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
- 2021-11-09 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 | $38.01 | $38.01 | 147,700 | — | — |
| 2025-12-30 | $38.35 | $38.35 | 54,500 | — | — |
| 2025-12-29 | $38.82 | $38.82 | 45,600 | — | — |
| 2025-12-26 | $39.39 | $39.39 | 34,000 | — | — |
| 2025-12-24 | $39.89 | $39.89 | 46,900 | — | — |
| 2025-12-23 | $39.54 | $39.54 | 38,000 | — | — |
| 2025-12-22 | $39.92 | $39.92 | 52,000 | — | — |
| 2025-12-19 | $40.41 | $40.41 | 130,500 | — | — |
| 2025-12-18 | $41.46 | $41.46 | 118,000 | — | — |
| 2025-12-17 | $40.58 | $40.58 | 76,900 | — | — |
| 2025-12-16 | $40.21 | $40.21 | 52,300 | — | — |
| 2025-12-15 | $40.08 | $40.08 | 52,500 | — | — |
| 2025-12-12 | $39.97 | $39.97 | 60,900 | — | — |
| 2025-12-11 | $39.94 | $39.94 | 102,500 | — | — |
| 2025-12-10 | $39.92 | $39.92 | 135,200 | — | — |
| 2025-12-09 | $39.09 | $39.09 | 98,900 | — | — |
| 2025-12-08 | $38.15 | $38.15 | 79,700 | — | — |
| 2025-12-05 | $38.73 | $38.73 | 48,800 | — | — |
| 2025-12-04 | $38.96 | $38.96 | 34,300 | — | — |
| 2025-12-03 | $39.08 | $39.08 | 45,300 | — | — |
| 2025-12-02 | $38.20 | $38.20 | 40,200 | — | — |
| 2025-12-01 | $38.57 | $38.57 | 79,100 | — | — |
| 2025-11-28 | $38.11 | $38.11 | 23,400 | — | — |
| 2025-11-26 | $38.36 | $38.36 | 38,300 | — | — |
| 2025-11-25 | $38.48 | $38.48 | 45,500 | — | — |
| 2025-11-24 | $37.26 | $37.26 | 46,600 | — | — |
| 2025-11-21 | $37.11 | $37.11 | 100,900 | — | — |
| 2025-11-20 | $36.29 | $36.29 | 72,800 | — | — |
| 2025-11-19 | $36.50 | $36.50 | 58,200 | — | — |
| 2025-11-18 | $36.05 | $36.05 | 48,400 | — | — |
| 2025-11-17 | $36.20 | $36.20 | 50,800 | — | — |
| 2025-11-14 | $37.41 | $37.41 | 45,300 | — | — |
| 2025-11-13 | $37.56 | $37.56 | 31,500 | — | — |
| 2025-11-12 | $38.18 | $38.18 | 81,700 | — | — |
| 2025-11-11 | $37.75 | $37.75 | 25,200 | — | — |
| 2025-11-10 | $37.40 | $37.40 | 50,900 | — | — |
| 2025-11-07 | $36.70 | $36.70 | 28,600 | — | — |
| 2025-11-06 | $36.60 | $36.60 | 38,500 | — | — |
| 2025-11-05 | $37.51 | $37.51 | 95,800 | — | — |
| 2025-11-04 | $36.14 | $36.14 | 62,600 | — | — |
| 2025-11-03 | $36.46 | $36.46 | 51,200 | — | — |
| 2025-10-31 | $36.75 | $36.75 | 50,000 | — | — |
| 2025-10-30 | $36.83 | $36.83 | 70,300 | — | — |
| 2025-10-29 | $36.65 | $36.65 | 58,600 | — | — |
| 2025-10-28 | $37.63 | $37.63 | 52,600 | — | — |
| 2025-10-27 | $37.79 | $37.79 | 48,100 | — | — |
| 2025-10-24 | $38.43 | $38.43 | 55,100 | — | — |
| 2025-10-23 | $38.10 | $38.10 | 133,600 | — | — |
| 2025-10-22 | $39.28 | $39.28 | 81,700 | — | — |
| 2025-10-21 | $39.17 | $39.17 | 50,900 | — | — |
| 2025-10-20 | $39.74 | $39.74 | 75,300 | — | — |
| 2025-10-17 | $37.61 | $37.61 | 73,500 | — | — |
| 2025-10-16 | $37.59 | $37.59 | 146,900 | — | — |
| 2025-10-15 | $38.42 | $38.42 | 36,000 | — | — |
| 2025-10-14 | $39.40 | $39.40 | 85,000 | — | — |
| 2025-10-13 | $38.14 | $38.14 | 52,100 | — | — |
| 2025-10-10 | $37.66 | $37.66 | 76,300 | — | — |
| 2025-10-09 | $38.34 | $38.34 | 36,800 | — | — |
| 2025-10-08 | $38.81 | $38.81 | 50,800 | — | — |
| 2025-10-07 | $38.70 | $38.70 | 62,000 | — | — |
| 2025-10-06 | $38.45 | $38.45 | 89,900 | — | — |
| 2025-10-03 | $37.42 | $37.42 | 64,100 | — | — |
| 2025-10-02 | $36.80 | $36.80 | 42,700 | — | — |
| 2025-10-01 | $37.38 | $37.38 | 45,000 | — | — |
| 2025-09-30 | $37.97 | $37.97 | 83,000 | — | — |
| 2025-09-29 | $38.35 | $38.35 | 53,100 | — | — |
| 2025-09-26 | $39.41 | $39.41 | 51,600 | — | — |
| 2025-09-25 | $39.01 | $39.01 | 62,700 | — | — |
| 2025-09-24 | $39.48 | $39.48 | 98,000 | — | — |
| 2025-09-23 | $39.75 | $39.75 | 79,300 | — | — |
| 2025-09-22 | $40.04 | $40.04 | 69,600 | — | — |
| 2025-09-19 | $40.28 | $40.28 | 286,500 | — | — |
| 2025-09-18 | $41.00 | $41.00 | 135,100 | — | — |
| 2025-09-17 | $40.00 | $40.00 | 153,900 | — | — |
| 2025-09-16 | $39.60 | $39.60 | 138,600 | — | — |
| 2025-09-15 | $39.46 | $39.46 | 55,500 | — | — |
| 2025-09-12 | $39.58 | $39.58 | 52,300 | — | — |
| 2025-09-11 | $39.85 | $39.85 | 82,900 | — | — |
| 2025-09-10 | $39.40 | $39.40 | 34,900 | — | — |
| 2025-09-09 | $39.22 | $39.22 | 27,200 | — | — |
| 2025-09-08 | $39.73 | $39.73 | 59,100 | — | — |
| 2025-09-05 | $39.98 | $39.98 | 56,500 | — | — |
| 2025-09-04 | $40.39 | $40.39 | 57,300 | — | — |
| 2025-09-03 | $39.40 | $39.40 | 57,800 | — | — |
| 2025-09-02 | $39.79 | $39.79 | 56,800 | — | — |
| 2025-08-29 | $39.83 | $39.83 | 47,800 | — | — |
| 2025-08-28 | $40.01 | $40.01 | 51,900 | — | — |
| 2025-08-27 | $39.99 | $39.99 | 82,600 | — | — |
| 2025-08-26 | $39.98 | $39.98 | 105,200 | — | — |
| 2025-08-25 | $39.55 | $39.55 | 34,000 | — | — |
| 2025-08-22 | $39.84 | $39.84 | 127,600 | — | — |
| 2025-08-21 | $38.38 | $38.38 | 48,800 | — | — |
| 2025-08-20 | $38.61 | $38.61 | 49,500 | — | — |
| 2025-08-19 | $38.66 | $38.66 | 37,400 | — | — |
| 2025-08-18 | $38.60 | $38.60 | 45,500 | — | — |
| 2025-08-15 | $38.52 | $38.52 | 101,000 | — | — |
| 2025-08-14 | $39.11 | $39.11 | 54,500 | — | — |
| 2025-08-13 | $39.22 | $39.22 | 112,200 | — | — |
| 2025-08-12 | $38.50 | $38.50 | 72,900 | — | — |
| 2025-08-11 | $36.77 | $36.77 | 39,300 | — | — |
| 2025-08-08 | $36.22 | $36.22 | 26,800 | — | — |
| 2025-08-07 | $35.67 | $35.67 | 48,400 | — | — |
| 2025-08-06 | $35.95 | $35.95 | 89,200 | — | — |
| 2025-08-05 | $36.53 | $36.53 | 47,600 | — | — |
| 2025-08-04 | $36.73 | $36.73 | 49,800 | — | — |
| 2025-08-01 | $36.35 | $36.35 | 96,200 | — | — |
| 2025-07-31 | $37.65 | $37.65 | 107,300 | — | — |
| 2025-07-30 | $38.39 | $38.39 | 122,500 | — | — |
| 2025-07-29 | $39.00 | $39.00 | 137,300 | — | — |
| 2025-07-28 | $37.12 | $37.12 | 73,400 | — | — |
| 2025-07-25 | $36.60 | $36.60 | 75,400 | — | — |
| 2025-07-24 | $37.28 | $37.28 | 121,200 | — | — |
| 2025-07-23 | $36.27 | $36.27 | 44,000 | — | — |
| 2025-07-22 | $35.80 | $35.80 | 41,400 | — | — |
| 2025-07-21 | $36.04 | $36.04 | 57,200 | — | — |
| 2025-07-18 | $35.94 | $35.94 | 55,200 | — | — |
| 2025-07-17 | $36.59 | $36.59 | 39,200 | — | — |
| 2025-07-16 | $36.12 | $36.12 | 49,200 | — | — |
| 2025-07-15 | $35.81 | $35.81 | 116,500 | — | — |
| 2025-07-14 | $36.97 | $36.97 | 112,100 | — | — |
| 2025-07-11 | $35.42 | $35.42 | 64,200 | — | — |
| 2025-07-10 | $35.33 | $35.33 | 22,900 | — | — |
| 2025-07-09 | $35.18 | $35.18 | 25,300 | — | — |
| 2025-07-08 | $35.29 | $35.29 | 37,700 | — | — |
| 2025-07-07 | $34.83 | $34.83 | 45,500 | — | — |
| 2025-07-03 | $35.51 | $35.51 | 48,600 | — | — |
| 2025-07-02 | $34.41 | $34.41 | 45,000 | — | — |
| 2025-07-01 | $33.74 | $33.74 | 43,500 | — | — |
| 2025-06-30 | $32.67 | $32.67 | 114,900 | — | — |
| 2025-06-27 | $33.23 | $33.23 | 286,500 | — | — |
| 2025-06-26 | $33.10 | $33.10 | 44,400 | — | — |
| 2025-06-25 | $32.23 | $32.23 | 50,100 | — | — |
| 2025-06-24 | $32.18 | $32.18 | 48,300 | — | — |
| 2025-06-23 | $31.93 | $31.93 | 96,700 | — | — |
| 2025-06-20 | $30.69 | $30.69 | 49,400 | — | — |
| 2025-06-18 | $30.04 | $30.04 | 97,900 | — | — |
| 2025-06-17 | $29.69 | $29.69 | 43,900 | — | — |
| 2025-06-16 | $29.93 | $29.93 | 41,100 | — | — |
| 2025-06-13 | $30.21 | $30.21 | 71,000 | — | — |
| 2025-06-12 | $30.90 | $30.90 | 51,900 | — | — |
| 2025-06-11 | $30.90 | $30.90 | 42,100 | — | — |
| 2025-06-10 | $31.58 | $31.58 | 67,400 | — | — |
| 2025-06-09 | $31.07 | $31.07 | 34,700 | — | — |
| 2025-06-06 | $31.02 | $31.02 | 32,800 | — | — |
| 2025-06-05 | $30.37 | $30.37 | 43,400 | — | — |
| 2025-06-04 | $30.60 | $30.60 | 41,200 | — | — |
| 2025-06-03 | $31.31 | $31.31 | 27,700 | — | — |
| 2025-06-02 | $30.71 | $30.71 | 63,200 | — | — |
| 2025-05-30 | $30.66 | $30.66 | 45,400 | — | — |
| 2025-05-29 | $31.04 | $31.04 | 35,400 | — | — |
| 2025-05-28 | $30.98 | $30.98 | 43,400 | — | — |
| 2025-05-27 | $31.93 | $31.93 | 56,700 | — | — |
| 2025-05-23 | $30.48 | $30.48 | 75,200 | — | — |
| 2025-05-22 | $30.75 | $30.75 | 37,400 | — | — |
| 2025-05-21 | $30.83 | $30.83 | 43,000 | — | — |
| 2025-05-20 | $31.73 | $31.73 | 40,500 | — | — |
| 2025-05-19 | $31.60 | $31.60 | 39,400 | — | — |
| 2025-05-16 | $31.80 | $31.80 | 40,500 | — | — |
| 2025-05-15 | $31.96 | $31.96 | 47,400 | — | — |
| 2025-05-14 | $31.80 | $31.80 | 46,500 | — | — |
| 2025-05-13 | $32.20 | $32.20 | 49,300 | — | — |
| 2025-05-12 | $32.06 | $32.06 | 90,100 | — | — |
| 2025-05-09 | $30.97 | $30.97 | 33,000 | — | — |
| 2025-05-08 | $30.77 | $30.77 | 57,900 | — | — |
| 2025-05-07 | $29.75 | $29.75 | 83,600 | — | — |
| 2025-05-06 | $30.22 | $30.22 | 58,100 | — | — |
| 2025-05-05 | $30.13 | $30.13 | 51,400 | — | — |
| 2025-05-02 | $30.51 | $30.51 | 64,000 | — | — |
| 2025-05-01 | $30.31 | $30.31 | 89,800 | — | — |
| 2025-04-30 | $29.80 | $29.80 | 124,400 | — | — |
| 2025-04-29 | $29.73 | $29.73 | 77,000 | — | — |
| 2025-04-28 | $28.78 | $28.78 | 119,800 | — | — |
| 2025-04-25 | $28.24 | $28.24 | 95,200 | — | — |
| 2025-04-24 | $29.08 | $29.08 | 91,800 | — | — |
| 2025-04-23 | $30.51 | $30.51 | 55,400 | — | — |
| 2025-04-22 | $30.20 | $30.20 | 75,500 | — | — |
| 2025-04-21 | $28.78 | $28.78 | 45,100 | — | — |
| 2025-04-17 | $29.15 | $29.15 | 58,200 | — | — |
| 2025-04-16 | $28.77 | $28.77 | 49,900 | — | — |
| 2025-04-15 | $28.70 | $28.70 | 57,500 | — | — |
| 2025-04-14 | $28.04 | $28.04 | 63,700 | — | — |
| 2025-04-11 | $27.53 | $27.53 | 123,400 | — | — |
| 2025-04-10 | $27.48 | $27.48 | 92,100 | — | — |
| 2025-04-09 | $29.23 | $29.23 | 102,800 | — | — |
| 2025-04-08 | $27.77 | $27.77 | 72,200 | — | — |
| 2025-04-07 | $28.39 | $28.39 | 166,300 | — | — |
| 2025-04-04 | $28.32 | $28.32 | 129,700 | — | — |
| 2025-04-03 | $30.20 | $30.20 | 63,100 | — | — |
| 2025-04-02 | $32.63 | $32.63 | 69,000 | — | — |
| 2025-04-01 | $32.74 | $32.74 | 82,400 | — | — |
| 2025-03-31 | $33.37 | $33.37 | 129,100 | — | — |
| 2025-03-28 | $33.19 | $33.19 | 48,100 | — | — |
| 2025-03-27 | $34.11 | $34.11 | 57,000 | — | — |
| 2025-03-26 | $34.35 | $34.35 | 53,400 | — | — |
| 2025-03-25 | $34.48 | $34.48 | 81,100 | — | — |
| 2025-03-24 | $33.79 | $33.79 | 45,400 | — | — |
| 2025-03-21 | $33.40 | $33.40 | 94,000 | — | — |
| 2025-03-20 | $33.95 | $33.95 | 113,000 | — | — |
| 2025-03-19 | $33.77 | $33.77 | 76,800 | — | — |
| 2025-03-18 | $32.99 | $32.99 | 37,200 | — | — |
| 2025-03-17 | $32.87 | $32.87 | 58,300 | — | — |
| 2025-03-14 | $32.38 | $32.38 | 41,400 | — | — |
| 2025-03-13 | $31.68 | $31.68 | 35,100 | — | — |
| 2025-03-12 | $32.45 | $32.45 | 48,800 | — | — |
| 2025-03-11 | $31.86 | $31.86 | 71,300 | — | — |
| 2025-03-10 | $32.23 | $32.23 | 133,400 | — | — |
| 2025-03-07 | $33.46 | $33.46 | 47,800 | — | — |
| 2025-03-06 | $33.82 | $33.82 | 76,500 | — | — |
| 2025-03-05 | $34.03 | $34.03 | 68,300 | — | — |
| 2025-03-04 | $34.42 | $34.42 | 65,400 | — | — |
| 2025-03-03 | $35.60 | $35.60 | 45,600 | — | — |
| 2025-02-28 | $35.82 | $35.82 | 52,400 | — | — |
| 2025-02-27 | $35.47 | $35.47 | 41,300 | — | — |
| 2025-02-26 | $35.88 | $35.88 | 70,200 | — | — |
| 2025-02-25 | $35.36 | $35.36 | 65,600 | — | — |
| 2025-02-24 | $35.48 | $35.48 | 113,700 | — | — |
| 2025-02-21 | $35.51 | $35.51 | 86,500 | — | — |
| 2025-02-20 | $36.87 | $36.87 | 103,600 | — | — |
| 2025-02-19 | $37.45 | $37.45 | 62,700 | — | — |
| 2025-02-18 | $37.40 | $37.40 | 69,500 | — | — |
| 2025-02-14 | $38.05 | $38.05 | 45,300 | — | — |
| 2025-02-13 | $37.84 | $37.84 | 44,800 | — | — |
| 2025-02-12 | $37.49 | $37.49 | 70,400 | — | — |
| 2025-02-11 | $38.06 | $38.06 | 85,900 | — | — |
| 2025-02-10 | $37.52 | $37.52 | 112,100 | — | — |
| 2025-02-07 | $38.16 | $38.16 | 96,200 | — | — |
| 2025-02-06 | $38.64 | $38.64 | 122,700 | — | — |
| 2025-02-05 | $37.93 | $37.93 | 111,000 | — | — |
| 2025-02-04 | $36.94 | $36.94 | 72,400 | — | — |
| 2025-02-03 | $35.40 | $35.40 | 36,200 | — | — |
| 2025-01-31 | $36.05 | $36.05 | 55,200 | — | — |
| 2025-01-30 | $36.15 | $36.15 | 46,500 | — | — |
| 2025-01-29 | $35.88 | $35.88 | 95,200 | — | — |
| 2025-01-28 | $37.05 | $37.05 | 89,000 | — | — |
| 2025-01-27 | $36.82 | $36.82 | 111,700 | — | — |
| 2025-01-24 | $36.69 | $36.69 | 114,400 | — | — |
| 2025-01-23 | $35.08 | $35.08 | 177,800 | — | — |
| 2025-01-22 | $33.36 | $33.36 | 48,100 | — | — |
| 2025-01-21 | $33.61 | $33.61 | 45,800 | — | — |
| 2025-01-17 | $33.10 | $33.10 | 34,800 | — | — |
| 2025-01-16 | $32.76 | $32.76 | 43,500 | — | — |
| 2025-01-15 | $32.90 | $32.90 | 43,900 | — | — |
| 2025-01-14 | $32.12 | $32.12 | 88,300 | — | — |
| 2025-01-13 | $31.30 | $31.30 | 72,500 | — | — |
| 2025-01-10 | $30.91 | $30.91 | 69,700 | — | — |
| 2025-01-08 | $32.27 | $32.27 | 67,600 | — | — |
| 2025-01-07 | $32.30 | $32.30 | 61,900 | — | — |
| 2025-01-06 | $32.96 | $32.96 | 72,700 | — | — |
| 2025-01-03 | $33.07 | $33.07 | 59,300 | — | — |
| 2025-01-02 | $32.84 | $32.84 | 81,300 | — | — |