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
- 2012-07-25 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 | $25.05 | $35.05 | 261,000 | — | — |
| 2025-12-30 | $25.13 | $35.16 | 197,000 | — | — |
| 2025-12-29 | $25.46 | $35.62 | 199,400 | — | — |
| 2025-12-26 | $25.80 | $36.10 | 196,300 | — | — |
| 2025-12-24 | $26.20 | $36.66 | 150,400 | — | — |
| 2025-12-23 | $25.62 | $35.85 | 343,600 | — | — |
| 2025-12-22 | $25.35 | $35.47 | 232,600 | — | — |
| 2025-12-19 | $25.18 | $35.23 | 997,100 | — | — |
| 2025-12-18 | $25.07 | $35.08 | 285,900 | — | — |
| 2025-12-17 | $25.68 | $35.93 | 288,700 | — | — |
| 2025-12-16 | $25.22 | $35.29 | 297,500 | — | — |
| 2025-12-15 | $25.31 | $35.41 | 294,500 | — | — |
| 2025-12-12 | $25.46 | $35.62 | 323,500 | — | — |
| 2025-12-11 | $26.18 | $36.63 | 349,100 | — | — |
| 2025-12-10 | $24.99 | $34.97 | 555,100 | — | — |
| 2025-12-09 | $24.92 | $34.87 | 289,200 | — | — |
| 2025-12-08 | $24.80 | $34.70 | 309,800 | — | — |
| 2025-12-05 | $25.08 | $35.09 | 311,600 | — | — |
| 2025-12-04 | $26.40 | $36.94 | 257,100 | — | — |
| 2025-12-03 | $27.18 | $38.03 | 281,000 | — | — |
| 2025-12-02 | $27.17 | $38.02 | 280,400 | — | — |
| 2025-12-01 | $27.53 | $38.52 | 347,900 | — | — |
| 2025-11-28 | $27.75 | $38.62 | 252,000 | — | — |
| 2025-11-26 | $27.77 | $38.65 | 280,400 | — | — |
| 2025-11-25 | $28.03 | $39.01 | 412,200 | — | — |
| 2025-11-24 | $28.08 | $39.08 | 513,600 | — | — |
| 2025-11-21 | $28.82 | $40.11 | 615,100 | — | — |
| 2025-11-20 | $30.35 | $42.24 | 362,400 | — | — |
| 2025-11-19 | $31.36 | $43.64 | 230,700 | — | — |
| 2025-11-18 | $31.02 | $43.17 | 173,800 | — | — |
| 2025-11-17 | $31.73 | $44.16 | 184,000 | — | — |
| 2025-11-14 | $32.39 | $45.07 | 159,100 | — | — |
| 2025-11-13 | $31.82 | $44.28 | 199,500 | — | — |
| 2025-11-12 | $32.67 | $45.46 | 210,300 | — | — |
| 2025-11-11 | $31.55 | $43.91 | 140,500 | — | — |
| 2025-11-10 | $31.75 | $44.18 | 208,900 | — | — |
| 2025-11-07 | $31.52 | $43.86 | 249,800 | — | — |
| 2025-11-06 | $31.30 | $43.56 | 267,600 | — | — |
| 2025-11-05 | $32.43 | $45.13 | 364,900 | — | — |
| 2025-11-04 | $31.93 | $44.43 | 291,400 | — | — |
| 2025-11-03 | $32.96 | $45.87 | 591,400 | — | — |
| 2025-10-31 | $32.09 | $44.66 | 432,000 | — | — |
| 2025-10-30 | $35.96 | $50.04 | 629,000 | — | — |
| 2025-10-29 | $38.61 | $53.73 | 156,300 | — | — |
| 2025-10-28 | $39.50 | $54.97 | 172,200 | — | — |
| 2025-10-27 | $39.70 | $55.25 | 191,000 | — | — |
| 2025-10-24 | $40.50 | $56.36 | 193,900 | — | — |
| 2025-10-23 | $40.74 | $56.69 | 140,400 | — | — |
| 2025-10-22 | $40.51 | $56.37 | 192,200 | — | — |
| 2025-10-21 | $39.87 | $55.48 | 153,700 | — | — |
| 2025-10-20 | $39.70 | $55.25 | 118,100 | — | — |
| 2025-10-17 | $38.86 | $54.08 | 126,600 | — | — |
| 2025-10-16 | $39.22 | $54.58 | 173,200 | — | — |
| 2025-10-15 | $40.54 | $56.42 | 152,200 | — | — |
| 2025-10-14 | $39.87 | $55.48 | 145,200 | — | — |
| 2025-10-13 | $38.11 | $53.03 | 223,700 | — | — |
| 2025-10-10 | $37.28 | $51.88 | 298,700 | — | — |
| 2025-10-09 | $38.97 | $54.23 | 146,700 | — | — |
| 2025-10-08 | $39.66 | $55.19 | 158,100 | — | — |
| 2025-10-07 | $39.09 | $54.40 | 271,500 | — | — |
| 2025-10-06 | $38.49 | $53.56 | 291,500 | — | — |
| 2025-10-03 | $40.20 | $55.94 | 151,100 | — | — |
| 2025-10-02 | $40.21 | $55.96 | 206,600 | — | — |
| 2025-10-01 | $40.96 | $57.00 | 225,700 | — | — |
| 2025-09-30 | $40.00 | $55.66 | 217,100 | — | — |
| 2025-09-29 | $38.45 | $53.51 | 364,800 | — | — |
| 2025-09-26 | $37.61 | $52.34 | 159,500 | — | — |
| 2025-09-25 | $36.68 | $51.04 | 222,400 | — | — |
| 2025-09-24 | $36.61 | $50.95 | 234,900 | — | — |
| 2025-09-23 | $36.20 | $50.38 | 198,700 | — | — |
| 2025-09-22 | $36.28 | $50.49 | 235,200 | — | — |
| 2025-09-19 | $35.93 | $50.00 | 458,900 | — | — |
| 2025-09-18 | $36.79 | $51.20 | 240,100 | — | — |
| 2025-09-17 | $36.53 | $50.84 | 175,400 | — | — |
| 2025-09-16 | $36.63 | $50.97 | 214,500 | — | — |
| 2025-09-15 | $36.05 | $50.17 | 411,700 | — | — |
| 2025-09-12 | $37.41 | $52.06 | 233,000 | — | — |
| 2025-09-11 | $37.99 | $52.87 | 271,200 | — | — |
| 2025-09-10 | $36.30 | $50.52 | 487,600 | — | — |
| 2025-09-09 | $36.30 | $50.52 | 323,700 | — | — |
| 2025-09-08 | $38.24 | $53.22 | 188,600 | — | — |
| 2025-09-05 | $38.81 | $54.01 | 205,700 | — | — |
| 2025-09-04 | $39.25 | $54.62 | 230,100 | — | — |
| 2025-09-03 | $38.94 | $54.19 | 280,100 | — | — |
| 2025-09-02 | $38.52 | $53.60 | 166,200 | — | — |
| 2025-08-29 | $38.45 | $53.34 | 184,400 | — | — |
| 2025-08-28 | $38.55 | $53.48 | 277,400 | — | — |
| 2025-08-27 | $39.80 | $55.21 | 259,500 | — | — |
| 2025-08-26 | $41.08 | $56.99 | 174,500 | — | — |
| 2025-08-25 | $40.68 | $56.43 | 208,000 | — | — |
| 2025-08-22 | $40.53 | $56.23 | 242,500 | — | — |
| 2025-08-21 | $39.78 | $55.19 | 246,600 | — | — |
| 2025-08-20 | $40.54 | $56.24 | 168,300 | — | — |
| 2025-08-19 | $40.70 | $56.46 | 253,600 | — | — |
| 2025-08-18 | $39.66 | $55.02 | 185,400 | — | — |
| 2025-08-15 | $38.81 | $53.84 | 413,400 | — | — |
| 2025-08-14 | $38.79 | $53.81 | 271,000 | — | — |
| 2025-08-13 | $39.57 | $54.89 | 244,500 | — | — |
| 2025-08-12 | $40.46 | $56.13 | 243,300 | — | — |
| 2025-08-11 | $39.46 | $54.74 | 248,900 | — | — |
| 2025-08-08 | $39.50 | $54.80 | 704,900 | — | — |
| 2025-08-07 | $37.02 | $51.36 | 318,500 | — | — |
| 2025-08-06 | $38.58 | $53.52 | 314,500 | — | — |
| 2025-08-05 | $35.87 | $49.76 | 302,700 | — | — |
| 2025-08-04 | $37.34 | $51.80 | 214,000 | — | — |
| 2025-08-01 | $38.27 | $53.09 | 207,700 | — | — |
| 2025-07-31 | $37.89 | $52.56 | 202,000 | — | — |
| 2025-07-30 | $37.68 | $52.27 | 221,300 | — | — |
| 2025-07-29 | $36.96 | $51.27 | 311,300 | — | — |
| 2025-07-28 | $37.63 | $52.20 | 310,000 | — | — |
| 2025-07-25 | $39.98 | $55.46 | 163,200 | — | — |
| 2025-07-24 | $39.79 | $55.20 | 242,300 | — | — |
| 2025-07-23 | $39.99 | $55.48 | 216,900 | — | — |
| 2025-07-22 | $40.08 | $55.60 | 238,000 | — | — |
| 2025-07-21 | $39.59 | $54.92 | 144,700 | — | — |
| 2025-07-18 | $39.43 | $54.70 | 123,800 | — | — |
| 2025-07-17 | $39.89 | $55.34 | 146,400 | — | — |
| 2025-07-16 | $39.58 | $54.91 | 140,700 | — | — |
| 2025-07-15 | $39.10 | $54.24 | 162,100 | — | — |
| 2025-07-14 | $40.23 | $55.81 | 169,000 | — | — |
| 2025-07-11 | $39.08 | $54.21 | 180,200 | — | — |
| 2025-07-10 | $39.08 | $54.21 | 286,100 | — | — |
| 2025-07-09 | $38.76 | $53.77 | 183,700 | — | — |
| 2025-07-08 | $38.02 | $52.74 | 213,300 | — | — |
| 2025-07-07 | $39.40 | $54.66 | 309,200 | — | — |
| 2025-07-03 | $40.09 | $55.62 | 136,800 | — | — |
| 2025-07-02 | $39.62 | $54.96 | 198,600 | — | — |
| 2025-07-01 | $39.83 | $55.25 | 295,700 | — | — |
| 2025-06-30 | $39.25 | $54.45 | 311,400 | — | — |
| 2025-06-27 | $39.22 | $54.41 | 1,093,700 | — | — |
| 2025-06-26 | $37.13 | $51.51 | 426,600 | — | — |
| 2025-06-25 | $37.34 | $51.80 | 398,000 | — | — |
| 2025-06-24 | $42.50 | $58.96 | 368,700 | — | — |
| 2025-06-23 | $44.03 | $61.08 | 294,300 | — | — |
| 2025-06-20 | $41.28 | $57.27 | 800,900 | — | — |
| 2025-06-18 | $40.52 | $56.21 | 167,400 | — | — |
| 2025-06-17 | $41.12 | $57.04 | 159,000 | — | — |
| 2025-06-16 | $40.58 | $56.30 | 177,700 | — | — |
| 2025-06-13 | $41.54 | $57.63 | 186,900 | — | — |
| 2025-06-12 | $41.69 | $57.84 | 189,700 | — | — |
| 2025-06-11 | $43.57 | $60.44 | 248,500 | — | — |
| 2025-06-10 | $44.18 | $61.29 | 139,000 | — | — |
| 2025-06-09 | $44.15 | $61.25 | 186,800 | — | — |
| 2025-06-06 | $45.27 | $62.80 | 175,700 | — | — |
| 2025-06-05 | $44.42 | $61.62 | 226,900 | — | — |
| 2025-06-04 | $45.43 | $63.02 | 166,500 | — | — |
| 2025-06-03 | $46.28 | $64.20 | 369,600 | — | — |
| 2025-06-02 | $48.18 | $66.84 | 164,200 | — | — |
| 2025-05-30 | $48.83 | $67.74 | 208,400 | — | — |
| 2025-05-29 | $47.66 | $66.12 | 174,100 | — | — |
| 2025-05-28 | $48.28 | $66.98 | 152,700 | — | — |
| 2025-05-27 | $47.95 | $66.52 | 341,300 | — | — |
| 2025-05-23 | $49.92 | $69.09 | 187,200 | — | — |
| 2025-05-22 | $50.06 | $69.28 | 231,000 | — | — |
| 2025-05-21 | $50.55 | $69.96 | 152,500 | — | — |
| 2025-05-20 | $51.71 | $71.56 | 127,600 | — | — |
| 2025-05-19 | $51.22 | $70.89 | 181,400 | — | — |
| 2025-05-16 | $51.54 | $71.33 | 159,300 | — | — |
| 2025-05-15 | $51.66 | $71.49 | 160,700 | — | — |
| 2025-05-14 | $49.90 | $69.06 | 227,500 | — | — |
| 2025-05-13 | $50.07 | $69.29 | 255,900 | — | — |
| 2025-05-12 | $53.64 | $74.23 | 407,200 | — | — |
| 2025-05-09 | $59.74 | $82.68 | 678,000 | — | — |
| 2025-05-08 | $45.87 | $63.48 | 329,100 | — | — |
| 2025-05-07 | $49.33 | $68.27 | 143,200 | — | — |
| 2025-05-06 | $49.02 | $67.84 | 177,200 | — | — |
| 2025-05-05 | $49.76 | $68.86 | 106,400 | — | — |
| 2025-05-02 | $50.59 | $70.01 | 172,000 | — | — |
| 2025-05-01 | $50.45 | $69.82 | 152,700 | — | — |
| 2025-04-30 | $50.16 | $69.42 | 187,600 | — | — |
| 2025-04-29 | $49.64 | $68.70 | 155,100 | — | — |
| 2025-04-28 | $48.78 | $67.51 | 169,700 | — | — |
| 2025-04-25 | $48.58 | $67.23 | 98,700 | — | — |
| 2025-04-24 | $48.42 | $67.01 | 134,900 | — | — |
| 2025-04-23 | $47.98 | $66.40 | 157,900 | — | — |
| 2025-04-22 | $48.14 | $66.62 | 141,100 | — | — |
| 2025-04-21 | $46.41 | $64.23 | 141,400 | — | — |
| 2025-04-17 | $47.76 | $66.10 | 128,200 | — | — |
| 2025-04-16 | $47.71 | $66.03 | 97,800 | — | — |
| 2025-04-15 | $46.59 | $64.48 | 126,900 | — | — |
| 2025-04-14 | $46.83 | $64.81 | 154,100 | — | — |
| 2025-04-11 | $45.26 | $62.64 | 259,800 | — | — |
| 2025-04-10 | $46.58 | $64.46 | 251,700 | — | — |
| 2025-04-09 | $44.91 | $62.15 | 261,400 | — | — |
| 2025-04-08 | $43.28 | $59.90 | 168,900 | — | — |
| 2025-04-07 | $42.47 | $58.78 | 169,300 | — | — |
| 2025-04-04 | $41.11 | $56.89 | 223,300 | — | — |
| 2025-04-03 | $41.57 | $57.53 | 149,500 | — | — |
| 2025-04-02 | $41.96 | $58.07 | 89,800 | — | — |
| 2025-04-01 | $41.12 | $56.91 | 156,700 | — | — |
| 2025-03-31 | $40.20 | $55.63 | 288,200 | — | — |
| 2025-03-28 | $38.12 | $52.76 | 79,900 | — | — |
| 2025-03-27 | $38.16 | $52.81 | 102,400 | — | — |
| 2025-03-26 | $38.00 | $52.59 | 120,800 | — | — |
| 2025-03-25 | $38.63 | $53.46 | 101,500 | — | — |
| 2025-03-24 | $39.23 | $54.29 | 92,000 | — | — |
| 2025-03-21 | $37.75 | $52.24 | 135,000 | — | — |
| 2025-03-20 | $37.69 | $52.16 | 89,000 | — | — |
| 2025-03-19 | $38.20 | $52.87 | 110,900 | — | — |
| 2025-03-18 | $37.06 | $51.29 | 91,300 | — | — |
| 2025-03-17 | $37.85 | $52.38 | 142,100 | — | — |
| 2025-03-14 | $36.62 | $50.68 | 102,200 | — | — |
| 2025-03-13 | $36.50 | $50.51 | 94,800 | — | — |
| 2025-03-12 | $37.42 | $51.79 | 104,100 | — | — |
| 2025-03-11 | $37.30 | $51.62 | 174,400 | — | — |
| 2025-03-10 | $35.54 | $49.19 | 191,400 | — | — |
| 2025-03-07 | $37.09 | $51.33 | 184,200 | — | — |
| 2025-03-06 | $37.66 | $52.12 | 176,600 | — | — |
| 2025-03-05 | $39.14 | $54.17 | 270,600 | — | — |
| 2025-03-04 | $41.80 | $57.85 | 291,400 | — | — |
| 2025-03-03 | $42.12 | $58.29 | 172,800 | — | — |
| 2025-02-28 | $44.44 | $61.34 | 284,400 | — | — |
| 2025-02-27 | $44.47 | $61.38 | 134,100 | — | — |
| 2025-02-26 | $46.26 | $63.85 | 274,500 | — | — |
| 2025-02-25 | $42.13 | $58.15 | 153,900 | — | — |
| 2025-02-24 | $41.49 | $57.26 | 144,500 | — | — |
| 2025-02-21 | $42.79 | $59.06 | 214,700 | — | — |
| 2025-02-20 | $47.43 | $65.46 | 120,400 | — | — |
| 2025-02-19 | $49.25 | $67.97 | 91,700 | — | — |
| 2025-02-18 | $48.84 | $67.41 | 184,800 | — | — |
| 2025-02-14 | $48.94 | $67.55 | 145,200 | — | — |
| 2025-02-13 | $49.81 | $68.75 | 163,200 | — | — |
| 2025-02-12 | $48.84 | $67.41 | 168,600 | — | — |
| 2025-02-11 | $48.10 | $66.39 | 249,000 | — | — |
| 2025-02-10 | $46.76 | $64.54 | 262,500 | — | — |
| 2025-02-07 | $49.54 | $68.38 | 571,500 | — | — |
| 2025-02-06 | $50.20 | $69.29 | 430,000 | — | — |
| 2025-02-05 | $48.32 | $66.69 | 201,200 | — | — |
| 2025-02-04 | $46.43 | $64.08 | 117,500 | — | — |
| 2025-02-03 | $44.20 | $61.00 | 113,500 | — | — |
| 2025-01-31 | $43.54 | $60.09 | 88,300 | — | — |
| 2025-01-30 | $44.08 | $60.84 | 73,500 | — | — |
| 2025-01-29 | $43.92 | $60.62 | 120,600 | — | — |
| 2025-01-28 | $42.04 | $58.02 | 84,500 | — | — |
| 2025-01-27 | $41.69 | $57.54 | 97,000 | — | — |
| 2025-01-24 | $41.50 | $57.28 | 90,600 | — | — |
| 2025-01-23 | $41.54 | $57.33 | 93,400 | — | — |
| 2025-01-22 | $40.65 | $56.11 | 88,700 | — | — |
| 2025-01-21 | $41.05 | $56.66 | 120,500 | — | — |
| 2025-01-17 | $40.33 | $55.66 | 75,300 | — | — |
| 2025-01-16 | $39.96 | $55.15 | 94,100 | — | — |
| 2025-01-15 | $40.38 | $55.73 | 109,700 | — | — |
| 2025-01-14 | $38.98 | $53.80 | 85,100 | — | — |
| 2025-01-13 | $38.70 | $53.41 | 67,100 | — | — |
| 2025-01-10 | $38.38 | $52.97 | 111,000 | — | — |
| 2025-01-08 | $39.95 | $55.14 | 91,800 | — | — |
| 2025-01-07 | $39.55 | $54.59 | 102,400 | — | — |
| 2025-01-06 | $41.23 | $56.91 | 119,000 | — | — |
| 2025-01-03 | $41.45 | $57.21 | 84,300 | — | — |
| 2025-01-02 | $41.27 | $56.96 | 92,500 | — | — |