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
- 2017-04-28 to 2026-08-31
- 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 | $39.49 | $39.49 | 7,400 | — | — |
| 2025-12-30 | $41.15 | $41.15 | 14,900 | — | — |
| 2025-12-29 | $40.01 | $40.01 | 16,100 | — | — |
| 2025-12-26 | $40.41 | $40.41 | 5,100 | — | — |
| 2025-12-24 | $41.39 | $41.39 | 4,200 | — | — |
| 2025-12-23 | $39.32 | $39.32 | 6,300 | — | — |
| 2025-12-22 | $38.80 | $38.80 | 12,100 | — | — |
| 2025-12-19 | $39.80 | $39.80 | 7,100 | — | — |
| 2025-12-18 | $41.72 | $41.72 | 13,700 | — | — |
| 2025-12-17 | $41.00 | $41.00 | 28,800 | — | — |
| 2025-12-16 | $41.02 | $41.02 | 10,600 | — | — |
| 2025-12-15 | $43.23 | $43.23 | 16,000 | — | — |
| 2025-12-12 | $42.58 | $42.58 | 25,200 | — | — |
| 2025-12-11 | $41.97 | $41.97 | 25,400 | — | — |
| 2025-12-10 | $41.62 | $41.62 | 6,900 | — | — |
| 2025-12-09 | $41.61 | $41.61 | 5,500 | — | — |
| 2025-12-08 | $41.63 | $41.63 | 16,900 | — | — |
| 2025-12-05 | $39.28 | $39.28 | 59,300 | — | — |
| 2025-12-04 | $39.50 | $39.50 | 4,700 | — | — |
| 2025-12-03 | $37.42 | $37.42 | 15,400 | — | — |
| 2025-12-02 | $37.25 | $37.25 | 7,100 | — | — |
| 2025-12-01 | $37.50 | $37.50 | 17,200 | — | — |
| 2025-11-28 | $36.06 | $36.06 | 8,100 | — | — |
| 2025-11-26 | $37.44 | $37.44 | 17,500 | — | — |
| 2025-11-25 | $36.80 | $36.80 | 8,400 | — | — |
| 2025-11-24 | $35.14 | $35.14 | 17,100 | — | — |
| 2025-11-21 | $37.15 | $37.15 | 9,800 | — | — |
| 2025-11-20 | $35.85 | $35.85 | 16,500 | — | — |
| 2025-11-19 | $36.37 | $36.37 | 7,100 | — | — |
| 2025-11-18 | $36.50 | $36.50 | 6,600 | — | — |
| 2025-11-17 | $37.10 | $37.10 | 19,400 | — | — |
| 2025-11-14 | $37.05 | $37.05 | 5,400 | — | — |
| 2025-11-13 | $37.11 | $37.11 | 7,000 | — | — |
| 2025-11-12 | $38.28 | $38.28 | 12,400 | — | — |
| 2025-11-11 | $37.33 | $37.33 | 17,100 | — | — |
| 2025-11-10 | $37.04 | $37.04 | 22,900 | — | — |
| 2025-11-07 | $37.00 | $37.00 | 18,300 | — | — |
| 2025-11-06 | $37.53 | $37.53 | 13,200 | — | — |
| 2025-11-05 | $38.82 | $38.82 | 12,500 | — | — |
| 2025-11-04 | $40.80 | $40.80 | 8,600 | — | — |
| 2025-11-03 | $42.39 | $42.39 | 42,400 | — | — |
| 2025-10-31 | $36.70 | $36.70 | 28,000 | — | — |
| 2025-10-30 | $37.35 | $37.35 | 8,200 | — | — |
| 2025-10-29 | $40.16 | $40.16 | 8,600 | — | — |
| 2025-10-28 | $40.74 | $40.74 | 9,400 | — | — |
| 2025-10-27 | $41.25 | $41.25 | 15,300 | — | — |
| 2025-10-24 | $41.58 | $41.58 | 3,600 | — | — |
| 2025-10-23 | $41.05 | $41.05 | 7,100 | — | — |
| 2025-10-22 | $41.02 | $41.02 | 4,100 | — | — |
| 2025-10-21 | $41.30 | $41.30 | 10,500 | — | — |
| 2025-10-20 | $41.36 | $41.36 | 24,300 | — | — |
| 2025-10-17 | $36.43 | $36.43 | 13,700 | — | — |
| 2025-10-16 | $38.49 | $38.49 | 5,600 | — | — |
| 2025-10-15 | $40.44 | $40.44 | 16,700 | — | — |
| 2025-10-14 | $40.00 | $40.00 | 8,600 | — | — |
| 2025-10-13 | $41.87 | $41.87 | 11,900 | — | — |
| 2025-10-10 | $41.79 | $41.79 | 9,300 | — | — |
| 2025-10-09 | $43.52 | $43.52 | 7,300 | — | — |
| 2025-10-08 | $44.06 | $44.06 | 5,200 | — | — |
| 2025-10-07 | $42.39 | $42.39 | 19,500 | — | — |
| 2025-10-06 | $44.82 | $44.82 | 52,300 | — | — |
| 2025-10-03 | $42.59 | $42.59 | 39,600 | — | — |
| 2025-10-02 | $47.29 | $47.29 | 14,600 | — | — |
| 2025-10-01 | $51.00 | $51.00 | 19,600 | — | — |
| 2025-09-30 | $51.06 | $51.06 | 10,500 | — | — |
| 2025-09-29 | $51.14 | $51.14 | 12,900 | — | — |
| 2025-09-26 | $53.08 | $53.08 | 15,300 | — | — |
| 2025-09-25 | $51.20 | $51.20 | 9,500 | — | — |
| 2025-09-24 | $50.83 | $50.83 | 6,600 | — | — |
| 2025-09-23 | $48.66 | $48.66 | 14,000 | — | — |
| 2025-09-22 | $47.00 | $47.00 | 32,600 | — | — |
| 2025-09-19 | $49.15 | $49.15 | 17,600 | — | — |
| 2025-09-18 | $49.75 | $49.75 | 11,500 | — | — |
| 2025-09-17 | $48.48 | $48.48 | 18,400 | — | — |
| 2025-09-16 | $48.68 | $48.68 | 11,200 | — | — |
| 2025-09-15 | $47.34 | $47.34 | 39,600 | — | — |
| 2025-09-12 | $48.23 | $48.23 | 18,600 | — | — |
| 2025-09-11 | $48.36 | $48.36 | 19,000 | — | — |
| 2025-09-10 | $51.40 | $51.40 | 33,200 | — | — |
| 2025-09-09 | $46.60 | $46.60 | 25,600 | — | — |
| 2025-09-08 | $45.26 | $45.26 | 24,600 | — | — |
| 2025-09-05 | $43.55 | $43.55 | 15,600 | — | — |
| 2025-09-04 | $42.40 | $42.40 | 13,200 | — | — |
| 2025-09-03 | $42.48 | $42.48 | 17,100 | — | — |
| 2025-09-02 | $44.13 | $44.13 | 38,100 | — | — |
| 2025-08-29 | $38.11 | $38.11 | 12,900 | — | — |
| 2025-08-28 | $39.21 | $39.21 | 12,500 | — | — |
| 2025-08-27 | $37.77 | $37.77 | 10,500 | — | — |
| 2025-08-26 | $37.92 | $37.92 | 19,200 | — | — |
| 2025-08-25 | $39.49 | $39.49 | 42,800 | — | — |
| 2025-08-22 | $37.00 | $37.00 | 12,000 | — | — |
| 2025-08-21 | $35.01 | $35.01 | 10,200 | — | — |
| 2025-08-20 | $36.62 | $36.62 | 8,600 | — | — |
| 2025-08-19 | $34.76 | $34.76 | 10,200 | — | — |
| 2025-08-18 | $35.00 | $35.00 | 21,100 | — | — |
| 2025-08-15 | $34.84 | $34.84 | 15,200 | — | — |
| 2025-08-14 | $31.95 | $31.95 | 6,100 | — | — |
| 2025-08-13 | $32.06 | $32.06 | 4,900 | — | — |
| 2025-08-12 | $32.74 | $32.74 | 2,800 | — | — |
| 2025-08-11 | $32.49 | $32.49 | 9,300 | — | — |
| 2025-08-08 | $33.03 | $33.03 | 7,200 | — | — |
| 2025-08-07 | $33.88 | $33.88 | 7,900 | — | — |
| 2025-08-06 | $31.04 | $31.04 | 1,500 | — | — |
| 2025-08-05 | $31.83 | $31.83 | 9,400 | — | — |
| 2025-08-04 | $29.51 | $29.51 | 21,000 | — | — |
| 2025-08-01 | $31.64 | $31.64 | 16,000 | — | — |
| 2025-07-31 | $30.67 | $30.67 | 2,200 | — | — |
| 2025-07-30 | $30.04 | $30.04 | 1,700 | — | — |
| 2025-07-29 | $30.25 | $30.25 | 1,400 | — | — |
| 2025-07-28 | $30.50 | $30.50 | 4,900 | — | — |
| 2025-07-25 | $30.21 | $30.21 | 1,000 | — | — |
| 2025-07-24 | $30.73 | $30.73 | 1,100 | — | — |
| 2025-07-23 | $30.01 | $30.01 | 500 | — | — |
| 2025-07-22 | $29.65 | $29.65 | 3,600 | — | — |
| 2025-07-21 | $31.07 | $31.07 | 3,700 | — | — |
| 2025-07-18 | $31.50 | $31.50 | 2,000 | — | — |
| 2025-07-17 | $30.50 | $30.50 | 5,700 | — | — |
| 2025-07-16 | $29.81 | $29.81 | 4,500 | — | — |
| 2025-07-15 | $30.10 | $30.10 | 4,500 | — | — |
| 2025-07-14 | $29.96 | $29.96 | 7,700 | — | — |
| 2025-07-11 | $29.94 | $29.94 | 0 | — | — |
| 2025-07-10 | $29.94 | $29.94 | 4,000 | — | — |
| 2025-07-09 | $30.08 | $30.08 | 4,800 | — | — |
| 2025-07-08 | $29.88 | $29.88 | 8,600 | — | — |
| 2025-07-07 | $30.20 | $30.20 | 4,300 | — | — |
| 2025-07-03 | $30.03 | $30.03 | 2,600 | — | — |
| 2025-07-02 | $30.03 | $30.03 | 6,000 | — | — |
| 2025-07-01 | $29.61 | $29.61 | 44,400 | — | — |
| 2025-06-30 | $29.53 | $29.53 | 13,100 | — | — |
| 2025-06-27 | $29.74 | $29.74 | 10,700 | — | — |
| 2025-06-26 | $31.05 | $31.05 | 1,700 | — | — |
| 2025-06-25 | $31.27 | $31.27 | 8,000 | — | — |
| 2025-06-24 | $32.49 | $32.49 | 2,500 | — | — |
| 2025-06-23 | $32.01 | $32.01 | 11,300 | — | — |
| 2025-06-20 | $32.32 | $32.32 | 1,900 | — | — |
| 2025-06-18 | $32.23 | $32.23 | 2,400 | — | — |
| 2025-06-17 | $31.20 | $31.20 | 2,000 | — | — |
| 2025-06-16 | $30.72 | $30.72 | 9,900 | — | — |
| 2025-06-13 | $30.90 | $30.90 | 9,600 | — | — |
| 2025-06-12 | $30.06 | $30.06 | 11,600 | — | — |
| 2025-06-11 | $30.22 | $30.22 | 3,600 | — | — |
| 2025-06-10 | $29.61 | $29.61 | 14,400 | — | — |
| 2025-06-09 | $31.14 | $31.14 | 6,900 | — | — |
| 2025-06-06 | $30.60 | $30.60 | 2,600 | — | — |
| 2025-06-05 | $30.23 | $30.23 | 1,300 | — | — |
| 2025-06-04 | $30.16 | $30.16 | 8,300 | — | — |
| 2025-06-03 | $29.04 | $29.04 | 19,200 | — | — |
| 2025-06-02 | $28.65 | $28.65 | 9,200 | — | — |
| 2025-05-30 | $29.26 | $29.26 | 1,900 | — | — |
| 2025-05-29 | $30.09 | $30.09 | 4,700 | — | — |
| 2025-05-28 | $31.20 | $31.20 | 13,000 | — | — |
| 2025-05-27 | $30.70 | $30.70 | 5,300 | — | — |
| 2025-05-23 | $30.95 | $30.95 | 6,800 | — | — |
| 2025-05-22 | $31.98 | $31.98 | 3,600 | — | — |
| 2025-05-21 | $32.38 | $32.38 | 11,700 | — | — |
| 2025-05-20 | $32.06 | $32.06 | 3,300 | — | — |
| 2025-05-19 | $31.72 | $31.72 | 2,800 | — | — |
| 2025-05-16 | $31.99 | $31.99 | 9,500 | — | — |
| 2025-05-15 | $32.40 | $32.40 | 6,100 | — | — |
| 2025-05-14 | $31.06 | $31.06 | 2,200 | — | — |
| 2025-05-13 | $32.13 | $32.13 | 5,400 | — | — |
| 2025-05-12 | $32.98 | $32.98 | 7,300 | — | — |
| 2025-05-09 | $31.56 | $31.56 | 7,700 | — | — |
| 2025-05-08 | $32.71 | $32.71 | 1,700 | — | — |
| 2025-05-07 | $31.10 | $31.10 | 9,300 | — | — |
| 2025-05-06 | $29.71 | $29.71 | 20,200 | — | — |
| 2025-05-05 | $29.50 | $29.50 | 32,000 | — | — |
| 2025-05-02 | $34.32 | $34.32 | 6,700 | — | — |
| 2025-05-01 | $34.03 | $34.03 | 17,600 | — | — |
| 2025-04-30 | $29.51 | $29.51 | 6,100 | — | — |
| 2025-04-29 | $29.50 | $29.50 | 3,400 | — | — |
| 2025-04-28 | $30.92 | $30.92 | 8,200 | — | — |
| 2025-04-25 | $30.28 | $30.28 | 2,600 | — | — |
| 2025-04-24 | $29.32 | $29.32 | 3,500 | — | — |
| 2025-04-23 | $29.21 | $29.21 | 6,100 | — | — |
| 2025-04-22 | $29.23 | $29.23 | 5,300 | — | — |
| 2025-04-21 | $29.82 | $29.82 | 12,400 | — | — |
| 2025-04-17 | $28.64 | $28.64 | 8,600 | — | — |
| 2025-04-16 | $27.01 | $27.01 | 12,200 | — | — |
| 2025-04-15 | $26.72 | $26.72 | 3,900 | — | — |
| 2025-04-14 | $26.45 | $26.45 | 15,300 | — | — |
| 2025-04-11 | $25.37 | $25.37 | 7,000 | — | — |
| 2025-04-10 | $25.75 | $25.75 | 8,200 | — | — |
| 2025-04-09 | $26.96 | $26.96 | 4,400 | — | — |
| 2025-04-08 | $26.06 | $26.06 | 11,000 | — | — |
| 2025-04-07 | $28.16 | $28.16 | 14,300 | — | — |
| 2025-04-04 | $30.47 | $30.47 | 13,100 | — | — |
| 2025-04-03 | $35.55 | $35.55 | 20,100 | — | — |
| 2025-04-02 | $38.25 | $38.25 | 16,700 | — | — |
| 2025-04-01 | $36.16 | $36.16 | 24,200 | — | — |
| 2025-03-31 | $34.99 | $34.99 | 12,400 | — | — |
| 2025-03-28 | $34.73 | $34.73 | 18,700 | — | — |
| 2025-03-27 | $35.12 | $35.12 | 5,700 | — | — |
| 2025-03-26 | $36.67 | $36.67 | 17,200 | — | — |
| 2025-03-25 | $34.32 | $34.32 | 7,300 | — | — |
| 2025-03-24 | $36.79 | $36.79 | 33,800 | — | — |
| 2025-03-21 | $37.30 | $37.30 | 18,500 | — | — |
| 2025-03-20 | $36.21 | $36.21 | 22,400 | — | — |
| 2025-03-19 | $34.13 | $34.13 | 11,300 | — | — |
| 2025-03-18 | $35.15 | $35.15 | 10,900 | — | — |
| 2025-03-17 | $33.49 | $33.49 | 80,800 | — | — |
| 2025-03-14 | $26.76 | $26.76 | 16,000 | — | — |
| 2025-03-13 | $28.00 | $28.00 | 6,100 | — | — |
| 2025-03-12 | $28.28 | $28.28 | 15,800 | — | — |
| 2025-03-11 | $28.32 | $28.32 | 23,600 | — | — |
| 2025-03-10 | $26.40 | $26.40 | 24,400 | — | — |
| 2025-03-07 | $25.49 | $25.49 | 56,800 | — | — |
| 2025-03-06 | $24.41 | $24.41 | 4,200 | — | — |
| 2025-03-05 | $25.35 | $25.35 | 3,100 | — | — |
| 2025-03-04 | $24.54 | $24.54 | 11,100 | — | — |
| 2025-03-03 | $25.97 | $25.97 | 6,500 | — | — |
| 2025-02-28 | $26.93 | $26.93 | 2,100 | — | — |
| 2025-02-27 | $27.99 | $27.99 | 1,300 | — | — |
| 2025-02-26 | $28.32 | $28.32 | 1,600 | — | — |
| 2025-02-25 | $28.33 | $28.33 | 3,400 | — | — |
| 2025-02-24 | $27.85 | $27.85 | 3,500 | — | — |
| 2025-02-21 | $27.82 | $27.82 | 3,600 | — | — |
| 2025-02-20 | $28.30 | $28.30 | 1,400 | — | — |
| 2025-02-19 | $28.54 | $28.54 | 3,300 | — | — |
| 2025-02-18 | $28.19 | $28.19 | 9,600 | — | — |
| 2025-02-14 | $28.64 | $28.64 | 7,100 | — | — |
| 2025-02-13 | $27.91 | $27.91 | 2,500 | — | — |
| 2025-02-12 | $28.23 | $28.23 | 5,400 | — | — |
| 2025-02-11 | $29.39 | $29.39 | 6,800 | — | — |
| 2025-02-10 | $28.68 | $28.68 | 3,600 | — | — |
| 2025-02-07 | $29.19 | $29.19 | 1,200 | — | — |
| 2025-02-06 | $29.06 | $29.06 | 2,300 | — | — |
| 2025-02-05 | $29.75 | $29.75 | 2,300 | — | — |
| 2025-02-04 | $29.60 | $29.60 | 2,400 | — | — |
| 2025-02-03 | $28.99 | $28.99 | 7,900 | — | — |
| 2025-01-31 | $28.80 | $28.80 | 5,400 | — | — |
| 2025-01-30 | $29.36 | $29.36 | 3,200 | — | — |
| 2025-01-29 | $29.48 | $29.48 | 6,300 | — | — |
| 2025-01-28 | $29.82 | $29.82 | 6,500 | — | — |
| 2025-01-27 | $30.29 | $30.29 | 7,200 | — | — |
| 2025-01-24 | $30.90 | $30.90 | 8,600 | — | — |
| 2025-01-23 | $31.67 | $31.67 | 14,600 | — | — |
| 2025-01-22 | $29.97 | $29.97 | 3,900 | — | — |
| 2025-01-21 | $29.92 | $29.92 | 7,600 | — | — |
| 2025-01-17 | $29.45 | $29.45 | 5,900 | — | — |
| 2025-01-16 | $28.78 | $28.78 | 2,400 | — | — |
| 2025-01-15 | $29.00 | $29.00 | 8,500 | — | — |
| 2025-01-14 | $27.30 | $27.30 | 5,900 | — | — |
| 2025-01-13 | $27.96 | $27.96 | 6,500 | — | — |
| 2025-01-10 | $27.33 | $27.33 | 16,200 | — | — |
| 2025-01-08 | $28.38 | $28.38 | 2,400 | — | — |
| 2025-01-07 | $28.72 | $28.72 | 10,500 | — | — |
| 2025-01-06 | $28.55 | $28.55 | 12,800 | — | — |
| 2025-01-03 | $29.00 | $29.00 | 19,000 | — | — |
| 2025-01-02 | $28.95 | $28.95 | 17,200 | — | — |