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
- 2016-07-06 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 | $35.39 | $39.96 | 770,800 | — | — |
| 2025-12-30 | $35.97 | $40.61 | 955,900 | — | — |
| 2025-12-29 | $35.58 | $40.17 | 1,304,300 | — | — |
| 2025-12-26 | $37.58 | $42.43 | 539,100 | — | — |
| 2025-12-24 | $37.04 | $41.82 | 865,000 | — | — |
| 2025-12-23 | $37.40 | $42.23 | 1,449,200 | — | — |
| 2025-12-22 | $36.92 | $41.69 | 1,411,300 | — | — |
| 2025-12-19 | $36.97 | $41.74 | 4,133,500 | — | — |
| 2025-12-18 | $35.59 | $40.18 | 1,654,000 | — | — |
| 2025-12-17 | $35.50 | $40.08 | 1,201,500 | — | — |
| 2025-12-16 | $35.80 | $40.42 | 1,475,100 | — | — |
| 2025-12-15 | $34.71 | $39.19 | 1,900,500 | — | — |
| 2025-12-12 | $36.05 | $40.70 | 1,688,600 | — | — |
| 2025-12-11 | $35.91 | $40.55 | 1,079,100 | — | — |
| 2025-12-10 | $35.24 | $39.79 | 1,168,900 | — | — |
| 2025-12-09 | $34.70 | $39.18 | 903,400 | — | — |
| 2025-12-08 | $33.54 | $37.87 | 926,000 | — | — |
| 2025-12-05 | $33.95 | $38.33 | 752,300 | — | — |
| 2025-12-04 | $34.21 | $38.63 | 637,700 | — | — |
| 2025-12-03 | $34.06 | $38.46 | 615,500 | — | — |
| 2025-12-02 | $34.03 | $38.42 | 833,900 | — | — |
| 2025-12-01 | $34.50 | $38.95 | 768,300 | — | — |
| 2025-11-28 | $34.90 | $39.40 | 484,900 | — | — |
| 2025-11-26 | $34.19 | $38.60 | 592,100 | — | — |
| 2025-11-25 | $33.58 | $37.91 | 901,600 | — | — |
| 2025-11-24 | $33.65 | $37.99 | 1,077,700 | — | — |
| 2025-11-21 | $32.23 | $36.39 | 820,900 | — | — |
| 2025-11-20 | $32.24 | $36.40 | 1,095,600 | — | — |
| 2025-11-19 | $33.11 | $37.38 | 866,100 | — | — |
| 2025-11-18 | $32.46 | $36.65 | 689,000 | — | — |
| 2025-11-17 | $31.89 | $36.01 | 540,400 | — | — |
| 2025-11-14 | $32.40 | $36.58 | 963,600 | — | — |
| 2025-11-13 | $32.72 | $36.94 | 877,100 | — | — |
| 2025-11-12 | $33.37 | $37.68 | 1,330,600 | — | — |
| 2025-11-11 | $32.41 | $36.59 | 844,900 | — | — |
| 2025-11-10 | $32.34 | $36.51 | 2,259,300 | — | — |
| 2025-11-07 | $31.94 | $36.06 | 949,900 | — | — |
| 2025-11-06 | $31.08 | $35.09 | 1,721,700 | — | — |
| 2025-11-05 | $31.29 | $35.33 | 756,100 | — | — |
| 2025-11-04 | $30.84 | $34.82 | 793,900 | — | — |
| 2025-11-03 | $31.85 | $35.96 | 725,000 | — | — |
| 2025-10-31 | $31.98 | $36.11 | 1,790,000 | — | — |
| 2025-10-30 | $32.60 | $36.81 | 1,178,800 | — | — |
| 2025-10-29 | $31.88 | $36.00 | 1,583,300 | — | — |
| 2025-10-28 | $31.81 | $35.92 | 1,277,700 | — | — |
| 2025-10-27 | $31.70 | $35.79 | 2,305,300 | — | — |
| 2025-10-24 | $33.35 | $37.65 | 1,308,000 | — | — |
| 2025-10-23 | $33.69 | $38.04 | 1,274,800 | — | — |
| 2025-10-22 | $34.67 | $39.15 | 1,678,400 | — | — |
| 2025-10-21 | $34.09 | $38.49 | 2,737,700 | — | — |
| 2025-10-20 | $37.55 | $42.40 | 1,083,200 | — | — |
| 2025-10-17 | $37.68 | $42.54 | 1,244,400 | — | — |
| 2025-10-16 | $40.02 | $45.19 | 1,137,700 | — | — |
| 2025-10-15 | $38.66 | $43.65 | 1,132,900 | — | — |
| 2025-10-14 | $38.30 | $43.24 | 1,072,100 | — | — |
| 2025-10-13 | $38.77 | $43.77 | 691,300 | — | — |
| 2025-10-10 | $37.67 | $42.53 | 1,521,400 | — | — |
| 2025-10-09 | $37.59 | $42.44 | 1,920,600 | — | — |
| 2025-10-08 | $40.71 | $45.96 | 1,832,800 | — | — |
| 2025-10-07 | $40.84 | $46.11 | 1,212,100 | — | — |
| 2025-10-06 | $40.40 | $45.61 | 1,555,500 | — | — |
| 2025-10-03 | $39.42 | $44.51 | 1,425,900 | — | — |
| 2025-10-02 | $39.67 | $44.79 | 1,609,900 | — | — |
| 2025-10-01 | $40.19 | $45.38 | 1,202,500 | — | — |
| 2025-09-30 | $40.08 | $45.25 | 1,289,500 | — | — |
| 2025-09-29 | $39.30 | $44.37 | 1,559,400 | — | — |
| 2025-09-26 | $38.42 | $43.38 | 1,267,300 | — | — |
| 2025-09-25 | $37.57 | $42.42 | 857,400 | — | — |
| 2025-09-24 | $36.89 | $41.65 | 981,400 | — | — |
| 2025-09-23 | $37.60 | $42.45 | 1,291,100 | — | — |
| 2025-09-22 | $37.11 | $41.90 | 1,401,400 | — | — |
| 2025-09-19 | $37.21 | $42.01 | 4,001,300 | — | — |
| 2025-09-18 | $35.75 | $40.36 | 964,500 | — | — |
| 2025-09-17 | $35.45 | $40.03 | 1,017,800 | — | — |
| 2025-09-16 | $35.16 | $39.70 | 1,279,400 | — | — |
| 2025-09-15 | $36.91 | $41.67 | 1,932,600 | — | — |
| 2025-09-12 | $35.95 | $40.59 | 1,134,000 | — | — |
| 2025-09-11 | $35.89 | $40.52 | 624,800 | — | — |
| 2025-09-10 | $35.54 | $40.13 | 1,045,800 | — | — |
| 2025-09-09 | $34.61 | $39.08 | 921,200 | — | — |
| 2025-09-08 | $35.01 | $39.53 | 853,000 | — | — |
| 2025-09-05 | $34.42 | $38.86 | 1,066,300 | — | — |
| 2025-09-04 | $33.52 | $37.85 | 1,104,900 | — | — |
| 2025-09-03 | $33.30 | $37.60 | 1,612,800 | — | — |
| 2025-09-02 | $32.50 | $36.70 | 1,161,400 | — | — |
| 2025-08-29 | $32.16 | $36.31 | 739,600 | — | — |
| 2025-08-28 | $31.23 | $35.26 | 549,300 | — | — |
| 2025-08-27 | $31.09 | $35.10 | 665,400 | — | — |
| 2025-08-26 | $31.08 | $35.09 | 761,400 | — | — |
| 2025-08-25 | $30.78 | $34.75 | 498,500 | — | — |
| 2025-08-22 | $30.87 | $34.85 | 739,700 | — | — |
| 2025-08-21 | $30.65 | $34.61 | 749,300 | — | — |
| 2025-08-20 | $30.21 | $34.11 | 668,600 | — | — |
| 2025-08-19 | $30.00 | $33.87 | 503,000 | — | — |
| 2025-08-18 | $30.81 | $34.79 | 433,600 | — | — |
| 2025-08-15 | $30.55 | $34.49 | 1,086,300 | — | — |
| 2025-08-14 | $30.63 | $34.58 | 1,018,400 | — | — |
| 2025-08-13 | $30.81 | $34.79 | 752,700 | — | — |
| 2025-08-12 | $30.72 | $34.69 | 655,700 | — | — |
| 2025-08-11 | $30.64 | $34.60 | 715,100 | — | — |
| 2025-08-08 | $30.41 | $34.34 | 924,900 | — | — |
| 2025-08-07 | $30.36 | $34.28 | 1,027,200 | — | — |
| 2025-08-06 | $29.68 | $33.51 | 1,426,900 | — | — |
| 2025-08-05 | $29.49 | $33.30 | 1,369,200 | — | — |
| 2025-08-04 | $28.88 | $32.61 | 531,700 | — | — |
| 2025-08-01 | $27.94 | $31.55 | 763,500 | — | — |
| 2025-07-31 | $27.71 | $31.29 | 685,200 | — | — |
| 2025-07-30 | $27.67 | $31.24 | 978,100 | — | — |
| 2025-07-29 | $27.85 | $31.44 | 389,400 | — | — |
| 2025-07-28 | $27.61 | $31.17 | 489,300 | — | — |
| 2025-07-25 | $27.92 | $31.52 | 795,500 | — | — |
| 2025-07-24 | $27.90 | $31.50 | 491,100 | — | — |
| 2025-07-23 | $28.40 | $32.07 | 697,800 | — | — |
| 2025-07-22 | $28.66 | $32.36 | 859,400 | — | — |
| 2025-07-21 | $27.85 | $31.44 | 910,100 | — | — |
| 2025-07-18 | $27.40 | $30.94 | 728,200 | — | — |
| 2025-07-17 | $27.08 | $30.58 | 502,500 | — | — |
| 2025-07-16 | $27.60 | $31.16 | 811,700 | — | — |
| 2025-07-15 | $27.51 | $31.06 | 1,126,400 | — | — |
| 2025-07-14 | $27.45 | $30.99 | 956,300 | — | — |
| 2025-07-11 | $27.87 | $31.47 | 1,847,700 | — | — |
| 2025-07-10 | $26.80 | $30.26 | 795,500 | — | — |
| 2025-07-09 | $26.62 | $30.06 | 1,078,000 | — | — |
| 2025-07-08 | $25.81 | $29.14 | 1,375,800 | — | — |
| 2025-07-07 | $27.25 | $30.77 | 1,394,900 | — | — |
| 2025-07-03 | $26.03 | $29.39 | 307,100 | — | — |
| 2025-07-02 | $25.59 | $28.89 | 695,100 | — | — |
| 2025-07-01 | $25.59 | $28.89 | 393,500 | — | — |
| 2025-06-30 | $25.71 | $29.03 | 552,000 | — | — |
| 2025-06-27 | $25.03 | $28.20 | 863,100 | — | — |
| 2025-06-26 | $25.72 | $28.98 | 566,300 | — | — |
| 2025-06-25 | $25.45 | $28.67 | 537,100 | — | — |
| 2025-06-24 | $25.50 | $28.73 | 932,100 | — | — |
| 2025-06-23 | $25.92 | $29.20 | 629,400 | — | — |
| 2025-06-20 | $25.81 | $29.08 | 2,041,100 | — | — |
| 2025-06-18 | $26.00 | $29.29 | 958,100 | — | — |
| 2025-06-17 | $26.13 | $29.44 | 609,100 | — | — |
| 2025-06-16 | $26.37 | $29.71 | 1,032,400 | — | — |
| 2025-06-13 | $26.80 | $30.19 | 969,400 | — | — |
| 2025-06-12 | $26.41 | $29.75 | 631,400 | — | — |
| 2025-06-11 | $25.87 | $29.15 | 808,700 | — | — |
| 2025-06-10 | $25.68 | $28.93 | 970,000 | — | — |
| 2025-06-09 | $25.99 | $29.28 | 467,400 | — | — |
| 2025-06-06 | $25.92 | $29.20 | 997,200 | — | — |
| 2025-06-05 | $26.48 | $29.83 | 945,800 | — | — |
| 2025-06-04 | $26.89 | $30.29 | 550,400 | — | — |
| 2025-06-03 | $26.81 | $30.20 | 629,000 | — | — |
| 2025-06-02 | $27.06 | $30.49 | 996,600 | — | — |
| 2025-05-30 | $25.56 | $28.80 | 1,129,200 | — | — |
| 2025-05-29 | $25.23 | $28.42 | 713,800 | — | — |
| 2025-05-28 | $25.13 | $28.31 | 494,000 | — | — |
| 2025-05-27 | $24.86 | $28.01 | 876,500 | — | — |
| 2025-05-23 | $25.41 | $28.63 | 1,052,000 | — | — |
| 2025-05-22 | $24.86 | $28.01 | 887,400 | — | — |
| 2025-05-21 | $24.98 | $28.14 | 1,530,100 | — | — |
| 2025-05-20 | $24.43 | $27.52 | 785,900 | — | — |
| 2025-05-19 | $23.81 | $26.82 | 466,300 | — | — |
| 2025-05-16 | $23.33 | $26.28 | 1,328,000 | — | — |
| 2025-05-15 | $23.12 | $26.05 | 1,288,200 | — | — |
| 2025-05-14 | $22.64 | $25.51 | 1,112,200 | — | — |
| 2025-05-13 | $23.24 | $26.18 | 988,400 | — | — |
| 2025-05-12 | $22.48 | $25.33 | 1,220,900 | — | — |
| 2025-05-09 | $24.36 | $27.44 | 1,070,300 | — | — |
| 2025-05-08 | $23.71 | $26.71 | 1,109,300 | — | — |
| 2025-05-07 | $23.98 | $27.02 | 728,000 | — | — |
| 2025-05-06 | $24.21 | $27.27 | 704,100 | — | — |
| 2025-05-05 | $23.63 | $26.62 | 531,700 | — | — |
| 2025-05-02 | $23.11 | $26.04 | 521,800 | — | — |
| 2025-05-01 | $23.46 | $26.43 | 884,300 | — | — |
| 2025-04-30 | $24.03 | $27.07 | 827,900 | — | — |
| 2025-04-29 | $23.63 | $26.62 | 764,800 | — | — |
| 2025-04-28 | $23.64 | $26.63 | 893,300 | — | — |
| 2025-04-25 | $23.35 | $26.31 | 1,007,900 | — | — |
| 2025-04-24 | $23.37 | $26.33 | 665,900 | — | — |
| 2025-04-23 | $22.90 | $25.80 | 1,130,800 | — | — |
| 2025-04-22 | $23.02 | $25.93 | 888,900 | — | — |
| 2025-04-21 | $23.51 | $26.49 | 927,200 | — | — |
| 2025-04-17 | $23.33 | $26.28 | 681,700 | — | — |
| 2025-04-16 | $23.72 | $26.72 | 1,426,300 | — | — |
| 2025-04-15 | $23.25 | $26.19 | 768,200 | — | — |
| 2025-04-14 | $22.76 | $25.64 | 1,471,600 | — | — |
| 2025-04-11 | $22.40 | $25.24 | 1,237,800 | — | — |
| 2025-04-10 | $21.81 | $24.57 | 2,060,200 | — | — |
| 2025-04-09 | $20.41 | $22.99 | 1,830,300 | — | — |
| 2025-04-08 | $19.24 | $21.68 | 677,500 | — | — |
| 2025-04-07 | $19.48 | $21.95 | 955,300 | — | — |
| 2025-04-04 | $19.81 | $22.32 | 1,460,100 | — | — |
| 2025-04-03 | $20.98 | $23.64 | 1,171,700 | — | — |
| 2025-04-02 | $21.03 | $23.69 | 1,310,500 | — | — |
| 2025-04-01 | $20.95 | $23.60 | 690,100 | — | — |
| 2025-03-31 | $21.12 | $23.79 | 723,100 | — | — |
| 2025-03-28 | $20.92 | $23.52 | 487,400 | — | — |
| 2025-03-27 | $21.16 | $23.79 | 611,900 | — | — |
| 2025-03-26 | $20.79 | $23.37 | 483,400 | — | — |
| 2025-03-25 | $21.16 | $23.79 | 744,800 | — | — |
| 2025-03-24 | $20.55 | $23.10 | 1,027,100 | — | — |
| 2025-03-21 | $20.32 | $22.84 | 1,525,600 | — | — |
| 2025-03-20 | $20.02 | $22.51 | 339,500 | — | — |
| 2025-03-19 | $19.98 | $22.46 | 476,300 | — | — |
| 2025-03-18 | $20.09 | $22.58 | 785,900 | — | — |
| 2025-03-17 | $20.18 | $22.69 | 714,400 | — | — |
| 2025-03-14 | $19.75 | $22.20 | 955,400 | — | — |
| 2025-03-13 | $19.40 | $21.81 | 1,556,100 | — | — |
| 2025-03-12 | $18.97 | $21.33 | 686,800 | — | — |
| 2025-03-11 | $19.04 | $21.40 | 1,010,100 | — | — |
| 2025-03-10 | $17.95 | $20.18 | 3,516,400 | — | — |
| 2025-03-07 | $18.32 | $20.59 | 2,339,800 | — | — |
| 2025-03-06 | $18.68 | $21.00 | 1,009,600 | — | — |
| 2025-03-05 | $18.88 | $21.22 | 994,500 | — | — |
| 2025-03-04 | $18.43 | $20.72 | 868,400 | — | — |
| 2025-03-03 | $18.00 | $20.24 | 824,000 | — | — |
| 2025-02-28 | $18.33 | $20.61 | 997,300 | — | — |
| 2025-02-27 | $17.92 | $20.15 | 877,400 | — | — |
| 2025-02-26 | $18.64 | $20.95 | 799,900 | — | — |
| 2025-02-25 | $18.34 | $20.62 | 1,064,800 | — | — |
| 2025-02-24 | $18.57 | $20.88 | 535,700 | — | — |
| 2025-02-21 | $18.61 | $20.92 | 1,290,600 | — | — |
| 2025-02-20 | $19.04 | $21.40 | 1,362,700 | — | — |
| 2025-02-19 | $19.51 | $21.93 | 1,009,800 | — | — |
| 2025-02-18 | $19.78 | $22.24 | 895,500 | — | — |
| 2025-02-14 | $19.68 | $22.12 | 646,500 | — | — |
| 2025-02-13 | $20.43 | $22.97 | 651,700 | — | — |
| 2025-02-12 | $20.38 | $22.91 | 729,400 | — | — |
| 2025-02-11 | $19.77 | $22.22 | 560,100 | — | — |
| 2025-02-10 | $20.00 | $22.48 | 392,200 | — | — |
| 2025-02-07 | $19.81 | $22.27 | 465,200 | — | — |
| 2025-02-06 | $19.67 | $22.11 | 361,300 | — | — |
| 2025-02-05 | $19.63 | $22.07 | 454,100 | — | — |
| 2025-02-04 | $19.40 | $21.81 | 537,700 | — | — |
| 2025-02-03 | $18.69 | $21.01 | 597,800 | — | — |
| 2025-01-31 | $18.52 | $20.82 | 518,700 | — | — |
| 2025-01-30 | $18.61 | $20.92 | 1,192,500 | — | — |
| 2025-01-29 | $18.46 | $20.75 | 364,200 | — | — |
| 2025-01-28 | $18.68 | $21.00 | 334,400 | — | — |
| 2025-01-27 | $18.43 | $20.72 | 932,300 | — | — |
| 2025-01-24 | $18.76 | $21.09 | 732,900 | — | — |
| 2025-01-23 | $18.79 | $21.12 | 471,500 | — | — |
| 2025-01-22 | $19.09 | $21.46 | 463,400 | — | — |
| 2025-01-21 | $19.05 | $21.42 | 520,300 | — | — |
| 2025-01-17 | $18.70 | $21.02 | 403,200 | — | — |
| 2025-01-16 | $18.78 | $21.11 | 682,800 | — | — |
| 2025-01-15 | $18.74 | $21.07 | 543,400 | — | — |
| 2025-01-14 | $18.73 | $21.06 | 786,100 | — | — |
| 2025-01-13 | $18.27 | $20.54 | 354,200 | — | — |
| 2025-01-10 | $18.67 | $20.99 | 723,800 | — | — |
| 2025-01-08 | $18.60 | $20.91 | 396,700 | — | — |
| 2025-01-07 | $18.52 | $20.82 | 395,700 | — | — |
| 2025-01-06 | $18.16 | $20.42 | 322,500 | — | — |
| 2025-01-03 | $18.53 | $20.83 | 293,800 | — | — |
| 2025-01-02 | $18.64 | $20.95 | 352,000 | — | — |