10 | $32.24 | $33.64 | 206,300 | — | — |
| 2025-11-07 | $32.61 | $34.03 | 299,500 | — | — |
| 2025-11-06 | $31.58 | $32.95 | 186,300 | — | — |
| 2025-11-05 | $31.56 | $32.93 | 298,900 | — | — |
| 2025-11-04 | $31.09 | $32.44 | 235,600 | — | — |
| 2025-11-03 | $31.59 | $32.96 | 179,700 | — | — |
| 2025-10-31 | $31.14 | $32.49 | 182,300 | — | — |
| 2025-10-30 | $31.61 | $32.99 | 195,200 | — | — |
| 2025-10-29 | $31.85 | $33.24 | 319,300 | — | — |
| 2025-10-28 | $32.29 | $33.69 | 182,900 | — | — |
| 2025-10-27 | $32.91 | $34.34 | 182,900 | — | — |
| 2025-10-24 | $34.19 | $35.68 | 243,400 | — | — |
| 2025-10-23 | $33.51 | $34.97 | 372,600 | — | — |
| 2025-10-22 | $34.65 | $36.16 | 246,400 | — | — |
| 2025-10-21 | $34.77 | $36.28 | 336,600 | — | — |
| 2025-10-20 | $34.10 | $35.58 | 587,300 | — | — |
| 2025-10-17 | $33.48 | $34.94 | 441,500 | — | — |
| 2025-10-16 | $33.03 | $34.47 | 387,800 | — | — |
| 2025-10-15 | $35.97 | $37.54 | 247,700 | — | — |
| 2025-10-14 | $36.70 | $38.30 | 266,500 | — | — |
| 2025-10-13 | $35.62 | $37.17 | 214,500 | — | — |
| 2025-10-10 | $34.85 | $36.37 | 282,900 | — | — |
| 2025-10-09 | $35.87 | $37.43 | 154,700 | — | — |
| 2025-10-08 | $35.83 | $37.39 | 180,200 | — | — |
| 2025-10-07 | $35.27 | $36.80 | 188,000 | — | — |
| 2025-10-06 | $35.39 | $36.93 | 217,900 | — | — |
| 2025-10-03 | $34.71 | $36.22 | 237,200 | — | — |
| 2025-10-02 | $34.44 | $35.94 | 255,900 | — | — |
| 2025-10-01 | $35.11 | $36.64 | 212,600 | — | — |
| 2025-09-30 | $35.22 | $36.75 | 272,000 | — | — |
| 2025-09-29 | $35.83 | $37.39 | 184,000 | — | — |
| 2025-09-26 | $36.17 | $37.74 | 170,700 | — | — |
| 2025-09-25 | $36.40 | $37.98 | 378,800 | — | — |
| 2025-09-24 | $35.80 | $37.36 | 253,600 | — | — |
| 2025-09-23 | $36.02 | $37.59 | 230,700 | — | — |
| 2025-09-22 | $36.48 | $38.07 | 174,000 | — | — |
| 2025-09-19 | $37.12 | $38.74 | 727,900 | — | — |
| 2025-09-18 | $37.25 | $38.87 | 839,500 | — | — |
| 2025-09-17 | $36.40 | $37.98 | 319,600 | — | — |
| 2025-09-16 | $36.28 | $37.86 | 230,400 | — | — |
| 2025-09-15 | $36.41 | $37.99 | 242,200 | — | — |
| 2025-09-12 | $36.53 | $38.12 | 191,400 | — | — |
| 2025-09-11 | $36.99 | $38.60 | 247,800 | — | — |
| 2025-09-10 | $36.71 | $38.31 | 198,300 | — | — |
| 2025-09-09 | $36.72 | $38.32 | 312,500 | — | — |
| 2025-09-08 | $37.96 | $39.61 | 224,800 | — | — |
| 2025-09-05 | $38.36 | $40.03 | 278,900 | — | — |
| 2025-09-04 | $38.65 | $40.33 | 266,300 | — | — |
| 2025-09-03 | $37.54 | $39.17 | 302,500 | — | — |
| 2025-09-02 | $37.58 | $39.22 | 215,100 | — | — |
| 2025-08-29 | $38.69 | $40.34 | 226,400 | — | — |
| 2025-08-28 | $38.72 | $40.37 | 290,500 | — | — |
| 2025-08-27 | $38.63 | $40.28 | 312,500 | — | — |
| 2025-08-26 | $38.05 | $39.67 | 318,900 | — | — |
| 2025-08-25 | $37.70 | $39.31 | 268,000 | — | — |
| 2025-08-22 | $37.75 | $39.36 | 550,200 | — | — |
| 2025-08-21 | $35.03 | $36.53 | 283,100 | — | — |
| 2025-08-20 | $34.98 | $36.47 | 368,500 | — | — |
| 2025-08-19 | $35.35 | $36.86 | 518,600 | — | — |
| 2025-08-18 | $34.29 | $35.75 | 234,300 | — | — |
| 2025-08-15 | $34.53 | $36.00 | 312,000 | — | — |
| 2025-08-14 | $34.49 | $35.96 | 305,700 | — | — |
| 2025-08-13 | $34.11 | $35.57 | 192,400 | — | — |
| 2025-08-12 | $33.25 | $34.67 | 291,000 | — | — |
| 2025-08-11 | $31.83 | $33.19 | 286,800 | — | — |
| 2025-08-08 | $31.05 | $32.38 | 184,600 | — | — |
| 2025-08-07 | $30.54 | $31.84 | 143,600 | — | — |
| 2025-08-06 | $30.73 | $32.04 | 180,300 | — | — |
| 2025-08-05 | $31.61 | $32.96 | 203,900 | — | — |
| 2025-08-04 | $31.35 | $32.69 | 159,000 | — | — |
| 2025-08-01 | $31.01 | $32.33 | 282,500 | — | — |
| 2025-07-31 | $31.61 | $32.96 | 195,700 | — | — |
| 2025-07-30 | $32.17 | $33.54 | 249,900 | — | — |
| 2025-07-29 | $33.05 | $34.46 | 228,100 | — | — |
| 2025-07-28 | $34.02 | $35.47 | 289,700 | — | — |
| 2025-07-25 | $33.93 | $35.38 | 333,500 | — | — |
| 2025-07-24 | $32.53 | $33.92 | 751,600 | — | — |
| 2025-07-23 | $32.35 | $33.73 | 297,000 | — | — |
| 2025-07-22 | $32.01 | $33.38 | 178,700 | — | — |
| 2025-07-21 | $31.86 | $33.22 | 165,600 | — | — |
| 2025-07-18 | $31.74 | $33.10 | 201,000 | — | — |
| 2025-07-17 | $32.21 | $33.59 | 232,100 | — | — |
| 2025-07-16 | $31.81 | $33.17 | 272,700 | — | — |
| 2025-07-15 | $31.04 | $32.37 | 312,400 | — | — |
| 2025-07-14 | $32.49 | $33.88 | 149,800 | — | — |
| 2025-07-11 | $32.35 | $33.73 | 148,000 | — | — |
| 2025-07-10 | $32.55 | $33.94 | 314,700 | — | — |
| 2025-07-09 | $32.18 | $33.55 | 214,000 | — | — |
| 2025-07-08 | $31.88 | $33.24 | 404,400 | — | — |
| 2025-07-07 | $31.56 | $32.91 | 221,000 | — | — |
| 2025-07-03 | $32.27 | $33.65 | 119,700 | — | — |
| 2025-07-02 | $31.73 | $33.08 | 234,700 | — | — |
| 2025-07-01 | $31.20 | $32.53 | 203,500 | — | — |
| 2025-06-30 | $29.80 | $31.07 | 206,100 | — | — |
| 2025-06-27 | $30.04 | $31.32 | 720,800 | — | — |
| 2025-06-26 | $29.84 | $31.11 | 155,900 | — | — |
| 2025-06-25 | $29.31 | $30.56 | 281,200 | — | — |
| 2025-06-24 | $29.43 | $30.69 | 245,700 | — | — |
| 2025-06-23 | $29.23 | $30.48 | 246,400 | — | — |
| 2025-06-20 | $27.86 | $29.05 | 401,700 | — | — |
| 2025-06-18 | $27.97 | $29.16 | 204,700 | — | — |
| 2025-06-17 | $27.53 | $28.71 | 159,500 | — | — |
| 2025-06-16 | $28.03 | $29.23 | 146,300 | — | — |
| 2025-06-13 | $27.85 | $29.04 | 192,400 | — | — |
| 2025-06-12 | $28.73 | $29.96 | 179,700 | — | — |
| 2025-06-11 | $29.18 | $30.43 | 300,100 | — | — |
| 2025-06-10 | $29.34 | $30.59 | 251,000 | — | — |
| 2025-06-09 | $28.56 | $29.78 | 188,100 | — | — |
| 2025-06-06 | $28.21 | $29.41 | 196,600 | — | — |
| 2025-06-05 | $27.27 | $28.43 | 173,700 | — | — |
| 2025-06-04 | $27.51 | $28.68 | 179,400 | — | — |
| 2025-06-03 | $27.71 | $28.89 | 154,300 | — | — |
| 2025-06-02 | $27.27 | $28.40 | 186,700 | — | — |
| 2025-05-30 | $27.45 | $28.59 | 261,300 | — | — |
| 2025-05-29 | $27.91 | $29.07 | 161,400 | — | — |
| 2025-05-28 | $27.65 | $28.80 | 244,100 | — | — |
| 2025-05-27 | $28.05 | $29.22 | 211,700 | — | — |
| 2025-05-23 | $26.95 | $28.07 | 365,500 | — | — |
| 2025-05-22 | $26.97 | $28.09 | 204,300 | — | — |
| 2025-05-21 | $26.87 | $27.99 | 199,900 | — | — |
| 2025-05-20 | $28.17 | $29.34 | 229,500 | — | — |
| 2025-05-19 | $28.10 | $29.27 | 159,700 | — | — |
| 2025-05-16 | $28.34 | $29.52 | 170,400 | — | — |
| 2025-05-15 | $28.23 | $29.40 | 317,600 | — | — |
| 2025-05-14 | $28.44 | $29.62 | 189,900 | — | — |
| 2025-05-13 | $28.99 | $30.19 | 196,200 | — | — |
| 2025-05-12 | $28.57 | $29.76 | 377,200 | — | — |
| 2025-05-09 | $27.16 | $28.29 | 257,300 | — | — |
| 2025-05-08 | $26.62 | $27.73 | 279,000 | — | — |
| 2025-05-07 | $25.81 | $26.88 | 334,000 | — | — |
| 2025-05-06 | $25.72 | $26.79 | 398,300 | — | — |
| 2025-05-05 | $26.93 | $28.05 | 263,400 | — | — |
| 2025-05-02 | $27.28 | $28.41 | 322,000 | — | — |
| 2025-05-01 | $26.68 | $27.79 | 295,100 | — | — |
| 2025-04-30 | $26.14 | $27.23 | 251,700 | — | — |
| 2025-04-29 | $26.75 | $27.86 | 518,300 | — | — |
| 2025-04-28 | $27.04 | $28.16 | 434,100 | — | — |
| 2025-04-25 | $26.59 | $27.69 | 530,700 | — | — |
| 2025-04-24 | $26.41 | $27.51 | 777,700 | — | — |
| 2025-04-23 | $24.78 | $25.81 | 879,000 | — | — |
| 2025-04-22 | $24.96 | $26.00 | 338,700 | — | — |
| 2025-04-21 | $23.78 | $24.77 | 231,000 | — | — |
| 2025-04-17 | $24.22 | $25.23 | 290,800 | — | — |
| 2025-04-16 | $23.90 | $24.89 | 266,500 | — | — |
| 2025-04-15 | $23.88 | $24.87 | 370,400 | — | — |
| 2025-04-14 | $23.46 | $24.43 | 374,400 | — | — |
| 2025-04-11 | $23.48 | $24.46 | 321,300 | — | — |
| 2025-04-10 | $23.75 | $24.74 | 454,100 | — | — |
| 2025-04-09 | $25.71 | $26.78 | 544,000 | — | — |
| 2025-04-08 | $23.17 | $24.13 | 614,700 | — | — |
| 2025-04-07 | $23.58 | $24.56 | 534,900 | — | — |
| 2025-04-04 | $24.35 | $25.36 | 540,100 | — | — |
| 2025-04-03 | $24.74 | $25.77 | 458,700 | — | — |
| 2025-04-02 | $27.28 | $28.41 | 400,000 | — | — |
| 2025-04-01 | $26.84 | $27.96 | 256,300 | — | — |
| 2025-03-31 | $26.66 | $27.77 | 348,000 | — | — |
| 2025-03-28 | $26.57 | $27.67 | 304,400 | — | — |
| 2025-03-27 | $27.69 | $28.84 | 296,400 | — | — |
| 2025-03-26 | $27.25 | $28.38 | 360,700 | — | — |
| 2025-03-25 | $27.96 | $29.12 | 1,373,600 | — | — |
| 2025-03-24 | $27.73 | $28.88 | 1,235,100 | — | — |
| 2025-03-21 | $27.34 | $28.48 | 490,100 | — | — |
| 2025-03-20 | $27.40 | $28.54 | 411,700 | — | — |
| 2025-03-19 | $27.54 | $28.68 | 1,119,900 | — | — |
| 2025-03-18 | $28.29 | $29.47 | 240,400 | — | — |
| 2025-03-17 | $28.37 | $29.55 | 218,900 | — | — |
| 2025-03-14 | $28.62 | $29.81 | 413,100 | — | — |
| 2025-03-13 | $27.68 | $28.83 | 159,200 | — | — |
| 2025-03-12 | $28.22 | $29.39 | 285,500 | — | — |
| 2025-03-11 | $27.62 | $28.77 | 335,300 | — | — |
| 2025-03-10 | $28.01 | $29.17 | 307,300 | — | — |
| 2025-03-07 | $28.96 | $30.16 | 276,000 | — | — |
| 2025-03-06 | $29.55 | $30.78 | 288,600 | — | — |
| 2025-03-05 | $30.05 | $31.30 | 296,900 | — | — |
| 2025-03-04 | $30.22 | $31.48 | 226,200 | — | — |
| 2025-03-03 | $31.21 | $32.51 | 199,300 | — | — |
| 2025-02-28 | $31.81 | $33.13 | 266,600 | — | — |
| 2025-02-27 | $31.64 | $32.95 | 138,600 | — | — |
| 2025-02-26 | $31.59 | $32.90 | 169,900 | — | — |
| 2025-02-25 | $32.27 | $33.61 | 169,100 | — | — |
| 2025-02-24 | $31.99 | $33.29 | 190,800 | — | — |
| 2025-02-21 | $31.99 | $33.29 | 197,700 | — | — |
| 2025-02-20 | $32.86 | $34.19 | 193,300 | — | — |
| 2025-02-19 | $33.46 | $34.82 | 205,600 | — | — |
| 2025-02-18 | $33.77 | $35.14 | 206,200 | — | — |
| 2025-02-14 | $33.93 | $35.31 | 279,000 | — | — |
| 2025-02-13 | $34.92 | $36.34 | 145,100 | — | — |
| 2025-02-12 | $34.80 | $36.21 | 213,600 | — | — |
| 2025-02-11 | $36.21 | $37.68 | 187,900 | — | — |
| 2025-02-10 | $35.08 | $36.50 | 173,800 | — | — |
| 2025-02-07 | $35.30 | $36.73 | 211,300 | — | — |
| 2025-02-06 | $35.65 | $37.10 | 354,200 | — | — |
| 2025-02-05 | $35.17 | $36.60 | 196,900 | — | — |
| 2025-02-04 | $35.27 | $36.70 | 155,300 | — | — |
| 2025-02-03 | $34.36 | $35.75 | 200,400 | — | — |
| 2025-01-31 | $35.49 | $36.93 | 223,600 | — | — |
| 2025-01-30 | $35.44 | $36.88 | 215,600 | — | — |
| 2025-01-29 | $35.58 | $37.02 | 202,300 | — | — |
| 2025-01-28 | $36.20 | $37.67 | 168,700 | — | — |
| 2025-01-27 | $35.99 | $37.45 | 301,900 | — | — |
| 2025-01-24 | $35.02 | $36.44 | 284,300 | — | — |
| 2025-01-23 | $35.07 | $36.49 | 427,900 | — | — |
| 2025-01-22 | $40.76 | $42.41 | 275,800 | — | — |
| 2025-01-21 | $41.33 | $43.01 | 209,400 | — | — |
| 2025-01-17 | $40.66 | $42.31 | 151,000 | — | — |
| 2025-01-16 | $39.95 | $41.57 | 174,900 | — | — |
| 2025-01-15 | $40.38 | $42.02 | 116,600 | — | — |
| 2025-01-14 | $39.35 | $40.95 | 160,400 | — | — |
| 2025-01-13 | $37.47 | $38.99 | 180,200 | — | — |
| 2025-01-10 | $36.75 | $38.24 | 184,100 | — | — |
| 2025-01-08 | $38.30 | $39.85 | 95,400 | — | — |
| 2025-01-07 | $38.71 | $40.28 | 133,400 | — | — |
| 2025-01-06 | $39.64 | $41.25 | 138,500 | — | — |
| 2025-01-03 | $38.81 | $40.38 | 114,400 | — | — |
| 2025-01-02 | $38.54 | $40.10 | 103,800 | — | — |