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
- 2025-04-02 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 | $30.94 | $32.03 | 559,200 | — | — |
| 2025-12-30 | $31.38 | $32.35 | 365,900 | — | — |
| 2025-12-29 | $31.25 | $32.21 | 313,000 | — | — |
| 2025-12-26 | $31.52 | $32.49 | 380,000 | — | — |
| 2025-12-24 | $31.57 | $32.54 | 213,700 | — | — |
| 2025-12-23 | $31.23 | $32.19 | 481,700 | — | — |
| 2025-12-22 | $31.70 | $32.68 | 559,800 | — | — |
| 2025-12-19 | $31.38 | $32.35 | 3,435,800 | — | — |
| 2025-12-18 | $31.51 | $32.48 | 766,600 | — | — |
| 2025-12-17 | $32.27 | $33.26 | 459,100 | — | — |
| 2025-12-16 | $32.03 | $33.02 | 703,200 | — | — |
| 2025-12-15 | $32.44 | $33.44 | 519,300 | — | — |
| 2025-12-12 | $32.74 | $33.75 | 666,700 | — | — |
| 2025-12-11 | $33.16 | $34.18 | 647,900 | — | — |
| 2025-12-10 | $32.72 | $33.73 | 619,500 | — | — |
| 2025-12-09 | $32.57 | $33.57 | 861,800 | — | — |
| 2025-12-08 | $33.21 | $34.23 | 1,050,800 | — | — |
| 2025-12-05 | $32.91 | $33.92 | 677,900 | — | — |
| 2025-12-04 | $32.67 | $33.68 | 786,300 | — | — |
| 2025-12-03 | $33.00 | $34.02 | 963,700 | — | — |
| 2025-12-02 | $32.66 | $33.67 | 497,700 | — | — |
| 2025-12-01 | $32.50 | $33.50 | 509,200 | — | — |
| 2025-11-28 | $32.68 | $33.69 | 259,700 | — | — |
| 2025-11-26 | $32.60 | $33.47 | 652,100 | — | — |
| 2025-11-25 | $31.94 | $32.79 | 777,400 | — | — |
| 2025-11-24 | $31.18 | $32.01 | 2,553,700 | — | — |
| 2025-11-21 | $31.20 | $32.03 | 864,100 | — | — |
| 2025-11-20 | $30.72 | $31.54 | 718,300 | — | — |
| 2025-11-19 | $31.26 | $32.09 | 1,143,300 | — | — |
| 2025-11-18 | $31.80 | $32.65 | 620,700 | — | — |
| 2025-11-17 | $31.82 | $32.67 | 458,700 | — | — |
| 2025-11-14 | $32.71 | $33.58 | 573,100 | — | — |
| 2025-11-13 | $32.68 | $33.55 | 691,200 | — | — |
| 2025-11-12 | $32.78 | $33.65 | 877,400 | — | — |
| 2025-11-11 | $33.47 | $34.36 | 556,300 | — | — |
| 2025-11-10 | $33.24 | $34.12 | 456,200 | — | — |
| 2025-11-07 | $34.15 | $35.06 | 842,800 | — | — |
| 2025-11-06 | $34.13 | $35.04 | 829,700 | — | — |
| 2025-11-05 | $34.49 | $35.41 | 701,800 | — | — |
| 2025-11-04 | $34.16 | $35.07 | 686,800 | — | — |
| 2025-11-03 | $34.44 | $35.36 | 725,100 | — | — |
| 2025-10-31 | $34.35 | $35.26 | 794,900 | — | — |
| 2025-10-30 | $35.00 | $35.79 | 606,100 | — | — |
| 2025-10-29 | $36.10 | $36.92 | 976,700 | — | — |
| 2025-10-28 | $37.25 | $38.09 | 1,025,300 | — | — |
| 2025-10-27 | $37.51 | $38.36 | 919,200 | — | — |
| 2025-10-24 | $37.87 | $38.73 | 596,200 | — | — |
| 2025-10-23 | $37.95 | $38.81 | 824,100 | — | — |
| 2025-10-22 | $37.81 | $38.66 | 464,400 | — | — |
| 2025-10-21 | $37.54 | $38.39 | 708,300 | — | — |
| 2025-10-20 | $36.96 | $37.80 | 485,100 | — | — |
| 2025-10-17 | $36.67 | $37.50 | 988,500 | — | — |
| 2025-10-16 | $36.58 | $37.41 | 706,700 | — | — |
| 2025-10-15 | $35.60 | $36.41 | 695,700 | — | — |
| 2025-10-14 | $35.56 | $36.36 | 464,600 | — | — |
| 2025-10-13 | $35.24 | $36.04 | 629,000 | — | — |
| 2025-10-10 | $34.91 | $35.70 | 798,100 | — | — |
| 2025-10-09 | $35.39 | $36.19 | 661,800 | — | — |
| 2025-10-08 | $35.79 | $36.60 | 871,300 | — | — |
| 2025-10-07 | $35.85 | $36.66 | 902,500 | — | — |
| 2025-10-06 | $35.10 | $35.89 | 1,432,800 | — | — |
| 2025-10-03 | $35.94 | $36.75 | 1,395,800 | — | — |
| 2025-10-02 | $37.32 | $38.16 | 2,053,400 | — | — |
| 2025-10-01 | $38.42 | $39.29 | 764,600 | — | — |
| 2025-09-30 | $37.64 | $38.49 | 1,141,300 | — | — |
| 2025-09-29 | $37.25 | $37.96 | 835,800 | — | — |
| 2025-09-26 | $36.90 | $37.60 | 533,300 | — | — |
| 2025-09-25 | $36.31 | $37.00 | 224,000 | — | — |
| 2025-09-24 | $36.45 | $37.14 | 310,900 | — | — |
| 2025-09-23 | $37.00 | $37.70 | 172,200 | — | — |
| 2025-09-22 | $36.96 | $37.66 | 260,800 | — | — |
| 2025-09-19 | $37.05 | $37.75 | 1,188,200 | — | — |
| 2025-09-18 | $38.25 | $38.98 | 418,100 | — | — |
| 2025-09-17 | $38.65 | $39.38 | 736,500 | — | — |
| 2025-09-16 | $38.74 | $39.48 | 628,000 | — | — |
| 2025-09-15 | $38.74 | $39.48 | 452,500 | — | — |
| 2025-09-12 | $38.99 | $39.73 | 382,400 | — | — |
| 2025-09-11 | $38.66 | $39.39 | 294,200 | — | — |
| 2025-09-10 | $37.87 | $38.59 | 286,200 | — | — |
| 2025-09-09 | $37.66 | $38.38 | 265,100 | — | — |
| 2025-09-08 | $37.62 | $38.33 | 290,000 | — | — |
| 2025-09-05 | $37.34 | $38.05 | 389,500 | — | — |
| 2025-09-04 | $36.80 | $37.50 | 364,300 | — | — |
| 2025-09-03 | $36.28 | $36.97 | 368,500 | — | — |
| 2025-09-02 | $36.06 | $36.74 | 366,300 | — | — |
| 2025-08-29 | $36.39 | $37.08 | 456,500 | — | — |
| 2025-08-28 | $36.81 | $37.37 | 443,300 | — | — |
| 2025-08-27 | $36.49 | $37.05 | 308,900 | — | — |
| 2025-08-26 | $36.11 | $36.66 | 1,078,200 | — | — |
| 2025-08-25 | $36.38 | $36.93 | 616,900 | — | — |
| 2025-08-22 | $36.54 | $37.10 | 907,600 | — | — |
| 2025-08-21 | $35.83 | $36.38 | 694,800 | — | — |
| 2025-08-20 | $35.55 | $36.09 | 627,600 | — | — |
| 2025-08-19 | $35.09 | $35.62 | 407,600 | — | — |
| 2025-08-18 | $34.49 | $35.02 | 443,200 | — | — |
| 2025-08-15 | $35.11 | $35.64 | 336,400 | — | — |
| 2025-08-14 | $34.79 | $35.32 | 262,200 | — | — |
| 2025-08-13 | $35.26 | $35.80 | 329,700 | — | — |
| 2025-08-12 | $34.42 | $34.94 | 302,900 | — | — |
| 2025-08-11 | $33.86 | $34.38 | 262,900 | — | — |
| 2025-08-08 | $33.98 | $34.50 | 281,700 | — | — |
| 2025-08-07 | $34.62 | $35.15 | 2,164,800 | — | — |
| 2025-08-06 | $34.92 | $35.45 | 483,600 | — | — |
| 2025-08-05 | $35.24 | $35.78 | 765,600 | — | — |
| 2025-08-04 | $34.96 | $35.49 | 433,000 | — | — |
| 2025-08-01 | $34.80 | $35.33 | 768,300 | — | — |
| 2025-07-31 | $33.88 | $34.40 | 778,000 | — | — |
| 2025-07-30 | $35.63 | $36.03 | 360,700 | — | — |
| 2025-07-29 | $36.29 | $36.70 | 608,600 | — | — |
| 2025-07-28 | $36.16 | $36.57 | 514,000 | — | — |
| 2025-07-25 | $36.21 | $36.62 | 228,400 | — | — |
| 2025-07-24 | $36.38 | $36.79 | 294,700 | — | — |
| 2025-07-23 | $37.15 | $37.57 | 406,300 | — | — |
| 2025-07-22 | $37.06 | $37.48 | 538,300 | — | — |
| 2025-07-21 | $36.26 | $36.67 | 284,900 | — | — |
| 2025-07-18 | $35.97 | $36.38 | 318,000 | — | — |
| 2025-07-17 | $35.94 | $36.35 | 350,500 | — | — |
| 2025-07-16 | $36.15 | $36.56 | 651,500 | — | — |
| 2025-07-15 | $35.89 | $36.30 | 442,600 | — | — |
| 2025-07-14 | $36.38 | $36.79 | 480,900 | — | — |
| 2025-07-11 | $36.13 | $36.54 | 578,300 | — | — |
| 2025-07-10 | $35.71 | $36.12 | 1,094,500 | — | — |
| 2025-07-09 | $36.32 | $36.73 | 435,700 | — | — |
| 2025-07-08 | $36.50 | $36.91 | 318,800 | — | — |
| 2025-07-07 | $36.67 | $37.09 | 775,400 | — | — |
| 2025-07-03 | $37.20 | $37.62 | 415,700 | — | — |
| 2025-07-02 | $37.23 | $37.65 | 790,600 | — | — |
| 2025-07-01 | $37.02 | $37.44 | 479,400 | — | — |
| 2025-06-30 | $36.23 | $36.64 | 1,199,700 | — | — |
| 2025-06-27 | $36.05 | $36.33 | 5,696,800 | — | — |
| 2025-06-26 | $36.22 | $36.50 | 663,900 | — | — |
| 2025-06-25 | $36.50 | $36.78 | 601,700 | — | — |
| 2025-06-24 | $37.20 | $37.48 | 706,300 | — | — |
| 2025-06-23 | $37.09 | $37.37 | 797,500 | — | — |
| 2025-06-20 | $36.52 | $36.80 | 4,248,700 | — | — |
| 2025-06-18 | $36.31 | $36.59 | 933,200 | — | — |
| 2025-06-17 | $35.48 | $35.75 | 692,300 | — | — |
| 2025-06-16 | $36.28 | $36.56 | 539,700 | — | — |
| 2025-06-13 | $35.69 | $35.96 | 261,400 | — | — |
| 2025-06-12 | $36.23 | $36.51 | 331,100 | — | — |
| 2025-06-11 | $36.58 | $36.86 | 355,800 | — | — |
| 2025-06-10 | $37.27 | $37.55 | 282,600 | — | — |
| 2025-06-09 | $37.21 | $37.49 | 959,900 | — | — |
| 2025-06-06 | $37.00 | $37.28 | 515,600 | — | — |
| 2025-06-05 | $36.66 | $36.94 | 601,800 | — | — |
| 2025-06-04 | $36.75 | $37.03 | 592,900 | — | — |
| 2025-06-03 | $36.67 | $36.95 | 448,600 | — | — |
| 2025-06-02 | $36.55 | $36.83 | 435,200 | — | — |
| 2025-05-30 | $36.54 | $36.82 | 396,800 | — | — |
| 2025-05-29 | $36.50 | $36.64 | 339,500 | — | — |
| 2025-05-28 | $36.57 | $36.71 | 441,300 | — | — |
| 2025-05-27 | $36.85 | $36.99 | 373,400 | — | — |
| 2025-05-23 | $36.60 | $36.74 | 256,800 | — | — |
| 2025-05-22 | $36.54 | $36.68 | 496,300 | — | — |
| 2025-05-21 | $35.88 | $36.02 | 245,400 | — | — |
| 2025-05-20 | $36.65 | $36.79 | 293,200 | — | — |
| 2025-05-19 | $36.77 | $36.91 | 258,600 | — | — |
| 2025-05-16 | $36.96 | $37.10 | 293,600 | — | — |
| 2025-05-15 | $36.67 | $36.81 | 308,300 | — | — |
| 2025-05-14 | $35.94 | $36.08 | 423,500 | — | — |
| 2025-05-13 | $36.00 | $36.14 | 396,700 | — | — |
| 2025-05-12 | $36.53 | $36.67 | 299,100 | — | — |
| 2025-05-09 | $36.56 | $36.70 | 558,900 | — | — |
| 2025-05-08 | $35.97 | $36.11 | 582,700 | — | — |
| 2025-05-07 | $34.74 | $34.88 | 499,800 | — | — |
| 2025-05-06 | $34.60 | $34.73 | 435,400 | — | — |
| 2025-05-05 | $35.42 | $35.56 | 314,100 | — | — |
| 2025-05-02 | $35.80 | $35.94 | 442,200 | — | — |
| 2025-05-01 | $35.32 | $35.46 | 403,900 | — | — |
| 2025-04-30 | $35.14 | $35.28 | 789,900 | — | — |
| 2025-04-29 | $34.05 | $34.05 | 628,900 | — | — |
| 2025-04-28 | $34.00 | $34.00 | 335,900 | — | — |
| 2025-04-25 | $33.45 | $33.45 | 297,500 | — | — |
| 2025-04-24 | $33.65 | $33.65 | 495,100 | — | — |
| 2025-04-23 | $33.07 | $33.07 | 407,600 | — | — |
| 2025-04-22 | $33.23 | $33.23 | 470,000 | — | — |
| 2025-04-21 | $33.13 | $33.13 | 448,100 | — | — |
| 2025-04-17 | $33.94 | $33.94 | 531,100 | — | — |
| 2025-04-16 | $33.33 | $33.33 | 361,200 | — | — |
| 2025-04-15 | $32.56 | $32.56 | 383,100 | — | — |
| 2025-04-14 | $32.75 | $32.75 | 342,000 | — | — |
| 2025-04-11 | $32.35 | $32.35 | 389,500 | — | — |
| 2025-04-10 | $32.00 | $32.00 | 703,600 | — | — |
| 2025-04-09 | $31.92 | $31.92 | 782,000 | — | — |
| 2025-04-08 | $31.22 | $31.22 | 1,798,200 | — | — |
| 2025-04-07 | $32.20 | $32.20 | 1,765,100 | — | — |
| 2025-04-04 | $32.89 | $32.89 | 1,962,500 | — | — |
| 2025-04-03 | $33.10 | $33.10 | 3,944,100 | — | — |
| 2025-04-02 | $32.75 | $32.75 | 10,043,400 | — | — |