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
- 2024-04-25 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 | $38.36 | $39.39 | 283,500 | — | — |
| 2025-12-30 | $38.79 | $39.84 | 408,600 | — | — |
| 2025-12-29 | $39.28 | $40.34 | 374,900 | — | — |
| 2025-12-26 | $39.57 | $40.64 | 334,300 | — | — |
| 2025-12-24 | $39.77 | $40.84 | 266,100 | — | — |
| 2025-12-23 | $40.04 | $41.12 | 396,000 | — | — |
| 2025-12-22 | $39.41 | $40.47 | 549,000 | — | — |
| 2025-12-19 | $39.19 | $40.25 | 576,100 | — | — |
| 2025-12-18 | $39.01 | $40.06 | 471,400 | — | — |
| 2025-12-17 | $38.67 | $39.71 | 579,800 | — | — |
| 2025-12-16 | $38.55 | $39.59 | 541,100 | — | — |
| 2025-12-15 | $38.07 | $39.10 | 1,018,100 | — | — |
| 2025-12-12 | $38.78 | $39.82 | 574,400 | — | — |
| 2025-12-11 | $38.85 | $39.90 | 732,400 | — | — |
| 2025-12-10 | $39.06 | $40.11 | 802,500 | — | — |
| 2025-12-09 | $38.19 | $39.22 | 1,386,600 | — | — |
| 2025-12-08 | $37.63 | $38.64 | 701,700 | — | — |
| 2025-12-05 | $37.47 | $38.48 | 494,400 | — | — |
| 2025-12-04 | $37.54 | $38.55 | 617,300 | — | — |
| 2025-12-03 | $37.00 | $38.00 | 836,800 | — | — |
| 2025-12-02 | $35.37 | $36.32 | 524,000 | — | — |
| 2025-12-01 | $35.06 | $36.00 | 672,800 | — | — |
| 2025-11-28 | $34.79 | $35.73 | 480,000 | — | — |
| 2025-11-26 | $34.78 | $35.72 | 588,500 | — | — |
| 2025-11-25 | $34.21 | $35.13 | 655,100 | — | — |
| 2025-11-24 | $32.50 | $33.38 | 567,700 | — | — |
| 2025-11-21 | $32.63 | $33.51 | 502,000 | — | — |
| 2025-11-20 | $31.82 | $32.68 | 417,100 | — | — |
| 2025-11-19 | $32.91 | $33.80 | 571,400 | — | — |
| 2025-11-18 | $33.26 | $34.16 | 366,600 | — | — |
| 2025-11-17 | $33.43 | $34.33 | 563,900 | — | — |
| 2025-11-14 | $34.21 | $34.98 | 395,300 | — | — |
| 2025-11-13 | $34.69 | $35.46 | 477,900 | — | — |
| 2025-11-12 | $34.89 | $35.67 | 490,600 | — | — |
| 2025-11-11 | $34.66 | $35.44 | 617,600 | — | — |
| 2025-11-10 | $34.49 | $35.26 | 827,700 | — | — |
| 2025-11-07 | $33.53 | $34.28 | 789,700 | — | — |
| 2025-11-06 | $32.05 | $32.77 | 1,138,400 | — | — |
| 2025-11-05 | $30.62 | $31.31 | 655,400 | — | — |
| 2025-11-04 | $30.71 | $31.40 | 628,300 | — | — |
| 2025-11-03 | $31.00 | $31.70 | 595,100 | — | — |
| 2025-10-31 | $30.35 | $31.03 | 435,400 | — | — |
| 2025-10-30 | $30.20 | $30.88 | 638,400 | — | — |
| 2025-10-29 | $30.80 | $31.49 | 790,400 | — | — |
| 2025-10-28 | $30.52 | $31.20 | 479,800 | — | — |
| 2025-10-27 | $30.83 | $31.52 | 558,000 | — | — |
| 2025-10-24 | $30.58 | $31.27 | 697,200 | — | — |
| 2025-10-23 | $30.33 | $31.01 | 678,300 | — | — |
| 2025-10-22 | $30.92 | $31.61 | 645,500 | — | — |
| 2025-10-21 | $30.82 | $31.51 | 558,800 | — | — |
| 2025-10-20 | $30.83 | $31.52 | 746,600 | — | — |
| 2025-10-17 | $30.58 | $31.27 | 858,000 | — | — |
| 2025-10-16 | $29.92 | $30.59 | 1,057,400 | — | — |
| 2025-10-15 | $32.00 | $32.72 | 812,100 | — | — |
| 2025-10-14 | $31.48 | $32.19 | 987,400 | — | — |
| 2025-10-13 | $31.10 | $31.80 | 1,342,500 | — | — |
| 2025-10-10 | $30.07 | $30.74 | 1,324,200 | — | — |
| 2025-10-09 | $31.52 | $32.23 | 1,506,900 | — | — |
| 2025-10-08 | $31.54 | $32.25 | 1,834,500 | — | — |
| 2025-10-07 | $28.24 | $28.87 | 781,700 | — | — |
| 2025-10-06 | $29.14 | $29.79 | 1,032,600 | — | — |
| 2025-10-03 | $29.98 | $30.65 | 1,030,900 | — | — |
| 2025-10-02 | $30.19 | $30.87 | 1,096,100 | — | — |
| 2025-10-01 | $30.65 | $31.34 | 2,287,700 | — | — |
| 2025-09-30 | $33.62 | $34.37 | 643,200 | — | — |
| 2025-09-29 | $34.09 | $34.85 | 575,900 | — | — |
| 2025-09-26 | $33.96 | $34.72 | 712,300 | — | — |
| 2025-09-25 | $33.75 | $34.51 | 801,500 | — | — |
| 2025-09-24 | $33.07 | $33.81 | 906,000 | — | — |
| 2025-09-23 | $33.96 | $34.72 | 872,700 | — | — |
| 2025-09-22 | $33.11 | $33.85 | 666,000 | — | — |
| 2025-09-19 | $32.83 | $33.57 | 3,781,100 | — | — |
| 2025-09-18 | $33.81 | $34.57 | 733,600 | — | — |
| 2025-09-17 | $33.51 | $34.26 | 1,281,300 | — | — |
| 2025-09-16 | $32.59 | $33.32 | 1,271,100 | — | — |
| 2025-09-15 | $32.65 | $33.38 | 953,400 | — | — |
| 2025-09-12 | $33.40 | $34.15 | 918,200 | — | — |
| 2025-09-11 | $33.99 | $34.75 | 1,019,100 | — | — |
| 2025-09-10 | $34.50 | $35.27 | 1,096,600 | — | — |
| 2025-09-09 | $34.83 | $35.61 | 964,900 | — | — |
| 2025-09-08 | $35.19 | $35.98 | 696,700 | — | — |
| 2025-09-05 | $34.94 | $35.72 | 927,200 | — | — |
| 2025-09-04 | $35.54 | $36.34 | 698,800 | — | — |
| 2025-09-03 | $35.88 | $36.69 | 1,103,600 | — | — |
| 2025-09-02 | $35.36 | $36.15 | 852,100 | — | — |
| 2025-08-29 | $35.36 | $36.15 | 1,275,600 | — | — |
| 2025-08-28 | $35.69 | $36.49 | 1,101,500 | — | — |
| 2025-08-27 | $36.25 | $37.06 | 694,700 | — | — |
| 2025-08-26 | $36.30 | $37.11 | 527,500 | — | — |
| 2025-08-25 | $36.36 | $37.02 | 1,628,500 | — | — |
| 2025-08-22 | $36.02 | $36.68 | 1,108,000 | — | — |
| 2025-08-21 | $36.10 | $36.76 | 1,061,900 | — | — |
| 2025-08-20 | $35.72 | $36.37 | 1,238,800 | — | — |
| 2025-08-19 | $35.07 | $35.71 | 1,109,800 | — | — |
| 2025-08-18 | $34.77 | $35.40 | 903,800 | — | — |
| 2025-08-15 | $34.99 | $35.63 | 853,400 | — | — |
| 2025-08-14 | $35.84 | $36.49 | 1,322,200 | — | — |
| 2025-08-13 | $35.62 | $36.27 | 1,718,200 | — | — |
| 2025-08-12 | $34.48 | $35.11 | 1,473,700 | — | — |
| 2025-08-11 | $34.99 | $35.63 | 1,568,600 | — | — |
| 2025-08-08 | $35.41 | $36.06 | 1,146,200 | — | — |
| 2025-08-07 | $35.52 | $36.17 | 959,500 | — | — |
| 2025-08-06 | $34.89 | $35.53 | 2,163,300 | — | — |
| 2025-08-05 | $35.31 | $35.95 | 4,323,000 | — | — |
| 2025-08-04 | $37.64 | $38.33 | 1,074,200 | — | — |
| 2025-08-01 | $37.89 | $38.58 | 1,059,600 | — | — |
| 2025-07-31 | $38.58 | $39.28 | 845,900 | — | — |
| 2025-07-30 | $38.72 | $39.43 | 765,700 | — | — |
| 2025-07-29 | $38.04 | $38.73 | 901,600 | — | — |
| 2025-07-28 | $37.40 | $38.08 | 560,900 | — | — |
| 2025-07-25 | $37.74 | $38.43 | 1,426,200 | — | — |
| 2025-07-24 | $38.18 | $38.88 | 589,300 | — | — |
| 2025-07-23 | $38.92 | $39.63 | 752,800 | — | — |
| 2025-07-22 | $38.06 | $38.75 | 951,200 | — | — |
| 2025-07-21 | $38.36 | $39.06 | 787,600 | — | — |
| 2025-07-18 | $37.28 | $37.96 | 1,675,100 | — | — |
| 2025-07-17 | $38.83 | $39.54 | 921,800 | — | — |
| 2025-07-16 | $39.10 | $39.81 | 1,037,900 | — | — |
| 2025-07-15 | $39.49 | $40.21 | 975,500 | — | — |
| 2025-07-14 | $38.92 | $39.63 | 1,245,400 | — | — |
| 2025-07-11 | $37.84 | $38.53 | 1,120,400 | — | — |
| 2025-07-10 | $38.12 | $38.81 | 1,670,200 | — | — |
| 2025-07-09 | $39.12 | $39.83 | 1,224,800 | — | — |
| 2025-07-08 | $38.26 | $38.96 | 2,160,300 | — | — |
| 2025-07-07 | $38.60 | $39.30 | 1,480,400 | — | — |
| 2025-07-03 | $38.92 | $39.63 | 978,300 | — | — |
| 2025-07-02 | $38.90 | $39.61 | 2,849,100 | — | — |
| 2025-07-01 | $39.17 | $39.88 | 1,962,900 | — | — |
| 2025-06-30 | $39.47 | $40.19 | 2,701,100 | — | — |
| 2025-06-27 | $40.01 | $40.74 | 6,666,600 | — | — |
| 2025-06-26 | $40.45 | $41.19 | 1,190,300 | — | — |
| 2025-06-25 | $39.21 | $39.92 | 1,417,900 | — | — |
| 2025-06-24 | $38.37 | $39.07 | 1,595,400 | — | — |
| 2025-06-23 | $38.10 | $38.79 | 1,377,500 | — | — |
| 2025-06-20 | $39.14 | $39.85 | 661,200 | — | — |
| 2025-06-18 | $39.24 | $39.95 | 560,900 | — | — |
| 2025-06-17 | $39.48 | $40.20 | 478,900 | — | — |
| 2025-06-16 | $39.19 | $39.90 | 715,500 | — | — |
| 2025-06-13 | $39.21 | $39.92 | 660,700 | — | — |
| 2025-06-12 | $40.08 | $40.81 | 730,200 | — | — |
| 2025-06-11 | $39.83 | $40.56 | 670,300 | — | — |
| 2025-06-10 | $39.41 | $40.13 | 1,482,700 | — | — |
| 2025-06-09 | $40.69 | $41.43 | 871,800 | — | — |
| 2025-06-06 | $42.27 | $43.04 | 460,000 | — | — |
| 2025-06-05 | $42.44 | $43.21 | 634,000 | — | — |
| 2025-06-04 | $41.88 | $42.64 | 803,800 | — | — |
| 2025-06-03 | $42.60 | $43.38 | 611,500 | — | — |
| 2025-06-02 | $43.05 | $43.83 | 634,800 | — | — |
| 2025-05-30 | $43.16 | $43.95 | 1,625,300 | — | — |
| 2025-05-29 | $43.07 | $43.85 | 2,767,100 | — | — |
| 2025-05-28 | $44.54 | $45.35 | 845,200 | — | — |
| 2025-05-27 | $46.11 | $46.95 | 1,057,400 | — | — |
| 2025-05-23 | $44.86 | $45.52 | 709,800 | — | — |
| 2025-05-22 | $43.77 | $44.42 | 966,400 | — | — |
| 2025-05-21 | $43.36 | $44.00 | 789,700 | — | — |
| 2025-05-20 | $44.75 | $45.41 | 1,243,200 | — | — |
| 2025-05-19 | $45.03 | $45.70 | 759,400 | — | — |
| 2025-05-16 | $45.28 | $45.95 | 1,116,600 | — | — |
| 2025-05-15 | $46.46 | $47.15 | 1,650,500 | — | — |
| 2025-05-14 | $48.10 | $48.81 | 884,900 | — | — |
| 2025-05-13 | $48.33 | $49.05 | 847,700 | — | — |
| 2025-05-12 | $47.42 | $48.12 | 1,080,000 | — | — |
| 2025-05-09 | $47.38 | $48.08 | 815,000 | — | — |
| 2025-05-08 | $47.10 | $47.80 | 1,809,000 | — | — |
| 2025-05-07 | $47.99 | $48.70 | 945,800 | — | — |
| 2025-05-06 | $46.47 | $47.16 | 955,500 | — | — |
| 2025-05-05 | $45.65 | $46.33 | 1,050,000 | — | — |
| 2025-05-02 | $45.13 | $45.80 | 1,221,100 | — | — |
| 2025-05-01 | $43.61 | $44.26 | 1,100,200 | — | — |
| 2025-04-30 | $44.35 | $45.01 | 712,500 | — | — |
| 2025-04-29 | $44.69 | $45.35 | 1,033,800 | — | — |
| 2025-04-28 | $43.92 | $44.57 | 1,027,200 | — | — |
| 2025-04-25 | $42.74 | $43.37 | 1,764,400 | — | — |
| 2025-04-24 | $40.68 | $41.28 | 871,900 | — | — |
| 2025-04-23 | $39.19 | $39.77 | 996,100 | — | — |
| 2025-04-22 | $38.41 | $38.98 | 809,200 | — | — |
| 2025-04-21 | $37.07 | $37.62 | 1,244,200 | — | — |
| 2025-04-17 | $38.61 | $39.18 | 6,511,900 | — | — |
| 2025-04-16 | $38.11 | $38.67 | 595,800 | — | — |
| 2025-04-15 | $38.50 | $39.07 | 775,900 | — | — |
| 2025-04-14 | $38.47 | $39.04 | 757,800 | — | — |
| 2025-04-11 | $37.42 | $37.97 | 968,700 | — | — |
| 2025-04-10 | $37.49 | $38.04 | 1,175,000 | — | — |
| 2025-04-09 | $39.97 | $40.56 | 1,526,400 | — | — |
| 2025-04-08 | $36.49 | $37.03 | 1,491,000 | — | — |
| 2025-04-07 | $36.63 | $37.17 | 1,328,400 | — | — |
| 2025-04-04 | $34.90 | $35.42 | 1,146,600 | — | — |
| 2025-04-03 | $37.08 | $37.63 | 871,100 | — | — |
| 2025-04-02 | $38.84 | $39.42 | 1,366,900 | — | — |
| 2025-04-01 | $35.68 | $36.21 | 523,300 | — | — |
| 2025-03-31 | $35.32 | $35.84 | 413,100 | — | — |
| 2025-03-28 | $34.48 | $34.99 | 497,500 | — | — |
| 2025-03-27 | $34.49 | $35.00 | 208,000 | — | — |
| 2025-03-26 | $34.52 | $35.03 | 304,700 | — | — |
| 2025-03-25 | $35.18 | $35.70 | 237,700 | — | — |
| 2025-03-24 | $34.36 | $34.87 | 184,900 | — | — |
| 2025-03-21 | $33.45 | $33.95 | 414,900 | — | — |
| 2025-03-20 | $34.18 | $34.69 | 438,100 | — | — |
| 2025-03-19 | $33.74 | $34.24 | 281,500 | — | — |
| 2025-03-18 | $33.06 | $33.55 | 389,800 | — | — |
| 2025-03-17 | $34.06 | $34.56 | 371,200 | — | — |
| 2025-03-14 | $32.92 | $33.27 | 530,100 | — | — |
| 2025-03-13 | $31.36 | $31.69 | 375,700 | — | — |
| 2025-03-12 | $31.98 | $32.32 | 623,300 | — | — |
| 2025-03-11 | $31.75 | $32.08 | 574,900 | — | — |
| 2025-03-10 | $31.77 | $32.10 | 1,140,700 | — | — |
| 2025-03-07 | $36.38 | $36.76 | 1,217,500 | — | — |
| 2025-03-06 | $36.27 | $36.65 | 647,500 | — | — |
| 2025-03-05 | $36.23 | $36.61 | 281,800 | — | — |
| 2025-03-04 | $35.26 | $35.63 | 636,800 | — | — |
| 2025-03-03 | $36.16 | $36.54 | 392,100 | — | — |
| 2025-02-28 | $36.64 | $37.02 | 406,500 | — | — |
| 2025-02-27 | $36.85 | $37.24 | 250,600 | — | — |
| 2025-02-26 | $37.26 | $37.65 | 256,000 | — | — |
| 2025-02-25 | $35.99 | $36.37 | 575,700 | — | — |
| 2025-02-24 | $36.24 | $36.62 | 517,700 | — | — |
| 2025-02-21 | $37.03 | $37.42 | 493,700 | — | — |
| 2025-02-20 | $38.81 | $39.22 | 801,300 | — | — |
| 2025-02-19 | $39.58 | $39.99 | 971,700 | — | — |
| 2025-02-18 | $37.95 | $38.34 | 719,200 | — | — |
| 2025-02-14 | $36.24 | $36.62 | 276,200 | — | — |
| 2025-02-13 | $35.61 | $35.98 | 305,500 | — | — |
| 2025-02-12 | $35.55 | $35.92 | 247,100 | — | — |
| 2025-02-11 | $35.21 | $35.58 | 216,300 | — | — |
| 2025-02-10 | $35.95 | $36.33 | 244,700 | — | — |
| 2025-02-07 | $36.72 | $37.11 | 194,500 | — | — |
| 2025-02-06 | $36.55 | $36.93 | 256,600 | — | — |
| 2025-02-05 | $35.95 | $36.33 | 419,100 | — | — |
| 2025-02-04 | $35.36 | $35.73 | 247,100 | — | — |
| 2025-02-03 | $35.80 | $36.18 | 278,300 | — | — |
| 2025-01-31 | $35.69 | $36.06 | 380,900 | — | — |
| 2025-01-30 | $35.87 | $36.25 | 310,600 | — | — |
| 2025-01-29 | $35.70 | $36.07 | 362,000 | — | — |
| 2025-01-28 | $35.30 | $35.67 | 266,900 | — | — |
| 2025-01-27 | $34.89 | $35.26 | 275,100 | — | — |
| 2025-01-24 | $35.87 | $36.25 | 282,300 | — | — |
| 2025-01-23 | $35.23 | $35.60 | 360,700 | — | — |
| 2025-01-22 | $34.50 | $34.86 | 403,500 | — | — |
| 2025-01-21 | $34.75 | $35.11 | 412,500 | — | — |
| 2025-01-17 | $33.75 | $34.10 | 229,200 | — | — |
| 2025-01-16 | $33.30 | $33.65 | 214,100 | — | — |
| 2025-01-15 | $32.84 | $33.18 | 415,900 | — | — |
| 2025-01-14 | $32.53 | $32.87 | 225,400 | — | — |
| 2025-01-13 | $31.33 | $31.66 | 291,200 | — | — |
| 2025-01-10 | $31.28 | $31.61 | 291,800 | — | — |
| 2025-01-08 | $32.54 | $32.88 | 204,100 | — | — |
| 2025-01-07 | $32.31 | $32.65 | 421,600 | — | — |
| 2025-01-06 | $32.52 | $32.86 | 422,100 | — | — |
| 2025-01-03 | $33.53 | $33.88 | 543,500 | — | — |
| 2025-01-02 | $32.52 | $32.86 | 624,300 | — | — |