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
- 2021-02-25 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 | $35.57 | $41.38 | 705,900 | — | — |
| 2025-12-30 | $35.87 | $41.73 | 1,250,100 | — | — |
| 2025-12-29 | $36.00 | $41.88 | 961,800 | — | — |
| 2025-12-26 | $35.73 | $41.57 | 413,800 | — | — |
| 2025-12-24 | $35.78 | $41.62 | 263,000 | — | — |
| 2025-12-23 | $35.59 | $41.40 | 641,800 | — | — |
| 2025-12-22 | $35.75 | $41.59 | 966,600 | — | — |
| 2025-12-19 | $36.05 | $41.94 | 1,855,800 | — | — |
| 2025-12-18 | $36.37 | $42.31 | 1,162,400 | — | — |
| 2025-12-17 | $36.27 | $42.19 | 2,051,200 | — | — |
| 2025-12-16 | $35.31 | $41.08 | 936,200 | — | — |
| 2025-12-15 | $35.57 | $41.38 | 1,429,400 | — | — |
| 2025-12-12 | $35.05 | $40.65 | 946,500 | — | — |
| 2025-12-11 | $34.76 | $40.31 | 768,300 | — | — |
| 2025-12-10 | $34.59 | $40.12 | 1,333,900 | — | — |
| 2025-12-09 | $34.67 | $40.21 | 583,000 | — | — |
| 2025-12-08 | $34.49 | $40.00 | 646,100 | — | — |
| 2025-12-05 | $34.88 | $40.45 | 644,600 | — | — |
| 2025-12-04 | $34.84 | $40.41 | 854,400 | — | — |
| 2025-12-03 | $34.87 | $40.44 | 754,300 | — | — |
| 2025-12-02 | $34.97 | $40.56 | 398,100 | — | — |
| 2025-12-01 | $35.24 | $40.87 | 524,600 | — | — |
| 2025-11-28 | $35.50 | $41.17 | 447,300 | — | — |
| 2025-11-26 | $35.36 | $41.01 | 1,119,300 | — | — |
| 2025-11-25 | $35.55 | $41.23 | 786,600 | — | — |
| 2025-11-24 | $35.10 | $40.71 | 906,800 | — | — |
| 2025-11-21 | $35.28 | $40.92 | 822,900 | — | — |
| 2025-11-20 | $34.70 | $40.24 | 669,500 | — | — |
| 2025-11-19 | $34.53 | $40.05 | 537,400 | — | — |
| 2025-11-18 | $34.79 | $40.35 | 548,700 | — | — |
| 2025-11-17 | $34.27 | $39.74 | 966,100 | — | — |
| 2025-11-14 | $34.65 | $40.06 | 605,700 | — | — |
| 2025-11-13 | $34.69 | $40.11 | 716,100 | — | — |
| 2025-11-12 | $34.71 | $40.13 | 792,800 | — | — |
| 2025-11-11 | $34.80 | $40.23 | 632,500 | — | — |
| 2025-11-10 | $34.94 | $40.39 | 884,800 | — | — |
| 2025-11-07 | $34.90 | $40.35 | 1,086,600 | — | — |
| 2025-11-06 | $34.51 | $39.90 | 1,371,700 | — | — |
| 2025-11-05 | $34.12 | $39.45 | 1,496,800 | — | — |
| 2025-11-04 | $34.04 | $39.35 | 922,900 | — | — |
| 2025-11-03 | $33.88 | $39.17 | 910,200 | — | — |
| 2025-10-31 | $33.84 | $39.12 | 1,146,900 | — | — |
| 2025-10-30 | $33.97 | $39.27 | 1,013,500 | — | — |
| 2025-10-29 | $34.07 | $39.39 | 1,181,500 | — | — |
| 2025-10-28 | $34.26 | $39.61 | 1,051,400 | — | — |
| 2025-10-27 | $34.73 | $40.15 | 986,100 | — | — |
| 2025-10-24 | $34.66 | $40.07 | 1,976,700 | — | — |
| 2025-10-23 | $34.42 | $39.79 | 1,068,300 | — | — |
| 2025-10-22 | $34.74 | $40.16 | 838,300 | — | — |
| 2025-10-21 | $34.62 | $40.02 | 793,300 | — | — |
| 2025-10-20 | $34.38 | $39.75 | 621,500 | — | — |
| 2025-10-17 | $34.51 | $39.90 | 766,100 | — | — |
| 2025-10-16 | $34.03 | $39.34 | 1,092,300 | — | — |
| 2025-10-15 | $33.76 | $39.03 | 876,300 | — | — |
| 2025-10-14 | $33.74 | $38.88 | 582,200 | — | — |
| 2025-10-13 | $33.56 | $38.68 | 465,800 | — | — |
| 2025-10-10 | $33.25 | $38.32 | 769,300 | — | — |
| 2025-10-09 | $33.73 | $38.87 | 677,000 | — | — |
| 2025-10-08 | $33.67 | $38.80 | 716,800 | — | — |
| 2025-10-07 | $33.38 | $38.47 | 824,500 | — | — |
| 2025-10-06 | $33.60 | $38.72 | 565,100 | — | — |
| 2025-10-03 | $33.75 | $38.89 | 720,400 | — | — |
| 2025-10-02 | $33.67 | $38.80 | 1,157,300 | — | — |
| 2025-10-01 | $34.15 | $39.36 | 1,189,300 | — | — |
| 2025-09-30 | $34.33 | $39.56 | 1,139,000 | — | — |
| 2025-09-29 | $34.22 | $39.44 | 933,300 | — | — |
| 2025-09-26 | $34.49 | $39.75 | 880,000 | — | — |
| 2025-09-25 | $34.26 | $39.48 | 2,056,400 | — | — |
| 2025-09-24 | $34.26 | $39.48 | 1,505,200 | — | — |
| 2025-09-23 | $34.77 | $40.07 | 1,004,300 | — | — |
| 2025-09-22 | $34.99 | $40.32 | 619,600 | — | — |
| 2025-09-19 | $35.10 | $40.45 | 1,701,200 | — | — |
| 2025-09-18 | $35.49 | $40.90 | 548,700 | — | — |
| 2025-09-17 | $35.11 | $40.46 | 568,400 | — | — |
| 2025-09-16 | $35.40 | $40.80 | 996,900 | — | — |
| 2025-09-15 | $35.52 | $40.93 | 785,700 | — | — |
| 2025-09-12 | $35.60 | $40.90 | 1,144,100 | — | — |
| 2025-09-11 | $35.96 | $41.32 | 600,200 | — | — |
| 2025-09-10 | $35.55 | $40.84 | 652,800 | — | — |
| 2025-09-09 | $35.59 | $40.89 | 508,100 | — | — |
| 2025-09-08 | $35.75 | $41.07 | 545,000 | — | — |
| 2025-09-05 | $36.15 | $41.53 | 550,700 | — | — |
| 2025-09-04 | $36.03 | $41.40 | 874,300 | — | — |
| 2025-09-03 | $35.46 | $40.74 | 1,012,700 | — | — |
| 2025-09-02 | $35.12 | $40.35 | 856,500 | — | — |
| 2025-08-29 | $35.19 | $40.43 | 704,300 | — | — |
| 2025-08-28 | $34.86 | $40.05 | 844,000 | — | — |
| 2025-08-27 | $34.71 | $39.88 | 632,900 | — | — |
| 2025-08-26 | $34.42 | $39.55 | 725,700 | — | — |
| 2025-08-25 | $34.50 | $39.64 | 756,300 | — | — |
| 2025-08-22 | $34.85 | $40.03 | 907,700 | — | — |
| 2025-08-21 | $33.79 | $38.82 | 890,900 | — | — |
| 2025-08-20 | $34.22 | $39.32 | 934,700 | — | — |
| 2025-08-19 | $34.13 | $39.21 | 808,900 | — | — |
| 2025-08-18 | $33.80 | $38.83 | 738,900 | — | — |
| 2025-08-15 | $33.83 | $38.87 | 754,100 | — | — |
| 2025-08-14 | $33.92 | $38.85 | 995,000 | — | — |
| 2025-08-13 | $34.07 | $39.03 | 1,052,200 | — | — |
| 2025-08-12 | $33.77 | $38.68 | 752,100 | — | — |
| 2025-08-11 | $33.29 | $38.13 | 1,050,700 | — | — |
| 2025-08-08 | $33.04 | $37.85 | 1,156,800 | — | — |
| 2025-08-07 | $33.63 | $38.52 | 1,598,000 | — | — |
| 2025-08-06 | $33.73 | $38.64 | 1,065,500 | — | — |
| 2025-08-05 | $34.02 | $38.97 | 1,132,700 | — | — |
| 2025-08-04 | $33.71 | $38.61 | 1,395,200 | — | — |
| 2025-08-01 | $33.53 | $38.41 | 1,469,100 | — | — |
| 2025-07-31 | $33.79 | $38.70 | 1,078,000 | — | — |
| 2025-07-30 | $34.42 | $39.43 | 1,082,100 | — | — |
| 2025-07-29 | $35.11 | $40.22 | 838,900 | — | — |
| 2025-07-28 | $34.23 | $39.21 | 965,000 | — | — |
| 2025-07-25 | $34.56 | $39.59 | 1,233,500 | — | — |
| 2025-07-24 | $34.76 | $39.82 | 701,700 | — | — |
| 2025-07-23 | $34.82 | $39.88 | 700,400 | — | — |
| 2025-07-22 | $34.96 | $40.04 | 582,100 | — | — |
| 2025-07-21 | $34.68 | $39.72 | 700,200 | — | — |
| 2025-07-18 | $34.93 | $40.01 | 880,900 | — | — |
| 2025-07-17 | $35.01 | $40.10 | 987,000 | — | — |
| 2025-07-16 | $34.79 | $39.85 | 1,044,000 | — | — |
| 2025-07-15 | $34.04 | $38.99 | 480,600 | — | — |
| 2025-07-14 | $34.80 | $39.74 | 813,200 | — | — |
| 2025-07-11 | $34.59 | $39.50 | 526,500 | — | — |
| 2025-07-10 | $34.55 | $39.46 | 593,200 | — | — |
| 2025-07-09 | $34.57 | $39.48 | 596,300 | — | — |
| 2025-07-08 | $34.35 | $39.23 | 933,200 | — | — |
| 2025-07-07 | $34.90 | $39.86 | 643,900 | — | — |
| 2025-07-03 | $35.21 | $40.21 | 441,200 | — | — |
| 2025-07-02 | $35.07 | $40.05 | 787,500 | — | — |
| 2025-07-01 | $35.18 | $40.18 | 826,000 | — | — |
| 2025-06-30 | $35.03 | $40.01 | 758,500 | — | — |
| 2025-06-27 | $34.90 | $39.86 | 1,234,600 | — | — |
| 2025-06-26 | $35.01 | $39.98 | 1,144,000 | — | — |
| 2025-06-25 | $34.48 | $39.38 | 836,500 | — | — |
| 2025-06-24 | $35.57 | $40.62 | 613,300 | — | — |
| 2025-06-23 | $35.93 | $41.03 | 461,700 | — | — |
| 2025-06-20 | $35.40 | $40.43 | 1,096,500 | — | — |
| 2025-06-18 | $35.34 | $40.36 | 439,700 | — | — |
| 2025-06-17 | $35.08 | $40.06 | 909,900 | — | — |
| 2025-06-16 | $35.15 | $40.14 | 627,000 | — | — |
| 2025-06-13 | $35.45 | $40.37 | 685,300 | — | — |
| 2025-06-12 | $35.72 | $40.68 | 576,300 | — | — |
| 2025-06-11 | $35.75 | $40.71 | 1,065,000 | — | — |
| 2025-06-10 | $36.24 | $41.27 | 542,400 | — | — |
| 2025-06-09 | $36.07 | $41.07 | 888,800 | — | — |
| 2025-06-06 | $35.73 | $40.69 | 507,300 | — | — |
| 2025-06-05 | $35.35 | $40.25 | 844,700 | — | — |
| 2025-06-04 | $35.61 | $40.55 | 1,491,900 | — | — |
| 2025-06-03 | $35.60 | $40.54 | 682,000 | — | — |
| 2025-06-02 | $35.95 | $40.94 | 2,142,000 | — | — |
| 2025-05-30 | $35.46 | $40.38 | 1,100,500 | — | — |
| 2025-05-29 | $35.44 | $40.36 | 794,500 | — | — |
| 2025-05-28 | $34.80 | $39.63 | 547,800 | — | — |
| 2025-05-27 | $34.90 | $39.74 | 913,800 | — | — |
| 2025-05-23 | $33.94 | $38.65 | 1,700,000 | — | — |
| 2025-05-22 | $34.14 | $38.88 | 814,000 | — | — |
| 2025-05-21 | $34.35 | $39.12 | 997,500 | — | — |
| 2025-05-20 | $35.44 | $40.36 | 571,700 | — | — |
| 2025-05-19 | $36.20 | $41.22 | 444,800 | — | — |
| 2025-05-16 | $36.28 | $41.31 | 585,500 | — | — |
| 2025-05-15 | $35.89 | $40.75 | 484,700 | — | — |
| 2025-05-14 | $35.31 | $40.09 | 537,000 | — | — |
| 2025-05-13 | $35.69 | $40.52 | 999,500 | — | — |
| 2025-05-12 | $36.39 | $41.32 | 892,700 | — | — |
| 2025-05-09 | $35.61 | $40.43 | 991,800 | — | — |
| 2025-05-08 | $35.23 | $40.00 | 508,600 | — | — |
| 2025-05-07 | $35.51 | $40.32 | 1,111,000 | — | — |
| 2025-05-06 | $35.41 | $40.21 | 681,700 | — | — |
| 2025-05-05 | $35.41 | $40.21 | 772,200 | — | — |
| 2025-05-02 | $35.55 | $40.37 | 501,600 | — | — |
| 2025-05-01 | $34.96 | $39.70 | 816,300 | — | — |
| 2025-04-30 | $34.70 | $39.40 | 1,046,500 | — | — |
| 2025-04-29 | $34.95 | $39.68 | 929,600 | — | — |
| 2025-04-28 | $35.01 | $39.75 | 854,300 | — | — |
| 2025-04-25 | $35.08 | $39.83 | 1,259,700 | — | — |
| 2025-04-24 | $35.22 | $39.99 | 1,116,300 | — | — |
| 2025-04-23 | $35.79 | $40.64 | 536,100 | — | — |
| 2025-04-22 | $36.05 | $40.93 | 728,100 | — | — |
| 2025-04-21 | $35.29 | $40.07 | 666,400 | — | — |
| 2025-04-17 | $36.18 | $41.08 | 652,000 | — | — |
| 2025-04-16 | $35.54 | $40.35 | 797,000 | — | — |
| 2025-04-15 | $35.36 | $40.15 | 793,200 | — | — |
| 2025-04-14 | $35.50 | $40.19 | 992,100 | — | — |
| 2025-04-11 | $35.05 | $39.68 | 825,300 | — | — |
| 2025-04-10 | $34.52 | $39.08 | 1,248,400 | — | — |
| 2025-04-09 | $34.92 | $39.54 | 2,271,200 | — | — |
| 2025-04-08 | $33.53 | $37.96 | 1,872,200 | — | — |
| 2025-04-07 | $34.33 | $38.87 | 1,439,600 | — | — |
| 2025-04-04 | $34.98 | $39.60 | 1,038,500 | — | — |
| 2025-04-03 | $36.06 | $40.83 | 1,063,600 | — | — |
| 2025-04-02 | $37.33 | $42.26 | 1,074,500 | — | — |
| 2025-04-01 | $36.86 | $41.73 | 1,077,100 | — | — |
| 2025-03-31 | $36.49 | $41.31 | 796,500 | — | — |
| 2025-03-28 | $35.96 | $40.71 | 733,600 | — | — |
| 2025-03-27 | $35.69 | $40.41 | 609,200 | — | — |
| 2025-03-26 | $35.98 | $40.74 | 751,400 | — | — |
| 2025-03-25 | $35.65 | $40.36 | 852,200 | — | — |
| 2025-03-24 | $35.77 | $40.50 | 655,600 | — | — |
| 2025-03-21 | $34.93 | $39.55 | 1,198,400 | — | — |
| 2025-03-20 | $35.26 | $39.92 | 578,300 | — | — |
| 2025-03-19 | $35.14 | $39.78 | 441,600 | — | — |
| 2025-03-18 | $35.15 | $39.80 | 582,700 | — | — |
| 2025-03-17 | $35.13 | $39.77 | 493,900 | — | — |
| 2025-03-14 | $34.81 | $39.29 | 664,400 | — | — |
| 2025-03-13 | $34.43 | $38.87 | 515,700 | — | — |
| 2025-03-12 | $34.92 | $39.42 | 514,800 | — | — |
| 2025-03-11 | $35.16 | $39.69 | 886,000 | — | — |
| 2025-03-10 | $35.51 | $40.08 | 915,400 | — | — |
| 2025-03-07 | $35.95 | $40.58 | 839,700 | — | — |
| 2025-03-06 | $36.15 | $40.81 | 488,300 | — | — |
| 2025-03-05 | $36.73 | $41.46 | 506,900 | — | — |
| 2025-03-04 | $36.54 | $41.25 | 639,700 | — | — |
| 2025-03-03 | $37.23 | $42.03 | 831,700 | — | — |
| 2025-02-28 | $37.20 | $41.99 | 1,047,100 | — | — |
| 2025-02-27 | $36.31 | $40.99 | 517,300 | — | — |
| 2025-02-26 | $36.01 | $40.65 | 350,100 | — | — |
| 2025-02-25 | $36.11 | $40.76 | 587,800 | — | — |
| 2025-02-24 | $35.48 | $40.05 | 418,200 | — | — |
| 2025-02-21 | $35.25 | $39.79 | 586,800 | — | — |
| 2025-02-20 | $35.38 | $39.94 | 387,700 | — | — |
| 2025-02-19 | $35.79 | $40.40 | 558,900 | — | — |
| 2025-02-18 | $36.17 | $40.83 | 508,900 | — | — |
| 2025-02-14 | $36.58 | $41.18 | 786,400 | — | — |
| 2025-02-13 | $37.24 | $41.92 | 690,100 | — | — |
| 2025-02-12 | $37.02 | $41.67 | 612,000 | — | — |
| 2025-02-11 | $37.12 | $41.78 | 602,400 | — | — |
| 2025-02-10 | $36.82 | $41.45 | 730,700 | — | — |
| 2025-02-07 | $37.32 | $42.01 | 712,200 | — | — |
| 2025-02-06 | $36.61 | $41.21 | 602,300 | — | — |
| 2025-02-05 | $36.86 | $41.49 | 556,900 | — | — |
| 2025-02-04 | $36.34 | $40.91 | 582,400 | — | — |
| 2025-02-03 | $36.20 | $40.75 | 458,800 | — | — |
| 2025-01-31 | $36.33 | $40.89 | 503,700 | — | — |
| 2025-01-30 | $36.71 | $41.32 | 384,200 | — | — |
| 2025-01-29 | $36.29 | $40.85 | 505,400 | — | — |
| 2025-01-28 | $36.93 | $41.57 | 524,200 | — | — |
| 2025-01-27 | $37.30 | $41.99 | 510,900 | — | — |
| 2025-01-24 | $36.62 | $41.22 | 469,600 | — | — |
| 2025-01-23 | $36.30 | $40.86 | 533,500 | — | — |
| 2025-01-22 | $35.81 | $40.31 | 448,700 | — | — |
| 2025-01-21 | $36.41 | $40.98 | 501,400 | — | — |
| 2025-01-17 | $35.79 | $40.29 | 642,800 | — | — |
| 2025-01-16 | $35.93 | $40.44 | 522,200 | — | — |
| 2025-01-15 | $35.46 | $39.92 | 499,500 | — | — |
| 2025-01-14 | $35.84 | $40.23 | 638,100 | — | — |
| 2025-01-13 | $35.65 | $40.01 | 605,500 | — | — |
| 2025-01-10 | $35.56 | $39.91 | 889,400 | — | — |
| 2025-01-08 | $36.60 | $41.08 | 985,900 | — | — |
| 2025-01-07 | $36.45 | $40.91 | 714,400 | — | — |
| 2025-01-06 | $36.69 | $41.18 | 521,200 | — | — |
| 2025-01-03 | $37.49 | $42.08 | 550,900 | — | — |
| 2025-01-02 | $36.95 | $41.47 | 366,800 | — | — |