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
- 2023-10-11 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 | $38.11 | $38.11 | 240,400 | — | — |
| 2025-12-30 | $38.75 | $38.75 | 341,200 | — | — |
| 2025-12-29 | $38.92 | $38.92 | 194,100 | — | — |
| 2025-12-26 | $39.00 | $39.00 | 226,400 | — | — |
| 2025-12-24 | $38.60 | $38.60 | 130,100 | — | — |
| 2025-12-23 | $38.59 | $38.59 | 375,100 | — | — |
| 2025-12-22 | $38.59 | $38.59 | 299,900 | — | — |
| 2025-12-19 | $38.92 | $38.92 | 1,089,200 | — | — |
| 2025-12-18 | $39.03 | $39.03 | 470,300 | — | — |
| 2025-12-17 | $38.64 | $38.64 | 476,000 | — | — |
| 2025-12-16 | $38.60 | $38.60 | 470,700 | — | — |
| 2025-12-15 | $38.44 | $38.44 | 403,800 | — | — |
| 2025-12-12 | $38.71 | $38.71 | 484,900 | — | — |
| 2025-12-11 | $39.13 | $39.13 | 511,000 | — | — |
| 2025-12-10 | $37.90 | $37.90 | 452,100 | — | — |
| 2025-12-09 | $37.12 | $37.12 | 281,100 | — | — |
| 2025-12-08 | $36.60 | $36.60 | 358,600 | — | — |
| 2025-12-05 | $36.90 | $36.90 | 315,400 | — | — |
| 2025-12-04 | $37.17 | $37.17 | 315,600 | — | — |
| 2025-12-03 | $37.43 | $37.43 | 489,000 | — | — |
| 2025-12-02 | $36.45 | $36.45 | 274,500 | — | — |
| 2025-12-01 | $36.94 | $36.94 | 485,000 | — | — |
| 2025-11-28 | $37.07 | $37.07 | 162,200 | — | — |
| 2025-11-26 | $36.92 | $36.92 | 593,600 | — | — |
| 2025-11-25 | $36.89 | $36.89 | 617,700 | — | — |
| 2025-11-24 | $35.91 | $35.91 | 374,000 | — | — |
| 2025-11-21 | $35.61 | $35.61 | 540,700 | — | — |
| 2025-11-20 | $34.74 | $34.74 | 702,000 | — | — |
| 2025-11-19 | $35.34 | $35.34 | 566,900 | — | — |
| 2025-11-18 | $34.13 | $34.13 | 382,600 | — | — |
| 2025-11-17 | $34.39 | $34.39 | 363,400 | — | — |
| 2025-11-14 | $35.34 | $35.34 | 790,200 | — | — |
| 2025-11-13 | $36.57 | $36.57 | 701,700 | — | — |
| 2025-11-12 | $36.41 | $36.41 | 536,500 | — | — |
| 2025-11-11 | $35.82 | $35.82 | 342,700 | — | — |
| 2025-11-10 | $35.88 | $35.88 | 542,100 | — | — |
| 2025-11-07 | $35.62 | $35.62 | 931,400 | — | — |
| 2025-11-06 | $34.99 | $34.99 | 801,900 | — | — |
| 2025-11-05 | $37.82 | $37.82 | 862,600 | — | — |
| 2025-11-04 | $36.69 | $36.69 | 394,400 | — | — |
| 2025-11-03 | $36.20 | $36.20 | 425,700 | — | — |
| 2025-10-31 | $36.90 | $36.90 | 488,200 | — | — |
| 2025-10-30 | $36.64 | $36.64 | 360,900 | — | — |
| 2025-10-29 | $36.93 | $36.93 | 395,200 | — | — |
| 2025-10-28 | $37.98 | $37.98 | 256,400 | — | — |
| 2025-10-27 | $38.13 | $38.13 | 193,500 | — | — |
| 2025-10-24 | $38.12 | $38.12 | 217,500 | — | — |
| 2025-10-23 | $38.34 | $38.34 | 285,000 | — | — |
| 2025-10-22 | $37.96 | $37.96 | 317,200 | — | — |
| 2025-10-21 | $37.94 | $37.94 | 212,200 | — | — |
| 2025-10-20 | $37.91 | $37.91 | 241,700 | — | — |
| 2025-10-17 | $37.03 | $37.03 | 276,300 | — | — |
| 2025-10-16 | $36.84 | $36.84 | 234,700 | — | — |
| 2025-10-15 | $38.08 | $38.08 | 168,500 | — | — |
| 2025-10-14 | $37.74 | $37.74 | 668,200 | — | — |
| 2025-10-13 | $37.76 | $37.76 | 339,200 | — | — |
| 2025-10-10 | $37.66 | $37.66 | 639,200 | — | — |
| 2025-10-09 | $39.72 | $39.72 | 533,700 | — | — |
| 2025-10-08 | $40.11 | $40.11 | 284,700 | — | — |
| 2025-10-07 | $39.94 | $39.94 | 451,100 | — | — |
| 2025-10-06 | $39.92 | $39.92 | 401,500 | — | — |
| 2025-10-03 | $39.48 | $39.48 | 438,500 | — | — |
| 2025-10-02 | $39.34 | $39.34 | 331,200 | — | — |
| 2025-10-01 | $39.48 | $39.48 | 365,700 | — | — |
| 2025-09-30 | $39.31 | $39.31 | 389,200 | — | — |
| 2025-09-29 | $39.04 | $39.04 | 285,600 | — | — |
| 2025-09-26 | $38.83 | $38.83 | 283,000 | — | — |
| 2025-09-25 | $38.61 | $38.61 | 371,600 | — | — |
| 2025-09-24 | $39.31 | $39.31 | 414,500 | — | — |
| 2025-09-23 | $39.29 | $39.29 | 379,800 | — | — |
| 2025-09-22 | $39.38 | $39.38 | 309,900 | — | — |
| 2025-09-19 | $38.87 | $38.87 | 1,036,300 | — | — |
| 2025-09-18 | $39.45 | $39.45 | 540,900 | — | — |
| 2025-09-17 | $39.28 | $39.28 | 499,000 | — | — |
| 2025-09-16 | $39.65 | $39.65 | 365,800 | — | — |
| 2025-09-15 | $39.68 | $39.68 | 451,000 | — | — |
| 2025-09-12 | $38.74 | $38.74 | 397,600 | — | — |
| 2025-09-11 | $39.13 | $39.13 | 1,097,300 | — | — |
| 2025-09-10 | $38.79 | $38.79 | 579,100 | — | — |
| 2025-09-09 | $39.45 | $39.45 | 1,548,100 | — | — |
| 2025-09-08 | $39.70 | $39.70 | 804,500 | — | — |
| 2025-09-05 | $40.05 | $40.05 | 1,233,300 | — | — |
| 2025-09-04 | $39.77 | $39.77 | 368,400 | — | — |
| 2025-09-03 | $38.97 | $38.97 | 542,700 | — | — |
| 2025-09-02 | $38.77 | $38.77 | 483,900 | — | — |
| 2025-08-29 | $39.62 | $39.62 | 563,700 | — | — |
| 2025-08-28 | $39.84 | $39.84 | 531,300 | — | — |
| 2025-08-27 | $40.30 | $40.30 | 685,200 | — | — |
| 2025-08-26 | $39.35 | $39.35 | 578,800 | — | — |
| 2025-08-25 | $39.70 | $39.70 | 512,400 | — | — |
| 2025-08-22 | $39.74 | $39.74 | 692,200 | — | — |
| 2025-08-21 | $37.56 | $37.56 | 402,800 | — | — |
| 2025-08-20 | $38.00 | $38.00 | 367,700 | — | — |
| 2025-08-19 | $38.82 | $38.82 | 821,800 | — | — |
| 2025-08-18 | $38.91 | $38.91 | 923,100 | — | — |
| 2025-08-15 | $38.80 | $38.80 | 443,700 | — | — |
| 2025-08-14 | $38.56 | $38.56 | 832,400 | — | — |
| 2025-08-13 | $38.49 | $38.49 | 795,200 | — | — |
| 2025-08-12 | $36.70 | $36.70 | 655,100 | — | — |
| 2025-08-11 | $35.91 | $35.91 | 755,900 | — | — |
| 2025-08-08 | $37.11 | $37.11 | 1,135,900 | — | — |
| 2025-08-07 | $37.38 | $37.38 | 2,956,500 | — | — |
| 2025-08-06 | $32.50 | $32.50 | 1,205,000 | — | — |
| 2025-08-05 | $31.86 | $31.86 | 790,400 | — | — |
| 2025-08-04 | $31.26 | $31.26 | 1,230,000 | — | — |
| 2025-08-01 | $30.25 | $30.25 | 1,284,300 | — | — |
| 2025-07-31 | $30.60 | $30.60 | 1,658,400 | — | — |
| 2025-07-30 | $26.98 | $26.98 | 363,500 | — | — |
| 2025-07-29 | $27.08 | $27.08 | 384,800 | — | — |
| 2025-07-28 | $27.60 | $27.60 | 468,700 | — | — |
| 2025-07-25 | $27.51 | $27.51 | 608,800 | — | — |
| 2025-07-24 | $26.44 | $26.44 | 4,410,500 | — | — |
| 2025-07-23 | $27.54 | $27.54 | 1,678,300 | — | — |
| 2025-07-22 | $26.85 | $26.85 | 592,000 | — | — |
| 2025-07-21 | $27.32 | $27.32 | 377,200 | — | — |
| 2025-07-18 | $27.50 | $27.50 | 311,200 | — | — |
| 2025-07-17 | $27.88 | $27.88 | 515,000 | — | — |
| 2025-07-16 | $27.35 | $27.35 | 879,700 | — | — |
| 2025-07-15 | $26.51 | $26.51 | 1,563,100 | — | — |
| 2025-07-14 | $29.94 | $29.94 | 1,359,000 | — | — |
| 2025-07-11 | $29.50 | $29.50 | 539,300 | — | — |
| 2025-07-10 | $30.33 | $30.33 | 325,000 | — | — |
| 2025-07-09 | $29.81 | $29.81 | 381,800 | — | — |
| 2025-07-08 | $29.69 | $29.69 | 465,000 | — | — |
| 2025-07-07 | $29.54 | $29.54 | 710,900 | — | — |
| 2025-07-03 | $29.51 | $29.51 | 318,800 | — | — |
| 2025-07-02 | $28.87 | $28.87 | 446,200 | — | — |
| 2025-07-01 | $28.43 | $28.43 | 540,800 | — | — |
| 2025-06-30 | $28.53 | $28.53 | 456,900 | — | — |
| 2025-06-27 | $29.55 | $29.55 | 953,900 | — | — |
| 2025-06-26 | $30.48 | $30.48 | 363,600 | — | — |
| 2025-06-25 | $29.77 | $29.77 | 319,300 | — | — |
| 2025-06-24 | $29.18 | $29.18 | 317,100 | — | — |
| 2025-06-23 | $28.49 | $28.49 | 356,800 | — | — |
| 2025-06-20 | $28.03 | $28.03 | 1,294,600 | — | — |
| 2025-06-18 | $27.63 | $27.63 | 384,500 | — | — |
| 2025-06-17 | $26.89 | $26.89 | 346,800 | — | — |
| 2025-06-16 | $27.42 | $27.42 | 333,800 | — | — |
| 2025-06-13 | $26.99 | $26.99 | 401,100 | — | — |
| 2025-06-12 | $27.72 | $27.72 | 267,000 | — | — |
| 2025-06-11 | $28.16 | $28.16 | 404,100 | — | — |
| 2025-06-10 | $27.86 | $27.86 | 307,400 | — | — |
| 2025-06-09 | $27.36 | $27.36 | 249,100 | — | — |
| 2025-06-06 | $26.95 | $26.95 | 229,700 | — | — |
| 2025-06-05 | $26.74 | $26.74 | 296,200 | — | — |
| 2025-06-04 | $27.44 | $27.44 | 460,700 | — | — |
| 2025-06-03 | $27.42 | $27.42 | 410,600 | — | — |
| 2025-06-02 | $26.50 | $26.50 | 364,200 | — | — |
| 2025-05-30 | $26.51 | $26.51 | 371,000 | — | — |
| 2025-05-29 | $26.60 | $26.60 | 246,000 | — | — |
| 2025-05-28 | $26.57 | $26.57 | 305,400 | — | — |
| 2025-05-27 | $26.78 | $26.78 | 385,900 | — | — |
| 2025-05-23 | $25.57 | $25.57 | 275,100 | — | — |
| 2025-05-22 | $25.94 | $25.94 | 337,300 | — | — |
| 2025-05-21 | $25.98 | $25.98 | 513,200 | — | — |
| 2025-05-20 | $27.50 | $27.50 | 261,200 | — | — |
| 2025-05-19 | $27.39 | $27.39 | 263,900 | — | — |
| 2025-05-16 | $27.70 | $27.70 | 419,100 | — | — |
| 2025-05-15 | $27.60 | $27.60 | 535,700 | — | — |
| 2025-05-14 | $27.29 | $27.29 | 459,000 | — | — |
| 2025-05-13 | $27.79 | $27.79 | 453,800 | — | — |
| 2025-05-12 | $27.19 | $27.19 | 466,200 | — | — |
| 2025-05-09 | $26.75 | $26.75 | 483,200 | — | — |
| 2025-05-08 | $27.53 | $27.53 | 611,400 | — | — |
| 2025-05-07 | $29.44 | $29.44 | 498,700 | — | — |
| 2025-05-06 | $29.24 | $29.24 | 341,300 | — | — |
| 2025-05-05 | $29.20 | $29.20 | 271,700 | — | — |
| 2025-05-02 | $28.87 | $28.87 | 357,000 | — | — |
| 2025-05-01 | $28.07 | $28.07 | 260,300 | — | — |
| 2025-04-30 | $27.92 | $27.92 | 414,000 | — | — |
| 2025-04-29 | $28.33 | $28.33 | 280,300 | — | — |
| 2025-04-28 | $27.55 | $27.55 | 418,700 | — | — |
| 2025-04-25 | $26.61 | $26.61 | 311,500 | — | — |
| 2025-04-24 | $26.18 | $26.18 | 228,700 | — | — |
| 2025-04-23 | $25.54 | $25.54 | 396,800 | — | — |
| 2025-04-22 | $25.09 | $25.09 | 310,200 | — | — |
| 2025-04-21 | $23.86 | $23.86 | 490,900 | — | — |
| 2025-04-17 | $24.93 | $24.93 | 583,900 | — | — |
| 2025-04-16 | $24.61 | $24.61 | 413,000 | — | — |
| 2025-04-15 | $25.23 | $25.23 | 511,300 | — | — |
| 2025-04-14 | $25.30 | $25.30 | 433,200 | — | — |
| 2025-04-11 | $24.51 | $24.51 | 495,000 | — | — |
| 2025-04-10 | $23.89 | $23.89 | 363,300 | — | — |
| 2025-04-09 | $25.50 | $25.50 | 700,300 | — | — |
| 2025-04-08 | $23.09 | $23.09 | 704,700 | — | — |
| 2025-04-07 | $23.95 | $23.95 | 928,100 | — | — |
| 2025-04-04 | $24.47 | $24.47 | 840,400 | — | — |
| 2025-04-03 | $25.81 | $25.81 | 872,200 | — | — |
| 2025-04-02 | $28.40 | $28.40 | 723,700 | — | — |
| 2025-04-01 | $27.04 | $27.04 | 341,600 | — | — |
| 2025-03-31 | $26.38 | $26.38 | 475,500 | — | — |
| 2025-03-28 | $26.59 | $26.59 | 393,200 | — | — |
| 2025-03-27 | $27.00 | $27.00 | 246,800 | — | — |
| 2025-03-26 | $27.26 | $27.26 | 253,900 | — | — |
| 2025-03-25 | $27.38 | $27.38 | 308,900 | — | — |
| 2025-03-24 | $27.58 | $27.58 | 393,400 | — | — |
| 2025-03-21 | $27.12 | $27.12 | 1,309,100 | — | — |
| 2025-03-20 | $27.73 | $27.73 | 536,600 | — | — |
| 2025-03-19 | $27.42 | $27.42 | 538,300 | — | — |
| 2025-03-18 | $27.22 | $27.22 | 558,900 | — | — |
| 2025-03-17 | $26.93 | $26.93 | 489,000 | — | — |
| 2025-03-14 | $26.22 | $26.22 | 619,000 | — | — |
| 2025-03-13 | $25.57 | $25.57 | 717,100 | — | — |
| 2025-03-12 | $25.02 | $25.02 | 505,800 | — | — |
| 2025-03-11 | $25.39 | $25.39 | 697,900 | — | — |
| 2025-03-10 | $24.98 | $24.98 | 661,200 | — | — |
| 2025-03-07 | $25.71 | $25.71 | 374,600 | — | — |
| 2025-03-06 | $25.76 | $25.76 | 566,900 | — | — |
| 2025-03-05 | $25.20 | $25.20 | 494,000 | — | — |
| 2025-03-04 | $25.69 | $25.69 | 772,000 | — | — |
| 2025-03-03 | $26.69 | $26.69 | 379,200 | — | — |
| 2025-02-28 | $28.44 | $28.44 | 282,700 | — | — |
| 2025-02-27 | $28.10 | $28.10 | 215,200 | — | — |
| 2025-02-26 | $28.56 | $28.56 | 223,200 | — | — |
| 2025-02-25 | $29.00 | $29.00 | 255,400 | — | — |
| 2025-02-24 | $29.16 | $29.16 | 259,000 | — | — |
| 2025-02-21 | $29.45 | $29.45 | 377,500 | — | — |
| 2025-02-20 | $30.28 | $30.28 | 191,500 | — | — |
| 2025-02-19 | $30.70 | $30.70 | 288,900 | — | — |
| 2025-02-18 | $30.84 | $30.84 | 261,600 | — | — |
| 2025-02-14 | $30.47 | $30.47 | 245,500 | — | — |
| 2025-02-13 | $30.39 | $30.39 | 291,400 | — | — |
| 2025-02-12 | $30.00 | $30.00 | 366,800 | — | — |
| 2025-02-11 | $30.49 | $30.49 | 280,200 | — | — |
| 2025-02-10 | $31.05 | $31.05 | 308,200 | — | — |
| 2025-02-07 | $31.10 | $31.10 | 344,300 | — | — |
| 2025-02-06 | $31.47 | $31.47 | 492,400 | — | — |
| 2025-02-05 | $31.65 | $31.65 | 194,400 | — | — |
| 2025-02-04 | $31.07 | $31.07 | 203,500 | — | — |
| 2025-02-03 | $31.04 | $31.04 | 257,500 | — | — |
| 2025-01-31 | $31.86 | $31.86 | 263,700 | — | — |
| 2025-01-30 | $32.82 | $32.82 | 185,200 | — | — |
| 2025-01-29 | $32.30 | $32.30 | 160,100 | — | — |
| 2025-01-28 | $32.45 | $32.45 | 155,900 | — | — |
| 2025-01-27 | $32.21 | $32.21 | 213,500 | — | — |
| 2025-01-24 | $32.52 | $32.52 | 218,400 | — | — |
| 2025-01-23 | $32.56 | $32.56 | 255,700 | — | — |
| 2025-01-22 | $33.17 | $33.17 | 280,400 | — | — |
| 2025-01-21 | $33.04 | $33.04 | 196,800 | — | — |
| 2025-01-17 | $32.97 | $32.97 | 204,500 | — | — |
| 2025-01-16 | $32.67 | $32.67 | 288,200 | — | — |
| 2025-01-15 | $32.76 | $32.76 | 334,400 | — | — |
| 2025-01-14 | $31.24 | $31.24 | 359,300 | — | — |
| 2025-01-13 | $31.86 | $31.86 | 389,400 | — | — |
| 2025-01-10 | $31.99 | $31.99 | 500,400 | — | — |
| 2025-01-08 | $33.01 | $33.01 | 581,200 | — | — |
| 2025-01-07 | $33.56 | $33.56 | 407,200 | — | — |
| 2025-01-06 | $34.03 | $34.03 | 483,600 | — | — |
| 2025-01-03 | $34.92 | $34.92 | 486,600 | — | — |
| 2025-01-02 | $34.07 | $34.07 | 374,700 | — | — |