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
- 2015-04-16 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 | $33.32 | $52.36 | 728,500 | — | — |
| 2025-12-30 | $33.97 | $53.39 | 582,100 | — | — |
| 2025-12-29 | $34.30 | $53.90 | 835,500 | — | — |
| 2025-12-26 | $34.12 | $53.62 | 608,500 | — | — |
| 2025-12-24 | $33.78 | $53.09 | 381,200 | — | — |
| 2025-12-23 | $33.38 | $52.46 | 900,600 | — | — |
| 2025-12-22 | $33.23 | $52.22 | 841,300 | — | — |
| 2025-12-19 | $33.84 | $53.18 | 1,331,600 | — | — |
| 2025-12-18 | $33.56 | $52.74 | 782,300 | — | — |
| 2025-12-17 | $33.68 | $52.93 | 1,005,400 | — | — |
| 2025-12-16 | $33.85 | $53.20 | 1,566,300 | — | — |
| 2025-12-15 | $33.38 | $52.46 | 1,378,000 | — | — |
| 2025-12-12 | $33.71 | $52.98 | 1,260,600 | — | — |
| 2025-12-11 | $34.23 | $53.79 | 920,500 | — | — |
| 2025-12-10 | $35.77 | $56.21 | 1,135,600 | — | — |
| 2025-12-09 | $35.56 | $55.88 | 722,700 | — | — |
| 2025-12-08 | $35.23 | $55.37 | 540,300 | — | — |
| 2025-12-05 | $35.38 | $55.60 | 635,500 | — | — |
| 2025-12-04 | $35.45 | $55.71 | 551,500 | — | — |
| 2025-12-03 | $34.89 | $54.83 | 1,007,200 | — | — |
| 2025-12-02 | $34.32 | $53.94 | 752,400 | — | — |
| 2025-12-01 | $35.02 | $55.04 | 985,200 | — | — |
| 2025-11-28 | $35.76 | $55.82 | 331,000 | — | — |
| 2025-11-26 | $35.34 | $55.17 | 928,100 | — | — |
| 2025-11-25 | $34.70 | $54.17 | 976,600 | — | — |
| 2025-11-24 | $33.92 | $52.95 | 763,200 | — | — |
| 2025-11-21 | $33.98 | $53.04 | 566,500 | — | — |
| 2025-11-20 | $33.71 | $52.62 | 715,200 | — | — |
| 2025-11-19 | $33.84 | $52.82 | 773,200 | — | — |
| 2025-11-18 | $34.52 | $53.89 | 609,000 | — | — |
| 2025-11-17 | $34.36 | $53.64 | 1,109,500 | — | — |
| 2025-11-14 | $35.18 | $54.92 | 448,500 | — | — |
| 2025-11-13 | $35.59 | $55.56 | 747,000 | — | — |
| 2025-11-12 | $36.01 | $56.21 | 694,300 | — | — |
| 2025-11-11 | $35.63 | $55.62 | 640,000 | — | — |
| 2025-11-10 | $35.95 | $56.12 | 951,000 | — | — |
| 2025-11-07 | $35.64 | $55.63 | 735,300 | — | — |
| 2025-11-06 | $35.07 | $54.74 | 933,600 | — | — |
| 2025-11-05 | $34.37 | $53.65 | 944,600 | — | — |
| 2025-11-04 | $34.74 | $54.23 | 1,322,600 | — | — |
| 2025-11-03 | $34.94 | $54.54 | 2,324,500 | — | — |
| 2025-10-31 | $34.84 | $54.39 | 1,302,000 | — | — |
| 2025-10-30 | $34.62 | $54.04 | 1,225,900 | — | — |
| 2025-10-29 | $34.39 | $53.68 | 1,274,900 | — | — |
| 2025-10-28 | $34.57 | $53.96 | 1,768,400 | — | — |
| 2025-10-27 | $33.86 | $52.86 | 680,100 | — | — |
| 2025-10-24 | $33.55 | $52.37 | 880,300 | — | — |
| 2025-10-23 | $33.46 | $52.23 | 699,600 | — | — |
| 2025-10-22 | $33.41 | $52.15 | 1,014,300 | — | — |
| 2025-10-21 | $33.31 | $52.00 | 693,900 | — | — |
| 2025-10-20 | $33.00 | $51.51 | 759,700 | — | — |
| 2025-10-17 | $33.23 | $51.87 | 755,200 | — | — |
| 2025-10-16 | $33.10 | $51.67 | 1,030,300 | — | — |
| 2025-10-15 | $33.60 | $52.45 | 972,800 | — | — |
| 2025-10-14 | $33.51 | $52.31 | 675,700 | — | — |
| 2025-10-13 | $32.99 | $51.50 | 767,200 | — | — |
| 2025-10-10 | $33.21 | $51.84 | 863,000 | — | — |
| 2025-10-09 | $33.22 | $51.86 | 762,000 | — | — |
| 2025-10-08 | $32.84 | $51.26 | 885,100 | — | — |
| 2025-10-07 | $32.38 | $50.55 | 1,225,400 | — | — |
| 2025-10-06 | $32.40 | $50.58 | 1,058,200 | — | — |
| 2025-10-03 | $33.64 | $52.51 | 1,888,900 | — | — |
| 2025-10-02 | $34.25 | $53.46 | 1,220,700 | — | — |
| 2025-10-01 | $34.12 | $53.26 | 1,140,600 | — | — |
| 2025-09-30 | $35.50 | $55.42 | 941,500 | — | — |
| 2025-09-29 | $35.87 | $55.99 | 809,600 | — | — |
| 2025-09-26 | $35.21 | $54.96 | 557,600 | — | — |
| 2025-09-25 | $35.06 | $54.73 | 750,600 | — | — |
| 2025-09-24 | $35.24 | $55.01 | 1,288,200 | — | — |
| 2025-09-23 | $35.02 | $54.67 | 877,000 | — | — |
| 2025-09-22 | $34.87 | $54.43 | 758,800 | — | — |
| 2025-09-19 | $35.47 | $55.37 | 1,666,400 | — | — |
| 2025-09-18 | $35.21 | $54.96 | 855,500 | — | — |
| 2025-09-17 | $35.17 | $54.90 | 1,234,100 | — | — |
| 2025-09-16 | $35.40 | $55.26 | 1,308,200 | — | — |
| 2025-09-15 | $36.23 | $56.56 | 937,500 | — | — |
| 2025-09-12 | $36.63 | $57.18 | 952,200 | — | — |
| 2025-09-11 | $37.08 | $57.88 | 1,989,900 | — | — |
| 2025-09-10 | $38.61 | $60.27 | 2,029,300 | — | — |
| 2025-09-09 | $38.05 | $59.40 | 1,504,700 | — | — |
| 2025-09-08 | $38.49 | $60.08 | 1,215,100 | — | — |
| 2025-09-05 | $38.89 | $60.71 | 1,806,600 | — | — |
| 2025-09-04 | $40.43 | $63.11 | 1,807,400 | — | — |
| 2025-09-03 | $41.46 | $64.72 | 530,300 | — | — |
| 2025-09-02 | $41.35 | $64.55 | 775,200 | — | — |
| 2025-08-29 | $41.92 | $65.44 | 994,500 | — | — |
| 2025-08-28 | $42.39 | $65.80 | 931,800 | — | — |
| 2025-08-27 | $42.73 | $66.32 | 900,000 | — | — |
| 2025-08-26 | $43.16 | $66.99 | 944,100 | — | — |
| 2025-08-25 | $42.39 | $65.80 | 784,300 | — | — |
| 2025-08-22 | $42.05 | $65.27 | 740,500 | — | — |
| 2025-08-21 | $41.58 | $64.54 | 550,600 | — | — |
| 2025-08-20 | $41.41 | $64.28 | 865,800 | — | — |
| 2025-08-19 | $41.18 | $63.92 | 1,083,700 | — | — |
| 2025-08-18 | $41.46 | $64.35 | 808,900 | — | — |
| 2025-08-15 | $41.78 | $64.85 | 828,300 | — | — |
| 2025-08-14 | $41.83 | $64.93 | 720,200 | — | — |
| 2025-08-13 | $41.83 | $64.93 | 864,800 | — | — |
| 2025-08-12 | $42.11 | $65.36 | 959,400 | — | — |
| 2025-08-11 | $42.04 | $65.25 | 773,700 | — | — |
| 2025-08-08 | $42.44 | $65.87 | 794,500 | — | — |
| 2025-08-07 | $42.45 | $65.89 | 860,000 | — | — |
| 2025-08-06 | $42.45 | $65.89 | 764,000 | — | — |
| 2025-08-05 | $42.89 | $66.57 | 808,600 | — | — |
| 2025-08-04 | $43.41 | $67.38 | 975,400 | — | — |
| 2025-08-01 | $43.37 | $67.32 | 847,400 | — | — |
| 2025-07-31 | $44.14 | $68.51 | 969,700 | — | — |
| 2025-07-30 | $44.79 | $69.52 | 1,446,100 | — | — |
| 2025-07-29 | $44.04 | $68.36 | 1,217,500 | — | — |
| 2025-07-28 | $43.40 | $67.36 | 825,900 | — | — |
| 2025-07-25 | $44.20 | $68.61 | 925,400 | — | — |
| 2025-07-24 | $43.77 | $67.94 | 487,500 | — | — |
| 2025-07-23 | $43.19 | $67.04 | 786,700 | — | — |
| 2025-07-22 | $42.63 | $66.17 | 1,159,600 | — | — |
| 2025-07-21 | $43.52 | $67.55 | 808,900 | — | — |
| 2025-07-18 | $44.32 | $68.79 | 846,500 | — | — |
| 2025-07-17 | $45.12 | $70.03 | 1,056,600 | — | — |
| 2025-07-16 | $44.64 | $69.29 | 618,500 | — | — |
| 2025-07-15 | $44.17 | $68.56 | 668,800 | — | — |
| 2025-07-14 | $44.80 | $69.54 | 621,900 | — | — |
| 2025-07-11 | $43.96 | $68.23 | 548,700 | — | — |
| 2025-07-10 | $44.05 | $68.37 | 1,062,200 | — | — |
| 2025-07-09 | $43.01 | $66.76 | 808,600 | — | — |
| 2025-07-08 | $42.80 | $66.43 | 1,320,700 | — | — |
| 2025-07-07 | $44.84 | $69.60 | 1,227,500 | — | — |
| 2025-07-03 | $44.51 | $69.09 | 532,000 | — | — |
| 2025-07-02 | $44.45 | $68.99 | 711,500 | — | — |
| 2025-07-01 | $43.38 | $67.33 | 1,001,300 | — | — |
| 2025-06-30 | $44.79 | $69.52 | 665,400 | — | — |
| 2025-06-27 | $44.42 | $68.95 | 985,800 | — | — |
| 2025-06-26 | $43.75 | $67.91 | 696,700 | — | — |
| 2025-06-25 | $43.09 | $66.88 | 493,900 | — | — |
| 2025-06-24 | $42.94 | $66.65 | 706,800 | — | — |
| 2025-06-23 | $42.41 | $65.83 | 680,200 | — | — |
| 2025-06-20 | $42.52 | $66.00 | 952,000 | — | — |
| 2025-06-18 | $42.68 | $66.25 | 803,500 | — | — |
| 2025-06-17 | $41.93 | $65.08 | 606,200 | — | — |
| 2025-06-16 | $41.92 | $65.07 | 882,300 | — | — |
| 2025-06-13 | $41.12 | $63.83 | 782,100 | — | — |
| 2025-06-12 | $41.13 | $63.84 | 711,300 | — | — |
| 2025-06-11 | $40.73 | $63.22 | 775,200 | — | — |
| 2025-06-10 | $39.90 | $61.93 | 814,500 | — | — |
| 2025-06-09 | $41.39 | $64.24 | 492,700 | — | — |
| 2025-06-06 | $41.85 | $64.96 | 764,700 | — | — |
| 2025-06-05 | $40.88 | $63.45 | 931,700 | — | — |
| 2025-06-04 | $40.78 | $63.30 | 1,138,900 | — | — |
| 2025-06-03 | $40.27 | $62.51 | 1,000,500 | — | — |
| 2025-06-02 | $40.74 | $63.24 | 909,200 | — | — |
| 2025-05-30 | $40.19 | $62.38 | 1,319,200 | — | — |
| 2025-05-29 | $40.61 | $62.66 | 675,100 | — | — |
| 2025-05-28 | $40.98 | $63.23 | 685,400 | — | — |
| 2025-05-27 | $41.29 | $63.71 | 862,300 | — | — |
| 2025-05-23 | $40.75 | $62.88 | 724,100 | — | — |
| 2025-05-22 | $40.98 | $63.23 | 529,800 | — | — |
| 2025-05-21 | $41.51 | $64.05 | 633,900 | — | — |
| 2025-05-20 | $42.18 | $65.08 | 817,600 | — | — |
| 2025-05-19 | $42.14 | $65.02 | 713,100 | — | — |
| 2025-05-16 | $41.45 | $63.96 | 939,200 | — | — |
| 2025-05-15 | $40.98 | $63.23 | 1,876,100 | — | — |
| 2025-05-14 | $42.20 | $65.11 | 983,500 | — | — |
| 2025-05-13 | $42.36 | $65.36 | 1,034,200 | — | — |
| 2025-05-12 | $42.53 | $65.62 | 956,500 | — | — |
| 2025-05-09 | $43.15 | $66.58 | 911,000 | — | — |
| 2025-05-08 | $42.48 | $65.55 | 761,800 | — | — |
| 2025-05-07 | $41.62 | $64.22 | 995,900 | — | — |
| 2025-05-06 | $41.37 | $63.83 | 550,700 | — | — |
| 2025-05-05 | $41.94 | $64.71 | 1,107,900 | — | — |
| 2025-05-02 | $41.16 | $63.51 | 935,300 | — | — |
| 2025-05-01 | $39.82 | $61.44 | 1,145,700 | — | — |
| 2025-04-30 | $39.15 | $60.41 | 1,347,300 | — | — |
| 2025-04-29 | $38.52 | $59.44 | 1,099,700 | — | — |
| 2025-04-28 | $39.20 | $60.49 | 1,218,800 | — | — |
| 2025-04-25 | $38.36 | $59.19 | 1,793,100 | — | — |
| 2025-04-24 | $38.54 | $59.47 | 1,105,700 | — | — |
| 2025-04-23 | $39.11 | $60.35 | 1,760,900 | — | — |
| 2025-04-22 | $38.59 | $59.54 | 879,400 | — | — |
| 2025-04-21 | $37.16 | $57.34 | 750,400 | — | — |
| 2025-04-17 | $38.46 | $59.34 | 1,170,200 | — | — |
| 2025-04-16 | $37.80 | $58.33 | 921,200 | — | — |
| 2025-04-15 | $38.65 | $59.64 | 1,208,800 | — | — |
| 2025-04-14 | $38.23 | $58.99 | 1,135,900 | — | — |
| 2025-04-11 | $37.03 | $57.14 | 989,900 | — | — |
| 2025-04-10 | $35.54 | $54.84 | 975,900 | — | — |
| 2025-04-09 | $35.83 | $55.29 | 2,205,500 | — | — |
| 2025-04-08 | $32.82 | $50.64 | 1,707,000 | — | — |
| 2025-04-07 | $35.15 | $54.24 | 1,351,200 | — | — |
| 2025-04-04 | $35.11 | $54.17 | 1,209,400 | — | — |
| 2025-04-03 | $37.40 | $57.71 | 1,101,600 | — | — |
| 2025-04-02 | $39.30 | $60.64 | 827,100 | — | — |
| 2025-04-01 | $38.55 | $59.48 | 1,098,900 | — | — |
| 2025-03-31 | $38.12 | $58.82 | 767,200 | — | — |
| 2025-03-28 | $37.76 | $58.26 | 717,800 | — | — |
| 2025-03-27 | $37.71 | $58.19 | 999,300 | — | — |
| 2025-03-26 | $38.54 | $59.47 | 791,100 | — | — |
| 2025-03-25 | $39.82 | $61.44 | 781,600 | — | — |
| 2025-03-24 | $38.88 | $59.99 | 641,800 | — | — |
| 2025-03-21 | $37.58 | $57.99 | 1,425,800 | — | — |
| 2025-03-20 | $37.72 | $58.20 | 587,200 | — | — |
| 2025-03-19 | $37.28 | $57.52 | 554,000 | — | — |
| 2025-03-18 | $36.30 | $56.01 | 768,900 | — | — |
| 2025-03-17 | $36.08 | $55.67 | 786,800 | — | — |
| 2025-03-14 | $35.71 | $55.10 | 678,100 | — | — |
| 2025-03-13 | $34.19 | $52.76 | 868,800 | — | — |
| 2025-03-12 | $35.38 | $54.59 | 965,000 | — | — |
| 2025-03-11 | $35.52 | $54.81 | 1,069,200 | — | — |
| 2025-03-10 | $35.10 | $54.16 | 1,172,600 | — | — |
| 2025-03-07 | $36.61 | $56.49 | 1,221,100 | — | — |
| 2025-03-06 | $36.57 | $56.43 | 1,329,500 | — | — |
| 2025-03-05 | $36.27 | $55.96 | 773,100 | — | — |
| 2025-03-04 | $35.91 | $55.41 | 1,274,800 | — | — |
| 2025-03-03 | $36.47 | $56.27 | 1,011,100 | — | — |
| 2025-02-28 | $36.56 | $56.41 | 1,493,700 | — | — |
| 2025-02-27 | $35.51 | $54.42 | 994,200 | — | — |
| 2025-02-26 | $35.55 | $54.48 | 1,154,400 | — | — |
| 2025-02-25 | $35.10 | $53.79 | 929,800 | — | — |
| 2025-02-24 | $35.74 | $54.77 | 1,014,700 | — | — |
| 2025-02-21 | $35.39 | $54.24 | 1,184,400 | — | — |
| 2025-02-20 | $37.05 | $56.78 | 1,062,700 | — | — |
| 2025-02-19 | $38.27 | $58.65 | 1,817,400 | — | — |
| 2025-02-18 | $37.73 | $57.82 | 1,041,400 | — | — |
| 2025-02-14 | $36.77 | $56.35 | 553,600 | — | — |
| 2025-02-13 | $36.84 | $56.46 | 820,200 | — | — |
| 2025-02-12 | $36.82 | $56.43 | 1,091,600 | — | — |
| 2025-02-11 | $37.59 | $57.61 | 890,500 | — | — |
| 2025-02-10 | $38.34 | $58.76 | 1,785,100 | — | — |
| 2025-02-07 | $38.87 | $59.57 | 1,171,700 | — | — |
| 2025-02-06 | $40.20 | $61.61 | 1,228,700 | — | — |
| 2025-02-05 | $40.96 | $62.77 | 1,053,000 | — | — |
| 2025-02-04 | $40.09 | $61.44 | 835,600 | — | — |
| 2025-02-03 | $39.85 | $61.07 | 840,100 | — | — |
| 2025-01-31 | $40.06 | $61.39 | 1,131,700 | — | — |
| 2025-01-30 | $39.67 | $60.80 | 853,300 | — | — |
| 2025-01-29 | $39.61 | $60.71 | 1,231,100 | — | — |
| 2025-01-28 | $38.93 | $59.66 | 694,900 | — | — |
| 2025-01-27 | $38.31 | $58.71 | 787,900 | — | — |
| 2025-01-24 | $39.52 | $60.57 | 958,000 | — | — |
| 2025-01-23 | $38.60 | $59.16 | 1,027,100 | — | — |
| 2025-01-22 | $37.41 | $57.33 | 713,800 | — | — |
| 2025-01-21 | $37.16 | $56.95 | 686,100 | — | — |
| 2025-01-17 | $37.26 | $57.10 | 662,900 | — | — |
| 2025-01-16 | $36.93 | $56.60 | 538,000 | — | — |
| 2025-01-15 | $35.99 | $55.16 | 612,300 | — | — |
| 2025-01-14 | $35.42 | $54.28 | 678,500 | — | — |
| 2025-01-13 | $34.21 | $52.43 | 922,900 | — | — |
| 2025-01-10 | $34.64 | $53.09 | 1,046,100 | — | — |
| 2025-01-08 | $36.99 | $56.69 | 862,500 | — | — |
| 2025-01-07 | $36.18 | $55.45 | 1,251,200 | — | — |
| 2025-01-06 | $36.36 | $55.72 | 1,071,600 | — | — |
| 2025-01-03 | $35.78 | $54.84 | 809,600 | — | — |
| 2025-01-02 | $36.07 | $55.28 | 805,600 | — | — |