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
- 2010-06-23 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 | $38.50 | $38.50 | 273,100 | — | — |
| 2025-12-30 | $38.93 | $38.93 | 158,700 | — | — |
| 2025-12-29 | $39.19 | $39.19 | 159,800 | — | — |
| 2025-12-26 | $39.69 | $39.69 | 115,600 | — | — |
| 2025-12-24 | $39.47 | $39.47 | 66,600 | — | — |
| 2025-12-23 | $39.37 | $39.37 | 91,900 | — | — |
| 2025-12-22 | $38.73 | $38.73 | 101,700 | — | — |
| 2025-12-19 | $38.76 | $38.76 | 131,700 | — | — |
| 2025-12-18 | $38.20 | $38.20 | 92,800 | — | — |
| 2025-12-17 | $38.05 | $38.05 | 143,000 | — | — |
| 2025-12-16 | $38.57 | $38.57 | 110,000 | — | — |
| 2025-12-15 | $38.06 | $38.06 | 135,700 | — | — |
| 2025-12-12 | $37.92 | $37.92 | 143,800 | — | — |
| 2025-12-11 | $38.99 | $38.99 | 178,500 | — | — |
| 2025-12-10 | $38.34 | $38.34 | 137,600 | — | — |
| 2025-12-09 | $36.78 | $36.78 | 96,600 | — | — |
| 2025-12-08 | $37.89 | $37.89 | 176,900 | — | — |
| 2025-12-05 | $39.01 | $39.01 | 203,000 | — | — |
| 2025-12-04 | $37.32 | $37.32 | 96,500 | — | — |
| 2025-12-03 | $36.73 | $36.73 | 108,800 | — | — |
| 2025-12-02 | $34.99 | $34.99 | 91,100 | — | — |
| 2025-12-01 | $34.46 | $34.46 | 105,000 | — | — |
| 2025-11-28 | $34.14 | $34.14 | 41,800 | — | — |
| 2025-11-26 | $34.05 | $34.05 | 97,300 | — | — |
| 2025-11-25 | $33.66 | $33.66 | 85,200 | — | — |
| 2025-11-24 | $32.44 | $32.44 | 87,100 | — | — |
| 2025-11-21 | $31.13 | $31.13 | 154,200 | — | — |
| 2025-11-20 | $29.28 | $29.28 | 188,700 | — | — |
| 2025-11-19 | $30.60 | $30.60 | 94,400 | — | — |
| 2025-11-18 | $30.29 | $30.29 | 139,800 | — | — |
| 2025-11-17 | $30.42 | $30.42 | 95,400 | — | — |
| 2025-11-14 | $31.95 | $31.95 | 110,700 | — | — |
| 2025-11-13 | $32.05 | $32.05 | 117,400 | — | — |
| 2025-11-12 | $33.55 | $33.55 | 78,400 | — | — |
| 2025-11-11 | $33.61 | $33.61 | 118,600 | — | — |
| 2025-11-10 | $34.19 | $34.19 | 92,700 | — | — |
| 2025-11-07 | $32.96 | $32.96 | 126,600 | — | — |
| 2025-11-06 | $33.11 | $33.11 | 162,700 | — | — |
| 2025-11-05 | $36.09 | $36.09 | 205,900 | — | — |
| 2025-11-04 | $35.69 | $35.69 | 214,000 | — | — |
| 2025-11-03 | $38.01 | $38.01 | 126,000 | — | — |
| 2025-10-31 | $37.46 | $37.46 | 99,300 | — | — |
| 2025-10-30 | $38.33 | $38.33 | 184,200 | — | — |
| 2025-10-29 | $38.13 | $38.13 | 242,900 | — | — |
| 2025-10-28 | $37.07 | $37.07 | 148,800 | — | — |
| 2025-10-27 | $35.96 | $35.96 | 100,300 | — | — |
| 2025-10-24 | $36.49 | $36.49 | 131,100 | — | — |
| 2025-10-23 | $37.16 | $37.16 | 175,300 | — | — |
| 2025-10-22 | $34.83 | $34.83 | 141,600 | — | — |
| 2025-10-21 | $35.55 | $35.55 | 129,100 | — | — |
| 2025-10-20 | $36.86 | $36.86 | 208,400 | — | — |
| 2025-10-17 | $34.37 | $34.37 | 132,100 | — | — |
| 2025-10-16 | $36.51 | $36.51 | 200,800 | — | — |
| 2025-10-15 | $36.99 | $36.99 | 294,500 | — | — |
| 2025-10-14 | $33.17 | $33.17 | 111,800 | — | — |
| 2025-10-13 | $32.75 | $32.75 | 98,500 | — | — |
| 2025-10-10 | $30.75 | $30.75 | 92,800 | — | — |
| 2025-10-09 | $32.85 | $32.85 | 62,600 | — | — |
| 2025-10-08 | $32.03 | $32.03 | 98,900 | — | — |
| 2025-10-07 | $31.66 | $31.66 | 107,100 | — | — |
| 2025-10-06 | $32.08 | $32.08 | 67,500 | — | — |
| 2025-10-03 | $32.40 | $32.40 | 45,500 | — | — |
| 2025-10-02 | $32.48 | $32.48 | 91,400 | — | — |
| 2025-10-01 | $32.73 | $32.73 | 102,300 | — | — |
| 2025-09-30 | $32.05 | $32.05 | 54,200 | — | — |
| 2025-09-29 | $31.73 | $31.73 | 53,500 | — | — |
| 2025-09-26 | $32.19 | $32.19 | 56,700 | — | — |
| 2025-09-25 | $31.82 | $31.82 | 85,100 | — | — |
| 2025-09-24 | $32.39 | $32.39 | 85,100 | — | — |
| 2025-09-23 | $32.44 | $32.44 | 90,700 | — | — |
| 2025-09-22 | $32.86 | $32.86 | 170,200 | — | — |
| 2025-09-19 | $32.92 | $32.92 | 158,800 | — | — |
| 2025-09-18 | $33.17 | $33.17 | 106,200 | — | — |
| 2025-09-17 | $32.33 | $32.33 | 108,900 | — | — |
| 2025-09-16 | $32.53 | $32.53 | 84,100 | — | — |
| 2025-09-15 | $32.62 | $32.62 | 144,500 | — | — |
| 2025-09-12 | $31.30 | $31.30 | 94,900 | — | — |
| 2025-09-11 | $31.82 | $31.82 | 155,600 | — | — |
| 2025-09-10 | $29.79 | $29.79 | 83,700 | — | — |
| 2025-09-09 | $29.73 | $29.73 | 92,400 | — | — |
| 2025-09-08 | $29.96 | $29.96 | 92,300 | — | — |
| 2025-09-05 | $29.67 | $29.67 | 81,000 | — | — |
| 2025-09-04 | $29.38 | $29.38 | 80,300 | — | — |
| 2025-09-03 | $28.20 | $28.20 | 83,100 | — | — |
| 2025-09-02 | $27.98 | $27.98 | 118,600 | — | — |
| 2025-08-29 | $28.42 | $28.42 | 45,200 | — | — |
| 2025-08-28 | $28.76 | $28.76 | 70,700 | — | — |
| 2025-08-27 | $29.27 | $29.27 | 81,200 | — | — |
| 2025-08-26 | $28.47 | $28.47 | 59,600 | — | — |
| 2025-08-25 | $28.39 | $28.39 | 38,200 | — | — |
| 2025-08-22 | $28.67 | $28.67 | 80,800 | — | — |
| 2025-08-21 | $27.07 | $27.07 | 72,200 | — | — |
| 2025-08-20 | $27.04 | $27.04 | 57,000 | — | — |
| 2025-08-19 | $27.82 | $27.82 | 80,000 | — | — |
| 2025-08-18 | $27.68 | $27.68 | 65,200 | — | — |
| 2025-08-15 | $27.37 | $27.37 | 161,300 | — | — |
| 2025-08-14 | $27.91 | $27.91 | 150,500 | — | — |
| 2025-08-13 | $27.79 | $27.79 | 84,900 | — | — |
| 2025-08-12 | $27.10 | $27.10 | 197,500 | — | — |
| 2025-08-11 | $26.22 | $26.22 | 75,900 | — | — |
| 2025-08-08 | $27.20 | $27.20 | 54,300 | — | — |
| 2025-08-07 | $27.20 | $27.20 | 96,400 | — | — |
| 2025-08-06 | $27.42 | $27.42 | 128,300 | — | — |
| 2025-08-05 | $26.66 | $26.66 | 267,700 | — | — |
| 2025-08-04 | $26.07 | $26.07 | 209,500 | — | — |
| 2025-08-01 | $25.80 | $25.80 | 116,800 | — | — |
| 2025-07-31 | $26.52 | $26.52 | 80,300 | — | — |
| 2025-07-30 | $26.95 | $26.95 | 105,200 | — | — |
| 2025-07-29 | $27.55 | $27.55 | 138,800 | — | — |
| 2025-07-28 | $28.25 | $28.25 | 127,500 | — | — |
| 2025-07-25 | $28.05 | $28.05 | 83,000 | — | — |
| 2025-07-24 | $27.28 | $27.28 | 71,900 | — | — |
| 2025-07-23 | $28.61 | $28.61 | 224,000 | — | — |
| 2025-07-22 | $27.88 | $27.88 | 228,100 | — | — |
| 2025-07-21 | $27.93 | $27.93 | 72,700 | — | — |
| 2025-07-18 | $28.02 | $28.02 | 100,900 | — | — |
| 2025-07-17 | $27.75 | $27.75 | 128,500 | — | — |
| 2025-07-16 | $27.31 | $27.31 | 83,400 | — | — |
| 2025-07-15 | $27.31 | $27.31 | 105,400 | — | — |
| 2025-07-14 | $27.73 | $27.73 | 101,700 | — | — |
| 2025-07-11 | $28.51 | $28.51 | 59,100 | — | — |
| 2025-07-10 | $28.86 | $28.86 | 75,100 | — | — |
| 2025-07-09 | $28.37 | $28.37 | 130,700 | — | — |
| 2025-07-08 | $28.49 | $28.49 | 156,000 | — | — |
| 2025-07-07 | $28.24 | $28.24 | 141,200 | — | — |
| 2025-07-03 | $29.58 | $29.58 | 78,900 | — | — |
| 2025-07-02 | $29.26 | $29.26 | 133,200 | — | — |
| 2025-07-01 | $28.27 | $28.27 | 97,100 | — | — |
| 2025-06-30 | $28.10 | $28.10 | 118,100 | — | — |
| 2025-06-27 | $28.31 | $28.31 | 235,000 | — | — |
| 2025-06-26 | $27.99 | $27.99 | 122,500 | — | — |
| 2025-06-25 | $26.51 | $26.51 | 56,900 | — | — |
| 2025-06-24 | $26.42 | $26.42 | 92,100 | — | — |
| 2025-06-23 | $26.02 | $26.02 | 86,300 | — | — |
| 2025-06-20 | $25.93 | $25.93 | 97,700 | — | — |
| 2025-06-18 | $26.24 | $26.24 | 129,600 | — | — |
| 2025-06-17 | $25.68 | $25.68 | 91,300 | — | — |
| 2025-06-16 | $26.59 | $26.59 | 63,400 | — | — |
| 2025-06-13 | $25.85 | $25.85 | 86,500 | — | — |
| 2025-06-12 | $27.09 | $27.09 | 104,500 | — | — |
| 2025-06-11 | $26.41 | $26.41 | 294,000 | — | — |
| 2025-06-10 | $26.25 | $26.25 | 139,400 | — | — |
| 2025-06-09 | $27.24 | $27.24 | 312,600 | — | — |
| 2025-06-06 | $28.02 | $28.02 | 134,700 | — | — |
| 2025-06-05 | $27.39 | $27.39 | 348,000 | — | — |
| 2025-06-04 | $27.69 | $27.69 | 287,100 | — | — |
| 2025-06-03 | $26.05 | $26.05 | 233,600 | — | — |
| 2025-06-02 | $25.07 | $25.07 | 203,900 | — | — |
| 2025-05-30 | $25.72 | $25.72 | 157,200 | — | — |
| 2025-05-29 | $26.19 | $26.19 | 174,500 | — | — |
| 2025-05-28 | $26.08 | $26.08 | 96,900 | — | — |
| 2025-05-27 | $26.59 | $26.59 | 119,300 | — | — |
| 2025-05-23 | $25.99 | $25.99 | 159,300 | — | — |
| 2025-05-22 | $26.31 | $26.31 | 99,800 | — | — |
| 2025-05-21 | $25.83 | $25.83 | 175,700 | — | — |
| 2025-05-20 | $26.35 | $26.35 | 270,000 | — | — |
| 2025-05-19 | $26.48 | $26.48 | 140,900 | — | — |
| 2025-05-16 | $26.79 | $26.79 | 225,600 | — | — |
| 2025-05-15 | $25.94 | $25.94 | 88,300 | — | — |
| 2025-05-14 | $25.92 | $25.92 | 204,400 | — | — |
| 2025-05-13 | $26.38 | $26.38 | 205,700 | — | — |
| 2025-05-12 | $26.13 | $26.13 | 197,600 | — | — |
| 2025-05-09 | $24.58 | $24.58 | 175,200 | — | — |
| 2025-05-08 | $24.13 | $24.13 | 248,000 | — | — |
| 2025-05-07 | $22.90 | $22.90 | 264,200 | — | — |
| 2025-05-06 | $24.52 | $24.52 | 307,300 | — | — |
| 2025-05-05 | $25.00 | $25.00 | 198,200 | — | — |
| 2025-05-02 | $26.28 | $26.28 | 211,200 | — | — |
| 2025-05-01 | $24.16 | $24.16 | 233,600 | — | — |
| 2025-04-30 | $24.94 | $24.94 | 411,800 | — | — |
| 2025-04-29 | $26.09 | $26.09 | 908,700 | — | — |
| 2025-04-28 | $22.11 | $22.11 | 100,600 | — | — |
| 2025-04-25 | $21.90 | $21.90 | 77,300 | — | — |
| 2025-04-24 | $21.72 | $21.72 | 81,000 | — | — |
| 2025-04-23 | $20.51 | $20.51 | 134,200 | — | — |
| 2025-04-22 | $21.22 | $21.22 | 230,700 | — | — |
| 2025-04-21 | $19.45 | $19.45 | 101,800 | — | — |
| 2025-04-17 | $20.37 | $20.37 | 118,700 | — | — |
| 2025-04-16 | $20.35 | $20.35 | 164,600 | — | — |
| 2025-04-15 | $20.28 | $20.28 | 117,400 | — | — |
| 2025-04-14 | $20.41 | $20.41 | 135,600 | — | — |
| 2025-04-11 | $20.03 | $20.03 | 133,700 | — | — |
| 2025-04-10 | $20.10 | $20.10 | 243,500 | — | — |
| 2025-04-09 | $21.43 | $21.43 | 323,900 | — | — |
| 2025-04-08 | $19.20 | $19.20 | 422,800 | — | — |
| 2025-04-07 | $20.41 | $20.41 | 199,500 | — | — |
| 2025-04-04 | $20.44 | $20.44 | 378,900 | — | — |
| 2025-04-03 | $21.42 | $21.42 | 541,300 | — | — |
| 2025-04-02 | $28.25 | $28.25 | 1,227,500 | — | — |
| 2025-04-01 | $23.51 | $23.51 | 94,900 | — | — |
| 2025-03-31 | $24.09 | $24.09 | 124,300 | — | — |
| 2025-03-28 | $24.08 | $24.08 | 109,700 | — | — |
| 2025-03-27 | $24.77 | $24.77 | 178,800 | — | — |
| 2025-03-26 | $23.52 | $23.52 | 51,500 | — | — |
| 2025-03-25 | $23.39 | $23.39 | 83,400 | — | — |
| 2025-03-24 | $23.85 | $23.85 | 105,500 | — | — |
| 2025-03-21 | $22.88 | $22.88 | 173,400 | — | — |
| 2025-03-20 | $22.52 | $22.52 | 67,000 | — | — |
| 2025-03-19 | $22.51 | $22.51 | 44,900 | — | — |
| 2025-03-18 | $22.78 | $22.78 | 70,600 | — | — |
| 2025-03-17 | $22.54 | $22.54 | 48,600 | — | — |
| 2025-03-14 | $22.44 | $22.44 | 32,000 | — | — |
| 2025-03-13 | $22.04 | $22.04 | 61,700 | — | — |
| 2025-03-12 | $22.07 | $22.07 | 91,400 | — | — |
| 2025-03-11 | $22.12 | $22.12 | 91,100 | — | — |
| 2025-03-10 | $22.07 | $22.07 | 116,900 | — | — |
| 2025-03-07 | $22.20 | $22.20 | 62,100 | — | — |
| 2025-03-06 | $21.92 | $21.92 | 90,700 | — | — |
| 2025-03-05 | $21.60 | $21.60 | 76,200 | — | — |
| 2025-03-04 | $21.32 | $21.32 | 98,900 | — | — |
| 2025-03-03 | $21.98 | $21.98 | 61,900 | — | — |
| 2025-02-28 | $23.54 | $23.54 | 54,000 | — | — |
| 2025-02-27 | $23.78 | $23.78 | 50,200 | — | — |
| 2025-02-26 | $24.34 | $24.34 | 94,600 | — | — |
| 2025-02-25 | $24.42 | $24.42 | 50,900 | — | — |
| 2025-02-24 | $24.76 | $24.76 | 69,300 | — | — |
| 2025-02-21 | $25.30 | $25.30 | 65,100 | — | — |
| 2025-02-20 | $26.10 | $26.10 | 106,000 | — | — |
| 2025-02-19 | $26.64 | $26.64 | 108,100 | — | — |
| 2025-02-18 | $26.49 | $26.49 | 133,100 | — | — |
| 2025-02-14 | $25.02 | $25.02 | 126,400 | — | — |
| 2025-02-13 | $24.88 | $24.88 | 148,900 | — | — |
| 2025-02-12 | $23.02 | $23.02 | 180,800 | — | — |
| 2025-02-11 | $24.02 | $24.02 | 80,800 | — | — |
| 2025-02-10 | $23.55 | $23.55 | 62,000 | — | — |
| 2025-02-07 | $23.60 | $23.60 | 97,100 | — | — |
| 2025-02-06 | $23.93 | $23.93 | 71,100 | — | — |
| 2025-02-05 | $23.82 | $23.82 | 104,600 | — | — |
| 2025-02-04 | $23.00 | $23.00 | 61,900 | — | — |
| 2025-02-03 | $22.98 | $22.98 | 101,600 | — | — |
| 2025-01-31 | $23.30 | $23.30 | 138,700 | — | — |
| 2025-01-30 | $23.49 | $23.49 | 139,300 | — | — |
| 2025-01-29 | $22.75 | $22.75 | 42,300 | — | — |
| 2025-01-28 | $22.81 | $22.81 | 52,100 | — | — |
| 2025-01-27 | $22.71 | $22.71 | 59,200 | — | — |
| 2025-01-24 | $23.49 | $23.49 | 41,000 | — | — |
| 2025-01-23 | $23.41 | $23.41 | 56,600 | — | — |
| 2025-01-22 | $23.30 | $23.30 | 123,200 | — | — |
| 2025-01-21 | $23.58 | $23.58 | 100,500 | — | — |
| 2025-01-17 | $22.73 | $22.73 | 73,200 | — | — |
| 2025-01-16 | $23.33 | $23.33 | 44,100 | — | — |
| 2025-01-15 | $23.33 | $23.33 | 54,000 | — | — |
| 2025-01-14 | $22.64 | $22.64 | 51,100 | — | — |
| 2025-01-13 | $22.45 | $22.45 | 76,800 | — | — |
| 2025-01-10 | $22.28 | $22.28 | 99,300 | — | — |
| 2025-01-08 | $22.72 | $22.72 | 51,600 | — | — |
| 2025-01-07 | $22.71 | $22.71 | 100,900 | — | — |
| 2025-01-06 | $23.60 | $23.60 | 58,700 | — | — |
| 2025-01-03 | $23.41 | $23.41 | 82,300 | — | — |
| 2025-01-02 | $23.25 | $23.25 | 113,800 | — | — |