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
- 2018-10-31 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 | $31.72 | $31.72 | 859,500 | — | — |
| 2025-12-30 | $32.15 | $32.15 | 950,500 | — | — |
| 2025-12-29 | $32.85 | $32.85 | 1,027,500 | — | — |
| 2025-12-26 | $33.05 | $33.05 | 681,000 | — | — |
| 2025-12-24 | $33.58 | $33.58 | 366,800 | — | — |
| 2025-12-23 | $33.84 | $33.84 | 804,700 | — | — |
| 2025-12-22 | $35.06 | $35.06 | 1,348,800 | — | — |
| 2025-12-19 | $32.51 | $32.51 | 1,541,800 | — | — |
| 2025-12-18 | $31.92 | $31.92 | 1,453,900 | — | — |
| 2025-12-17 | $32.13 | $32.13 | 1,735,000 | — | — |
| 2025-12-16 | $31.13 | $31.13 | 1,450,700 | — | — |
| 2025-12-15 | $31.07 | $31.07 | 878,100 | — | — |
| 2025-12-12 | $30.93 | $30.93 | 1,002,700 | — | — |
| 2025-12-11 | $32.12 | $32.12 | 931,500 | — | — |
| 2025-12-10 | $32.78 | $32.78 | 1,316,000 | — | — |
| 2025-12-09 | $31.58 | $31.58 | 900,200 | — | — |
| 2025-12-08 | $32.22 | $32.22 | 1,875,000 | — | — |
| 2025-12-05 | $32.30 | $32.30 | 1,007,500 | — | — |
| 2025-12-04 | $32.81 | $32.81 | 1,186,200 | — | — |
| 2025-12-03 | $31.17 | $31.17 | 1,364,000 | — | — |
| 2025-12-02 | $29.70 | $29.70 | 1,147,200 | — | — |
| 2025-12-01 | $29.86 | $29.86 | 1,589,600 | — | — |
| 2025-11-28 | $32.01 | $32.01 | 497,100 | — | — |
| 2025-11-26 | $31.70 | $31.70 | 1,068,300 | — | — |
| 2025-11-25 | $31.11 | $31.11 | 1,514,200 | — | — |
| 2025-11-24 | $29.33 | $29.33 | 1,655,400 | — | — |
| 2025-11-21 | $28.56 | $28.56 | 2,609,700 | — | — |
| 2025-11-20 | $26.07 | $26.07 | 2,109,900 | — | — |
| 2025-11-19 | $25.45 | $25.45 | 1,492,600 | — | — |
| 2025-11-18 | $26.00 | $26.00 | 2,695,200 | — | — |
| 2025-11-17 | $26.46 | $26.46 | 3,592,200 | — | — |
| 2025-11-14 | $26.87 | $26.87 | 5,759,200 | — | — |
| 2025-11-13 | $29.90 | $29.90 | 1,652,600 | — | — |
| 2025-11-12 | $31.87 | $31.87 | 1,535,800 | — | — |
| 2025-11-11 | $31.32 | $31.32 | 1,495,300 | — | — |
| 2025-11-10 | $30.96 | $30.96 | 1,305,500 | — | — |
| 2025-11-07 | $30.27 | $30.27 | 1,205,400 | — | — |
| 2025-11-06 | $30.63 | $30.63 | 1,306,700 | — | — |
| 2025-11-05 | $31.52 | $31.52 | 1,393,500 | — | — |
| 2025-11-04 | $30.06 | $30.06 | 1,917,700 | — | — |
| 2025-11-03 | $31.57 | $31.57 | 1,227,400 | — | — |
| 2025-10-31 | $32.89 | $32.89 | 1,161,400 | — | — |
| 2025-10-30 | $31.17 | $31.17 | 1,105,900 | — | — |
| 2025-10-29 | $32.21 | $32.21 | 1,216,000 | — | — |
| 2025-10-28 | $33.57 | $33.57 | 867,500 | — | — |
| 2025-10-27 | $34.18 | $34.18 | 1,421,900 | — | — |
| 2025-10-24 | $34.11 | $34.11 | 1,606,000 | — | — |
| 2025-10-23 | $31.83 | $31.83 | 1,223,500 | — | — |
| 2025-10-22 | $31.06 | $31.06 | 2,251,800 | — | — |
| 2025-10-21 | $33.39 | $33.39 | 2,116,900 | — | — |
| 2025-10-20 | $32.74 | $32.74 | 2,960,800 | — | — |
| 2025-10-17 | $28.16 | $28.16 | 2,177,000 | — | — |
| 2025-10-16 | $30.75 | $30.75 | 1,922,300 | — | — |
| 2025-10-15 | $32.04 | $32.04 | 1,719,900 | — | — |
| 2025-10-14 | $30.55 | $30.55 | 1,350,100 | — | — |
| 2025-10-13 | $30.14 | $30.14 | 1,617,600 | — | — |
| 2025-10-10 | $31.19 | $31.19 | 2,521,200 | — | — |
| 2025-10-09 | $31.89 | $31.89 | 1,513,300 | — | — |
| 2025-10-08 | $32.79 | $32.79 | 2,439,900 | — | — |
| 2025-10-07 | $31.12 | $31.12 | 2,942,900 | — | — |
| 2025-10-06 | $31.85 | $31.85 | 2,389,900 | — | — |
| 2025-10-03 | $31.07 | $31.07 | 1,965,500 | — | — |
| 2025-10-02 | $30.68 | $30.68 | 2,108,600 | — | — |
| 2025-10-01 | $29.26 | $29.26 | 1,950,800 | — | — |
| 2025-09-30 | $28.14 | $28.14 | 1,448,300 | — | — |
| 2025-09-29 | $27.00 | $27.00 | 1,260,700 | — | — |
| 2025-09-26 | $26.91 | $26.91 | 1,246,900 | — | — |
| 2025-09-25 | $26.75 | $26.75 | 1,431,000 | — | — |
| 2025-09-24 | $27.02 | $27.02 | 1,294,300 | — | — |
| 2025-09-23 | $27.64 | $27.64 | 1,247,800 | — | — |
| 2025-09-22 | $27.81 | $27.81 | 1,338,300 | — | — |
| 2025-09-19 | $27.89 | $27.89 | 2,856,600 | — | — |
| 2025-09-18 | $27.95 | $27.95 | 1,632,100 | — | — |
| 2025-09-17 | $26.97 | $26.97 | 1,720,500 | — | — |
| 2025-09-16 | $27.08 | $27.08 | 2,312,900 | — | — |
| 2025-09-15 | $25.72 | $25.72 | 1,636,300 | — | — |
| 2025-09-12 | $25.31 | $25.31 | 1,503,400 | — | — |
| 2025-09-11 | $25.61 | $25.61 | 1,965,300 | — | — |
| 2025-09-10 | $24.16 | $24.16 | 1,999,300 | — | — |
| 2025-09-09 | $25.09 | $25.09 | 1,712,100 | — | — |
| 2025-09-08 | $26.25 | $26.25 | 2,250,400 | — | — |
| 2025-09-05 | $25.76 | $25.76 | 1,266,200 | — | — |
| 2025-09-04 | $25.63 | $25.63 | 1,352,500 | — | — |
| 2025-09-03 | $26.00 | $26.00 | 1,284,400 | — | — |
| 2025-09-02 | $26.24 | $26.24 | 1,528,400 | — | — |
| 2025-08-29 | $26.97 | $26.97 | 1,199,800 | — | — |
| 2025-08-28 | $26.59 | $26.59 | 1,539,900 | — | — |
| 2025-08-27 | $27.19 | $27.19 | 621,400 | — | — |
| 2025-08-26 | $27.72 | $27.72 | 736,100 | — | — |
| 2025-08-25 | $27.39 | $27.39 | 1,000,600 | — | — |
| 2025-08-22 | $28.59 | $28.59 | 1,089,800 | — | — |
| 2025-08-21 | $26.47 | $26.47 | 916,200 | — | — |
| 2025-08-20 | $26.45 | $26.45 | 1,404,200 | — | — |
| 2025-08-19 | $27.58 | $27.58 | 1,445,300 | — | — |
| 2025-08-18 | $28.02 | $28.02 | 1,195,700 | — | — |
| 2025-08-15 | $28.12 | $28.12 | 1,751,400 | — | — |
| 2025-08-14 | $28.84 | $28.84 | 3,102,600 | — | — |
| 2025-08-13 | $28.65 | $28.65 | 3,860,000 | — | — |
| 2025-08-12 | $27.45 | $27.45 | 2,201,900 | — | — |
| 2025-08-11 | $27.63 | $27.63 | 2,548,600 | — | — |
| 2025-08-08 | $25.64 | $25.64 | 1,969,100 | — | — |
| 2025-08-07 | $25.00 | $25.00 | 1,943,300 | — | — |
| 2025-08-06 | $25.90 | $25.90 | 3,235,700 | — | — |
| 2025-08-05 | $27.52 | $27.52 | 2,466,100 | — | — |
| 2025-08-04 | $30.21 | $30.21 | 4,900,500 | — | — |
| 2025-08-01 | $33.68 | $33.68 | 1,382,900 | — | — |
| 2025-07-31 | $33.57 | $33.57 | 1,164,400 | — | — |
| 2025-07-30 | $34.73 | $34.73 | 1,258,800 | — | — |
| 2025-07-29 | $34.69 | $34.69 | 884,000 | — | — |
| 2025-07-28 | $36.53 | $36.53 | 1,017,100 | — | — |
| 2025-07-25 | $35.99 | $35.99 | 871,900 | — | — |
| 2025-07-24 | $35.08 | $35.08 | 1,008,300 | — | — |
| 2025-07-23 | $36.03 | $36.03 | 1,097,100 | — | — |
| 2025-07-22 | $35.83 | $35.83 | 685,400 | — | — |
| 2025-07-21 | $34.77 | $34.77 | 1,026,600 | — | — |
| 2025-07-18 | $35.17 | $35.17 | 624,000 | — | — |
| 2025-07-17 | $35.85 | $35.85 | 658,400 | — | — |
| 2025-07-16 | $36.69 | $36.69 | 714,500 | — | — |
| 2025-07-15 | $36.37 | $36.37 | 757,800 | — | — |
| 2025-07-14 | $37.80 | $37.80 | 1,347,600 | — | — |
| 2025-07-11 | $38.03 | $38.03 | 679,100 | — | — |
| 2025-07-10 | $38.47 | $38.47 | 887,000 | — | — |
| 2025-07-09 | $39.12 | $39.12 | 1,078,700 | — | — |
| 2025-07-08 | $36.98 | $36.98 | 1,002,200 | — | — |
| 2025-07-07 | $35.59 | $35.59 | 1,061,500 | — | — |
| 2025-07-03 | $38.17 | $38.17 | 445,300 | — | — |
| 2025-07-02 | $37.68 | $37.68 | 1,162,300 | — | — |
| 2025-07-01 | $36.75 | $36.75 | 681,200 | — | — |
| 2025-06-30 | $36.79 | $36.79 | 753,300 | — | — |
| 2025-06-27 | $35.93 | $35.93 | 1,563,200 | — | — |
| 2025-06-26 | $36.94 | $36.94 | 801,700 | — | — |
| 2025-06-25 | $36.99 | $36.99 | 1,472,500 | — | — |
| 2025-06-24 | $35.85 | $35.85 | 741,300 | — | — |
| 2025-06-23 | $35.33 | $35.33 | 925,700 | — | — |
| 2025-06-20 | $34.64 | $34.64 | 1,488,400 | — | — |
| 2025-06-18 | $35.89 | $35.89 | 1,072,600 | — | — |
| 2025-06-17 | $33.92 | $33.92 | 731,100 | — | — |
| 2025-06-16 | $35.04 | $35.04 | 922,700 | — | — |
| 2025-06-13 | $33.52 | $33.52 | 737,700 | — | — |
| 2025-06-12 | $33.63 | $33.63 | 924,000 | — | — |
| 2025-06-11 | $35.15 | $35.15 | 1,321,600 | — | — |
| 2025-06-10 | $34.45 | $34.45 | 1,273,900 | — | — |
| 2025-06-09 | $33.36 | $33.36 | 1,535,700 | — | — |
| 2025-06-06 | $31.57 | $31.57 | 1,478,500 | — | — |
| 2025-06-05 | $30.33 | $30.33 | 870,100 | — | — |
| 2025-06-04 | $30.44 | $30.44 | 1,019,900 | — | — |
| 2025-06-03 | $30.88 | $30.88 | 1,437,300 | — | — |
| 2025-06-02 | $31.07 | $31.07 | 1,909,300 | — | — |
| 2025-05-30 | $29.30 | $29.30 | 1,250,100 | — | — |
| 2025-05-29 | $28.89 | $28.89 | 1,192,200 | — | — |
| 2025-05-28 | $28.33 | $28.33 | 1,143,000 | — | — |
| 2025-05-27 | $29.41 | $29.41 | 1,289,500 | — | — |
| 2025-05-23 | $28.26 | $28.26 | 781,900 | — | — |
| 2025-05-22 | $28.16 | $28.16 | 1,320,600 | — | — |
| 2025-05-21 | $28.47 | $28.47 | 1,137,800 | — | — |
| 2025-05-20 | $30.91 | $30.91 | 984,900 | — | — |
| 2025-05-19 | $30.39 | $30.39 | 1,131,700 | — | — |
| 2025-05-16 | $30.93 | $30.93 | 1,290,800 | — | — |
| 2025-05-15 | $30.10 | $30.10 | 1,125,700 | — | — |
| 2025-05-14 | $29.52 | $29.52 | 1,544,800 | — | — |
| 2025-05-13 | $32.29 | $32.29 | 1,158,400 | — | — |
| 2025-05-12 | $32.95 | $32.95 | 1,110,700 | — | — |
| 2025-05-09 | $30.82 | $30.82 | 1,158,700 | — | — |
| 2025-05-08 | $32.61 | $32.61 | 1,051,700 | — | — |
| 2025-05-07 | $32.78 | $32.78 | 1,189,100 | — | — |
| 2025-05-06 | $32.75 | $32.75 | 1,968,600 | — | — |
| 2025-05-05 | $35.93 | $35.93 | 2,073,100 | — | — |
| 2025-05-02 | $39.24 | $39.24 | 1,459,500 | — | — |
| 2025-05-01 | $37.71 | $37.71 | 1,178,300 | — | — |
| 2025-04-30 | $38.32 | $38.32 | 922,900 | — | — |
| 2025-04-29 | $39.68 | $39.68 | 942,900 | — | — |
| 2025-04-28 | $39.90 | $39.90 | 798,800 | — | — |
| 2025-04-25 | $40.11 | $40.11 | 634,900 | — | — |
| 2025-04-24 | $40.17 | $40.17 | 736,400 | — | — |
| 2025-04-23 | $37.62 | $37.62 | 1,123,700 | — | — |
| 2025-04-22 | $36.94 | $36.94 | 814,000 | — | — |
| 2025-04-21 | $34.56 | $34.56 | 1,390,300 | — | — |
| 2025-04-17 | $36.80 | $36.80 | 747,300 | — | — |
| 2025-04-16 | $38.45 | $38.45 | 1,317,200 | — | — |
| 2025-04-15 | $39.50 | $39.50 | 829,000 | — | — |
| 2025-04-14 | $39.82 | $39.82 | 1,768,800 | — | — |
| 2025-04-11 | $38.85 | $38.85 | 1,136,100 | — | — |
| 2025-04-10 | $36.63 | $36.63 | 1,683,800 | — | — |
| 2025-04-09 | $40.27 | $40.27 | 2,589,100 | — | — |
| 2025-04-08 | $35.18 | $35.18 | 1,309,000 | — | — |
| 2025-04-07 | $36.99 | $36.99 | 2,150,100 | — | — |
| 2025-04-04 | $36.19 | $36.19 | 2,398,400 | — | — |
| 2025-04-03 | $37.50 | $37.50 | 1,760,600 | — | — |
| 2025-04-02 | $38.21 | $38.21 | 1,549,000 | — | — |
| 2025-04-01 | $38.94 | $38.94 | 1,116,100 | — | — |
| 2025-03-31 | $39.26 | $39.26 | 1,265,900 | — | — |
| 2025-03-28 | $40.36 | $40.36 | 559,800 | — | — |
| 2025-03-27 | $41.58 | $41.58 | 643,800 | — | — |
| 2025-03-26 | $41.88 | $41.88 | 810,300 | — | — |
| 2025-03-25 | $44.25 | $44.25 | 666,500 | — | — |
| 2025-03-24 | $44.94 | $44.94 | 725,400 | — | — |
| 2025-03-21 | $42.89 | $42.89 | 1,320,000 | — | — |
| 2025-03-20 | $42.05 | $42.05 | 911,500 | — | — |
| 2025-03-19 | $41.70 | $41.70 | 963,400 | — | — |
| 2025-03-18 | $40.57 | $40.57 | 749,800 | — | — |
| 2025-03-17 | $42.34 | $42.34 | 862,100 | — | — |
| 2025-03-14 | $39.96 | $39.96 | 767,300 | — | — |
| 2025-03-13 | $39.12 | $39.12 | 1,013,300 | — | — |
| 2025-03-12 | $39.32 | $39.32 | 1,121,000 | — | — |
| 2025-03-11 | $39.13 | $39.13 | 1,776,900 | — | — |
| 2025-03-10 | $36.71 | $36.71 | 1,733,500 | — | — |
| 2025-03-07 | $39.43 | $39.43 | 1,257,800 | — | — |
| 2025-03-06 | $39.18 | $39.18 | 1,166,200 | — | — |
| 2025-03-05 | $42.05 | $42.05 | 1,351,000 | — | — |
| 2025-03-04 | $39.68 | $39.68 | 2,703,300 | — | — |
| 2025-03-03 | $37.11 | $37.11 | 1,707,500 | — | — |
| 2025-02-28 | $38.82 | $38.82 | 969,100 | — | — |
| 2025-02-27 | $38.56 | $38.56 | 854,000 | — | — |
| 2025-02-26 | $41.33 | $41.33 | 711,500 | — | — |
| 2025-02-25 | $40.81 | $40.81 | 1,161,100 | — | — |
| 2025-02-24 | $41.20 | $41.20 | 1,057,000 | — | — |
| 2025-02-21 | $41.31 | $41.31 | 1,567,800 | — | — |
| 2025-02-20 | $45.08 | $45.08 | 801,700 | — | — |
| 2025-02-19 | $47.98 | $47.98 | 927,300 | — | — |
| 2025-02-18 | $46.70 | $46.70 | 1,034,000 | — | — |
| 2025-02-14 | $47.59 | $47.59 | 809,200 | — | — |
| 2025-02-13 | $46.87 | $46.87 | 824,500 | — | — |
| 2025-02-12 | $45.37 | $45.37 | 1,182,700 | — | — |
| 2025-02-11 | $46.20 | $46.20 | 1,013,000 | — | — |
| 2025-02-10 | $48.63 | $48.63 | 1,600,900 | — | — |
| 2025-02-07 | $52.30 | $52.30 | 883,000 | — | — |
| 2025-02-06 | $53.70 | $53.70 | 1,057,000 | — | — |
| 2025-02-05 | $53.66 | $53.66 | 942,500 | — | — |
| 2025-02-04 | $52.02 | $52.02 | 826,000 | — | — |
| 2025-02-03 | $52.75 | $52.75 | 1,534,200 | — | — |
| 2025-01-31 | $52.37 | $52.37 | 1,127,900 | — | — |
| 2025-01-30 | $51.14 | $51.14 | 714,200 | — | — |
| 2025-01-29 | $49.52 | $49.52 | 808,400 | — | — |
| 2025-01-28 | $51.86 | $51.86 | 410,500 | — | — |
| 2025-01-27 | $52.23 | $52.23 | 580,100 | — | — |
| 2025-01-24 | $54.07 | $54.07 | 1,007,100 | — | — |
| 2025-01-23 | $53.30 | $53.30 | 995,500 | — | — |
| 2025-01-22 | $52.34 | $52.34 | 769,200 | — | — |
| 2025-01-21 | $50.45 | $50.45 | 721,300 | — | — |
| 2025-01-17 | $47.56 | $47.56 | 617,000 | — | — |
| 2025-01-16 | $45.87 | $45.87 | 670,700 | — | — |
| 2025-01-15 | $45.48 | $45.48 | 741,300 | — | — |
| 2025-01-14 | $42.75 | $42.75 | 916,100 | — | — |
| 2025-01-13 | $43.58 | $43.58 | 489,400 | — | — |
| 2025-01-10 | $43.60 | $43.60 | 807,200 | — | — |
| 2025-01-08 | $45.12 | $45.12 | 660,900 | — | — |
| 2025-01-07 | $45.62 | $45.62 | 814,500 | — | — |
| 2025-01-06 | $48.51 | $48.51 | 683,000 | — | — |
| 2025-01-03 | $47.33 | $47.33 | 512,200 | — | — |
| 2025-01-02 | $45.31 | $45.31 | 622,200 | — | — |