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
- 2020-07-31 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 | $31.94 | $31.94 | 1,442,500 | — | — |
| 2025-12-30 | $32.99 | $32.99 | 720,100 | — | — |
| 2025-12-29 | $32.51 | $32.51 | 864,700 | — | — |
| 2025-12-26 | $31.73 | $31.73 | 660,300 | — | — |
| 2025-12-24 | $32.68 | $32.68 | 568,600 | — | — |
| 2025-12-23 | $32.59 | $32.59 | 1,411,300 | — | — |
| 2025-12-22 | $32.67 | $32.67 | 1,289,100 | — | — |
| 2025-12-19 | $33.38 | $33.38 | 1,376,700 | — | — |
| 2025-12-18 | $32.25 | $32.25 | 1,893,900 | — | — |
| 2025-12-17 | $32.79 | $32.79 | 1,973,900 | — | — |
| 2025-12-16 | $32.20 | $32.20 | 3,569,100 | — | — |
| 2025-12-15 | $34.53 | $34.53 | 3,407,700 | — | — |
| 2025-12-12 | $34.30 | $34.30 | 1,505,800 | — | — |
| 2025-12-11 | $33.99 | $33.99 | 2,189,400 | — | — |
| 2025-12-10 | $33.94 | $33.94 | 8,056,000 | — | — |
| 2025-12-09 | $33.33 | $33.33 | 4,506,700 | — | — |
| 2025-12-08 | $31.73 | $31.73 | 1,630,000 | — | — |
| 2025-12-05 | $31.73 | $31.73 | 5,184,600 | — | — |
| 2025-12-04 | $31.46 | $31.46 | 1,510,700 | — | — |
| 2025-12-03 | $30.52 | $30.52 | 5,420,700 | — | — |
| 2025-12-02 | $31.16 | $31.16 | 1,250,700 | — | — |
| 2025-12-01 | $32.92 | $32.92 | 2,070,900 | — | — |
| 2025-11-28 | $32.70 | $32.70 | 545,300 | — | — |
| 2025-11-26 | $32.12 | $32.12 | 1,237,200 | — | — |
| 2025-11-25 | $31.35 | $31.35 | 1,426,500 | — | — |
| 2025-11-24 | $30.67 | $30.67 | 1,487,800 | — | — |
| 2025-11-21 | $32.06 | $32.06 | 1,292,700 | — | — |
| 2025-11-20 | $31.96 | $31.96 | 1,327,700 | — | — |
| 2025-11-19 | $32.43 | $32.43 | 1,429,500 | — | — |
| 2025-11-18 | $31.69 | $31.69 | 1,597,300 | — | — |
| 2025-11-17 | $30.74 | $30.74 | 1,163,300 | — | — |
| 2025-11-14 | $32.18 | $32.18 | 747,200 | — | — |
| 2025-11-13 | $32.64 | $32.64 | 868,400 | — | — |
| 2025-11-12 | $32.52 | $32.52 | 933,700 | — | — |
| 2025-11-11 | $32.87 | $32.87 | 1,284,000 | — | — |
| 2025-11-10 | $32.97 | $32.97 | 1,343,300 | — | — |
| 2025-11-07 | $34.68 | $34.68 | 1,091,800 | — | — |
| 2025-11-06 | $35.48 | $35.48 | 1,612,600 | — | — |
| 2025-11-05 | $35.67 | $35.67 | 2,454,100 | — | — |
| 2025-11-04 | $37.37 | $37.37 | 3,673,200 | — | — |
| 2025-11-03 | $32.18 | $32.18 | 2,666,400 | — | — |
| 2025-10-31 | $32.85 | $32.85 | 1,098,500 | — | — |
| 2025-10-30 | $33.29 | $33.29 | 1,590,500 | — | — |
| 2025-10-29 | $34.89 | $34.89 | 1,523,100 | — | — |
| 2025-10-28 | $34.88 | $34.88 | 1,765,900 | — | — |
| 2025-10-27 | $36.64 | $36.64 | 1,508,100 | — | — |
| 2025-10-24 | $38.38 | $38.38 | 833,800 | — | — |
| 2025-10-23 | $38.11 | $38.11 | 1,405,700 | — | — |
| 2025-10-22 | $38.28 | $38.28 | 1,222,200 | — | — |
| 2025-10-21 | $38.13 | $38.13 | 1,065,800 | — | — |
| 2025-10-20 | $39.90 | $39.90 | 820,300 | — | — |
| 2025-10-17 | $40.85 | $40.85 | 1,009,300 | — | — |
| 2025-10-16 | $40.37 | $40.37 | 997,300 | — | — |
| 2025-10-15 | $39.30 | $39.30 | 1,112,600 | — | — |
| 2025-10-14 | $41.98 | $41.98 | 844,900 | — | — |
| 2025-10-13 | $41.56 | $41.56 | 672,200 | — | — |
| 2025-10-10 | $43.40 | $43.40 | 630,300 | — | — |
| 2025-10-09 | $43.68 | $43.68 | 927,900 | — | — |
| 2025-10-08 | $44.61 | $44.61 | 1,003,500 | — | — |
| 2025-10-07 | $43.83 | $43.83 | 930,200 | — | — |
| 2025-10-06 | $41.89 | $41.89 | 870,100 | — | — |
| 2025-10-03 | $42.02 | $42.02 | 1,337,500 | — | — |
| 2025-10-02 | $41.21 | $41.21 | 1,104,100 | — | — |
| 2025-10-01 | $40.66 | $40.66 | 1,684,600 | — | — |
| 2025-09-30 | $41.15 | $41.15 | 1,099,200 | — | — |
| 2025-09-29 | $41.94 | $41.94 | 971,500 | — | — |
| 2025-09-26 | $42.30 | $42.30 | 1,080,400 | — | — |
| 2025-09-25 | $40.86 | $40.86 | 1,433,700 | — | — |
| 2025-09-24 | $41.90 | $41.90 | 1,053,100 | — | — |
| 2025-09-23 | $43.53 | $43.53 | 647,100 | — | — |
| 2025-09-22 | $44.33 | $44.33 | 931,100 | — | — |
| 2025-09-19 | $44.41 | $44.41 | 1,480,200 | — | — |
| 2025-09-18 | $46.17 | $46.17 | 1,049,400 | — | — |
| 2025-09-17 | $44.80 | $44.80 | 1,026,100 | — | — |
| 2025-09-16 | $47.05 | $47.05 | 817,700 | — | — |
| 2025-09-15 | $47.06 | $47.06 | 632,900 | — | — |
| 2025-09-12 | $48.56 | $48.56 | 707,100 | — | — |
| 2025-09-11 | $48.48 | $48.48 | 675,100 | — | — |
| 2025-09-10 | $47.11 | $47.11 | 945,300 | — | — |
| 2025-09-09 | $47.41 | $47.41 | 1,269,200 | — | — |
| 2025-09-08 | $47.25 | $47.25 | 2,544,300 | — | — |
| 2025-09-05 | $51.12 | $51.12 | 556,200 | — | — |
| 2025-09-04 | $51.60 | $51.60 | 1,459,600 | — | — |
| 2025-09-03 | $49.27 | $49.27 | 1,160,500 | — | — |
| 2025-09-02 | $51.90 | $51.90 | 1,332,300 | — | — |
| 2025-08-29 | $51.09 | $51.09 | 952,900 | — | — |
| 2025-08-28 | $51.38 | $51.38 | 856,500 | — | — |
| 2025-08-27 | $52.41 | $52.41 | 1,179,700 | — | — |
| 2025-08-26 | $51.23 | $51.23 | 1,128,300 | — | — |
| 2025-08-25 | $51.70 | $51.70 | 1,038,400 | — | — |
| 2025-08-22 | $50.94 | $50.94 | 880,800 | — | — |
| 2025-08-21 | $50.19 | $50.19 | 1,192,100 | — | — |
| 2025-08-20 | $49.79 | $49.79 | 1,652,000 | — | — |
| 2025-08-19 | $48.58 | $48.58 | 1,498,600 | — | — |
| 2025-08-18 | $49.40 | $49.40 | 824,300 | — | — |
| 2025-08-15 | $47.75 | $47.75 | 846,000 | — | — |
| 2025-08-14 | $47.75 | $47.75 | 933,400 | — | — |
| 2025-08-13 | $47.74 | $47.74 | 1,097,300 | — | — |
| 2025-08-12 | $46.21 | $46.21 | 1,191,200 | — | — |
| 2025-08-11 | $46.15 | $46.15 | 1,643,300 | — | — |
| 2025-08-08 | $45.48 | $45.48 | 2,163,300 | — | — |
| 2025-08-07 | $43.86 | $43.86 | 3,060,100 | — | — |
| 2025-08-06 | $37.30 | $37.30 | 1,251,900 | — | — |
| 2025-08-05 | $36.38 | $36.38 | 763,600 | — | — |
| 2025-08-04 | $36.31 | $36.31 | 493,500 | — | — |
| 2025-08-01 | $35.27 | $35.27 | 640,900 | — | — |
| 2025-07-31 | $37.20 | $37.20 | 824,600 | — | — |
| 2025-07-30 | $37.56 | $37.56 | 1,316,100 | — | — |
| 2025-07-29 | $37.04 | $37.04 | 736,400 | — | — |
| 2025-07-28 | $36.29 | $36.29 | 954,500 | — | — |
| 2025-07-25 | $36.38 | $36.38 | 637,300 | — | — |
| 2025-07-24 | $36.42 | $36.42 | 1,112,800 | — | — |
| 2025-07-23 | $39.51 | $39.51 | 1,735,400 | — | — |
| 2025-07-22 | $37.55 | $37.55 | 654,000 | — | — |
| 2025-07-21 | $36.91 | $36.91 | 653,900 | — | — |
| 2025-07-18 | $37.40 | $37.40 | 350,200 | — | — |
| 2025-07-17 | $37.35 | $37.35 | 478,000 | — | — |
| 2025-07-16 | $36.80 | $36.80 | 540,100 | — | — |
| 2025-07-15 | $37.79 | $37.79 | 819,100 | — | — |
| 2025-07-14 | $38.21 | $38.21 | 426,100 | — | — |
| 2025-07-11 | $38.17 | $38.17 | 457,100 | — | — |
| 2025-07-10 | $38.91 | $38.91 | 473,300 | — | — |
| 2025-07-09 | $39.16 | $39.16 | 725,200 | — | — |
| 2025-07-08 | $39.05 | $39.05 | 977,100 | — | — |
| 2025-07-07 | $38.30 | $38.30 | 658,000 | — | — |
| 2025-07-03 | $38.91 | $38.91 | 385,800 | — | — |
| 2025-07-02 | $39.54 | $39.54 | 748,600 | — | — |
| 2025-07-01 | $39.42 | $39.42 | 779,400 | — | — |
| 2025-06-30 | $38.52 | $38.52 | 853,300 | — | — |
| 2025-06-27 | $38.83 | $38.83 | 1,508,900 | — | — |
| 2025-06-26 | $37.36 | $37.36 | 792,100 | — | — |
| 2025-06-25 | $37.56 | $37.56 | 660,400 | — | — |
| 2025-06-24 | $36.96 | $36.96 | 764,300 | — | — |
| 2025-06-23 | $36.10 | $36.10 | 584,000 | — | — |
| 2025-06-20 | $36.23 | $36.23 | 1,382,700 | — | — |
| 2025-06-18 | $35.75 | $35.75 | 1,426,200 | — | — |
| 2025-06-17 | $34.32 | $34.32 | 1,367,700 | — | — |
| 2025-06-16 | $32.21 | $32.21 | 673,700 | — | — |
| 2025-06-13 | $31.65 | $31.65 | 637,500 | — | — |
| 2025-06-12 | $32.19 | $32.19 | 561,200 | — | — |
| 2025-06-11 | $32.13 | $32.13 | 552,100 | — | — |
| 2025-06-10 | $32.65 | $32.65 | 600,900 | — | — |
| 2025-06-09 | $31.52 | $31.52 | 913,300 | — | — |
| 2025-06-06 | $30.88 | $30.88 | 822,500 | — | — |
| 2025-06-05 | $30.52 | $30.52 | 610,600 | — | — |
| 2025-06-04 | $30.69 | $30.69 | 688,700 | — | — |
| 2025-06-03 | $31.30 | $31.30 | 1,097,400 | — | — |
| 2025-06-02 | $31.46 | $31.46 | 1,501,900 | — | — |
| 2025-05-30 | $31.84 | $31.84 | 984,600 | — | — |
| 2025-05-29 | $31.95 | $31.95 | 433,400 | — | — |
| 2025-05-28 | $31.78 | $31.78 | 826,100 | — | — |
| 2025-05-27 | $33.14 | $33.14 | 602,200 | — | — |
| 2025-05-23 | $33.23 | $33.23 | 715,900 | — | — |
| 2025-05-22 | $34.34 | $34.34 | 828,300 | — | — |
| 2025-05-21 | $34.15 | $34.15 | 571,200 | — | — |
| 2025-05-20 | $34.70 | $34.70 | 633,900 | — | — |
| 2025-05-19 | $35.99 | $35.99 | 868,100 | — | — |
| 2025-05-16 | $35.80 | $35.80 | 917,800 | — | — |
| 2025-05-15 | $34.25 | $34.25 | 787,700 | — | — |
| 2025-05-14 | $33.68 | $33.68 | 659,600 | — | — |
| 2025-05-13 | $34.16 | $34.16 | 760,100 | — | — |
| 2025-05-12 | $34.56 | $34.56 | 969,300 | — | — |
| 2025-05-09 | $33.82 | $33.82 | 973,800 | — | — |
| 2025-05-08 | $32.57 | $32.57 | 1,889,800 | — | — |
| 2025-05-07 | $35.92 | $35.92 | 577,100 | — | — |
| 2025-05-06 | $36.03 | $36.03 | 746,300 | — | — |
| 2025-05-05 | $35.54 | $35.54 | 723,400 | — | — |
| 2025-05-02 | $35.77 | $35.77 | 718,100 | — | — |
| 2025-05-01 | $35.07 | $35.07 | 606,000 | — | — |
| 2025-04-30 | $34.24 | $34.24 | 651,800 | — | — |
| 2025-04-29 | $33.83 | $33.83 | 492,300 | — | — |
| 2025-04-28 | $33.64 | $33.64 | 629,700 | — | — |
| 2025-04-25 | $33.38 | $33.38 | 455,500 | — | — |
| 2025-04-24 | $33.61 | $33.61 | 548,600 | — | — |
| 2025-04-23 | $33.73 | $33.73 | 768,000 | — | — |
| 2025-04-22 | $33.49 | $33.49 | 609,300 | — | — |
| 2025-04-21 | $33.06 | $33.06 | 998,400 | — | — |
| 2025-04-17 | $32.99 | $32.99 | 681,800 | — | — |
| 2025-04-16 | $33.03 | $33.03 | 626,600 | — | — |
| 2025-04-15 | $33.75 | $33.75 | 642,700 | — | — |
| 2025-04-14 | $33.62 | $33.62 | 844,300 | — | — |
| 2025-04-11 | $34.01 | $34.01 | 752,800 | — | — |
| 2025-04-10 | $33.09 | $33.09 | 967,200 | — | — |
| 2025-04-09 | $33.79 | $33.79 | 1,718,600 | — | — |
| 2025-04-08 | $32.30 | $32.30 | 1,293,700 | — | — |
| 2025-04-07 | $32.69 | $32.69 | 1,105,400 | — | — |
| 2025-04-04 | $32.23 | $32.23 | 1,166,400 | — | — |
| 2025-04-03 | $32.38 | $32.38 | 1,182,700 | — | — |
| 2025-04-02 | $31.66 | $31.66 | 730,800 | — | — |
| 2025-04-01 | $30.95 | $30.95 | 944,900 | — | — |
| 2025-03-31 | $30.47 | $30.47 | 1,013,300 | — | — |
| 2025-03-28 | $29.72 | $29.72 | 879,700 | — | — |
| 2025-03-27 | $30.27 | $30.27 | 641,800 | — | — |
| 2025-03-26 | $31.00 | $31.00 | 601,700 | — | — |
| 2025-03-25 | $32.46 | $32.46 | 757,200 | — | — |
| 2025-03-24 | $31.36 | $31.36 | 1,051,200 | — | — |
| 2025-03-21 | $29.79 | $29.79 | 698,900 | — | — |
| 2025-03-20 | $29.52 | $29.52 | 1,046,100 | — | — |
| 2025-03-19 | $29.56 | $29.56 | 1,078,900 | — | — |
| 2025-03-18 | $29.59 | $29.59 | 1,036,500 | — | — |
| 2025-03-17 | $31.59 | $31.59 | 994,700 | — | — |
| 2025-03-14 | $30.94 | $30.94 | 1,209,800 | — | — |
| 2025-03-13 | $29.32 | $29.32 | 1,454,600 | — | — |
| 2025-03-12 | $31.94 | $31.94 | 1,022,200 | — | — |
| 2025-03-11 | $31.60 | $31.60 | 906,600 | — | — |
| 2025-03-10 | $32.04 | $32.04 | 1,172,400 | — | — |
| 2025-03-07 | $33.12 | $33.12 | 1,414,300 | — | — |
| 2025-03-06 | $30.39 | $30.39 | 1,042,100 | — | — |
| 2025-03-05 | $30.78 | $30.78 | 936,100 | — | — |
| 2025-03-04 | $31.15 | $31.15 | 1,249,500 | — | — |
| 2025-03-03 | $31.55 | $31.55 | 2,042,500 | — | — |
| 2025-02-28 | $33.11 | $33.11 | 2,913,100 | — | — |
| 2025-02-27 | $30.79 | $30.79 | 4,098,200 | — | — |
| 2025-02-26 | $33.88 | $33.88 | 1,484,500 | — | — |
| 2025-02-25 | $32.06 | $32.06 | 1,184,200 | — | — |
| 2025-02-24 | $32.33 | $32.33 | 1,894,500 | — | — |
| 2025-02-21 | $34.90 | $34.90 | 893,100 | — | — |
| 2025-02-20 | $34.77 | $34.77 | 1,126,900 | — | — |
| 2025-02-19 | $35.38 | $35.38 | 889,300 | — | — |
| 2025-02-18 | $34.31 | $34.31 | 1,455,300 | — | — |
| 2025-02-14 | $34.76 | $34.76 | 1,651,900 | — | — |
| 2025-02-13 | $35.42 | $35.42 | 858,600 | — | — |
| 2025-02-12 | $34.93 | $34.93 | 1,009,800 | — | — |
| 2025-02-11 | $35.71 | $35.71 | 926,400 | — | — |
| 2025-02-10 | $35.41 | $35.41 | 1,152,900 | — | — |
| 2025-02-07 | $36.17 | $36.17 | 893,700 | — | — |
| 2025-02-06 | $37.49 | $37.49 | 809,100 | — | — |
| 2025-02-05 | $37.69 | $37.69 | 1,314,000 | — | — |
| 2025-02-04 | $38.01 | $38.01 | 1,299,800 | — | — |
| 2025-02-03 | $39.88 | $39.88 | 1,785,700 | — | — |
| 2025-01-31 | $43.88 | $43.88 | 873,000 | — | — |
| 2025-01-30 | $44.93 | $44.93 | 1,094,500 | — | — |
| 2025-01-29 | $44.04 | $44.04 | 664,500 | — | — |
| 2025-01-28 | $42.87 | $42.87 | 802,100 | — | — |
| 2025-01-27 | $42.37 | $42.37 | 1,137,400 | — | — |
| 2025-01-24 | $43.14 | $43.14 | 1,238,600 | — | — |
| 2025-01-23 | $45.12 | $45.12 | 685,700 | — | — |
| 2025-01-22 | $44.39 | $44.39 | 1,134,100 | — | — |
| 2025-01-21 | $43.93 | $43.93 | 1,617,200 | — | — |
| 2025-01-17 | $45.01 | $45.01 | 1,612,900 | — | — |
| 2025-01-16 | $43.14 | $43.14 | 824,000 | — | — |
| 2025-01-15 | $42.67 | $42.67 | 935,800 | — | — |
| 2025-01-14 | $42.08 | $42.08 | 1,307,200 | — | — |
| 2025-01-13 | $41.62 | $41.62 | 3,004,800 | — | — |
| 2025-01-10 | $40.13 | $40.13 | 902,600 | — | — |
| 2025-01-08 | $39.38 | $39.38 | 772,600 | — | — |
| 2025-01-07 | $37.60 | $37.60 | 674,700 | — | — |
| 2025-01-06 | $38.55 | $38.55 | 974,700 | — | — |
| 2025-01-03 | $39.63 | $39.63 | 476,100 | — | — |
| 2025-01-02 | $38.84 | $38.84 | 444,300 | — | — |