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
- 2000-11-29 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 | $42.83 | $42.83 | 900,800 | — | — |
| 2025-12-30 | $42.83 | $42.83 | 1,056,100 | — | — |
| 2025-12-29 | $43.08 | $43.08 | 732,900 | — | — |
| 2025-12-26 | $44.01 | $44.01 | 629,700 | — | — |
| 2025-12-24 | $44.64 | $44.64 | 101,900 | — | — |
| 2025-12-23 | $43.94 | $43.94 | 274,800 | — | — |
| 2025-12-22 | $44.16 | $44.16 | 354,100 | — | — |
| 2025-12-19 | $41.59 | $41.59 | 1,435,100 | — | — |
| 2025-12-18 | $41.77 | $41.77 | 422,700 | — | — |
| 2025-12-17 | $41.94 | $41.94 | 268,700 | — | — |
| 2025-12-16 | $42.02 | $42.02 | 335,600 | — | — |
| 2025-12-15 | $42.48 | $42.48 | 569,700 | — | — |
| 2025-12-12 | $40.78 | $40.78 | 563,900 | — | — |
| 2025-12-11 | $42.05 | $42.05 | 402,500 | — | — |
| 2025-12-10 | $41.22 | $41.22 | 415,700 | — | — |
| 2025-12-09 | $42.33 | $42.33 | 455,400 | — | — |
| 2025-12-08 | $43.40 | $43.40 | 1,003,600 | — | — |
| 2025-12-05 | $48.92 | $48.92 | 447,300 | — | — |
| 2025-12-04 | $47.38 | $47.38 | 395,300 | — | — |
| 2025-12-03 | $47.21 | $47.21 | 473,400 | — | — |
| 2025-12-02 | $44.41 | $44.41 | 728,500 | — | — |
| 2025-12-01 | $47.26 | $47.26 | 588,700 | — | — |
| 2025-11-28 | $50.49 | $50.49 | 275,700 | — | — |
| 2025-11-26 | $50.96 | $50.96 | 470,300 | — | — |
| 2025-11-25 | $49.56 | $49.56 | 715,600 | — | — |
| 2025-11-24 | $49.80 | $49.80 | 757,700 | — | — |
| 2025-11-21 | $46.22 | $46.22 | 536,700 | — | — |
| 2025-11-20 | $43.84 | $43.84 | 695,500 | — | — |
| 2025-11-19 | $41.68 | $41.68 | 1,002,200 | — | — |
| 2025-11-18 | $46.22 | $46.22 | 960,400 | — | — |
| 2025-11-17 | $42.51 | $42.51 | 629,300 | — | — |
| 2025-11-14 | $41.94 | $41.94 | 714,500 | — | — |
| 2025-11-13 | $39.88 | $39.88 | 457,000 | — | — |
| 2025-11-12 | $39.94 | $39.94 | 807,000 | — | — |
| 2025-11-11 | $37.95 | $37.95 | 1,145,000 | — | — |
| 2025-11-10 | $34.55 | $34.55 | 700,900 | — | — |
| 2025-11-07 | $35.19 | $35.19 | 583,500 | — | — |
| 2025-11-06 | $36.12 | $36.12 | 762,700 | — | — |
| 2025-11-05 | $37.85 | $37.85 | 2,326,600 | — | — |
| 2025-11-04 | $28.38 | $28.38 | 913,200 | — | — |
| 2025-11-03 | $30.65 | $30.65 | 659,200 | — | — |
| 2025-10-31 | $31.58 | $31.58 | 473,400 | — | — |
| 2025-10-30 | $31.62 | $31.62 | 498,400 | — | — |
| 2025-10-29 | $29.40 | $29.40 | 261,700 | — | — |
| 2025-10-28 | $29.69 | $29.69 | 257,900 | — | — |
| 2025-10-27 | $29.58 | $29.58 | 419,200 | — | — |
| 2025-10-24 | $29.97 | $29.97 | 297,500 | — | — |
| 2025-10-23 | $29.39 | $29.39 | 447,600 | — | — |
| 2025-10-22 | $30.69 | $30.69 | 600,300 | — | — |
| 2025-10-21 | $30.27 | $30.27 | 389,300 | — | — |
| 2025-10-20 | $29.46 | $29.46 | 342,800 | — | — |
| 2025-10-17 | $27.94 | $27.94 | 383,600 | — | — |
| 2025-10-16 | $28.11 | $28.11 | 342,700 | — | — |
| 2025-10-15 | $28.11 | $28.11 | 341,000 | — | — |
| 2025-10-14 | $27.38 | $27.38 | 408,900 | — | — |
| 2025-10-13 | $26.83 | $26.83 | 649,100 | — | — |
| 2025-10-10 | $28.18 | $28.18 | 462,100 | — | — |
| 2025-10-09 | $28.40 | $28.40 | 529,100 | — | — |
| 2025-10-08 | $28.76 | $28.76 | 1,133,400 | — | — |
| 2025-10-07 | $29.50 | $29.50 | 679,200 | — | — |
| 2025-10-06 | $28.90 | $28.90 | 352,700 | — | — |
| 2025-10-03 | $28.54 | $28.54 | 488,500 | — | — |
| 2025-10-02 | $28.12 | $28.12 | 473,600 | — | — |
| 2025-10-01 | $28.16 | $28.16 | 449,000 | — | — |
| 2025-09-30 | $28.33 | $28.33 | 661,400 | — | — |
| 2025-09-29 | $28.75 | $28.75 | 529,100 | — | — |
| 2025-09-26 | $28.63 | $28.63 | 697,400 | — | — |
| 2025-09-25 | $28.70 | $28.70 | 756,500 | — | — |
| 2025-09-24 | $30.28 | $30.28 | 1,143,000 | — | — |
| 2025-09-23 | $34.02 | $34.02 | 798,700 | — | — |
| 2025-09-22 | $34.45 | $34.45 | 994,700 | — | — |
| 2025-09-19 | $34.72 | $34.72 | 1,167,800 | — | — |
| 2025-09-18 | $35.11 | $35.11 | 758,800 | — | — |
| 2025-09-17 | $34.22 | $34.22 | 447,600 | — | — |
| 2025-09-16 | $34.98 | $34.98 | 405,700 | — | — |
| 2025-09-15 | $37.30 | $37.30 | 742,800 | — | — |
| 2025-09-12 | $37.96 | $37.96 | 379,700 | — | — |
| 2025-09-11 | $37.82 | $37.82 | 656,000 | — | — |
| 2025-09-10 | $36.48 | $36.48 | 638,000 | — | — |
| 2025-09-09 | $35.93 | $35.93 | 976,400 | — | — |
| 2025-09-08 | $40.87 | $40.87 | 841,900 | — | — |
| 2025-09-05 | $41.34 | $41.34 | 467,000 | — | — |
| 2025-09-04 | $40.13 | $40.13 | 584,700 | — | — |
| 2025-09-03 | $39.61 | $39.61 | 803,900 | — | — |
| 2025-09-02 | $38.46 | $38.46 | 404,200 | — | — |
| 2025-08-29 | $38.85 | $38.85 | 846,500 | — | — |
| 2025-08-28 | $39.31 | $39.31 | 828,200 | — | — |
| 2025-08-27 | $39.73 | $39.73 | 661,600 | — | — |
| 2025-08-26 | $41.62 | $41.62 | 771,100 | — | — |
| 2025-08-25 | $40.74 | $40.74 | 885,200 | — | — |
| 2025-08-22 | $41.50 | $41.50 | 895,400 | — | — |
| 2025-08-21 | $41.99 | $41.99 | 1,053,400 | — | — |
| 2025-08-20 | $41.36 | $41.36 | 1,082,600 | — | — |
| 2025-08-19 | $38.94 | $38.94 | 686,500 | — | — |
| 2025-08-18 | $40.07 | $40.07 | 1,140,200 | — | — |
| 2025-08-15 | $39.51 | $39.51 | 761,800 | — | — |
| 2025-08-14 | $37.89 | $37.89 | 779,700 | — | — |
| 2025-08-13 | $36.58 | $36.58 | 1,107,300 | — | — |
| 2025-08-12 | $34.52 | $34.52 | 1,137,700 | — | — |
| 2025-08-11 | $33.46 | $33.46 | 1,188,300 | — | — |
| 2025-08-08 | $31.70 | $31.70 | 1,376,000 | — | — |
| 2025-08-07 | $30.44 | $30.44 | 818,900 | — | — |
| 2025-08-06 | $29.81 | $29.81 | 2,295,200 | — | — |
| 2025-08-05 | $24.24 | $24.24 | 1,170,100 | — | — |
| 2025-08-04 | $22.67 | $22.67 | 421,500 | — | — |
| 2025-08-01 | $21.91 | $21.91 | 179,300 | — | — |
| 2025-07-31 | $21.06 | $21.06 | 173,800 | — | — |
| 2025-07-30 | $21.01 | $21.01 | 255,900 | — | — |
| 2025-07-29 | $19.90 | $19.90 | 251,300 | — | — |
| 2025-07-28 | $19.99 | $19.99 | 121,500 | — | — |
| 2025-07-25 | $20.17 | $20.17 | 164,000 | — | — |
| 2025-07-24 | $20.43 | $20.43 | 142,900 | — | — |
| 2025-07-23 | $21.07 | $21.07 | 209,400 | — | — |
| 2025-07-22 | $20.06 | $20.06 | 192,100 | — | — |
| 2025-07-21 | $19.59 | $19.59 | 201,300 | — | — |
| 2025-07-18 | $18.80 | $18.80 | 133,000 | — | — |
| 2025-07-17 | $18.91 | $18.91 | 144,600 | — | — |
| 2025-07-16 | $19.28 | $19.28 | 135,200 | — | — |
| 2025-07-15 | $18.90 | $18.90 | 155,800 | — | — |
| 2025-07-14 | $19.35 | $19.35 | 146,200 | — | — |
| 2025-07-11 | $18.88 | $18.88 | 212,800 | — | — |
| 2025-07-10 | $19.60 | $19.60 | 205,700 | — | — |
| 2025-07-09 | $19.04 | $19.04 | 239,300 | — | — |
| 2025-07-08 | $18.42 | $18.42 | 270,500 | — | — |
| 2025-07-07 | $18.84 | $18.84 | 234,100 | — | — |
| 2025-07-03 | $18.93 | $18.93 | 97,400 | — | — |
| 2025-07-02 | $18.65 | $18.65 | 217,500 | — | — |
| 2025-07-01 | $18.71 | $18.71 | 177,900 | — | — |
| 2025-06-30 | $18.73 | $18.73 | 292,800 | — | — |
| 2025-06-27 | $19.48 | $19.48 | 551,200 | — | — |
| 2025-06-26 | $18.76 | $18.76 | 259,600 | — | — |
| 2025-06-25 | $18.63 | $18.63 | 153,300 | — | — |
| 2025-06-24 | $18.70 | $18.70 | 164,900 | — | — |
| 2025-06-23 | $18.85 | $18.85 | 126,800 | — | — |
| 2025-06-20 | $18.93 | $18.93 | 304,800 | — | — |
| 2025-06-18 | $19.36 | $19.36 | 142,500 | — | — |
| 2025-06-17 | $19.16 | $19.16 | 210,900 | — | — |
| 2025-06-16 | $20.43 | $20.43 | 121,300 | — | — |
| 2025-06-13 | $20.52 | $20.52 | 144,800 | — | — |
| 2025-06-12 | $21.30 | $21.30 | 110,800 | — | — |
| 2025-06-11 | $21.19 | $21.19 | 102,900 | — | — |
| 2025-06-10 | $21.56 | $21.56 | 195,000 | — | — |
| 2025-06-09 | $21.85 | $21.85 | 216,100 | — | — |
| 2025-06-06 | $21.49 | $21.49 | 182,100 | — | — |
| 2025-06-05 | $20.97 | $20.97 | 159,900 | — | — |
| 2025-06-04 | $20.54 | $20.54 | 136,000 | — | — |
| 2025-06-03 | $20.39 | $20.39 | 229,400 | — | — |
| 2025-06-02 | $20.15 | $20.15 | 270,900 | — | — |
| 2025-05-30 | $19.20 | $19.20 | 230,400 | — | — |
| 2025-05-29 | $19.53 | $19.53 | 122,600 | — | — |
| 2025-05-28 | $19.19 | $19.19 | 146,800 | — | — |
| 2025-05-27 | $19.62 | $19.62 | 169,400 | — | — |
| 2025-05-23 | $18.95 | $18.95 | 269,400 | — | — |
| 2025-05-22 | $19.73 | $19.73 | 271,100 | — | — |
| 2025-05-21 | $20.94 | $20.94 | 400,700 | — | — |
| 2025-05-20 | $20.12 | $20.12 | 174,200 | — | — |
| 2025-05-19 | $19.70 | $19.70 | 180,200 | — | — |
| 2025-05-16 | $19.84 | $19.84 | 204,900 | — | — |
| 2025-05-15 | $19.74 | $19.74 | 240,700 | — | — |
| 2025-05-14 | $18.28 | $18.28 | 221,100 | — | — |
| 2025-05-13 | $18.29 | $18.29 | 191,600 | — | — |
| 2025-05-12 | $18.61 | $18.61 | 218,500 | — | — |
| 2025-05-09 | $18.77 | $18.77 | 250,200 | — | — |
| 2025-05-08 | $18.90 | $18.90 | 326,300 | — | — |
| 2025-05-07 | $18.47 | $18.47 | 711,200 | — | — |
| 2025-05-06 | $18.26 | $18.26 | 325,300 | — | — |
| 2025-05-05 | $19.11 | $19.11 | 89,200 | — | — |
| 2025-05-02 | $19.36 | $19.36 | 110,900 | — | — |
| 2025-05-01 | $18.72 | $18.72 | 152,100 | — | — |
| 2025-04-30 | $19.56 | $19.56 | 147,000 | — | — |
| 2025-04-29 | $19.57 | $19.57 | 194,600 | — | — |
| 2025-04-28 | $19.41 | $19.41 | 106,700 | — | — |
| 2025-04-25 | $19.28 | $19.28 | 106,800 | — | — |
| 2025-04-24 | $19.06 | $19.06 | 159,600 | — | — |
| 2025-04-23 | $18.16 | $18.16 | 146,500 | — | — |
| 2025-04-22 | $17.74 | $17.74 | 133,800 | — | — |
| 2025-04-21 | $16.93 | $16.93 | 219,900 | — | — |
| 2025-04-17 | $16.85 | $16.85 | 103,400 | — | — |
| 2025-04-16 | $16.49 | $16.49 | 186,400 | — | — |
| 2025-04-15 | $17.04 | $17.04 | 141,400 | — | — |
| 2025-04-14 | $17.21 | $17.21 | 157,000 | — | — |
| 2025-04-11 | $16.68 | $16.68 | 155,100 | — | — |
| 2025-04-10 | $16.26 | $16.26 | 475,200 | — | — |
| 2025-04-09 | $17.26 | $17.26 | 259,200 | — | — |
| 2025-04-08 | $16.37 | $16.37 | 170,400 | — | — |
| 2025-04-07 | $17.04 | $17.04 | 293,600 | — | — |
| 2025-04-04 | $17.24 | $17.24 | 237,600 | — | — |
| 2025-04-03 | $17.66 | $17.66 | 183,900 | — | — |
| 2025-04-02 | $18.21 | $18.21 | 210,900 | — | — |
| 2025-04-01 | $17.15 | $17.15 | 242,100 | — | — |
| 2025-03-31 | $17.99 | $17.99 | 421,500 | — | — |
| 2025-03-28 | $17.88 | $17.88 | 233,800 | — | — |
| 2025-03-27 | $18.39 | $18.39 | 187,400 | — | — |
| 2025-03-26 | $18.98 | $18.98 | 231,000 | — | — |
| 2025-03-25 | $18.91 | $18.91 | 238,200 | — | — |
| 2025-03-24 | $20.54 | $20.54 | 166,500 | — | — |
| 2025-03-21 | $20.20 | $20.20 | 674,200 | — | — |
| 2025-03-20 | $20.37 | $20.37 | 239,100 | — | — |
| 2025-03-19 | $20.44 | $20.44 | 112,300 | — | — |
| 2025-03-18 | $20.33 | $20.33 | 103,700 | — | — |
| 2025-03-17 | $21.03 | $21.03 | 208,100 | — | — |
| 2025-03-14 | $20.13 | $20.13 | 156,300 | — | — |
| 2025-03-13 | $19.91 | $19.91 | 146,500 | — | — |
| 2025-03-12 | $20.43 | $20.43 | 195,500 | — | — |
| 2025-03-11 | $19.49 | $19.49 | 288,200 | — | — |
| 2025-03-10 | $19.53 | $19.53 | 343,300 | — | — |
| 2025-03-07 | $20.52 | $20.52 | 184,900 | — | — |
| 2025-03-06 | $19.70 | $19.70 | 237,000 | — | — |
| 2025-03-05 | $20.29 | $20.29 | 581,300 | — | — |
| 2025-03-04 | $22.08 | $22.08 | 267,400 | — | — |
| 2025-03-03 | $22.37 | $22.37 | 251,900 | — | — |
| 2025-02-28 | $23.06 | $23.06 | 284,500 | — | — |
| 2025-02-27 | $21.78 | $21.78 | 211,600 | — | — |
| 2025-02-26 | $22.33 | $22.33 | 265,500 | — | — |
| 2025-02-25 | $21.50 | $21.50 | 132,700 | — | — |
| 2025-02-24 | $21.39 | $21.39 | 224,700 | — | — |
| 2025-02-21 | $20.09 | $20.09 | 129,900 | — | — |
| 2025-02-20 | $20.83 | $20.83 | 99,000 | — | — |
| 2025-02-19 | $20.62 | $20.62 | 142,800 | — | — |
| 2025-02-18 | $20.74 | $20.74 | 173,000 | — | — |
| 2025-02-14 | $21.57 | $21.57 | 194,000 | — | — |
| 2025-02-13 | $20.86 | $20.86 | 130,600 | — | — |
| 2025-02-12 | $20.82 | $20.82 | 168,600 | — | — |
| 2025-02-11 | $20.84 | $20.84 | 186,600 | — | — |
| 2025-02-10 | $21.46 | $21.46 | 217,800 | — | — |
| 2025-02-07 | $21.94 | $21.94 | 232,500 | — | — |
| 2025-02-06 | $24.39 | $24.39 | 1,004,400 | — | — |
| 2025-02-05 | $22.84 | $22.84 | 378,100 | — | — |
| 2025-02-04 | $20.86 | $20.86 | 491,800 | — | — |
| 2025-02-03 | $21.16 | $21.16 | 147,400 | — | — |
| 2025-01-31 | $21.65 | $21.65 | 139,200 | — | — |
| 2025-01-30 | $22.60 | $22.60 | 129,400 | — | — |
| 2025-01-29 | $22.49 | $22.49 | 93,100 | — | — |
| 2025-01-28 | $22.16 | $22.16 | 134,300 | — | — |
| 2025-01-27 | $21.72 | $21.72 | 171,900 | — | — |
| 2025-01-24 | $22.17 | $22.17 | 166,900 | — | — |
| 2025-01-23 | $22.14 | $22.14 | 178,600 | — | — |
| 2025-01-22 | $21.81 | $21.81 | 243,700 | — | — |
| 2025-01-21 | $21.81 | $21.81 | 351,500 | — | — |
| 2025-01-17 | $20.13 | $20.13 | 584,500 | — | — |
| 2025-01-16 | $17.35 | $17.35 | 116,500 | — | — |
| 2025-01-15 | $18.01 | $18.01 | 157,700 | — | — |
| 2025-01-14 | $16.69 | $16.69 | 206,400 | — | — |
| 2025-01-13 | $17.11 | $17.11 | 328,600 | — | — |
| 2025-01-10 | $16.25 | $16.25 | 220,400 | — | — |
| 2025-01-08 | $16.25 | $16.25 | 239,400 | — | — |
| 2025-01-07 | $17.09 | $17.09 | 320,000 | — | — |
| 2025-01-06 | $16.60 | $16.60 | 255,800 | — | — |
| 2025-01-03 | $17.38 | $17.38 | 145,800 | — | — |
| 2025-01-02 | $17.32 | $17.32 | 226,800 | — | — |