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
- 2015-03-19 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 | $30.10 | $46.50 | 218,800 | — | — |
| 2025-12-30 | $30.10 | $46.50 | 297,700 | — | — |
| 2025-12-29 | $29.27 | $45.22 | 176,800 | — | — |
| 2025-12-26 | $28.95 | $44.72 | 142,000 | — | — |
| 2025-12-24 | $29.11 | $44.97 | 60,400 | — | — |
| 2025-12-23 | $29.17 | $45.06 | 312,700 | — | — |
| 2025-12-22 | $29.04 | $44.86 | 271,000 | — | — |
| 2025-12-19 | $28.25 | $43.64 | 853,000 | — | — |
| 2025-12-18 | $28.38 | $43.84 | 285,600 | — | — |
| 2025-12-17 | $28.97 | $44.75 | 203,800 | — | — |
| 2025-12-16 | $28.19 | $43.55 | 356,800 | — | — |
| 2025-12-15 | $28.85 | $44.57 | 184,900 | — | — |
| 2025-12-12 | $29.69 | $45.05 | 163,900 | — | — |
| 2025-12-11 | $29.88 | $45.34 | 146,300 | — | — |
| 2025-12-10 | $29.85 | $45.29 | 244,400 | — | — |
| 2025-12-09 | $29.48 | $44.73 | 122,000 | — | — |
| 2025-12-08 | $29.30 | $44.46 | 188,100 | — | — |
| 2025-12-05 | $29.65 | $44.99 | 208,300 | — | — |
| 2025-12-04 | $30.37 | $46.08 | 139,200 | — | — |
| 2025-12-03 | $31.28 | $47.46 | 124,900 | — | — |
| 2025-12-02 | $31.28 | $47.46 | 91,000 | — | — |
| 2025-12-01 | $31.26 | $47.43 | 175,400 | — | — |
| 2025-11-28 | $31.81 | $48.26 | 45,800 | — | — |
| 2025-11-26 | $31.77 | $48.20 | 144,300 | — | — |
| 2025-11-25 | $32.00 | $48.55 | 194,000 | — | — |
| 2025-11-24 | $31.29 | $47.47 | 121,400 | — | — |
| 2025-11-21 | $31.64 | $48.01 | 166,700 | — | — |
| 2025-11-20 | $30.56 | $46.37 | 116,300 | — | — |
| 2025-11-19 | $30.63 | $46.47 | 118,900 | — | — |
| 2025-11-18 | $30.80 | $46.73 | 118,300 | — | — |
| 2025-11-17 | $30.87 | $46.84 | 126,100 | — | — |
| 2025-11-14 | $31.56 | $47.88 | 126,100 | — | — |
| 2025-11-13 | $31.33 | $47.54 | 122,900 | — | — |
| 2025-11-12 | $31.46 | $47.73 | 154,100 | — | — |
| 2025-11-11 | $32.17 | $48.81 | 113,100 | — | — |
| 2025-11-10 | $31.36 | $47.58 | 105,500 | — | — |
| 2025-11-07 | $31.45 | $47.72 | 133,200 | — | — |
| 2025-11-06 | $30.71 | $46.59 | 113,500 | — | — |
| 2025-11-05 | $31.31 | $47.50 | 119,200 | — | — |
| 2025-11-04 | $30.94 | $46.94 | 132,000 | — | — |
| 2025-11-03 | $30.47 | $46.23 | 134,400 | — | — |
| 2025-10-31 | $30.67 | $46.53 | 158,100 | — | — |
| 2025-10-30 | $30.61 | $46.44 | 169,800 | — | — |
| 2025-10-29 | $30.21 | $45.84 | 182,700 | — | — |
| 2025-10-28 | $31.22 | $47.37 | 208,400 | — | — |
| 2025-10-27 | $30.55 | $46.35 | 153,800 | — | — |
| 2025-10-24 | $31.48 | $47.76 | 85,900 | — | — |
| 2025-10-23 | $31.09 | $47.17 | 135,700 | — | — |
| 2025-10-22 | $31.51 | $47.81 | 141,800 | — | — |
| 2025-10-21 | $30.81 | $46.75 | 148,200 | — | — |
| 2025-10-20 | $30.47 | $46.23 | 158,300 | — | — |
| 2025-10-17 | $30.60 | $46.43 | 231,200 | — | — |
| 2025-10-16 | $30.89 | $46.87 | 226,400 | — | — |
| 2025-10-15 | $31.50 | $47.79 | 135,900 | — | — |
| 2025-10-14 | $31.50 | $47.79 | 265,300 | — | — |
| 2025-10-13 | $31.08 | $47.16 | 123,100 | — | — |
| 2025-10-10 | $30.89 | $46.87 | 120,600 | — | — |
| 2025-10-09 | $31.47 | $47.75 | 103,700 | — | — |
| 2025-10-08 | $31.82 | $48.28 | 136,500 | — | — |
| 2025-10-07 | $31.76 | $48.19 | 224,500 | — | — |
| 2025-10-06 | $31.15 | $47.26 | 209,600 | — | — |
| 2025-10-03 | $31.62 | $47.98 | 179,900 | — | — |
| 2025-10-02 | $31.75 | $48.17 | 125,700 | — | — |
| 2025-10-01 | $32.20 | $48.86 | 120,000 | — | — |
| 2025-09-30 | $32.22 | $48.89 | 173,300 | — | — |
| 2025-09-29 | $31.66 | $48.04 | 129,300 | — | — |
| 2025-09-26 | $32.01 | $48.57 | 151,000 | — | — |
| 2025-09-25 | $31.64 | $48.01 | 154,500 | — | — |
| 2025-09-24 | $32.14 | $48.76 | 146,500 | — | — |
| 2025-09-23 | $32.71 | $49.63 | 140,100 | — | — |
| 2025-09-22 | $33.04 | $50.13 | 194,800 | — | — |
| 2025-09-19 | $32.74 | $49.67 | 603,100 | — | — |
| 2025-09-18 | $32.54 | $49.37 | 162,800 | — | — |
| 2025-09-17 | $32.16 | $48.79 | 174,900 | — | — |
| 2025-09-16 | $32.27 | $48.96 | 160,400 | — | — |
| 2025-09-15 | $32.51 | $49.33 | 166,400 | — | — |
| 2025-09-12 | $33.83 | $50.55 | 138,100 | — | — |
| 2025-09-11 | $34.30 | $51.26 | 150,600 | — | — |
| 2025-09-10 | $33.50 | $50.06 | 185,900 | — | — |
| 2025-09-09 | $34.10 | $50.96 | 147,400 | — | — |
| 2025-09-08 | $34.52 | $51.59 | 176,900 | — | — |
| 2025-09-05 | $34.67 | $51.81 | 198,500 | — | — |
| 2025-09-04 | $34.01 | $50.82 | 116,900 | — | — |
| 2025-09-03 | $33.46 | $50.00 | 154,500 | — | — |
| 2025-09-02 | $33.21 | $49.63 | 183,800 | — | — |
| 2025-08-29 | $34.51 | $51.57 | 242,700 | — | — |
| 2025-08-28 | $33.89 | $50.64 | 172,300 | — | — |
| 2025-08-27 | $33.62 | $50.24 | 161,100 | — | — |
| 2025-08-26 | $33.11 | $49.48 | 248,700 | — | — |
| 2025-08-25 | $33.10 | $49.46 | 128,200 | — | — |
| 2025-08-22 | $33.53 | $50.11 | 231,100 | — | — |
| 2025-08-21 | $32.26 | $48.21 | 175,700 | — | — |
| 2025-08-20 | $32.15 | $48.04 | 359,400 | — | — |
| 2025-08-19 | $32.18 | $48.09 | 125,100 | — | — |
| 2025-08-18 | $31.64 | $47.28 | 230,900 | — | — |
| 2025-08-15 | $31.11 | $46.49 | 201,800 | — | — |
| 2025-08-14 | $31.13 | $46.52 | 184,000 | — | — |
| 2025-08-13 | $31.70 | $47.37 | 124,000 | — | — |
| 2025-08-12 | $31.09 | $46.46 | 211,100 | — | — |
| 2025-08-11 | $30.78 | $46.00 | 144,800 | — | — |
| 2025-08-08 | $31.02 | $46.36 | 94,800 | — | — |
| 2025-08-07 | $31.44 | $46.98 | 128,900 | — | — |
| 2025-08-06 | $31.13 | $46.52 | 119,200 | — | — |
| 2025-08-05 | $31.51 | $47.09 | 163,200 | — | — |
| 2025-08-04 | $30.55 | $45.65 | 152,200 | — | — |
| 2025-08-01 | $30.78 | $46.00 | 256,300 | — | — |
| 2025-07-31 | $31.18 | $46.59 | 344,100 | — | — |
| 2025-07-30 | $33.00 | $49.31 | 309,100 | — | — |
| 2025-07-29 | $33.45 | $49.99 | 286,700 | — | — |
| 2025-07-28 | $33.01 | $49.33 | 205,100 | — | — |
| 2025-07-25 | $33.85 | $50.58 | 83,600 | — | — |
| 2025-07-24 | $33.81 | $50.52 | 116,800 | — | — |
| 2025-07-23 | $34.58 | $51.68 | 119,800 | — | — |
| 2025-07-22 | $34.72 | $51.88 | 144,700 | — | — |
| 2025-07-21 | $33.95 | $50.73 | 170,600 | — | — |
| 2025-07-18 | $34.01 | $50.82 | 191,700 | — | — |
| 2025-07-17 | $34.30 | $51.26 | 127,600 | — | — |
| 2025-07-16 | $34.38 | $51.38 | 132,000 | — | — |
| 2025-07-15 | $33.74 | $50.42 | 182,400 | — | — |
| 2025-07-14 | $34.25 | $51.18 | 80,000 | — | — |
| 2025-07-11 | $34.14 | $51.02 | 123,300 | — | — |
| 2025-07-10 | $34.09 | $50.94 | 121,600 | — | — |
| 2025-07-09 | $33.88 | $50.63 | 209,400 | — | — |
| 2025-07-08 | $33.76 | $50.45 | 167,700 | — | — |
| 2025-07-07 | $33.55 | $50.14 | 194,600 | — | — |
| 2025-07-03 | $33.99 | $50.79 | 59,200 | — | — |
| 2025-07-02 | $33.75 | $50.43 | 162,300 | — | — |
| 2025-07-01 | $33.55 | $50.14 | 195,300 | — | — |
| 2025-06-30 | $33.32 | $49.79 | 160,100 | — | — |
| 2025-06-27 | $33.19 | $49.60 | 357,200 | — | — |
| 2025-06-26 | $33.16 | $49.55 | 183,100 | — | — |
| 2025-06-25 | $32.57 | $48.67 | 196,100 | — | — |
| 2025-06-24 | $33.68 | $50.33 | 113,800 | — | — |
| 2025-06-23 | $34.04 | $50.87 | 182,300 | — | — |
| 2025-06-20 | $33.54 | $50.12 | 355,200 | — | — |
| 2025-06-18 | $33.29 | $49.75 | 106,100 | — | — |
| 2025-06-17 | $33.18 | $49.58 | 182,100 | — | — |
| 2025-06-16 | $33.26 | $49.70 | 142,100 | — | — |
| 2025-06-13 | $33.92 | $49.93 | 137,000 | — | — |
| 2025-06-12 | $34.77 | $51.18 | 105,700 | — | — |
| 2025-06-11 | $34.63 | $50.97 | 121,800 | — | — |
| 2025-06-10 | $34.75 | $51.15 | 82,100 | — | — |
| 2025-06-09 | $34.58 | $50.90 | 174,800 | — | — |
| 2025-06-06 | $33.83 | $49.79 | 222,300 | — | — |
| 2025-06-05 | $33.43 | $49.21 | 181,500 | — | — |
| 2025-06-04 | $33.89 | $49.88 | 199,200 | — | — |
| 2025-06-03 | $33.83 | $49.79 | 174,600 | — | — |
| 2025-06-02 | $33.89 | $49.88 | 176,400 | — | — |
| 2025-05-30 | $34.00 | $50.04 | 253,600 | — | — |
| 2025-05-29 | $34.26 | $50.43 | 124,500 | — | — |
| 2025-05-28 | $34.25 | $50.41 | 109,000 | — | — |
| 2025-05-27 | $33.89 | $49.88 | 116,800 | — | — |
| 2025-05-23 | $33.30 | $49.01 | 143,400 | — | — |
| 2025-05-22 | $34.02 | $50.07 | 116,300 | — | — |
| 2025-05-21 | $34.53 | $50.82 | 107,200 | — | — |
| 2025-05-20 | $36.04 | $53.05 | 93,600 | — | — |
| 2025-05-19 | $36.17 | $53.24 | 173,800 | — | — |
| 2025-05-16 | $37.02 | $54.49 | 119,000 | — | — |
| 2025-05-15 | $36.49 | $53.71 | 135,400 | — | — |
| 2025-05-14 | $35.53 | $52.30 | 107,500 | — | — |
| 2025-05-13 | $36.22 | $53.31 | 161,800 | — | — |
| 2025-05-12 | $37.53 | $55.24 | 155,800 | — | — |
| 2025-05-09 | $37.25 | $54.83 | 100,800 | — | — |
| 2025-05-08 | $37.15 | $54.68 | 111,500 | — | — |
| 2025-05-07 | $37.58 | $55.31 | 136,900 | — | — |
| 2025-05-06 | $37.77 | $55.59 | 151,300 | — | — |
| 2025-05-05 | $38.16 | $56.17 | 119,400 | — | — |
| 2025-05-02 | $38.60 | $56.82 | 109,400 | — | — |
| 2025-05-01 | $37.70 | $55.49 | 131,700 | — | — |
| 2025-04-30 | $37.28 | $54.87 | 190,100 | — | — |
| 2025-04-29 | $37.39 | $55.03 | 163,900 | — | — |
| 2025-04-28 | $36.64 | $53.93 | 128,500 | — | — |
| 2025-04-25 | $36.47 | $53.68 | 88,200 | — | — |
| 2025-04-24 | $36.62 | $53.90 | 96,900 | — | — |
| 2025-04-23 | $36.82 | $54.20 | 107,900 | — | — |
| 2025-04-22 | $36.84 | $54.22 | 72,000 | — | — |
| 2025-04-21 | $35.99 | $52.97 | 72,200 | — | — |
| 2025-04-17 | $36.49 | $53.71 | 98,300 | — | — |
| 2025-04-16 | $35.61 | $52.41 | 125,200 | — | — |
| 2025-04-15 | $35.71 | $52.56 | 92,400 | — | — |
| 2025-04-14 | $35.70 | $52.55 | 146,500 | — | — |
| 2025-04-11 | $34.69 | $51.06 | 161,600 | — | — |
| 2025-04-10 | $34.61 | $50.94 | 272,300 | — | — |
| 2025-04-09 | $34.90 | $51.37 | 291,300 | — | — |
| 2025-04-08 | $32.45 | $47.76 | 337,800 | — | — |
| 2025-04-07 | $33.19 | $48.85 | 329,200 | — | — |
| 2025-04-04 | $35.68 | $52.52 | 170,000 | — | — |
| 2025-04-03 | $38.62 | $56.84 | 141,100 | — | — |
| 2025-04-02 | $40.68 | $59.88 | 106,300 | — | — |
| 2025-04-01 | $40.50 | $59.61 | 191,200 | — | — |
| 2025-03-31 | $39.53 | $58.18 | 139,500 | — | — |
| 2025-03-28 | $39.08 | $57.52 | 106,000 | — | — |
| 2025-03-27 | $38.84 | $57.17 | 90,300 | — | — |
| 2025-03-26 | $38.43 | $56.56 | 102,200 | — | — |
| 2025-03-25 | $38.51 | $56.68 | 124,700 | — | — |
| 2025-03-24 | $38.86 | $57.20 | 125,700 | — | — |
| 2025-03-21 | $37.84 | $55.70 | 566,100 | — | — |
| 2025-03-20 | $38.29 | $56.36 | 131,200 | — | — |
| 2025-03-19 | $38.83 | $57.15 | 140,400 | — | — |
| 2025-03-18 | $38.83 | $57.15 | 259,300 | — | — |
| 2025-03-17 | $38.90 | $57.26 | 283,700 | — | — |
| 2025-03-14 | $38.64 | $56.87 | 286,800 | — | — |
| 2025-03-13 | $38.69 | $56.20 | 108,700 | — | — |
| 2025-03-12 | $39.55 | $57.45 | 120,800 | — | — |
| 2025-03-11 | $39.92 | $57.98 | 155,800 | — | — |
| 2025-03-10 | $40.26 | $58.48 | 95,300 | — | — |
| 2025-03-07 | $40.66 | $59.06 | 110,700 | — | — |
| 2025-03-06 | $40.43 | $58.72 | 83,200 | — | — |
| 2025-03-05 | $41.31 | $60.00 | 101,600 | — | — |
| 2025-03-04 | $41.20 | $59.84 | 102,800 | — | — |
| 2025-03-03 | $42.16 | $61.24 | 152,500 | — | — |
| 2025-02-28 | $42.55 | $61.80 | 181,500 | — | — |
| 2025-02-27 | $41.70 | $60.57 | 123,800 | — | — |
| 2025-02-26 | $40.53 | $58.87 | 104,200 | — | — |
| 2025-02-25 | $40.42 | $58.71 | 240,900 | — | — |
| 2025-02-24 | $38.96 | $56.59 | 100,600 | — | — |
| 2025-02-21 | $38.77 | $56.31 | 166,900 | — | — |
| 2025-02-20 | $39.10 | $56.79 | 193,600 | — | — |
| 2025-02-19 | $39.03 | $56.69 | 153,900 | — | — |
| 2025-02-18 | $39.71 | $57.68 | 72,600 | — | — |
| 2025-02-14 | $40.16 | $58.33 | 76,200 | — | — |
| 2025-02-13 | $40.66 | $59.06 | 79,700 | — | — |
| 2025-02-12 | $39.82 | $57.84 | 134,700 | — | — |
| 2025-02-11 | $40.63 | $59.01 | 93,100 | — | — |
| 2025-02-10 | $39.92 | $57.98 | 75,600 | — | — |
| 2025-02-07 | $39.76 | $57.75 | 116,200 | — | — |
| 2025-02-06 | $40.09 | $58.23 | 100,400 | — | — |
| 2025-02-05 | $39.55 | $57.45 | 64,500 | — | — |
| 2025-02-04 | $39.23 | $56.98 | 63,100 | — | — |
| 2025-02-03 | $38.91 | $56.52 | 74,700 | — | — |
| 2025-01-31 | $39.48 | $57.34 | 99,600 | — | — |
| 2025-01-30 | $39.56 | $57.46 | 58,300 | — | — |
| 2025-01-29 | $38.78 | $56.33 | 83,600 | — | — |
| 2025-01-28 | $39.28 | $57.05 | 68,600 | — | — |
| 2025-01-27 | $39.42 | $57.26 | 72,900 | — | — |
| 2025-01-24 | $38.70 | $56.21 | 115,800 | — | — |
| 2025-01-23 | $38.05 | $55.27 | 111,100 | — | — |
| 2025-01-22 | $38.58 | $56.04 | 157,900 | — | — |
| 2025-01-21 | $39.54 | $57.43 | 79,300 | — | — |
| 2025-01-17 | $39.25 | $57.01 | 94,400 | — | — |
| 2025-01-16 | $39.61 | $57.53 | 84,600 | — | — |
| 2025-01-15 | $39.30 | $57.08 | 129,200 | — | — |
| 2025-01-14 | $38.89 | $56.49 | 88,200 | — | — |
| 2025-01-13 | $38.21 | $55.50 | 111,500 | — | — |
| 2025-01-10 | $37.37 | $54.28 | 114,000 | — | — |
| 2025-01-08 | $38.71 | $56.23 | 143,200 | — | — |
| 2025-01-07 | $39.09 | $56.78 | 95,000 | — | — |
| 2025-01-06 | $39.85 | $57.88 | 94,900 | — | — |
| 2025-01-03 | $41.59 | $60.41 | 130,300 | — | — |
| 2025-01-02 | $41.02 | $59.58 | 96,400 | — | — |