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
- 2022-10-14 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 | $34.60 | $34.60 | 670,300 | — | — |
| 2025-12-30 | $34.53 | $34.53 | 934,100 | — | — |
| 2025-12-29 | $33.70 | $33.70 | 536,400 | — | — |
| 2025-12-26 | $32.97 | $32.97 | 381,000 | — | — |
| 2025-12-24 | $32.89 | $32.89 | 183,700 | — | — |
| 2025-12-23 | $32.79 | $32.79 | 544,200 | — | — |
| 2025-12-22 | $32.28 | $32.28 | 654,600 | — | — |
| 2025-12-19 | $31.57 | $31.57 | 1,584,700 | — | — |
| 2025-12-18 | $30.37 | $30.37 | 1,028,800 | — | — |
| 2025-12-17 | $30.48 | $30.48 | 1,105,600 | — | — |
| 2025-12-16 | $30.13 | $30.13 | 1,011,300 | — | — |
| 2025-12-15 | $31.99 | $31.99 | 631,200 | — | — |
| 2025-12-12 | $31.76 | $31.76 | 1,040,100 | — | — |
| 2025-12-11 | $33.00 | $33.00 | 828,600 | — | — |
| 2025-12-10 | $33.25 | $33.25 | 1,015,400 | — | — |
| 2025-12-09 | $33.03 | $33.03 | 1,318,800 | — | — |
| 2025-12-08 | $31.51 | $31.51 | 615,300 | — | — |
| 2025-12-05 | $32.00 | $32.00 | 508,800 | — | — |
| 2025-12-04 | $32.55 | $32.55 | 777,200 | — | — |
| 2025-12-03 | $32.77 | $32.77 | 904,000 | — | — |
| 2025-12-02 | $31.20 | $31.20 | 689,400 | — | — |
| 2025-12-01 | $30.92 | $30.92 | 884,500 | — | — |
| 2025-11-28 | $30.52 | $30.52 | 241,500 | — | — |
| 2025-11-26 | $30.32 | $30.32 | 483,500 | — | — |
| 2025-11-25 | $29.81 | $29.81 | 702,600 | — | — |
| 2025-11-24 | $30.11 | $30.11 | 879,800 | — | — |
| 2025-11-21 | $30.16 | $30.16 | 599,900 | — | — |
| 2025-11-20 | $30.07 | $30.07 | 1,232,700 | — | — |
| 2025-11-19 | $31.07 | $31.07 | 632,000 | — | — |
| 2025-11-18 | $31.42 | $31.42 | 435,700 | — | — |
| 2025-11-17 | $30.65 | $30.65 | 705,200 | — | — |
| 2025-11-14 | $30.07 | $30.07 | 565,700 | — | — |
| 2025-11-13 | $29.62 | $29.62 | 510,400 | — | — |
| 2025-11-12 | $30.21 | $30.21 | 798,300 | — | — |
| 2025-11-11 | $30.97 | $30.97 | 996,500 | — | — |
| 2025-11-10 | $28.40 | $28.40 | 634,200 | — | — |
| 2025-11-07 | $28.49 | $28.49 | 599,900 | — | — |
| 2025-11-06 | $29.02 | $29.02 | 1,271,200 | — | — |
| 2025-11-05 | $30.89 | $30.89 | 706,000 | — | — |
| 2025-11-04 | $30.91 | $30.91 | 719,600 | — | — |
| 2025-11-03 | $31.76 | $31.76 | 496,000 | — | — |
| 2025-10-31 | $31.56 | $31.56 | 749,900 | — | — |
| 2025-10-30 | $31.47 | $31.47 | 610,000 | — | — |
| 2025-10-29 | $30.54 | $30.54 | 909,500 | — | — |
| 2025-10-28 | $30.97 | $30.97 | 470,300 | — | — |
| 2025-10-27 | $31.34 | $31.34 | 633,900 | — | — |
| 2025-10-24 | $31.88 | $31.88 | 981,100 | — | — |
| 2025-10-23 | $31.92 | $31.92 | 1,720,700 | — | — |
| 2025-10-22 | $30.63 | $30.63 | 728,800 | — | — |
| 2025-10-21 | $29.85 | $29.85 | 366,200 | — | — |
| 2025-10-20 | $30.31 | $30.31 | 430,500 | — | — |
| 2025-10-17 | $29.55 | $29.55 | 417,500 | — | — |
| 2025-10-16 | $29.39 | $29.39 | 590,000 | — | — |
| 2025-10-15 | $30.50 | $30.50 | 795,200 | — | — |
| 2025-10-14 | $29.29 | $29.29 | 716,200 | — | — |
| 2025-10-13 | $29.84 | $29.84 | 739,400 | — | — |
| 2025-10-10 | $29.19 | $29.19 | 1,138,500 | — | — |
| 2025-10-09 | $31.23 | $31.23 | 2,134,500 | — | — |
| 2025-10-08 | $30.97 | $30.97 | 889,800 | — | — |
| 2025-10-07 | $31.88 | $31.88 | 1,200,900 | — | — |
| 2025-10-06 | $32.17 | $32.17 | 761,300 | — | — |
| 2025-10-03 | $31.56 | $31.56 | 1,088,400 | — | — |
| 2025-10-02 | $31.21 | $31.21 | 908,600 | — | — |
| 2025-10-01 | $31.51 | $31.51 | 473,000 | — | — |
| 2025-09-30 | $30.21 | $30.21 | 779,400 | — | — |
| 2025-09-29 | $30.55 | $30.55 | 635,100 | — | — |
| 2025-09-26 | $31.40 | $31.40 | 439,800 | — | — |
| 2025-09-25 | $31.39 | $31.39 | 878,300 | — | — |
| 2025-09-24 | $32.21 | $32.21 | 812,400 | — | — |
| 2025-09-23 | $31.71 | $31.71 | 870,000 | — | — |
| 2025-09-22 | $31.42 | $31.42 | 1,427,000 | — | — |
| 2025-09-19 | $31.01 | $31.01 | 1,711,900 | — | — |
| 2025-09-18 | $33.14 | $33.14 | 594,700 | — | — |
| 2025-09-17 | $33.79 | $33.79 | 493,400 | — | — |
| 2025-09-16 | $34.03 | $34.03 | 724,200 | — | — |
| 2025-09-15 | $33.01 | $33.01 | 1,094,300 | — | — |
| 2025-09-12 | $32.78 | $32.78 | 632,100 | — | — |
| 2025-09-11 | $33.66 | $33.66 | 1,043,100 | — | — |
| 2025-09-10 | $32.48 | $32.48 | 674,400 | — | — |
| 2025-09-09 | $31.91 | $31.91 | 622,000 | — | — |
| 2025-09-08 | $32.67 | $32.67 | 610,500 | — | — |
| 2025-09-05 | $32.76 | $32.76 | 575,800 | — | — |
| 2025-09-04 | $32.74 | $32.74 | 915,800 | — | — |
| 2025-09-03 | $32.78 | $32.78 | 1,218,500 | — | — |
| 2025-09-02 | $32.29 | $32.29 | 726,800 | — | — |
| 2025-08-29 | $31.91 | $31.91 | 481,300 | — | — |
| 2025-08-28 | $31.70 | $31.70 | 493,900 | — | — |
| 2025-08-27 | $31.97 | $31.97 | 727,900 | — | — |
| 2025-08-26 | $30.95 | $30.95 | 451,600 | — | — |
| 2025-08-25 | $31.40 | $31.40 | 785,000 | — | — |
| 2025-08-22 | $31.37 | $31.37 | 1,563,100 | — | — |
| 2025-08-21 | $29.10 | $29.10 | 666,200 | — | — |
| 2025-08-20 | $29.19 | $29.19 | 1,041,400 | — | — |
| 2025-08-19 | $28.60 | $28.60 | 647,400 | — | — |
| 2025-08-18 | $29.21 | $29.21 | 942,500 | — | — |
| 2025-08-15 | $29.01 | $29.01 | 1,008,500 | — | — |
| 2025-08-14 | $29.01 | $29.01 | 851,800 | — | — |
| 2025-08-13 | $29.03 | $29.03 | 986,200 | — | — |
| 2025-08-12 | $28.83 | $28.83 | 922,600 | — | — |
| 2025-08-11 | $28.44 | $28.44 | 607,500 | — | — |
| 2025-08-08 | $29.18 | $29.18 | 553,300 | — | — |
| 2025-08-07 | $28.17 | $28.17 | 1,558,700 | — | — |
| 2025-08-06 | $29.64 | $29.64 | 1,101,500 | — | — |
| 2025-08-05 | $29.79 | $29.79 | 1,326,900 | — | — |
| 2025-08-04 | $28.04 | $28.04 | 828,200 | — | — |
| 2025-08-01 | $27.80 | $27.80 | 752,900 | — | — |
| 2025-07-31 | $29.16 | $29.16 | 774,800 | — | — |
| 2025-07-30 | $29.77 | $29.77 | 682,400 | — | — |
| 2025-07-29 | $30.57 | $30.57 | 601,600 | — | — |
| 2025-07-28 | $31.03 | $31.03 | 494,700 | — | — |
| 2025-07-25 | $30.23 | $30.23 | 398,100 | — | — |
| 2025-07-24 | $30.38 | $30.38 | 907,900 | — | — |
| 2025-07-23 | $30.63 | $30.63 | 1,080,100 | — | — |
| 2025-07-22 | $29.42 | $29.42 | 912,400 | — | — |
| 2025-07-21 | $27.97 | $27.97 | 473,900 | — | — |
| 2025-07-18 | $28.16 | $28.16 | 621,200 | — | — |
| 2025-07-17 | $28.73 | $28.73 | 625,800 | — | — |
| 2025-07-16 | $27.72 | $27.72 | 775,600 | — | — |
| 2025-07-15 | $28.77 | $28.77 | 670,300 | — | — |
| 2025-07-14 | $29.69 | $29.69 | 457,800 | — | — |
| 2025-07-11 | $30.50 | $30.50 | 467,300 | — | — |
| 2025-07-10 | $30.92 | $30.92 | 787,200 | — | — |
| 2025-07-09 | $30.65 | $30.65 | 1,334,300 | — | — |
| 2025-07-08 | $30.24 | $30.24 | 1,330,200 | — | — |
| 2025-07-07 | $29.19 | $29.19 | 1,091,400 | — | — |
| 2025-07-03 | $29.11 | $29.11 | 670,300 | — | — |
| 2025-07-02 | $28.98 | $28.98 | 1,394,900 | — | — |
| 2025-07-01 | $27.24 | $27.24 | 851,700 | — | — |
| 2025-06-30 | $26.25 | $26.25 | 745,900 | — | — |
| 2025-06-27 | $26.06 | $26.06 | 1,243,500 | — | — |
| 2025-06-26 | $25.74 | $25.74 | 585,500 | — | — |
| 2025-06-25 | $25.90 | $25.90 | 1,002,100 | — | — |
| 2025-06-24 | $26.09 | $26.09 | 1,674,700 | — | — |
| 2025-06-23 | $26.65 | $26.65 | 1,314,500 | — | — |
| 2025-06-20 | $28.01 | $28.01 | 6,830,200 | — | — |
| 2025-06-18 | $28.47 | $28.47 | 1,621,900 | — | — |
| 2025-06-17 | $28.56 | $28.56 | 1,507,600 | — | — |
| 2025-06-16 | $29.10 | $29.10 | 1,416,900 | — | — |
| 2025-06-13 | $29.16 | $29.16 | 1,573,400 | — | — |
| 2025-06-12 | $28.47 | $28.47 | 1,077,600 | — | — |
| 2025-06-11 | $28.08 | $28.08 | 962,700 | — | — |
| 2025-06-10 | $27.46 | $27.46 | 1,198,200 | — | — |
| 2025-06-09 | $27.04 | $27.04 | 2,582,800 | — | — |
| 2025-06-06 | $25.17 | $25.17 | 539,900 | — | — |
| 2025-06-05 | $24.50 | $24.50 | 721,300 | — | — |
| 2025-06-04 | $24.48 | $24.48 | 676,400 | — | — |
| 2025-06-03 | $24.92 | $24.92 | 758,900 | — | — |
| 2025-06-02 | $23.76 | $23.76 | 777,800 | — | — |
| 2025-05-30 | $23.20 | $23.20 | 2,015,000 | — | — |
| 2025-05-29 | $24.13 | $24.13 | 521,100 | — | — |
| 2025-05-28 | $23.67 | $23.67 | 558,600 | — | — |
| 2025-05-27 | $23.99 | $23.99 | 615,000 | — | — |
| 2025-05-23 | $23.07 | $23.07 | 470,200 | — | — |
| 2025-05-22 | $22.82 | $22.82 | 875,000 | — | — |
| 2025-05-21 | $23.24 | $23.24 | 413,900 | — | — |
| 2025-05-20 | $23.79 | $23.79 | 373,600 | — | — |
| 2025-05-19 | $23.86 | $23.86 | 501,200 | — | — |
| 2025-05-16 | $24.21 | $24.21 | 370,100 | — | — |
| 2025-05-15 | $24.83 | $24.83 | 656,300 | — | — |
| 2025-05-14 | $25.15 | $25.15 | 1,093,400 | — | — |
| 2025-05-13 | $24.69 | $24.69 | 523,700 | — | — |
| 2025-05-12 | $24.52 | $24.52 | 890,500 | — | — |
| 2025-05-09 | $23.93 | $23.93 | 823,000 | — | — |
| 2025-05-08 | $23.81 | $23.81 | 876,400 | — | — |
| 2025-05-07 | $22.88 | $22.88 | 788,900 | — | — |
| 2025-05-06 | $22.97 | $22.97 | 1,024,800 | — | — |
| 2025-05-05 | $22.47 | $22.47 | 1,118,700 | — | — |
| 2025-05-02 | $22.50 | $22.50 | 820,800 | — | — |
| 2025-05-01 | $22.39 | $22.39 | 1,032,500 | — | — |
| 2025-04-30 | $20.54 | $20.54 | 1,154,100 | — | — |
| 2025-04-29 | $21.00 | $21.00 | 799,100 | — | — |
| 2025-04-28 | $20.11 | $20.11 | 526,500 | — | — |
| 2025-04-25 | $20.62 | $20.62 | 825,800 | — | — |
| 2025-04-24 | $20.60 | $20.60 | 738,000 | — | — |
| 2025-04-23 | $20.48 | $20.48 | 767,700 | — | — |
| 2025-04-22 | $20.45 | $20.45 | 607,100 | — | — |
| 2025-04-21 | $20.12 | $20.12 | 794,300 | — | — |
| 2025-04-17 | $20.88 | $20.88 | 1,187,600 | — | — |
| 2025-04-16 | $19.37 | $19.37 | 756,800 | — | — |
| 2025-04-15 | $18.96 | $18.96 | 888,500 | — | — |
| 2025-04-14 | $19.01 | $19.01 | 721,400 | — | — |
| 2025-04-11 | $19.86 | $19.86 | 1,330,000 | — | — |
| 2025-04-10 | $18.74 | $18.74 | 1,571,000 | — | — |
| 2025-04-09 | $21.16 | $21.16 | 1,939,100 | — | — |
| 2025-04-08 | $18.87 | $18.87 | 2,308,700 | — | — |
| 2025-04-07 | $20.08 | $20.08 | 2,209,000 | — | — |
| 2025-04-04 | $19.24 | $19.24 | 3,634,200 | — | — |
| 2025-04-03 | $22.30 | $22.30 | 2,505,100 | — | — |
| 2025-04-02 | $25.18 | $25.18 | 469,900 | — | — |
| 2025-04-01 | $25.61 | $25.61 | 523,000 | — | — |
| 2025-03-31 | $25.00 | $25.00 | 850,700 | — | — |
| 2025-03-28 | $25.23 | $25.23 | 523,100 | — | — |
| 2025-03-27 | $25.41 | $25.41 | 692,200 | — | — |
| 2025-03-26 | $25.44 | $25.44 | 768,700 | — | — |
| 2025-03-25 | $25.10 | $25.10 | 854,600 | — | — |
| 2025-03-24 | $25.92 | $25.92 | 951,600 | — | — |
| 2025-03-21 | $25.17 | $25.17 | 1,733,700 | — | — |
| 2025-03-20 | $25.12 | $25.12 | 861,100 | — | — |
| 2025-03-19 | $25.03 | $25.03 | 860,000 | — | — |
| 2025-03-18 | $24.96 | $24.96 | 801,800 | — | — |
| 2025-03-17 | $24.59 | $24.59 | 578,000 | — | — |
| 2025-03-14 | $24.68 | $24.68 | 796,000 | — | — |
| 2025-03-13 | $23.66 | $23.66 | 730,200 | — | — |
| 2025-03-12 | $24.18 | $24.18 | 832,400 | — | — |
| 2025-03-11 | $23.93 | $23.93 | 1,054,300 | — | — |
| 2025-03-10 | $23.22 | $23.22 | 1,750,100 | — | — |
| 2025-03-07 | $25.02 | $25.02 | 1,305,400 | — | — |
| 2025-03-06 | $24.45 | $24.45 | 1,436,500 | — | — |
| 2025-03-05 | $23.46 | $23.46 | 1,296,600 | — | — |
| 2025-03-04 | $23.14 | $23.14 | 2,511,600 | — | — |
| 2025-03-03 | $23.32 | $23.32 | 2,034,700 | — | — |
| 2025-02-28 | $25.47 | $25.47 | 1,558,000 | — | — |
| 2025-02-27 | $26.01 | $26.01 | 2,245,600 | — | — |
| 2025-02-26 | $27.54 | $27.54 | 1,729,400 | — | — |
| 2025-02-25 | $28.15 | $28.15 | 1,188,900 | — | — |
| 2025-02-24 | $28.68 | $28.68 | 1,143,900 | — | — |
| 2025-02-21 | $29.68 | $29.68 | 1,088,900 | — | — |
| 2025-02-20 | $31.18 | $31.18 | 931,100 | — | — |
| 2025-02-19 | $30.28 | $30.28 | 1,073,500 | — | — |
| 2025-02-18 | $31.22 | $31.22 | 1,077,800 | — | — |
| 2025-02-14 | $31.14 | $31.14 | 775,000 | — | — |
| 2025-02-13 | $31.28 | $31.28 | 789,700 | — | — |
| 2025-02-12 | $31.93 | $31.93 | 1,014,900 | — | — |
| 2025-02-11 | $32.77 | $32.77 | 1,101,800 | — | — |
| 2025-02-10 | $32.68 | $32.68 | 1,735,400 | — | — |
| 2025-02-07 | $32.87 | $32.87 | 883,200 | — | — |
| 2025-02-06 | $34.75 | $34.75 | 810,900 | — | — |
| 2025-02-05 | $35.76 | $35.76 | 736,400 | — | — |
| 2025-02-04 | $36.09 | $36.09 | 816,600 | — | — |
| 2025-02-03 | $35.12 | $35.12 | 1,118,300 | — | — |
| 2025-01-31 | $36.16 | $36.16 | 815,200 | — | — |
| 2025-01-30 | $36.48 | $36.48 | 984,000 | — | — |
| 2025-01-29 | $36.24 | $36.24 | 536,000 | — | — |
| 2025-01-28 | $35.98 | $35.98 | 624,900 | — | — |
| 2025-01-27 | $36.56 | $36.56 | 541,300 | — | — |
| 2025-01-24 | $37.75 | $37.75 | 901,300 | — | — |
| 2025-01-23 | $37.85 | $37.85 | 754,900 | — | — |
| 2025-01-22 | $37.56 | $37.56 | 771,400 | — | — |
| 2025-01-21 | $37.90 | $37.90 | 507,300 | — | — |
| 2025-01-17 | $37.52 | $37.52 | 795,100 | — | — |
| 2025-01-16 | $37.75 | $37.75 | 535,900 | — | — |
| 2025-01-15 | $38.51 | $38.51 | 465,200 | — | — |
| 2025-01-14 | $37.71 | $37.71 | 412,900 | — | — |
| 2025-01-13 | $36.89 | $36.89 | 424,700 | — | — |
| 2025-01-10 | $36.64 | $36.64 | 1,054,400 | — | — |
| 2025-01-08 | $37.80 | $37.80 | 516,700 | — | — |
| 2025-01-07 | $38.45 | $38.45 | 519,500 | — | — |
| 2025-01-06 | $37.82 | $37.82 | 760,600 | — | — |
| 2025-01-03 | $38.74 | $38.74 | 564,800 | — | — |
| 2025-01-02 | $39.14 | $39.14 | 646,100 | — | — |