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
- 2024-02-09 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 | $33.39 | $33.39 | 413,200 | — | — |
| 2025-12-30 | $33.46 | $33.46 | 424,800 | — | — |
| 2025-12-29 | $34.15 | $34.15 | 335,300 | — | — |
| 2025-12-26 | $34.30 | $34.30 | 237,100 | — | — |
| 2025-12-24 | $34.50 | $34.50 | 128,200 | — | — |
| 2025-12-23 | $34.49 | $34.49 | 493,300 | — | — |
| 2025-12-22 | $35.10 | $35.10 | 935,200 | — | — |
| 2025-12-19 | $33.71 | $33.71 | 702,200 | — | — |
| 2025-12-18 | $33.22 | $33.22 | 565,400 | — | — |
| 2025-12-17 | $32.15 | $32.15 | 1,537,200 | — | — |
| 2025-12-16 | $32.36 | $32.36 | 686,100 | — | — |
| 2025-12-15 | $33.05 | $33.05 | 1,197,300 | — | — |
| 2025-12-12 | $33.00 | $33.00 | 794,900 | — | — |
| 2025-12-11 | $33.49 | $33.49 | 703,400 | — | — |
| 2025-12-10 | $33.95 | $33.95 | 485,100 | — | — |
| 2025-12-09 | $34.79 | $34.79 | 769,000 | — | — |
| 2025-12-08 | $33.19 | $33.19 | 539,200 | — | — |
| 2025-12-05 | $32.73 | $32.73 | 496,500 | — | — |
| 2025-12-04 | $33.35 | $33.35 | 693,200 | — | — |
| 2025-12-03 | $33.00 | $33.00 | 1,030,100 | — | — |
| 2025-12-02 | $33.40 | $33.40 | 506,700 | — | — |
| 2025-12-01 | $33.00 | $33.00 | 833,200 | — | — |
| 2025-11-28 | $32.58 | $32.58 | 839,400 | — | — |
| 2025-11-26 | $31.95 | $31.95 | 600,200 | — | — |
| 2025-11-25 | $32.17 | $32.17 | 803,700 | — | — |
| 2025-11-24 | $31.82 | $31.82 | 888,500 | — | — |
| 2025-11-21 | $31.80 | $31.80 | 737,300 | — | — |
| 2025-11-20 | $31.58 | $31.58 | 1,655,700 | — | — |
| 2025-11-19 | $30.50 | $30.50 | 538,900 | — | — |
| 2025-11-18 | $29.18 | $29.18 | 271,100 | — | — |
| 2025-11-17 | $28.40 | $28.40 | 315,300 | — | — |
| 2025-11-14 | $27.69 | $27.69 | 695,600 | — | — |
| 2025-11-13 | $26.30 | $26.30 | 1,421,200 | — | — |
| 2025-11-12 | $29.18 | $29.18 | 316,900 | — | — |
| 2025-11-11 | $28.66 | $28.66 | 478,600 | — | — |
| 2025-11-10 | $27.70 | $27.70 | 417,000 | — | — |
| 2025-11-07 | $28.04 | $28.04 | 539,700 | — | — |
| 2025-11-06 | $27.49 | $27.49 | 698,400 | — | — |
| 2025-11-05 | $27.78 | $27.78 | 560,400 | — | — |
| 2025-11-04 | $26.22 | $26.22 | 274,200 | — | — |
| 2025-11-03 | $26.94 | $26.94 | 291,200 | — | — |
| 2025-10-31 | $27.32 | $27.32 | 616,100 | — | — |
| 2025-10-30 | $28.68 | $28.68 | 639,700 | — | — |
| 2025-10-29 | $30.16 | $30.16 | 416,000 | — | — |
| 2025-10-28 | $29.29 | $29.29 | 402,900 | — | — |
| 2025-10-27 | $29.15 | $29.15 | 691,500 | — | — |
| 2025-10-24 | $28.84 | $28.84 | 944,600 | — | — |
| 2025-10-23 | $29.00 | $29.00 | 466,700 | — | — |
| 2025-10-22 | $29.29 | $29.29 | 666,700 | — | — |
| 2025-10-21 | $28.96 | $28.96 | 1,133,500 | — | — |
| 2025-10-20 | $28.60 | $28.60 | 560,700 | — | — |
| 2025-10-17 | $27.00 | $27.00 | 497,600 | — | — |
| 2025-10-16 | $26.73 | $26.73 | 357,500 | — | — |
| 2025-10-15 | $27.05 | $27.05 | 569,800 | — | — |
| 2025-10-14 | $26.41 | $26.41 | 716,100 | — | — |
| 2025-10-13 | $25.42 | $25.42 | 577,600 | — | — |
| 2025-10-10 | $24.71 | $24.71 | 882,300 | — | — |
| 2025-10-09 | $24.16 | $24.16 | 884,700 | — | — |
| 2025-10-08 | $24.12 | $24.12 | 554,000 | — | — |
| 2025-10-07 | $24.48 | $24.48 | 490,400 | — | — |
| 2025-10-06 | $24.84 | $24.84 | 986,000 | — | — |
| 2025-10-03 | $25.77 | $25.77 | 289,800 | — | — |
| 2025-10-02 | $25.12 | $25.12 | 625,300 | — | — |
| 2025-10-01 | $24.99 | $24.99 | 919,900 | — | — |
| 2025-09-30 | $26.96 | $26.96 | 590,000 | — | — |
| 2025-09-29 | $26.79 | $26.79 | 457,800 | — | — |
| 2025-09-26 | $26.26 | $26.26 | 524,100 | — | — |
| 2025-09-25 | $26.59 | $26.59 | 652,500 | — | — |
| 2025-09-24 | $25.69 | $25.69 | 696,400 | — | — |
| 2025-09-23 | $25.87 | $25.87 | 435,800 | — | — |
| 2025-09-22 | $25.85 | $25.85 | 224,800 | — | — |
| 2025-09-19 | $25.49 | $25.49 | 404,200 | — | — |
| 2025-09-18 | $25.87 | $25.87 | 290,100 | — | — |
| 2025-09-17 | $26.29 | $26.29 | 301,500 | — | — |
| 2025-09-16 | $26.12 | $26.12 | 253,300 | — | — |
| 2025-09-15 | $26.15 | $26.15 | 323,100 | — | — |
| 2025-09-12 | $26.16 | $26.16 | 267,600 | — | — |
| 2025-09-11 | $26.85 | $26.85 | 489,000 | — | — |
| 2025-09-10 | $25.04 | $25.04 | 1,384,300 | — | — |
| 2025-09-09 | $26.12 | $26.12 | 446,900 | — | — |
| 2025-09-08 | $26.42 | $26.42 | 420,500 | — | — |
| 2025-09-05 | $26.11 | $26.11 | 421,800 | — | — |
| 2025-09-04 | $25.98 | $25.98 | 409,500 | — | — |
| 2025-09-03 | $26.06 | $26.06 | 484,900 | — | — |
| 2025-09-02 | $26.64 | $26.64 | 287,300 | — | — |
| 2025-08-29 | $26.90 | $26.90 | 531,000 | — | — |
| 2025-08-28 | $26.46 | $26.46 | 432,700 | — | — |
| 2025-08-27 | $26.20 | $26.20 | 497,200 | — | — |
| 2025-08-26 | $24.83 | $24.83 | 526,400 | — | — |
| 2025-08-25 | $26.02 | $26.02 | 590,500 | — | — |
| 2025-08-22 | $25.85 | $25.85 | 481,800 | — | — |
| 2025-08-21 | $25.56 | $25.56 | 378,600 | — | — |
| 2025-08-20 | $25.87 | $25.87 | 293,100 | — | — |
| 2025-08-19 | $25.63 | $25.63 | 465,100 | — | — |
| 2025-08-18 | $25.45 | $25.45 | 436,400 | — | — |
| 2025-08-15 | $26.08 | $26.08 | 614,400 | — | — |
| 2025-08-14 | $26.18 | $26.18 | 519,400 | — | — |
| 2025-08-13 | $26.60 | $26.60 | 1,004,600 | — | — |
| 2025-08-12 | $28.02 | $28.02 | 1,311,400 | — | — |
| 2025-08-11 | $26.33 | $26.33 | 651,200 | — | — |
| 2025-08-08 | $25.81 | $25.81 | 327,700 | — | — |
| 2025-08-07 | $25.44 | $25.44 | 325,100 | — | — |
| 2025-08-06 | $24.34 | $24.34 | 713,600 | — | — |
| 2025-08-05 | $24.71 | $24.71 | 503,200 | — | — |
| 2025-08-04 | $25.49 | $25.49 | 761,700 | — | — |
| 2025-08-01 | $25.50 | $25.50 | 481,600 | — | — |
| 2025-07-31 | $25.52 | $25.52 | 541,200 | — | — |
| 2025-07-30 | $25.56 | $25.56 | 478,600 | — | — |
| 2025-07-29 | $25.76 | $25.76 | 751,500 | — | — |
| 2025-07-28 | $24.83 | $24.83 | 767,900 | — | — |
| 2025-07-25 | $25.61 | $25.61 | 215,400 | — | — |
| 2025-07-24 | $25.66 | $25.66 | 608,800 | — | — |
| 2025-07-23 | $25.75 | $25.75 | 862,000 | — | — |
| 2025-07-22 | $25.75 | $25.75 | 683,300 | — | — |
| 2025-07-21 | $26.18 | $26.18 | 521,400 | — | — |
| 2025-07-18 | $26.02 | $26.02 | 1,212,200 | — | — |
| 2025-07-17 | $26.30 | $26.30 | 658,800 | — | — |
| 2025-07-16 | $26.43 | $26.43 | 976,900 | — | — |
| 2025-07-15 | $26.60 | $26.60 | 1,674,400 | — | — |
| 2025-07-14 | $24.45 | $24.45 | 605,500 | — | — |
| 2025-07-11 | $24.57 | $24.57 | 731,100 | — | — |
| 2025-07-10 | $25.53 | $25.53 | 357,500 | — | — |
| 2025-07-09 | $25.19 | $25.19 | 705,400 | — | — |
| 2025-07-08 | $25.76 | $25.76 | 544,400 | — | — |
| 2025-07-07 | $26.39 | $26.39 | 334,300 | — | — |
| 2025-07-03 | $27.73 | $27.73 | 274,200 | — | — |
| 2025-07-02 | $27.79 | $27.79 | 1,074,200 | — | — |
| 2025-07-01 | $27.61 | $27.61 | 774,000 | — | — |
| 2025-06-30 | $27.76 | $27.76 | 1,126,500 | — | — |
| 2025-06-27 | $27.46 | $27.46 | 555,600 | — | — |
| 2025-06-26 | $27.43 | $27.43 | 563,500 | — | — |
| 2025-06-25 | $27.20 | $27.20 | 824,700 | — | — |
| 2025-06-24 | $26.67 | $26.67 | 635,300 | — | — |
| 2025-06-23 | $27.00 | $27.00 | 307,100 | — | — |
| 2025-06-20 | $26.35 | $26.35 | 540,100 | — | — |
| 2025-06-18 | $25.56 | $25.56 | 328,200 | — | — |
| 2025-06-17 | $26.19 | $26.19 | 314,500 | — | — |
| 2025-06-16 | $26.48 | $26.48 | 330,900 | — | — |
| 2025-06-13 | $26.17 | $26.17 | 385,200 | — | — |
| 2025-06-12 | $26.80 | $26.80 | 425,600 | — | — |
| 2025-06-11 | $26.61 | $26.61 | 734,600 | — | — |
| 2025-06-10 | $26.37 | $26.37 | 479,200 | — | — |
| 2025-06-09 | $26.44 | $26.44 | 272,300 | — | — |
| 2025-06-06 | $27.28 | $27.28 | 629,200 | — | — |
| 2025-06-05 | $27.40 | $27.40 | 477,100 | — | — |
| 2025-06-04 | $27.30 | $27.30 | 812,400 | — | — |
| 2025-06-03 | $28.75 | $28.75 | 778,500 | — | — |
| 2025-06-02 | $29.06 | $29.06 | 375,500 | — | — |
| 2025-05-30 | $28.86 | $28.86 | 749,700 | — | — |
| 2025-05-29 | $29.30 | $29.30 | 266,300 | — | — |
| 2025-05-28 | $29.60 | $29.60 | 295,400 | — | — |
| 2025-05-27 | $29.85 | $29.85 | 384,900 | — | — |
| 2025-05-23 | $29.80 | $29.80 | 278,100 | — | — |
| 2025-05-22 | $29.79 | $29.79 | 421,100 | — | — |
| 2025-05-21 | $30.35 | $30.35 | 341,100 | — | — |
| 2025-05-20 | $31.21 | $31.21 | 678,900 | — | — |
| 2025-05-19 | $30.90 | $30.90 | 583,000 | — | — |
| 2025-05-16 | $30.25 | $30.25 | 504,100 | — | — |
| 2025-05-15 | $30.20 | $30.20 | 672,800 | — | — |
| 2025-05-14 | $29.96 | $29.96 | 561,600 | — | — |
| 2025-05-13 | $28.69 | $28.69 | 576,200 | — | — |
| 2025-05-12 | $27.76 | $27.76 | 580,300 | — | — |
| 2025-05-09 | $27.90 | $27.90 | 695,400 | — | — |
| 2025-05-08 | $28.44 | $28.44 | 1,573,500 | — | — |
| 2025-05-07 | $30.98 | $30.98 | 652,300 | — | — |
| 2025-05-06 | $31.01 | $31.01 | 410,300 | — | — |
| 2025-05-05 | $30.90 | $30.90 | 456,800 | — | — |
| 2025-05-02 | $30.39 | $30.39 | 1,061,700 | — | — |
| 2025-05-01 | $30.13 | $30.13 | 433,300 | — | — |
| 2025-04-30 | $30.56 | $30.56 | 384,000 | — | — |
| 2025-04-29 | $30.28 | $30.28 | 578,900 | — | — |
| 2025-04-28 | $30.26 | $30.26 | 370,900 | — | — |
| 2025-04-25 | $30.19 | $30.19 | 564,300 | — | — |
| 2025-04-24 | $30.05 | $30.05 | 556,500 | — | — |
| 2025-04-23 | $28.88 | $28.88 | 753,200 | — | — |
| 2025-04-22 | $28.06 | $28.06 | 692,800 | — | — |
| 2025-04-21 | $26.94 | $26.94 | 1,094,900 | — | — |
| 2025-04-17 | $25.99 | $25.99 | 718,200 | — | — |
| 2025-04-16 | $25.76 | $25.76 | 552,700 | — | — |
| 2025-04-15 | $26.71 | $26.71 | 394,800 | — | — |
| 2025-04-14 | $27.22 | $27.22 | 641,700 | — | — |
| 2025-04-11 | $27.18 | $27.18 | 614,100 | — | — |
| 2025-04-10 | $26.65 | $26.65 | 838,700 | — | — |
| 2025-04-09 | $26.43 | $26.43 | 1,382,900 | — | — |
| 2025-04-08 | $24.84 | $24.84 | 727,500 | — | — |
| 2025-04-07 | $24.86 | $24.86 | 927,800 | — | — |
| 2025-04-04 | $25.27 | $25.27 | 1,192,000 | — | — |
| 2025-04-03 | $28.08 | $28.08 | 916,800 | — | — |
| 2025-04-02 | $27.25 | $27.25 | 453,100 | — | — |
| 2025-04-01 | $26.82 | $26.82 | 726,400 | — | — |
| 2025-03-31 | $26.68 | $26.68 | 752,900 | — | — |
| 2025-03-28 | $26.74 | $26.74 | 891,700 | — | — |
| 2025-03-27 | $26.97 | $26.97 | 854,600 | — | — |
| 2025-03-26 | $26.67 | $26.67 | 819,300 | — | — |
| 2025-03-25 | $26.84 | $26.84 | 679,000 | — | — |
| 2025-03-24 | $26.81 | $26.81 | 296,700 | — | — |
| 2025-03-21 | $25.84 | $25.84 | 289,500 | — | — |
| 2025-03-20 | $25.65 | $25.65 | 968,100 | — | — |
| 2025-03-19 | $24.20 | $24.20 | 677,600 | — | — |
| 2025-03-18 | $24.23 | $24.23 | 435,700 | — | — |
| 2025-03-17 | $25.06 | $25.06 | 570,400 | — | — |
| 2025-03-14 | $25.06 | $25.06 | 390,000 | — | — |
| 2025-03-13 | $24.52 | $24.52 | 343,700 | — | — |
| 2025-03-12 | $25.21 | $25.21 | 692,500 | — | — |
| 2025-03-11 | $24.50 | $24.50 | 890,200 | — | — |
| 2025-03-10 | $24.10 | $24.10 | 2,348,700 | — | — |
| 2025-03-07 | $24.94 | $24.94 | 1,500,900 | — | — |
| 2025-03-06 | $24.45 | $24.45 | 610,000 | — | — |
| 2025-03-05 | $25.32 | $25.32 | 485,200 | — | — |
| 2025-03-04 | $25.23 | $25.23 | 1,438,500 | — | — |
| 2025-03-03 | $25.72 | $25.72 | 610,200 | — | — |
| 2025-02-28 | $26.62 | $26.62 | 797,000 | — | — |
| 2025-02-27 | $26.21 | $26.21 | 942,500 | — | — |
| 2025-02-26 | $27.48 | $27.48 | 500,700 | — | — |
| 2025-02-25 | $27.66 | $27.66 | 603,500 | — | — |
| 2025-02-24 | $27.89 | $27.89 | 708,500 | — | — |
| 2025-02-21 | $28.03 | $28.03 | 562,100 | — | — |
| 2025-02-20 | $28.42 | $28.42 | 1,167,800 | — | — |
| 2025-02-19 | $28.43 | $28.43 | 1,011,100 | — | — |
| 2025-02-18 | $28.15 | $28.15 | 899,900 | — | — |
| 2025-02-14 | $28.02 | $28.02 | 1,093,900 | — | — |
| 2025-02-13 | $27.99 | $27.99 | 1,139,700 | — | — |
| 2025-02-12 | $28.05 | $28.05 | 1,904,900 | — | — |
| 2025-02-11 | $27.56 | $27.56 | 2,164,300 | — | — |
| 2025-02-10 | $27.26 | $27.26 | 1,563,600 | — | — |
| 2025-02-07 | $27.48 | $27.48 | 3,302,500 | — | — |
| 2025-02-06 | $27.02 | $27.02 | 8,965,900 | — | — |
| 2025-02-05 | $28.57 | $28.57 | 1,422,000 | — | — |
| 2025-02-04 | $29.39 | $29.39 | 1,651,600 | — | — |
| 2025-02-03 | $31.23 | $31.23 | 675,400 | — | — |
| 2025-01-31 | $31.02 | $31.02 | 648,300 | — | — |
| 2025-01-30 | $30.33 | $30.33 | 761,000 | — | — |
| 2025-01-29 | $31.30 | $31.30 | 610,700 | — | — |
| 2025-01-28 | $30.21 | $30.21 | 1,023,500 | — | — |
| 2025-01-27 | $31.21 | $31.21 | 759,900 | — | — |
| 2025-01-24 | $30.82 | $30.82 | 957,400 | — | — |
| 2025-01-23 | $30.20 | $30.20 | 583,500 | — | — |
| 2025-01-22 | $30.29 | $30.29 | 535,700 | — | — |
| 2025-01-21 | $29.93 | $29.93 | 410,700 | — | — |
| 2025-01-17 | $29.51 | $29.51 | 576,000 | — | — |
| 2025-01-16 | $29.91 | $29.91 | 713,500 | — | — |
| 2025-01-15 | $30.06 | $30.06 | 559,000 | — | — |
| 2025-01-14 | $30.68 | $30.68 | 513,100 | — | — |
| 2025-01-13 | $30.12 | $30.12 | 730,100 | — | — |
| 2025-01-10 | $30.98 | $30.98 | 772,500 | — | — |
| 2025-01-08 | $30.10 | $30.10 | 694,500 | — | — |
| 2025-01-07 | $29.79 | $29.79 | 478,100 | — | — |
| 2025-01-06 | $30.21 | $30.21 | 808,700 | — | — |
| 2025-01-03 | $29.44 | $29.44 | 655,300 | — | — |
| 2025-01-02 | $29.66 | $29.66 | 778,800 | — | — |