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
- 2018-05-08 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 | $37.61 | $41.81 | 151,800 | — | — |
| 2025-12-30 | $37.71 | $41.92 | 136,500 | — | — |
| 2025-12-29 | $38.27 | $42.54 | 103,500 | — | — |
| 2025-12-26 | $38.38 | $42.66 | 103,100 | — | — |
| 2025-12-24 | $38.43 | $42.72 | 51,900 | — | — |
| 2025-12-23 | $38.46 | $42.75 | 101,100 | — | — |
| 2025-12-22 | $38.86 | $43.20 | 154,100 | — | — |
| 2025-12-19 | $38.87 | $43.21 | 261,600 | — | — |
| 2025-12-18 | $39.76 | $44.20 | 222,100 | — | — |
| 2025-12-17 | $39.44 | $43.84 | 157,500 | — | — |
| 2025-12-16 | $39.16 | $43.53 | 147,700 | — | — |
| 2025-12-15 | $39.07 | $43.43 | 142,700 | — | — |
| 2025-12-12 | $39.06 | $43.42 | 133,900 | — | — |
| 2025-12-11 | $38.94 | $43.29 | 164,700 | — | — |
| 2025-12-10 | $38.60 | $42.91 | 187,900 | — | — |
| 2025-12-09 | $37.51 | $41.70 | 112,900 | — | — |
| 2025-12-08 | $37.47 | $41.65 | 137,100 | — | — |
| 2025-12-05 | $37.35 | $41.52 | 114,100 | — | — |
| 2025-12-04 | $37.38 | $41.55 | 96,100 | — | — |
| 2025-12-03 | $37.38 | $41.55 | 117,300 | — | — |
| 2025-12-02 | $36.53 | $40.61 | 135,600 | — | — |
| 2025-12-01 | $36.88 | $41.00 | 268,000 | — | — |
| 2025-11-28 | $36.39 | $40.45 | 63,300 | — | — |
| 2025-11-26 | $36.53 | $40.61 | 158,300 | — | — |
| 2025-11-25 | $36.43 | $40.50 | 175,800 | — | — |
| 2025-11-24 | $35.43 | $39.39 | 105,500 | — | — |
| 2025-11-21 | $35.52 | $39.49 | 149,800 | — | — |
| 2025-11-20 | $34.29 | $38.12 | 113,200 | — | — |
| 2025-11-19 | $34.06 | $37.86 | 126,500 | — | — |
| 2025-11-18 | $33.97 | $37.76 | 146,300 | — | — |
| 2025-11-17 | $33.54 | $37.28 | 127,700 | — | — |
| 2025-11-14 | $34.81 | $38.70 | 205,700 | — | — |
| 2025-11-13 | $34.91 | $38.64 | 105,200 | — | — |
| 2025-11-12 | $35.24 | $39.01 | 74,600 | — | — |
| 2025-11-11 | $35.57 | $39.37 | 110,800 | — | — |
| 2025-11-10 | $35.25 | $39.02 | 147,500 | — | — |
| 2025-11-07 | $35.45 | $39.24 | 133,600 | — | — |
| 2025-11-06 | $35.14 | $38.90 | 150,800 | — | — |
| 2025-11-05 | $35.46 | $39.25 | 150,000 | — | — |
| 2025-11-04 | $34.57 | $38.26 | 159,000 | — | — |
| 2025-11-03 | $34.65 | $38.35 | 119,300 | — | — |
| 2025-10-31 | $34.66 | $38.36 | 200,700 | — | — |
| 2025-10-30 | $34.80 | $38.52 | 216,400 | — | — |
| 2025-10-29 | $34.54 | $38.23 | 339,900 | — | — |
| 2025-10-28 | $34.80 | $38.52 | 192,700 | — | — |
| 2025-10-27 | $34.36 | $38.03 | 241,200 | — | — |
| 2025-10-24 | $33.38 | $36.95 | 129,300 | — | — |
| 2025-10-23 | $33.09 | $36.63 | 175,500 | — | — |
| 2025-10-22 | $34.36 | $38.03 | 151,600 | — | — |
| 2025-10-21 | $34.23 | $37.89 | 108,600 | — | — |
| 2025-10-20 | $33.87 | $37.49 | 128,300 | — | — |
| 2025-10-17 | $32.84 | $36.35 | 139,400 | — | — |
| 2025-10-16 | $32.41 | $35.87 | 292,400 | — | — |
| 2025-10-15 | $33.80 | $37.41 | 162,500 | — | — |
| 2025-10-14 | $34.54 | $38.23 | 167,700 | — | — |
| 2025-10-13 | $33.44 | $37.01 | 194,400 | — | — |
| 2025-10-10 | $32.98 | $36.50 | 206,400 | — | — |
| 2025-10-09 | $34.45 | $38.13 | 154,000 | — | — |
| 2025-10-08 | $34.84 | $38.56 | 111,300 | — | — |
| 2025-10-07 | $35.02 | $38.76 | 133,300 | — | — |
| 2025-10-06 | $34.91 | $38.64 | 171,900 | — | — |
| 2025-10-03 | $34.55 | $38.24 | 81,900 | — | — |
| 2025-10-02 | $34.36 | $38.03 | 102,800 | — | — |
| 2025-10-01 | $34.32 | $37.99 | 123,100 | — | — |
| 2025-09-30 | $34.52 | $38.21 | 126,500 | — | — |
| 2025-09-29 | $34.90 | $38.63 | 97,800 | — | — |
| 2025-09-26 | $35.36 | $39.14 | 97,800 | — | — |
| 2025-09-25 | $35.31 | $39.08 | 127,600 | — | — |
| 2025-09-24 | $35.27 | $39.04 | 76,900 | — | — |
| 2025-09-23 | $35.64 | $39.45 | 116,700 | — | — |
| 2025-09-22 | $36.04 | $39.89 | 192,700 | — | — |
| 2025-09-19 | $35.74 | $39.56 | 374,900 | — | — |
| 2025-09-18 | $36.74 | $40.67 | 212,000 | — | — |
| 2025-09-17 | $35.50 | $39.29 | 205,200 | — | — |
| 2025-09-16 | $35.08 | $38.83 | 241,700 | — | — |
| 2025-09-15 | $35.25 | $39.02 | 253,400 | — | — |
| 2025-09-12 | $35.40 | $39.18 | 334,900 | — | — |
| 2025-09-11 | $35.36 | $39.14 | 665,800 | — | — |
| 2025-09-10 | $37.78 | $41.82 | 261,100 | — | — |
| 2025-09-09 | $37.94 | $41.99 | 108,000 | — | — |
| 2025-09-08 | $39.00 | $43.17 | 78,600 | — | — |
| 2025-09-05 | $38.65 | $42.78 | 94,900 | — | — |
| 2025-09-04 | $39.09 | $43.27 | 68,300 | — | — |
| 2025-09-03 | $38.59 | $42.71 | 94,600 | — | — |
| 2025-09-02 | $38.51 | $42.63 | 85,900 | — | — |
| 2025-08-29 | $38.89 | $43.05 | 105,500 | — | — |
| 2025-08-28 | $38.91 | $43.07 | 84,500 | — | — |
| 2025-08-27 | $38.96 | $43.12 | 92,600 | — | — |
| 2025-08-26 | $38.80 | $42.95 | 98,400 | — | — |
| 2025-08-25 | $38.40 | $42.50 | 55,200 | — | — |
| 2025-08-22 | $38.68 | $42.81 | 188,700 | — | — |
| 2025-08-21 | $37.10 | $41.06 | 98,000 | — | — |
| 2025-08-20 | $36.90 | $40.84 | 114,800 | — | — |
| 2025-08-19 | $36.65 | $40.57 | 190,400 | — | — |
| 2025-08-18 | $36.93 | $40.88 | 105,300 | — | — |
| 2025-08-15 | $36.56 | $40.47 | 95,000 | — | — |
| 2025-08-14 | $37.51 | $41.35 | 105,500 | — | — |
| 2025-08-13 | $37.53 | $41.37 | 146,800 | — | — |
| 2025-08-12 | $36.75 | $40.51 | 163,400 | — | — |
| 2025-08-11 | $35.61 | $39.26 | 92,500 | — | — |
| 2025-08-08 | $35.69 | $39.35 | 104,400 | — | — |
| 2025-08-07 | $35.39 | $39.02 | 123,600 | — | — |
| 2025-08-06 | $35.75 | $39.41 | 121,700 | — | — |
| 2025-08-05 | $35.97 | $39.65 | 111,200 | — | — |
| 2025-08-04 | $35.71 | $39.37 | 98,600 | — | — |
| 2025-08-01 | $35.32 | $38.94 | 188,600 | — | — |
| 2025-07-31 | $36.55 | $40.29 | 258,000 | — | — |
| 2025-07-30 | $37.05 | $40.85 | 175,400 | — | — |
| 2025-07-29 | $37.69 | $41.55 | 367,600 | — | — |
| 2025-07-28 | $38.10 | $42.00 | 118,800 | — | — |
| 2025-07-25 | $37.47 | $41.31 | 132,500 | — | — |
| 2025-07-24 | $37.47 | $41.31 | 238,600 | — | — |
| 2025-07-23 | $37.66 | $41.52 | 195,000 | — | — |
| 2025-07-22 | $37.72 | $41.58 | 193,200 | — | — |
| 2025-07-21 | $37.86 | $41.74 | 204,800 | — | — |
| 2025-07-18 | $38.13 | $42.04 | 111,900 | — | — |
| 2025-07-17 | $38.23 | $42.15 | 136,100 | — | — |
| 2025-07-16 | $37.48 | $41.32 | 98,000 | — | — |
| 2025-07-15 | $37.02 | $40.81 | 101,800 | — | — |
| 2025-07-14 | $37.98 | $41.87 | 71,500 | — | — |
| 2025-07-11 | $37.29 | $41.11 | 63,700 | — | — |
| 2025-07-10 | $37.80 | $41.67 | 78,400 | — | — |
| 2025-07-09 | $37.62 | $41.47 | 74,900 | — | — |
| 2025-07-08 | $37.51 | $41.35 | 134,500 | — | — |
| 2025-07-07 | $37.47 | $41.31 | 127,000 | — | — |
| 2025-07-03 | $37.95 | $41.84 | 61,400 | — | — |
| 2025-07-02 | $37.45 | $41.29 | 130,200 | — | — |
| 2025-07-01 | $37.03 | $40.82 | 158,200 | — | — |
| 2025-06-30 | $35.74 | $39.40 | 186,100 | — | — |
| 2025-06-27 | $35.76 | $39.42 | 363,800 | — | — |
| 2025-06-26 | $35.98 | $39.67 | 148,500 | — | — |
| 2025-06-25 | $35.43 | $39.06 | 131,000 | — | — |
| 2025-06-24 | $35.50 | $39.14 | 147,600 | — | — |
| 2025-06-23 | $35.09 | $38.68 | 140,300 | — | — |
| 2025-06-20 | $34.08 | $37.57 | 331,200 | — | — |
| 2025-06-18 | $34.67 | $38.22 | 173,800 | — | — |
| 2025-06-17 | $34.05 | $37.54 | 128,900 | — | — |
| 2025-06-16 | $34.51 | $38.05 | 187,300 | — | — |
| 2025-06-13 | $34.31 | $37.82 | 191,300 | — | — |
| 2025-06-12 | $35.23 | $38.84 | 173,300 | — | — |
| 2025-06-11 | $35.38 | $39.00 | 149,300 | — | — |
| 2025-06-10 | $35.33 | $38.95 | 119,200 | — | — |
| 2025-06-09 | $34.94 | $38.52 | 114,200 | — | — |
| 2025-06-06 | $34.61 | $38.16 | 83,600 | — | — |
| 2025-06-05 | $34.00 | $37.48 | 134,800 | — | — |
| 2025-06-04 | $33.80 | $37.26 | 305,600 | — | — |
| 2025-06-03 | $34.39 | $37.91 | 155,900 | — | — |
| 2025-06-02 | $33.56 | $37.00 | 131,200 | — | — |
| 2025-05-30 | $34.09 | $37.58 | 137,100 | — | — |
| 2025-05-29 | $34.14 | $37.64 | 99,900 | — | — |
| 2025-05-28 | $33.82 | $37.28 | 173,600 | — | — |
| 2025-05-27 | $34.35 | $37.87 | 243,500 | — | — |
| 2025-05-23 | $33.45 | $36.88 | 184,300 | — | — |
| 2025-05-22 | $33.11 | $36.50 | 263,600 | — | — |
| 2025-05-21 | $32.99 | $36.37 | 112,500 | — | — |
| 2025-05-20 | $33.89 | $37.36 | 73,300 | — | — |
| 2025-05-19 | $34.15 | $37.65 | 105,100 | — | — |
| 2025-05-16 | $34.17 | $37.67 | 122,000 | — | — |
| 2025-05-15 | $34.14 | $37.64 | 72,100 | — | — |
| 2025-05-14 | $34.27 | $37.62 | 100,900 | — | — |
| 2025-05-13 | $34.31 | $37.66 | 225,800 | — | — |
| 2025-05-12 | $33.95 | $37.26 | 118,600 | — | — |
| 2025-05-09 | $32.90 | $36.11 | 77,000 | — | — |
| 2025-05-08 | $33.13 | $36.36 | 104,700 | — | — |
| 2025-05-07 | $32.31 | $35.46 | 98,300 | — | — |
| 2025-05-06 | $32.19 | $35.33 | 79,500 | — | — |
| 2025-05-05 | $32.58 | $35.76 | 84,700 | — | — |
| 2025-05-02 | $32.81 | $36.01 | 77,300 | — | — |
| 2025-05-01 | $32.11 | $35.24 | 116,400 | — | — |
| 2025-04-30 | $32.04 | $35.17 | 211,200 | — | — |
| 2025-04-29 | $31.93 | $35.05 | 143,600 | — | — |
| 2025-04-28 | $31.88 | $34.99 | 326,800 | — | — |
| 2025-04-25 | $31.59 | $34.67 | 110,100 | — | — |
| 2025-04-24 | $31.83 | $34.94 | 423,000 | — | — |
| 2025-04-23 | $31.74 | $34.84 | 138,700 | — | — |
| 2025-04-22 | $31.13 | $34.17 | 94,400 | — | — |
| 2025-04-21 | $30.22 | $33.17 | 131,400 | — | — |
| 2025-04-17 | $30.54 | $33.52 | 114,700 | — | — |
| 2025-04-16 | $30.37 | $33.33 | 344,300 | — | — |
| 2025-04-15 | $30.18 | $33.13 | 86,500 | — | — |
| 2025-04-14 | $29.71 | $32.61 | 133,300 | — | — |
| 2025-04-11 | $29.38 | $32.25 | 107,600 | — | — |
| 2025-04-10 | $29.56 | $32.45 | 220,500 | — | — |
| 2025-04-09 | $31.21 | $34.26 | 176,900 | — | — |
| 2025-04-08 | $29.67 | $32.57 | 222,100 | — | — |
| 2025-04-07 | $30.20 | $33.15 | 265,600 | — | — |
| 2025-04-04 | $30.35 | $33.31 | 198,700 | — | — |
| 2025-04-03 | $31.46 | $34.53 | 246,800 | — | — |
| 2025-04-02 | $34.41 | $37.77 | 126,500 | — | — |
| 2025-04-01 | $34.43 | $37.79 | 146,200 | — | — |
| 2025-03-31 | $34.67 | $38.05 | 156,900 | — | — |
| 2025-03-28 | $35.03 | $38.45 | 75,800 | — | — |
| 2025-03-27 | $35.83 | $39.33 | 81,700 | — | — |
| 2025-03-26 | $35.62 | $39.10 | 182,500 | — | — |
| 2025-03-25 | $35.82 | $39.32 | 108,800 | — | — |
| 2025-03-24 | $36.06 | $39.58 | 92,700 | — | — |
| 2025-03-21 | $35.11 | $38.54 | 353,300 | — | — |
| 2025-03-20 | $35.41 | $38.87 | 73,200 | — | — |
| 2025-03-19 | $35.69 | $39.17 | 87,600 | — | — |
| 2025-03-18 | $35.53 | $39.00 | 101,300 | — | — |
| 2025-03-17 | $35.52 | $38.99 | 112,200 | — | — |
| 2025-03-14 | $35.84 | $39.34 | 131,700 | — | — |
| 2025-03-13 | $34.64 | $38.02 | 135,100 | — | — |
| 2025-03-12 | $35.21 | $38.65 | 128,800 | — | — |
| 2025-03-11 | $34.98 | $38.39 | 129,000 | — | — |
| 2025-03-10 | $35.40 | $38.86 | 117,200 | — | — |
| 2025-03-07 | $37.00 | $40.61 | 94,100 | — | — |
| 2025-03-06 | $36.98 | $40.59 | 92,900 | — | — |
| 2025-03-05 | $37.02 | $40.63 | 105,300 | — | — |
| 2025-03-04 | $37.23 | $40.86 | 98,300 | — | — |
| 2025-03-03 | $38.60 | $42.37 | 87,800 | — | — |
| 2025-02-28 | $38.72 | $42.50 | 174,400 | — | — |
| 2025-02-27 | $38.11 | $41.83 | 191,200 | — | — |
| 2025-02-26 | $38.51 | $42.27 | 101,000 | — | — |
| 2025-02-25 | $38.64 | $42.41 | 160,700 | — | — |
| 2025-02-24 | $37.86 | $41.56 | 147,600 | — | — |
| 2025-02-21 | $38.33 | $42.07 | 103,200 | — | — |
| 2025-02-20 | $39.50 | $43.36 | 102,700 | — | — |
| 2025-02-19 | $39.45 | $43.30 | 81,200 | — | — |
| 2025-02-18 | $39.59 | $43.45 | 107,000 | — | — |
| 2025-02-14 | $40.16 | $44.08 | 113,500 | — | — |
| 2025-02-13 | $40.75 | $44.56 | 111,300 | — | — |
| 2025-02-12 | $40.50 | $44.29 | 134,200 | — | — |
| 2025-02-11 | $40.93 | $44.76 | 117,600 | — | — |
| 2025-02-10 | $39.72 | $43.44 | 270,400 | — | — |
| 2025-02-07 | $39.84 | $43.57 | 172,300 | — | — |
| 2025-02-06 | $39.98 | $43.72 | 232,300 | — | — |
| 2025-02-05 | $39.40 | $43.09 | 190,000 | — | — |
| 2025-02-04 | $38.94 | $42.58 | 161,200 | — | — |
| 2025-02-03 | $37.50 | $41.01 | 146,800 | — | — |
| 2025-01-31 | $37.92 | $41.47 | 158,000 | — | — |
| 2025-01-30 | $38.14 | $41.71 | 162,000 | — | — |
| 2025-01-29 | $38.39 | $41.98 | 195,100 | — | — |
| 2025-01-28 | $38.87 | $42.51 | 181,100 | — | — |
| 2025-01-27 | $39.15 | $42.81 | 311,900 | — | — |
| 2025-01-24 | $37.87 | $41.41 | 376,800 | — | — |
| 2025-01-23 | $37.06 | $40.53 | 269,200 | — | — |
| 2025-01-22 | $35.36 | $38.67 | 152,000 | — | — |
| 2025-01-21 | $35.69 | $39.03 | 167,900 | — | — |
| 2025-01-17 | $35.13 | $38.42 | 119,200 | — | — |
| 2025-01-16 | $34.73 | $37.98 | 143,800 | — | — |
| 2025-01-15 | $35.00 | $38.27 | 249,000 | — | — |
| 2025-01-14 | $34.29 | $37.50 | 186,200 | — | — |
| 2025-01-13 | $32.97 | $36.06 | 122,700 | — | — |
| 2025-01-10 | $32.23 | $35.25 | 119,600 | — | — |
| 2025-01-08 | $33.07 | $36.16 | 68,900 | — | — |
| 2025-01-07 | $33.00 | $36.09 | 107,600 | — | — |
| 2025-01-06 | $33.41 | $36.54 | 103,300 | — | — |
| 2025-01-03 | $33.39 | $36.51 | 102,100 | — | — |
| 2025-01-02 | $33.30 | $36.42 | 132,200 | — | — |