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
- 2021-02-09 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 | $35.08 | $35.08 | 1,055,100 | — | — |
| 2025-12-30 | $34.74 | $34.74 | 765,400 | — | — |
| 2025-12-29 | $35.02 | $35.02 | 373,000 | — | — |
| 2025-12-26 | $35.27 | $35.27 | 326,000 | — | — |
| 2025-12-24 | $35.65 | $35.65 | 310,400 | — | — |
| 2025-12-23 | $35.95 | $35.95 | 640,200 | — | — |
| 2025-12-22 | $36.49 | $36.49 | 717,300 | — | — |
| 2025-12-19 | $35.11 | $35.11 | 961,500 | — | — |
| 2025-12-18 | $33.90 | $33.90 | 1,248,200 | — | — |
| 2025-12-17 | $33.68 | $33.68 | 863,400 | — | — |
| 2025-12-16 | $34.22 | $34.22 | 1,043,100 | — | — |
| 2025-12-15 | $35.35 | $35.35 | 1,342,800 | — | — |
| 2025-12-12 | $37.25 | $37.25 | 766,800 | — | — |
| 2025-12-11 | $36.17 | $36.17 | 1,118,300 | — | — |
| 2025-12-10 | $35.61 | $35.61 | 1,272,100 | — | — |
| 2025-12-09 | $34.80 | $34.80 | 959,400 | — | — |
| 2025-12-08 | $35.75 | $35.75 | 1,348,400 | — | — |
| 2025-12-05 | $35.26 | $35.26 | 1,208,900 | — | — |
| 2025-12-04 | $35.85 | $35.85 | 1,788,600 | — | — |
| 2025-12-03 | $35.52 | $35.52 | 2,178,500 | — | — |
| 2025-12-02 | $38.33 | $38.33 | 692,600 | — | — |
| 2025-12-01 | $39.61 | $39.61 | 820,400 | — | — |
| 2025-11-28 | $41.30 | $41.30 | 407,200 | — | — |
| 2025-11-26 | $41.45 | $41.45 | 827,600 | — | — |
| 2025-11-25 | $40.44 | $40.44 | 964,700 | — | — |
| 2025-11-24 | $39.31 | $39.31 | 935,900 | — | — |
| 2025-11-21 | $38.27 | $38.27 | 1,461,500 | — | — |
| 2025-11-20 | $37.71 | $37.71 | 1,306,900 | — | — |
| 2025-11-19 | $38.62 | $38.62 | 994,400 | — | — |
| 2025-11-18 | $38.91 | $38.91 | 800,700 | — | — |
| 2025-11-17 | $38.56 | $38.56 | 813,300 | — | — |
| 2025-11-14 | $38.35 | $38.35 | 1,576,800 | — | — |
| 2025-11-13 | $36.42 | $36.42 | 1,063,600 | — | — |
| 2025-11-12 | $38.31 | $38.31 | 1,039,100 | — | — |
| 2025-11-11 | $39.89 | $39.89 | 816,400 | — | — |
| 2025-11-10 | $38.97 | $38.97 | 2,019,800 | — | — |
| 2025-11-07 | $36.76 | $36.76 | 883,600 | — | — |
| 2025-11-06 | $37.05 | $37.05 | 644,300 | — | — |
| 2025-11-05 | $38.13 | $38.13 | 1,669,200 | — | — |
| 2025-11-04 | $36.53 | $36.53 | 704,200 | — | — |
| 2025-11-03 | $37.00 | $37.00 | 647,600 | — | — |
| 2025-10-31 | $37.95 | $37.95 | 563,200 | — | — |
| 2025-10-30 | $38.72 | $38.72 | 1,156,300 | — | — |
| 2025-10-29 | $35.83 | $35.83 | 467,000 | — | — |
| 2025-10-28 | $36.14 | $36.14 | 581,900 | — | — |
| 2025-10-27 | $36.04 | $36.04 | 967,500 | — | — |
| 2025-10-24 | $35.72 | $35.72 | 746,400 | — | — |
| 2025-10-23 | $36.29 | $36.29 | 1,050,300 | — | — |
| 2025-10-22 | $35.00 | $35.00 | 931,000 | — | — |
| 2025-10-21 | $36.48 | $36.48 | 611,200 | — | — |
| 2025-10-20 | $37.66 | $37.66 | 1,673,700 | — | — |
| 2025-10-17 | $36.40 | $36.40 | 1,635,400 | — | — |
| 2025-10-16 | $36.47 | $36.47 | 2,482,900 | — | — |
| 2025-10-15 | $40.45 | $40.45 | 2,600,000 | — | — |
| 2025-10-14 | $37.86 | $37.86 | 1,321,700 | — | — |
| 2025-10-13 | $37.15 | $37.15 | 2,849,700 | — | — |
| 2025-10-10 | $37.05 | $37.05 | 2,149,900 | — | — |
| 2025-10-09 | $33.01 | $33.01 | 954,400 | — | — |
| 2025-10-08 | $32.86 | $32.86 | 672,400 | — | — |
| 2025-10-07 | $32.21 | $32.21 | 723,800 | — | — |
| 2025-10-06 | $32.48 | $32.48 | 2,204,500 | — | — |
| 2025-10-03 | $30.67 | $30.67 | 966,000 | — | — |
| 2025-10-02 | $30.70 | $30.70 | 1,307,000 | — | — |
| 2025-10-01 | $29.36 | $29.36 | 898,300 | — | — |
| 2025-09-30 | $28.44 | $28.44 | 1,280,000 | — | — |
| 2025-09-29 | $27.52 | $27.52 | 1,007,100 | — | — |
| 2025-09-26 | $28.50 | $28.50 | 756,000 | — | — |
| 2025-09-25 | $26.29 | $26.29 | 555,400 | — | — |
| 2025-09-24 | $26.76 | $26.76 | 617,300 | — | — |
| 2025-09-23 | $26.67 | $26.67 | 438,000 | — | — |
| 2025-09-22 | $27.05 | $27.05 | 712,000 | — | — |
| 2025-09-19 | $26.69 | $26.69 | 1,315,200 | — | — |
| 2025-09-18 | $26.73 | $26.73 | 756,000 | — | — |
| 2025-09-17 | $24.49 | $24.49 | 509,200 | — | — |
| 2025-09-16 | $24.52 | $24.52 | 530,000 | — | — |
| 2025-09-15 | $24.12 | $24.12 | 1,037,600 | — | — |
| 2025-09-12 | $24.19 | $24.19 | 1,184,100 | — | — |
| 2025-09-11 | $26.60 | $26.60 | 2,254,800 | — | — |
| 2025-09-10 | $26.90 | $26.90 | 1,193,500 | — | — |
| 2025-09-09 | $26.60 | $26.60 | 1,163,100 | — | — |
| 2025-09-08 | $25.09 | $25.09 | 2,111,700 | — | — |
| 2025-09-05 | $27.00 | $27.00 | 1,570,500 | — | — |
| 2025-09-04 | $25.66 | $25.66 | 614,000 | — | — |
| 2025-09-03 | $24.88 | $24.88 | 1,019,300 | — | — |
| 2025-09-02 | $24.63 | $24.63 | 538,700 | — | — |
| 2025-08-29 | $24.05 | $24.05 | 851,000 | — | — |
| 2025-08-28 | $23.95 | $23.95 | 874,700 | — | — |
| 2025-08-27 | $24.47 | $24.47 | 682,200 | — | — |
| 2025-08-26 | $25.19 | $25.19 | 1,261,000 | — | — |
| 2025-08-25 | $24.70 | $24.70 | 531,000 | — | — |
| 2025-08-22 | $25.00 | $25.00 | 680,300 | — | — |
| 2025-08-21 | $24.44 | $24.44 | 769,500 | — | — |
| 2025-08-20 | $24.32 | $24.32 | 433,200 | — | — |
| 2025-08-19 | $24.45 | $24.45 | 761,300 | — | — |
| 2025-08-18 | $25.40 | $25.40 | 869,600 | — | — |
| 2025-08-15 | $25.07 | $25.07 | 1,028,000 | — | — |
| 2025-08-14 | $25.17 | $25.17 | 655,700 | — | — |
| 2025-08-13 | $25.76 | $25.76 | 579,900 | — | — |
| 2025-08-12 | $25.00 | $25.00 | 1,090,800 | — | — |
| 2025-08-11 | $24.37 | $24.37 | 948,800 | — | — |
| 2025-08-08 | $25.31 | $25.31 | 1,881,900 | — | — |
| 2025-08-07 | $22.96 | $22.96 | 700,400 | — | — |
| 2025-08-06 | $23.62 | $23.62 | 931,200 | — | — |
| 2025-08-05 | $21.73 | $21.73 | 529,000 | — | — |
| 2025-08-04 | $21.66 | $21.66 | 422,500 | — | — |
| 2025-08-01 | $21.28 | $21.28 | 557,900 | — | — |
| 2025-07-31 | $21.81 | $21.81 | 655,800 | — | — |
| 2025-07-30 | $22.43 | $22.43 | 1,192,800 | — | — |
| 2025-07-29 | $22.78 | $22.78 | 645,200 | — | — |
| 2025-07-28 | $23.42 | $23.42 | 573,300 | — | — |
| 2025-07-25 | $23.60 | $23.60 | 727,600 | — | — |
| 2025-07-24 | $23.39 | $23.39 | 782,200 | — | — |
| 2025-07-23 | $23.98 | $23.98 | 892,900 | — | — |
| 2025-07-22 | $22.93 | $22.93 | 1,186,000 | — | — |
| 2025-07-21 | $22.56 | $22.56 | 881,100 | — | — |
| 2025-07-18 | $22.20 | $22.20 | 951,600 | — | — |
| 2025-07-17 | $21.98 | $21.98 | 599,900 | — | — |
| 2025-07-16 | $20.92 | $20.92 | 431,400 | — | — |
| 2025-07-15 | $21.02 | $21.02 | 445,100 | — | — |
| 2025-07-14 | $22.17 | $22.17 | 1,019,900 | — | — |
| 2025-07-11 | $21.54 | $21.54 | 679,000 | — | — |
| 2025-07-10 | $22.02 | $22.02 | 739,500 | — | — |
| 2025-07-09 | $21.64 | $21.64 | 1,437,900 | — | — |
| 2025-07-08 | $20.02 | $20.02 | 898,800 | — | — |
| 2025-07-07 | $19.46 | $19.46 | 787,200 | — | — |
| 2025-07-03 | $19.85 | $19.85 | 666,600 | — | — |
| 2025-07-02 | $18.96 | $18.96 | 1,238,100 | — | — |
| 2025-07-01 | $18.22 | $18.22 | 612,100 | — | — |
| 2025-06-30 | $18.11 | $18.11 | 1,159,300 | — | — |
| 2025-06-27 | $18.57 | $18.57 | 1,237,000 | — | — |
| 2025-06-26 | $18.45 | $18.45 | 755,700 | — | — |
| 2025-06-25 | $18.33 | $18.33 | 946,300 | — | — |
| 2025-06-24 | $18.40 | $18.40 | 882,800 | — | — |
| 2025-06-23 | $18.21 | $18.21 | 915,500 | — | — |
| 2025-06-20 | $17.96 | $17.96 | 1,006,000 | — | — |
| 2025-06-18 | $18.20 | $18.20 | 634,900 | — | — |
| 2025-06-17 | $18.49 | $18.49 | 946,000 | — | — |
| 2025-06-16 | $19.75 | $19.75 | 2,459,000 | — | — |
| 2025-06-13 | $20.21 | $20.21 | 558,000 | — | — |
| 2025-06-12 | $21.03 | $21.03 | 960,000 | — | — |
| 2025-06-11 | $20.50 | $20.50 | 1,481,500 | — | — |
| 2025-06-10 | $21.84 | $21.84 | 1,539,400 | — | — |
| 2025-06-09 | $20.16 | $20.16 | 866,700 | — | — |
| 2025-06-06 | $20.14 | $20.14 | 1,010,000 | — | — |
| 2025-06-05 | $19.51 | $19.51 | 1,080,200 | — | — |
| 2025-06-04 | $19.39 | $19.39 | 1,306,400 | — | — |
| 2025-06-03 | $18.69 | $18.69 | 703,400 | — | — |
| 2025-06-02 | $18.93 | $18.93 | 759,400 | — | — |
| 2025-05-30 | $18.11 | $18.11 | 1,010,500 | — | — |
| 2025-05-29 | $17.63 | $17.63 | 359,500 | — | — |
| 2025-05-28 | $17.31 | $17.31 | 539,500 | — | — |
| 2025-05-27 | $17.01 | $17.01 | 807,400 | — | — |
| 2025-05-23 | $17.61 | $17.61 | 274,700 | — | — |
| 2025-05-22 | $18.28 | $18.28 | 340,600 | — | — |
| 2025-05-21 | $18.51 | $18.51 | 468,300 | — | — |
| 2025-05-20 | $19.35 | $19.35 | 503,900 | — | — |
| 2025-05-19 | $19.03 | $19.03 | 526,600 | — | — |
| 2025-05-16 | $18.88 | $18.88 | 501,200 | — | — |
| 2025-05-15 | $18.70 | $18.70 | 670,600 | — | — |
| 2025-05-14 | $18.75 | $18.75 | 910,100 | — | — |
| 2025-05-13 | $18.75 | $18.75 | 654,700 | — | — |
| 2025-05-12 | $19.22 | $19.22 | 621,800 | — | — |
| 2025-05-09 | $18.37 | $18.37 | 974,300 | — | — |
| 2025-05-08 | $19.27 | $19.27 | 1,326,900 | — | — |
| 2025-05-07 | $18.92 | $18.92 | 964,800 | — | — |
| 2025-05-06 | $19.00 | $19.00 | 1,359,800 | — | — |
| 2025-05-05 | $20.24 | $20.24 | 585,000 | — | — |
| 2025-05-02 | $20.03 | $20.03 | 489,800 | — | — |
| 2025-05-01 | $20.03 | $20.03 | 682,100 | — | — |
| 2025-04-30 | $19.13 | $19.13 | 864,900 | — | — |
| 2025-04-29 | $18.55 | $18.55 | 424,000 | — | — |
| 2025-04-28 | $17.83 | $17.83 | 357,200 | — | — |
| 2025-04-25 | $17.52 | $17.52 | 345,300 | — | — |
| 2025-04-24 | $17.47 | $17.47 | 634,000 | — | — |
| 2025-04-23 | $17.27 | $17.27 | 371,400 | — | — |
| 2025-04-22 | $16.79 | $16.79 | 296,000 | — | — |
| 2025-04-21 | $16.26 | $16.26 | 302,200 | — | — |
| 2025-04-17 | $16.34 | $16.34 | 277,200 | — | — |
| 2025-04-16 | $16.03 | $16.03 | 292,600 | — | — |
| 2025-04-15 | $16.06 | $16.06 | 702,100 | — | — |
| 2025-04-14 | $16.42 | $16.42 | 1,038,000 | — | — |
| 2025-04-11 | $15.12 | $15.12 | 567,200 | — | — |
| 2025-04-10 | $14.90 | $14.90 | 602,600 | — | — |
| 2025-04-09 | $15.86 | $15.86 | 1,828,300 | — | — |
| 2025-04-08 | $15.16 | $15.16 | 1,634,500 | — | — |
| 2025-04-07 | $15.86 | $15.86 | 1,548,800 | — | — |
| 2025-04-04 | $15.81 | $15.81 | 2,057,100 | — | — |
| 2025-04-03 | $18.00 | $18.00 | 1,362,500 | — | — |
| 2025-04-02 | $18.21 | $18.21 | 1,432,000 | — | — |
| 2025-04-01 | $18.38 | $18.38 | 2,585,200 | — | — |
| 2025-03-31 | $20.47 | $20.47 | 1,518,500 | — | — |
| 2025-03-28 | $21.76 | $21.76 | 690,400 | — | — |
| 2025-03-27 | $22.41 | $22.41 | 827,700 | — | — |
| 2025-03-26 | $22.56 | $22.56 | 1,113,600 | — | — |
| 2025-03-25 | $23.41 | $23.41 | 1,070,900 | — | — |
| 2025-03-24 | $24.00 | $24.00 | 965,100 | — | — |
| 2025-03-21 | $23.87 | $23.87 | 1,277,300 | — | — |
| 2025-03-20 | $24.07 | $24.07 | 1,315,400 | — | — |
| 2025-03-19 | $23.61 | $23.61 | 1,018,700 | — | — |
| 2025-03-18 | $23.67 | $23.67 | 1,004,200 | — | — |
| 2025-03-17 | $23.34 | $23.34 | 1,435,400 | — | — |
| 2025-03-14 | $23.37 | $23.37 | 1,383,000 | — | — |
| 2025-03-13 | $23.58 | $23.58 | 1,108,800 | — | — |
| 2025-03-12 | $23.36 | $23.36 | 1,217,300 | — | — |
| 2025-03-11 | $22.88 | $22.88 | 1,818,200 | — | — |
| 2025-03-10 | $23.37 | $23.37 | 1,004,000 | — | — |
| 2025-03-07 | $23.80 | $23.80 | 1,371,600 | — | — |
| 2025-03-06 | $23.50 | $23.50 | 2,519,500 | — | — |
| 2025-03-05 | $23.02 | $23.02 | 924,300 | — | — |
| 2025-03-04 | $21.50 | $21.50 | 2,773,500 | — | — |
| 2025-03-03 | $20.27 | $20.27 | 844,600 | — | — |
| 2025-02-28 | $21.00 | $21.00 | 1,150,000 | — | — |
| 2025-02-27 | $20.91 | $20.91 | 1,128,300 | — | — |
| 2025-02-26 | $19.71 | $19.71 | 1,178,200 | — | — |
| 2025-02-25 | $17.88 | $17.88 | 1,003,200 | — | — |
| 2025-02-24 | $17.53 | $17.53 | 713,400 | — | — |
| 2025-02-21 | $18.57 | $18.57 | 577,300 | — | — |
| 2025-02-20 | $19.00 | $19.00 | 776,700 | — | — |
| 2025-02-19 | $19.12 | $19.12 | 421,100 | — | — |
| 2025-02-18 | $20.04 | $20.04 | 517,700 | — | — |
| 2025-02-14 | $19.91 | $19.91 | 740,900 | — | — |
| 2025-02-13 | $19.40 | $19.40 | 498,700 | — | — |
| 2025-02-12 | $19.37 | $19.37 | 288,700 | — | — |
| 2025-02-11 | $19.09 | $19.09 | 418,100 | — | — |
| 2025-02-10 | $19.26 | $19.26 | 418,100 | — | — |
| 2025-02-07 | $20.19 | $20.19 | 305,200 | — | — |
| 2025-02-06 | $21.10 | $21.10 | 756,500 | — | — |
| 2025-02-05 | $21.05 | $21.05 | 791,600 | — | — |
| 2025-02-04 | $21.12 | $21.12 | 582,200 | — | — |
| 2025-02-03 | $21.36 | $21.36 | 288,400 | — | — |
| 2025-01-31 | $22.29 | $22.29 | 1,334,800 | — | — |
| 2025-01-30 | $21.77 | $21.77 | 870,600 | — | — |
| 2025-01-29 | $20.78 | $20.78 | 755,000 | — | — |
| 2025-01-28 | $21.45 | $21.45 | 365,800 | — | — |
| 2025-01-27 | $22.61 | $22.61 | 1,488,800 | — | — |
| 2025-01-24 | $23.60 | $23.60 | 745,300 | — | — |
| 2025-01-23 | $23.20 | $23.20 | 360,200 | — | — |
| 2025-01-22 | $23.37 | $23.37 | 754,900 | — | — |
| 2025-01-21 | $23.70 | $23.70 | 935,500 | — | — |
| 2025-01-17 | $23.55 | $23.55 | 553,000 | — | — |
| 2025-01-16 | $23.42 | $23.42 | 647,300 | — | — |
| 2025-01-15 | $24.00 | $24.00 | 471,200 | — | — |
| 2025-01-14 | $23.67 | $23.67 | 529,100 | — | — |
| 2025-01-13 | $24.58 | $24.58 | 479,200 | — | — |
| 2025-01-10 | $24.95 | $24.95 | 637,700 | — | — |
| 2025-01-08 | $25.55 | $25.55 | 652,100 | — | — |
| 2025-01-07 | $26.04 | $26.04 | 532,000 | — | — |
| 2025-01-06 | $25.85 | $25.85 | 442,100 | — | — |
| 2025-01-03 | $25.94 | $25.94 | 587,500 | — | — |
| 2025-01-02 | $25.96 | $25.96 | 727,600 | — | — |