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
- 2021-05-26 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 | $31.59 | $31.59 | 896,100 | — | — |
| 2025-12-30 | $31.35 | $31.35 | 830,600 | — | — |
| 2025-12-29 | $31.89 | $31.89 | 1,493,600 | — | — |
| 2025-12-26 | $31.48 | $31.48 | 696,000 | — | — |
| 2025-12-24 | $31.62 | $31.62 | 344,300 | — | — |
| 2025-12-23 | $31.29 | $31.29 | 544,300 | — | — |
| 2025-12-22 | $31.13 | $31.13 | 846,200 | — | — |
| 2025-12-19 | $30.10 | $30.10 | 1,610,400 | — | — |
| 2025-12-18 | $30.28 | $30.28 | 1,530,000 | — | — |
| 2025-12-17 | $29.99 | $29.99 | 788,700 | — | — |
| 2025-12-16 | $30.76 | $30.76 | 954,700 | — | — |
| 2025-12-15 | $30.24 | $30.24 | 900,600 | — | — |
| 2025-12-12 | $32.00 | $32.00 | 877,300 | — | — |
| 2025-12-11 | $32.92 | $32.92 | 1,009,200 | — | — |
| 2025-12-10 | $34.82 | $34.82 | 495,000 | — | — |
| 2025-12-09 | $35.05 | $35.05 | 339,100 | — | — |
| 2025-12-08 | $35.06 | $35.06 | 435,300 | — | — |
| 2025-12-05 | $35.19 | $35.19 | 417,200 | — | — |
| 2025-12-04 | $36.50 | $36.50 | 822,400 | — | — |
| 2025-12-03 | $34.84 | $34.84 | 396,100 | — | — |
| 2025-12-02 | $34.68 | $34.68 | 510,200 | — | — |
| 2025-12-01 | $34.53 | $34.53 | 322,100 | — | — |
| 2025-11-28 | $34.72 | $34.72 | 280,800 | — | — |
| 2025-11-26 | $34.20 | $34.20 | 436,400 | — | — |
| 2025-11-25 | $34.28 | $34.28 | 588,500 | — | — |
| 2025-11-24 | $33.08 | $33.08 | 688,700 | — | — |
| 2025-11-21 | $33.41 | $33.41 | 590,800 | — | — |
| 2025-11-20 | $32.65 | $32.65 | 843,700 | — | — |
| 2025-11-19 | $34.68 | $34.68 | 755,600 | — | — |
| 2025-11-18 | $34.58 | $34.58 | 922,400 | — | — |
| 2025-11-17 | $36.84 | $36.84 | 529,400 | — | — |
| 2025-11-14 | $37.70 | $37.70 | 830,200 | — | — |
| 2025-11-13 | $37.57 | $37.57 | 830,400 | — | — |
| 2025-11-12 | $36.78 | $36.78 | 598,000 | — | — |
| 2025-11-11 | $37.73 | $37.73 | 480,100 | — | — |
| 2025-11-10 | $37.79 | $37.79 | 796,100 | — | — |
| 2025-11-07 | $37.46 | $37.46 | 891,700 | — | — |
| 2025-11-06 | $36.14 | $36.14 | 918,400 | — | — |
| 2025-11-05 | $35.47 | $35.47 | 1,053,000 | — | — |
| 2025-11-04 | $36.10 | $36.10 | 2,681,800 | — | — |
| 2025-11-03 | $28.61 | $28.61 | 1,233,100 | — | — |
| 2025-10-31 | $28.60 | $28.60 | 738,500 | — | — |
| 2025-10-30 | $28.51 | $28.51 | 492,600 | — | — |
| 2025-10-29 | $29.42 | $29.42 | 623,100 | — | — |
| 2025-10-28 | $30.65 | $30.65 | 616,100 | — | — |
| 2025-10-27 | $31.38 | $31.38 | 433,400 | — | — |
| 2025-10-24 | $31.20 | $31.20 | 430,800 | — | — |
| 2025-10-23 | $30.79 | $30.79 | 536,500 | — | — |
| 2025-10-22 | $30.22 | $30.22 | 552,900 | — | — |
| 2025-10-21 | $30.09 | $30.09 | 575,900 | — | — |
| 2025-10-20 | $29.42 | $29.42 | 486,800 | — | — |
| 2025-10-17 | $29.33 | $29.33 | 1,086,800 | — | — |
| 2025-10-16 | $28.99 | $28.99 | 1,029,200 | — | — |
| 2025-10-15 | $29.81 | $29.81 | 683,100 | — | — |
| 2025-10-14 | $29.50 | $29.50 | 881,400 | — | — |
| 2025-10-13 | $28.65 | $28.65 | 1,207,300 | — | — |
| 2025-10-10 | $30.30 | $30.30 | 624,300 | — | — |
| 2025-10-09 | $31.91 | $31.91 | 312,500 | — | — |
| 2025-10-08 | $31.95 | $31.95 | 469,500 | — | — |
| 2025-10-07 | $32.33 | $32.33 | 1,018,800 | — | — |
| 2025-10-06 | $33.00 | $33.00 | 742,600 | — | — |
| 2025-10-03 | $32.48 | $32.48 | 968,700 | — | — |
| 2025-10-02 | $31.06 | $31.06 | 1,018,100 | — | — |
| 2025-10-01 | $30.65 | $30.65 | 775,100 | — | — |
| 2025-09-30 | $30.60 | $30.60 | 651,200 | — | — |
| 2025-09-29 | $31.07 | $31.07 | 1,101,800 | — | — |
| 2025-09-26 | $31.25 | $31.25 | 963,200 | — | — |
| 2025-09-25 | $31.01 | $31.01 | 393,900 | — | — |
| 2025-09-24 | $31.67 | $31.67 | 597,100 | — | — |
| 2025-09-23 | $32.37 | $32.37 | 1,110,400 | — | — |
| 2025-09-22 | $33.92 | $33.92 | 695,900 | — | — |
| 2025-09-19 | $34.55 | $34.55 | 1,882,800 | — | — |
| 2025-09-18 | $34.56 | $34.56 | 1,058,700 | — | — |
| 2025-09-17 | $35.13 | $35.13 | 1,404,700 | — | — |
| 2025-09-16 | $33.07 | $33.07 | 720,900 | — | — |
| 2025-09-15 | $32.17 | $32.17 | 963,500 | — | — |
| 2025-09-12 | $32.76 | $32.76 | 1,016,900 | — | — |
| 2025-09-11 | $32.90 | $32.90 | 1,385,300 | — | — |
| 2025-09-10 | $35.17 | $35.17 | 1,154,800 | — | — |
| 2025-09-09 | $35.64 | $35.64 | 451,500 | — | — |
| 2025-09-08 | $35.73 | $35.73 | 901,300 | — | — |
| 2025-09-05 | $36.88 | $36.88 | 1,020,900 | — | — |
| 2025-09-04 | $37.05 | $37.05 | 1,117,000 | — | — |
| 2025-09-03 | $38.02 | $38.02 | 592,700 | — | — |
| 2025-09-02 | $37.57 | $37.57 | 621,600 | — | — |
| 2025-08-29 | $38.93 | $38.93 | 848,100 | — | — |
| 2025-08-28 | $38.72 | $38.72 | 861,100 | — | — |
| 2025-08-27 | $38.20 | $38.20 | 976,300 | — | — |
| 2025-08-26 | $38.27 | $38.27 | 685,900 | — | — |
| 2025-08-25 | $37.80 | $37.80 | 834,400 | — | — |
| 2025-08-22 | $38.54 | $38.54 | 1,080,700 | — | — |
| 2025-08-21 | $37.15 | $37.15 | 1,105,800 | — | — |
| 2025-08-20 | $37.22 | $37.22 | 316,500 | — | — |
| 2025-08-19 | $37.06 | $37.06 | 475,500 | — | — |
| 2025-08-18 | $37.48 | $37.48 | 489,200 | — | — |
| 2025-08-15 | $37.45 | $37.45 | 483,000 | — | — |
| 2025-08-14 | $37.28 | $37.28 | 529,200 | — | — |
| 2025-08-13 | $36.85 | $36.85 | 560,100 | — | — |
| 2025-08-12 | $35.69 | $35.69 | 739,700 | — | — |
| 2025-08-11 | $34.17 | $34.17 | 562,900 | — | — |
| 2025-08-08 | $33.91 | $33.91 | 944,600 | — | — |
| 2025-08-07 | $33.71 | $33.71 | 1,075,200 | — | — |
| 2025-08-06 | $34.15 | $34.15 | 1,383,500 | — | — |
| 2025-08-05 | $32.85 | $32.85 | 2,522,800 | — | — |
| 2025-08-04 | $29.33 | $29.33 | 1,542,500 | — | — |
| 2025-08-01 | $28.29 | $28.29 | 1,033,500 | — | — |
| 2025-07-31 | $27.88 | $27.88 | 527,000 | — | — |
| 2025-07-30 | $27.81 | $27.81 | 386,100 | — | — |
| 2025-07-29 | $28.21 | $28.21 | 789,000 | — | — |
| 2025-07-28 | $28.50 | $28.50 | 301,800 | — | — |
| 2025-07-25 | $28.62 | $28.62 | 387,000 | — | — |
| 2025-07-24 | $28.85 | $28.85 | 260,900 | — | — |
| 2025-07-23 | $29.46 | $29.46 | 408,800 | — | — |
| 2025-07-22 | $29.57 | $29.57 | 527,200 | — | — |
| 2025-07-21 | $29.36 | $29.36 | 367,400 | — | — |
| 2025-07-18 | $28.96 | $28.96 | 437,600 | — | — |
| 2025-07-17 | $29.50 | $29.50 | 362,300 | — | — |
| 2025-07-16 | $29.58 | $29.58 | 470,800 | — | — |
| 2025-07-15 | $29.41 | $29.41 | 569,000 | — | — |
| 2025-07-14 | $30.05 | $30.05 | 1,166,600 | — | — |
| 2025-07-11 | $28.40 | $28.40 | 545,800 | — | — |
| 2025-07-10 | $29.30 | $29.30 | 541,500 | — | — |
| 2025-07-09 | $30.50 | $30.50 | 566,600 | — | — |
| 2025-07-08 | $30.46 | $30.46 | 452,000 | — | — |
| 2025-07-07 | $30.91 | $30.91 | 916,300 | — | — |
| 2025-07-03 | $31.04 | $31.04 | 627,500 | — | — |
| 2025-07-02 | $31.12 | $31.12 | 559,200 | — | — |
| 2025-07-01 | $32.20 | $32.20 | 1,074,400 | — | — |
| 2025-06-30 | $32.75 | $32.75 | 829,600 | — | — |
| 2025-06-27 | $32.25 | $32.25 | 587,900 | — | — |
| 2025-06-26 | $33.72 | $33.72 | 556,200 | — | — |
| 2025-06-25 | $33.75 | $33.75 | 616,300 | — | — |
| 2025-06-24 | $34.04 | $34.04 | 729,000 | — | — |
| 2025-06-23 | $32.30 | $32.30 | 788,000 | — | — |
| 2025-06-20 | $32.12 | $32.12 | 1,347,400 | — | — |
| 2025-06-18 | $32.71 | $32.71 | 667,900 | — | — |
| 2025-06-17 | $33.42 | $33.42 | 594,400 | — | — |
| 2025-06-16 | $33.51 | $33.51 | 586,500 | — | — |
| 2025-06-13 | $32.67 | $32.67 | 832,300 | — | — |
| 2025-06-12 | $34.47 | $34.47 | 519,300 | — | — |
| 2025-06-11 | $35.25 | $35.25 | 697,100 | — | — |
| 2025-06-10 | $35.66 | $35.66 | 255,400 | — | — |
| 2025-06-09 | $36.18 | $36.18 | 434,700 | — | — |
| 2025-06-06 | $36.46 | $36.46 | 617,900 | — | — |
| 2025-06-05 | $35.81 | $35.81 | 1,322,900 | — | — |
| 2025-06-04 | $38.18 | $38.18 | 742,100 | — | — |
| 2025-06-03 | $38.72 | $38.72 | 1,170,300 | — | — |
| 2025-06-02 | $39.72 | $39.72 | 878,000 | — | — |
| 2025-05-30 | $38.19 | $38.19 | 776,800 | — | — |
| 2025-05-29 | $38.23 | $38.23 | 663,800 | — | — |
| 2025-05-28 | $36.86 | $36.86 | 325,100 | — | — |
| 2025-05-27 | $37.45 | $37.45 | 477,400 | — | — |
| 2025-05-23 | $37.16 | $37.16 | 559,200 | — | — |
| 2025-05-22 | $37.92 | $37.92 | 780,000 | — | — |
| 2025-05-21 | $38.66 | $38.66 | 320,400 | — | — |
| 2025-05-20 | $39.50 | $39.50 | 454,200 | — | — |
| 2025-05-19 | $39.84 | $39.84 | 1,263,100 | — | — |
| 2025-05-16 | $38.93 | $38.93 | 1,366,000 | — | — |
| 2025-05-15 | $38.63 | $38.63 | 321,900 | — | — |
| 2025-05-14 | $38.29 | $38.29 | 291,100 | — | — |
| 2025-05-13 | $38.17 | $38.17 | 418,900 | — | — |
| 2025-05-12 | $38.20 | $38.20 | 557,000 | — | — |
| 2025-05-09 | $36.85 | $36.85 | 405,200 | — | — |
| 2025-05-08 | $36.96 | $36.96 | 607,000 | — | — |
| 2025-05-07 | $35.32 | $35.32 | 767,700 | — | — |
| 2025-05-06 | $35.08 | $35.08 | 1,083,300 | — | — |
| 2025-05-05 | $34.13 | $34.13 | 415,300 | — | — |
| 2025-05-02 | $34.56 | $34.56 | 569,400 | — | — |
| 2025-05-01 | $33.45 | $33.45 | 718,200 | — | — |
| 2025-04-30 | $32.46 | $32.46 | 312,700 | — | — |
| 2025-04-29 | $32.67 | $32.67 | 260,100 | — | — |
| 2025-04-28 | $32.04 | $32.04 | 327,800 | — | — |
| 2025-04-25 | $31.38 | $31.38 | 191,300 | — | — |
| 2025-04-24 | $31.14 | $31.14 | 148,200 | — | — |
| 2025-04-23 | $30.19 | $30.19 | 437,000 | — | — |
| 2025-04-22 | $30.01 | $30.01 | 275,900 | — | — |
| 2025-04-21 | $28.34 | $28.34 | 208,500 | — | — |
| 2025-04-17 | $29.14 | $29.14 | 296,200 | — | — |
| 2025-04-16 | $29.11 | $29.11 | 298,700 | — | — |
| 2025-04-15 | $30.07 | $30.07 | 796,000 | — | — |
| 2025-04-14 | $28.00 | $28.00 | 355,700 | — | — |
| 2025-04-11 | $27.82 | $27.82 | 606,300 | — | — |
| 2025-04-10 | $26.47 | $26.47 | 495,300 | — | — |
| 2025-04-09 | $27.24 | $27.24 | 541,900 | — | — |
| 2025-04-08 | $24.37 | $24.37 | 493,800 | — | — |
| 2025-04-07 | $24.32 | $24.32 | 694,100 | — | — |
| 2025-04-04 | $24.13 | $24.13 | 566,100 | — | — |
| 2025-04-03 | $25.56 | $25.56 | 343,100 | — | — |
| 2025-04-02 | $27.51 | $27.51 | 387,600 | — | — |
| 2025-04-01 | $27.20 | $27.20 | 404,600 | — | — |
| 2025-03-31 | $26.10 | $26.10 | 357,100 | — | — |
| 2025-03-28 | $26.35 | $26.35 | 240,100 | — | — |
| 2025-03-27 | $26.95 | $26.95 | 389,900 | — | — |
| 2025-03-26 | $27.79 | $27.79 | 227,900 | — | — |
| 2025-03-25 | $28.33 | $28.33 | 468,900 | — | — |
| 2025-03-24 | $27.79 | $27.79 | 420,400 | — | — |
| 2025-03-21 | $27.29 | $27.29 | 483,800 | — | — |
| 2025-03-20 | $27.37 | $27.37 | 333,100 | — | — |
| 2025-03-19 | $27.82 | $27.82 | 535,700 | — | — |
| 2025-03-18 | $27.13 | $27.13 | 415,300 | — | — |
| 2025-03-17 | $28.36 | $28.36 | 1,090,400 | — | — |
| 2025-03-14 | $29.66 | $29.66 | 484,100 | — | — |
| 2025-03-13 | $29.22 | $29.22 | 763,900 | — | — |
| 2025-03-12 | $28.95 | $28.95 | 811,000 | — | — |
| 2025-03-11 | $30.75 | $30.75 | 2,579,300 | — | — |
| 2025-03-10 | $24.68 | $24.68 | 900,800 | — | — |
| 2025-03-07 | $26.36 | $26.36 | 617,800 | — | — |
| 2025-03-06 | $25.95 | $25.95 | 407,400 | — | — |
| 2025-03-05 | $26.00 | $26.00 | 615,900 | — | — |
| 2025-03-04 | $26.38 | $26.38 | 414,200 | — | — |
| 2025-03-03 | $26.99 | $26.99 | 311,900 | — | — |
| 2025-02-28 | $27.40 | $27.40 | 292,300 | — | — |
| 2025-02-27 | $27.50 | $27.50 | 323,200 | — | — |
| 2025-02-26 | $27.25 | $27.25 | 528,700 | — | — |
| 2025-02-25 | $26.46 | $26.46 | 546,800 | — | — |
| 2025-02-24 | $28.14 | $28.14 | 453,500 | — | — |
| 2025-02-21 | $27.43 | $27.43 | 514,200 | — | — |
| 2025-02-20 | $29.16 | $29.16 | 526,600 | — | — |
| 2025-02-19 | $32.57 | $32.57 | 444,600 | — | — |
| 2025-02-18 | $32.20 | $32.20 | 316,800 | — | — |
| 2025-02-14 | $31.14 | $31.14 | 213,500 | — | — |
| 2025-02-13 | $30.81 | $30.81 | 219,700 | — | — |
| 2025-02-12 | $30.16 | $30.16 | 203,600 | — | — |
| 2025-02-11 | $31.55 | $31.55 | 188,100 | — | — |
| 2025-02-10 | $32.31 | $32.31 | 173,400 | — | — |
| 2025-02-07 | $32.08 | $32.08 | 274,200 | — | — |
| 2025-02-06 | $32.26 | $32.26 | 207,000 | — | — |
| 2025-02-05 | $32.17 | $32.17 | 363,000 | — | — |
| 2025-02-04 | $32.51 | $32.51 | 386,100 | — | — |
| 2025-02-03 | $31.81 | $31.81 | 281,600 | — | — |
| 2025-01-31 | $31.96 | $31.96 | 358,300 | — | — |
| 2025-01-30 | $32.08 | $32.08 | 245,900 | — | — |
| 2025-01-29 | $31.96 | $31.96 | 446,500 | — | — |
| 2025-01-28 | $30.40 | $30.40 | 256,200 | — | — |
| 2025-01-27 | $29.90 | $29.90 | 303,500 | — | — |
| 2025-01-24 | $30.39 | $30.39 | 207,000 | — | — |
| 2025-01-23 | $30.62 | $30.62 | 303,500 | — | — |
| 2025-01-22 | $31.24 | $31.24 | 267,300 | — | — |
| 2025-01-21 | $31.25 | $31.25 | 343,400 | — | — |
| 2025-01-17 | $30.14 | $30.14 | 423,600 | — | — |
| 2025-01-16 | $30.24 | $30.24 | 566,000 | — | — |
| 2025-01-15 | $30.34 | $30.34 | 344,000 | — | — |
| 2025-01-14 | $30.39 | $30.39 | 761,700 | — | — |
| 2025-01-13 | $30.25 | $30.25 | 373,500 | — | — |
| 2025-01-10 | $30.25 | $30.25 | 515,100 | — | — |
| 2025-01-08 | $31.65 | $31.65 | 536,600 | — | — |
| 2025-01-07 | $31.86 | $31.86 | 969,900 | — | — |
| 2025-01-06 | $32.99 | $32.99 | 511,400 | — | — |
| 2025-01-03 | $35.00 | $35.00 | 777,800 | — | — |
| 2025-01-02 | $32.64 | $32.64 | 540,400 | — | — |