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
- 2012-09-05 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 | $35.14 | $35.14 | 1,003,800 | — | — |
| 2025-12-30 | $35.53 | $35.53 | 781,400 | — | — |
| 2025-12-29 | $35.42 | $35.42 | 1,336,200 | — | — |
| 2025-12-26 | $35.01 | $35.01 | 1,104,200 | — | — |
| 2025-12-24 | $35.51 | $35.51 | 816,200 | — | — |
| 2025-12-23 | $35.35 | $35.35 | 1,459,400 | — | — |
| 2025-12-22 | $36.25 | $36.25 | 1,319,400 | — | — |
| 2025-12-19 | $37.77 | $37.77 | 2,819,000 | — | — |
| 2025-12-18 | $37.87 | $37.87 | 945,000 | — | — |
| 2025-12-17 | $38.52 | $38.52 | 1,131,300 | — | — |
| 2025-12-16 | $38.95 | $38.95 | 1,597,700 | — | — |
| 2025-12-15 | $40.35 | $40.35 | 1,241,100 | — | — |
| 2025-12-12 | $40.63 | $40.63 | 1,679,000 | — | — |
| 2025-12-11 | $41.90 | $41.90 | 1,145,800 | — | — |
| 2025-12-10 | $42.92 | $42.92 | 983,800 | — | — |
| 2025-12-09 | $43.09 | $43.09 | 784,500 | — | — |
| 2025-12-08 | $43.13 | $43.13 | 741,100 | — | — |
| 2025-12-05 | $43.70 | $43.70 | 670,100 | — | — |
| 2025-12-04 | $44.08 | $44.08 | 771,700 | — | — |
| 2025-12-03 | $44.67 | $44.67 | 837,300 | — | — |
| 2025-12-02 | $46.10 | $46.10 | 857,700 | — | — |
| 2025-12-01 | $47.20 | $47.20 | 1,048,900 | — | — |
| 2025-11-28 | $45.65 | $45.65 | 422,000 | — | — |
| 2025-11-26 | $44.75 | $44.75 | 1,030,200 | — | — |
| 2025-11-25 | $45.00 | $45.00 | 1,328,400 | — | — |
| 2025-11-24 | $44.61 | $44.61 | 1,086,800 | — | — |
| 2025-11-21 | $44.26 | $44.26 | 971,500 | — | — |
| 2025-11-20 | $42.39 | $42.39 | 1,381,300 | — | — |
| 2025-11-19 | $44.10 | $44.10 | 1,335,000 | — | — |
| 2025-11-18 | $46.27 | $46.27 | 1,962,400 | — | — |
| 2025-11-17 | $44.99 | $44.99 | 4,189,500 | — | — |
| 2025-11-14 | $43.80 | $43.80 | 832,400 | — | — |
| 2025-11-13 | $41.13 | $41.13 | 989,300 | — | — |
| 2025-11-12 | $41.07 | $41.07 | 1,636,100 | — | — |
| 2025-11-11 | $44.09 | $44.09 | 1,081,200 | — | — |
| 2025-11-10 | $43.32 | $43.32 | 1,208,800 | — | — |
| 2025-11-07 | $41.15 | $41.15 | 1,238,300 | — | — |
| 2025-11-06 | $40.75 | $40.75 | 1,563,200 | — | — |
| 2025-11-05 | $37.63 | $37.63 | 1,821,900 | — | — |
| 2025-11-04 | $40.53 | $40.53 | 1,120,600 | — | — |
| 2025-11-03 | $41.21 | $41.21 | 1,065,800 | — | — |
| 2025-10-31 | $39.98 | $39.98 | 1,144,100 | — | — |
| 2025-10-30 | $40.43 | $40.43 | 1,103,100 | — | — |
| 2025-10-29 | $40.95 | $40.95 | 803,700 | — | — |
| 2025-10-28 | $39.64 | $39.64 | 818,900 | — | — |
| 2025-10-27 | $40.86 | $40.86 | 994,000 | — | — |
| 2025-10-24 | $39.92 | $39.92 | 1,307,900 | — | — |
| 2025-10-23 | $40.28 | $40.28 | 1,424,700 | — | — |
| 2025-10-22 | $36.88 | $36.88 | 1,148,200 | — | — |
| 2025-10-21 | $35.14 | $35.14 | 797,600 | — | — |
| 2025-10-20 | $35.82 | $35.82 | 586,800 | — | — |
| 2025-10-17 | $35.30 | $35.30 | 1,004,400 | — | — |
| 2025-10-16 | $34.05 | $34.05 | 852,800 | — | — |
| 2025-10-15 | $35.51 | $35.51 | 881,100 | — | — |
| 2025-10-14 | $36.13 | $36.13 | 635,400 | — | — |
| 2025-10-13 | $35.66 | $35.66 | 909,100 | — | — |
| 2025-10-10 | $33.28 | $33.28 | 1,138,200 | — | — |
| 2025-10-09 | $36.18 | $36.18 | 948,400 | — | — |
| 2025-10-08 | $37.02 | $37.02 | 975,700 | — | — |
| 2025-10-07 | $35.16 | $35.16 | 1,175,000 | — | — |
| 2025-10-06 | $35.24 | $35.24 | 966,000 | — | — |
| 2025-10-03 | $34.32 | $34.32 | 1,131,000 | — | — |
| 2025-10-02 | $35.20 | $35.20 | 925,700 | — | — |
| 2025-10-01 | $34.91 | $34.91 | 1,338,400 | — | — |
| 2025-09-30 | $35.42 | $35.42 | 1,079,300 | — | — |
| 2025-09-29 | $35.79 | $35.79 | 1,919,000 | — | — |
| 2025-09-26 | $37.17 | $37.17 | 1,394,900 | — | — |
| 2025-09-25 | $37.84 | $37.84 | 1,210,700 | — | — |
| 2025-09-24 | $37.32 | $37.32 | 1,348,700 | — | — |
| 2025-09-23 | $37.25 | $37.25 | 2,121,200 | — | — |
| 2025-09-22 | $35.22 | $35.22 | 1,285,800 | — | — |
| 2025-09-19 | $34.97 | $34.97 | 2,816,300 | — | — |
| 2025-09-18 | $35.63 | $35.63 | 1,683,500 | — | — |
| 2025-09-17 | $35.27 | $35.27 | 1,451,400 | — | — |
| 2025-09-16 | $35.43 | $35.43 | 1,812,300 | — | — |
| 2025-09-15 | $33.39 | $33.39 | 1,451,600 | — | — |
| 2025-09-12 | $32.82 | $32.82 | 1,137,600 | — | — |
| 2025-09-11 | $33.74 | $33.74 | 2,095,900 | — | — |
| 2025-09-10 | $33.27 | $33.27 | 1,806,400 | — | — |
| 2025-09-09 | $36.20 | $36.20 | 1,568,000 | — | — |
| 2025-09-08 | $33.52 | $33.52 | 1,265,600 | — | — |
| 2025-09-05 | $33.88 | $33.88 | 1,256,300 | — | — |
| 2025-09-04 | $34.16 | $34.16 | 1,309,200 | — | — |
| 2025-09-03 | $35.10 | $35.10 | 1,217,600 | — | — |
| 2025-09-02 | $35.39 | $35.39 | 2,036,900 | — | — |
| 2025-08-29 | $34.64 | $34.64 | 1,699,000 | — | — |
| 2025-08-28 | $33.87 | $33.87 | 1,585,800 | — | — |
| 2025-08-27 | $34.17 | $34.17 | 1,721,200 | — | — |
| 2025-08-26 | $32.25 | $32.25 | 1,514,600 | — | — |
| 2025-08-25 | $32.50 | $32.50 | 2,052,500 | — | — |
| 2025-08-22 | $31.20 | $31.20 | 3,208,100 | — | — |
| 2025-08-21 | $30.13 | $30.13 | 2,284,300 | — | — |
| 2025-08-20 | $31.75 | $31.75 | 2,280,300 | — | — |
| 2025-08-19 | $30.10 | $30.10 | 1,438,600 | — | — |
| 2025-08-18 | $29.98 | $29.98 | 1,419,100 | — | — |
| 2025-08-15 | $29.01 | $29.01 | 1,523,800 | — | — |
| 2025-08-14 | $28.22 | $28.22 | 1,584,600 | — | — |
| 2025-08-13 | $28.82 | $28.82 | 1,792,600 | — | — |
| 2025-08-12 | $28.14 | $28.14 | 1,166,200 | — | — |
| 2025-08-11 | $27.23 | $27.23 | 764,800 | — | — |
| 2025-08-08 | $27.30 | $27.30 | 1,117,700 | — | — |
| 2025-08-07 | $27.13 | $27.13 | 1,619,000 | — | — |
| 2025-08-06 | $27.09 | $27.09 | 2,357,100 | — | — |
| 2025-08-05 | $30.48 | $30.48 | 1,896,800 | — | — |
| 2025-08-04 | $30.53 | $30.53 | 848,800 | — | — |
| 2025-08-01 | $29.98 | $29.98 | 1,414,300 | — | — |
| 2025-07-31 | $31.38 | $31.38 | 1,520,000 | — | — |
| 2025-07-30 | $31.98 | $31.98 | 1,167,900 | — | — |
| 2025-07-29 | $32.87 | $32.87 | 948,400 | — | — |
| 2025-07-28 | $32.05 | $32.05 | 894,200 | — | — |
| 2025-07-25 | $31.43 | $31.43 | 634,900 | — | — |
| 2025-07-24 | $31.40 | $31.40 | 1,371,400 | — | — |
| 2025-07-23 | $32.61 | $32.61 | 910,600 | — | — |
| 2025-07-22 | $32.25 | $32.25 | 951,600 | — | — |
| 2025-07-21 | $32.39 | $32.39 | 913,200 | — | — |
| 2025-07-18 | $31.92 | $31.92 | 1,030,000 | — | — |
| 2025-07-17 | $32.33 | $32.33 | 1,070,200 | — | — |
| 2025-07-16 | $32.74 | $32.74 | 1,433,800 | — | — |
| 2025-07-15 | $34.52 | $34.52 | 1,111,300 | — | — |
| 2025-07-14 | $34.23 | $34.23 | 1,173,400 | — | — |
| 2025-07-11 | $35.06 | $35.06 | 1,201,000 | — | — |
| 2025-07-10 | $34.63 | $34.63 | 1,271,000 | — | — |
| 2025-07-09 | $32.74 | $32.74 | 1,318,400 | — | — |
| 2025-07-08 | $31.72 | $31.72 | 1,629,300 | — | — |
| 2025-07-07 | $31.23 | $31.23 | 994,000 | — | — |
| 2025-07-03 | $31.45 | $31.45 | 1,762,000 | — | — |
| 2025-07-02 | $29.83 | $29.83 | 2,135,200 | — | — |
| 2025-07-01 | $28.16 | $28.16 | 2,042,300 | — | — |
| 2025-06-30 | $26.53 | $26.53 | 1,531,600 | — | — |
| 2025-06-27 | $26.60 | $26.60 | 2,210,300 | — | — |
| 2025-06-26 | $26.55 | $26.55 | 1,244,200 | — | — |
| 2025-06-25 | $26.94 | $26.94 | 1,592,400 | — | — |
| 2025-06-24 | $26.77 | $26.77 | 1,906,700 | — | — |
| 2025-06-23 | $26.58 | $26.58 | 2,356,900 | — | — |
| 2025-06-20 | $27.87 | $27.87 | 3,088,000 | — | — |
| 2025-06-18 | $27.39 | $27.39 | 2,199,900 | — | — |
| 2025-06-17 | $27.61 | $27.61 | 2,223,200 | — | — |
| 2025-06-16 | $26.35 | $26.35 | 1,765,000 | — | — |
| 2025-06-13 | $24.49 | $24.49 | 1,390,000 | — | — |
| 2025-06-12 | $23.97 | $23.97 | 808,300 | — | — |
| 2025-06-11 | $23.61 | $23.61 | 1,385,400 | — | — |
| 2025-06-10 | $22.39 | $22.39 | 1,205,400 | — | — |
| 2025-06-09 | $21.34 | $21.34 | 974,800 | — | — |
| 2025-06-06 | $21.50 | $21.50 | 679,600 | — | — |
| 2025-06-05 | $21.43 | $21.43 | 732,600 | — | — |
| 2025-06-04 | $21.05 | $21.05 | 1,548,000 | — | — |
| 2025-06-03 | $21.85 | $21.85 | 1,217,500 | — | — |
| 2025-06-02 | $21.99 | $21.99 | 994,500 | — | — |
| 2025-05-30 | $21.59 | $21.59 | 1,670,200 | — | — |
| 2025-05-29 | $22.00 | $22.00 | 923,700 | — | — |
| 2025-05-28 | $21.70 | $21.70 | 1,202,400 | — | — |
| 2025-05-27 | $22.47 | $22.47 | 981,300 | — | — |
| 2025-05-23 | $21.90 | $21.90 | 1,626,500 | — | — |
| 2025-05-22 | $21.52 | $21.52 | 2,647,600 | — | — |
| 2025-05-21 | $19.66 | $19.66 | 868,400 | — | — |
| 2025-05-20 | $20.20 | $20.20 | 855,700 | — | — |
| 2025-05-19 | $20.32 | $20.32 | 1,016,600 | — | — |
| 2025-05-16 | $20.58 | $20.58 | 2,416,800 | — | — |
| 2025-05-15 | $20.58 | $20.58 | 1,756,800 | — | — |
| 2025-05-14 | $19.46 | $19.46 | 1,276,000 | — | — |
| 2025-05-13 | $19.11 | $19.11 | 1,370,400 | — | — |
| 2025-05-12 | $18.38 | $18.38 | 1,374,300 | — | — |
| 2025-05-09 | $17.90 | $17.90 | 1,322,900 | — | — |
| 2025-05-08 | $17.53 | $17.53 | 1,774,300 | — | — |
| 2025-05-07 | $16.53 | $16.53 | 2,937,000 | — | — |
| 2025-05-06 | $14.94 | $14.94 | 1,258,300 | — | — |
| 2025-05-05 | $14.90 | $14.90 | 1,114,900 | — | — |
| 2025-05-02 | $14.40 | $14.40 | 969,300 | — | — |
| 2025-05-01 | $14.34 | $14.34 | 692,300 | — | — |
| 2025-04-30 | $14.32 | $14.32 | 755,500 | — | — |
| 2025-04-29 | $14.51 | $14.51 | 713,200 | — | — |
| 2025-04-28 | $14.64 | $14.64 | 1,094,100 | — | — |
| 2025-04-25 | $14.38 | $14.38 | 880,400 | — | — |
| 2025-04-24 | $14.54 | $14.54 | 2,015,300 | — | — |
| 2025-04-23 | $13.99 | $13.99 | 1,313,100 | — | — |
| 2025-04-22 | $13.96 | $13.96 | 1,358,200 | — | — |
| 2025-04-21 | $13.35 | $13.35 | 1,101,900 | — | — |
| 2025-04-17 | $13.17 | $13.17 | 1,209,400 | — | — |
| 2025-04-16 | $12.57 | $12.57 | 1,807,600 | — | — |
| 2025-04-15 | $12.23 | $12.23 | 1,496,300 | — | — |
| 2025-04-14 | $12.67 | $12.67 | 1,513,400 | — | — |
| 2025-04-11 | $13.65 | $13.65 | 1,253,200 | — | — |
| 2025-04-10 | $13.65 | $13.65 | 1,486,600 | — | — |
| 2025-04-09 | $14.24 | $14.24 | 1,680,900 | — | — |
| 2025-04-08 | $13.06 | $13.06 | 2,211,400 | — | — |
| 2025-04-07 | $13.80 | $13.80 | 2,803,400 | — | — |
| 2025-04-04 | $12.92 | $12.92 | 2,264,800 | — | — |
| 2025-04-03 | $13.28 | $13.28 | 2,590,200 | — | — |
| 2025-04-02 | $14.99 | $14.99 | 996,200 | — | — |
| 2025-04-01 | $14.54 | $14.54 | 1,125,400 | — | — |
| 2025-03-31 | $14.26 | $14.26 | 888,300 | — | — |
| 2025-03-28 | $14.26 | $14.26 | 900,700 | — | — |
| 2025-03-27 | $14.80 | $14.80 | 1,723,500 | — | — |
| 2025-03-26 | $14.23 | $14.23 | 1,330,400 | — | — |
| 2025-03-25 | $13.89 | $13.89 | 974,100 | — | — |
| 2025-03-24 | $14.28 | $14.28 | 1,218,800 | — | — |
| 2025-03-21 | $14.31 | $14.31 | 4,778,800 | — | — |
| 2025-03-20 | $14.78 | $14.78 | 1,246,400 | — | — |
| 2025-03-19 | $14.55 | $14.55 | 1,118,400 | — | — |
| 2025-03-18 | $14.41 | $14.41 | 1,434,400 | — | — |
| 2025-03-17 | $14.73 | $14.73 | 1,319,900 | — | — |
| 2025-03-14 | $14.08 | $14.08 | 1,401,900 | — | — |
| 2025-03-13 | $12.96 | $12.96 | 1,613,500 | — | — |
| 2025-03-12 | $12.89 | $12.89 | 1,966,600 | — | — |
| 2025-03-11 | $12.81 | $12.81 | 1,949,800 | — | — |
| 2025-03-10 | $13.08 | $13.08 | 1,647,500 | — | — |
| 2025-03-07 | $13.18 | $13.18 | 1,283,300 | — | — |
| 2025-03-06 | $12.94 | $12.94 | 3,235,100 | — | — |
| 2025-03-05 | $12.40 | $12.40 | 2,983,100 | — | — |
| 2025-03-04 | $12.48 | $12.48 | 1,905,500 | — | — |
| 2025-03-03 | $13.21 | $13.21 | 2,094,400 | — | — |
| 2025-02-28 | $14.37 | $14.37 | 1,558,700 | — | — |
| 2025-02-27 | $14.10 | $14.10 | 1,607,300 | — | — |
| 2025-02-26 | $13.94 | $13.94 | 2,921,200 | — | — |
| 2025-02-25 | $15.43 | $15.43 | 1,182,900 | — | — |
| 2025-02-24 | $15.58 | $15.58 | 1,180,200 | — | — |
| 2025-02-21 | $15.62 | $15.62 | 1,218,200 | — | — |
| 2025-02-20 | $16.26 | $16.26 | 1,299,700 | — | — |
| 2025-02-19 | $15.73 | $15.73 | 1,479,300 | — | — |
| 2025-02-18 | $15.92 | $15.92 | 1,195,600 | — | — |
| 2025-02-14 | $15.84 | $15.84 | 1,511,300 | — | — |
| 2025-02-13 | $15.56 | $15.56 | 2,221,800 | — | — |
| 2025-02-12 | $15.90 | $15.90 | 990,200 | — | — |
| 2025-02-11 | $17.30 | $17.30 | 633,000 | — | — |
| 2025-02-10 | $17.49 | $17.49 | 994,600 | — | — |
| 2025-02-07 | $16.41 | $16.41 | 783,400 | — | — |
| 2025-02-06 | $16.95 | $16.95 | 688,500 | — | — |
| 2025-02-05 | $17.91 | $17.91 | 926,900 | — | — |
| 2025-02-04 | $17.75 | $17.75 | 1,523,800 | — | — |
| 2025-02-03 | $16.76 | $16.76 | 812,900 | — | — |
| 2025-01-31 | $16.72 | $16.72 | 799,100 | — | — |
| 2025-01-30 | $17.11 | $17.11 | 494,900 | — | — |
| 2025-01-29 | $17.53 | $17.53 | 764,800 | — | — |
| 2025-01-28 | $17.11 | $17.11 | 570,800 | — | — |
| 2025-01-27 | $17.59 | $17.59 | 890,900 | — | — |
| 2025-01-24 | $17.50 | $17.50 | 844,600 | — | — |
| 2025-01-23 | $17.68 | $17.68 | 811,400 | — | — |
| 2025-01-22 | $17.09 | $17.09 | 885,900 | — | — |
| 2025-01-21 | $17.61 | $17.61 | 897,400 | — | — |
| 2025-01-17 | $18.11 | $18.11 | 916,400 | — | — |
| 2025-01-16 | $17.81 | $17.81 | 1,048,900 | — | — |
| 2025-01-15 | $18.40 | $18.40 | 949,000 | — | — |
| 2025-01-14 | $17.97 | $17.97 | 963,900 | — | — |
| 2025-01-13 | $18.22 | $18.22 | 948,200 | — | — |
| 2025-01-10 | $17.37 | $17.37 | 897,700 | — | — |
| 2025-01-08 | $16.93 | $16.93 | 627,500 | — | — |
| 2025-01-07 | $16.90 | $16.90 | 793,300 | — | — |
| 2025-01-06 | $16.85 | $16.85 | 1,118,600 | — | — |
| 2025-01-03 | $16.70 | $16.70 | 653,100 | — | — |
| 2025-01-02 | $16.69 | $16.69 | 641,200 | — | — |