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
- 2016-06-30 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 | $33.74 | $73.87 | 92,100 | — | — |
| 2025-12-30 | $33.87 | $74.15 | 82,500 | — | — |
| 2025-12-29 | $33.53 | $73.41 | 113,500 | — | — |
| 2025-12-26 | $33.45 | $73.23 | 48,900 | — | — |
| 2025-12-24 | $33.29 | $72.88 | 48,300 | — | — |
| 2025-12-23 | $32.96 | $72.16 | 97,700 | — | — |
| 2025-12-22 | $34.19 | $74.85 | 160,500 | — | — |
| 2025-12-19 | $34.17 | $74.81 | 263,900 | — | — |
| 2025-12-18 | $35.18 | $75.38 | 175,500 | — | — |
| 2025-12-17 | $35.58 | $76.24 | 103,900 | — | — |
| 2025-12-16 | $35.42 | $75.89 | 100,600 | — | — |
| 2025-12-15 | $35.24 | $75.51 | 138,000 | — | — |
| 2025-12-12 | $35.06 | $75.12 | 128,200 | — | — |
| 2025-12-11 | $34.92 | $74.82 | 175,900 | — | — |
| 2025-12-10 | $35.10 | $75.21 | 154,200 | — | — |
| 2025-12-09 | $34.59 | $74.11 | 228,300 | — | — |
| 2025-12-08 | $32.84 | $70.36 | 140,100 | — | — |
| 2025-12-05 | $32.35 | $69.31 | 91,000 | — | — |
| 2025-12-04 | $32.69 | $70.04 | 82,200 | — | — |
| 2025-12-03 | $33.31 | $71.37 | 88,000 | — | — |
| 2025-12-02 | $33.16 | $71.05 | 132,600 | — | — |
| 2025-12-01 | $32.82 | $70.32 | 209,100 | — | — |
| 2025-11-28 | $33.17 | $71.07 | 63,300 | — | — |
| 2025-11-26 | $33.30 | $71.35 | 99,800 | — | — |
| 2025-11-25 | $32.97 | $70.64 | 181,200 | — | — |
| 2025-11-24 | $31.75 | $68.03 | 488,200 | — | — |
| 2025-11-21 | $32.11 | $68.80 | 139,100 | — | — |
| 2025-11-20 | $31.03 | $66.49 | 121,200 | — | — |
| 2025-11-19 | $31.41 | $67.30 | 116,800 | — | — |
| 2025-11-18 | $32.39 | $69.40 | 138,300 | — | — |
| 2025-11-17 | $32.28 | $69.16 | 147,500 | — | — |
| 2025-11-14 | $32.73 | $70.13 | 143,200 | — | — |
| 2025-11-13 | $32.12 | $68.82 | 107,100 | — | — |
| 2025-11-12 | $32.22 | $69.04 | 118,300 | — | — |
| 2025-11-11 | $32.81 | $70.30 | 176,100 | — | — |
| 2025-11-10 | $32.54 | $69.72 | 134,800 | — | — |
| 2025-11-07 | $32.35 | $69.31 | 196,400 | — | — |
| 2025-11-06 | $32.36 | $69.34 | 198,000 | — | — |
| 2025-11-05 | $31.80 | $68.14 | 283,000 | — | — |
| 2025-11-04 | $30.15 | $64.60 | 203,400 | — | — |
| 2025-11-03 | $30.46 | $65.26 | 244,300 | — | — |
| 2025-10-31 | $30.70 | $65.78 | 134,400 | — | — |
| 2025-10-30 | $31.00 | $66.42 | 136,200 | — | — |
| 2025-10-29 | $31.07 | $66.57 | 198,700 | — | — |
| 2025-10-28 | $31.12 | $66.68 | 135,600 | — | — |
| 2025-10-27 | $32.07 | $68.71 | 129,800 | — | — |
| 2025-10-24 | $32.15 | $68.89 | 91,900 | — | — |
| 2025-10-23 | $31.99 | $68.54 | 160,300 | — | — |
| 2025-10-22 | $31.91 | $68.37 | 150,400 | — | — |
| 2025-10-21 | $31.59 | $67.69 | 167,500 | — | — |
| 2025-10-20 | $31.90 | $68.35 | 167,900 | — | — |
| 2025-10-17 | $31.95 | $68.46 | 167,200 | — | — |
| 2025-10-16 | $32.55 | $69.74 | 194,900 | — | — |
| 2025-10-15 | $32.23 | $69.06 | 298,700 | — | — |
| 2025-10-14 | $31.54 | $67.58 | 185,700 | — | — |
| 2025-10-13 | $31.29 | $67.04 | 302,400 | — | — |
| 2025-10-10 | $30.80 | $65.99 | 341,900 | — | — |
| 2025-10-09 | $30.51 | $65.37 | 277,600 | — | — |
| 2025-10-08 | $30.73 | $65.84 | 225,100 | — | — |
| 2025-10-07 | $31.03 | $66.49 | 374,600 | — | — |
| 2025-10-06 | $31.91 | $68.37 | 237,900 | — | — |
| 2025-10-03 | $32.77 | $70.21 | 159,000 | — | — |
| 2025-10-02 | $32.79 | $70.26 | 192,400 | — | — |
| 2025-10-01 | $33.59 | $71.97 | 168,700 | — | — |
| 2025-09-30 | $33.71 | $72.23 | 227,200 | — | — |
| 2025-09-29 | $32.88 | $70.45 | 181,000 | — | — |
| 2025-09-26 | $33.50 | $70.17 | 233,900 | — | — |
| 2025-09-25 | $33.52 | $70.21 | 272,000 | — | — |
| 2025-09-24 | $33.57 | $70.32 | 502,700 | — | — |
| 2025-09-23 | $36.07 | $75.55 | 942,400 | — | — |
| 2025-09-22 | $37.95 | $79.49 | 300,200 | — | — |
| 2025-09-19 | $37.65 | $78.86 | 516,900 | — | — |
| 2025-09-18 | $38.65 | $80.96 | 122,380 | — | — |
| 2025-09-17 | $38.00 | $79.60 | 154,120 | — | — |
| 2025-09-16 | $38.10 | $79.81 | 116,200 | — | — |
| 2025-09-15 | $38.35 | $80.33 | 118,460 | — | — |
| 2025-09-12 | $38.30 | $80.23 | 100,220 | — | — |
| 2025-09-11 | $38.20 | $80.02 | 120,760 | — | — |
| 2025-09-10 | $38.20 | $80.02 | 109,040 | — | — |
| 2025-09-09 | $37.75 | $79.07 | 142,180 | — | — |
| 2025-09-08 | $38.05 | $79.70 | 94,400 | — | — |
| 2025-09-05 | $38.00 | $79.60 | 93,340 | — | — |
| 2025-09-04 | $37.75 | $79.07 | 153,840 | — | — |
| 2025-09-03 | $36.80 | $77.08 | 94,660 | — | — |
| 2025-09-02 | $36.60 | $76.66 | 105,740 | — | — |
| 2025-08-29 | $37.50 | $78.55 | 110,720 | — | — |
| 2025-08-28 | $36.90 | $77.29 | 106,920 | — | — |
| 2025-08-27 | $37.70 | $78.97 | 116,240 | — | — |
| 2025-08-26 | $37.35 | $78.24 | 242,700 | — | — |
| 2025-08-25 | $36.65 | $76.77 | 184,100 | — | — |
| 2025-08-22 | $36.65 | $76.77 | 230,260 | — | — |
| 2025-08-21 | $35.00 | $73.31 | 83,780 | — | — |
| 2025-08-20 | $34.95 | $73.21 | 127,440 | — | — |
| 2025-08-19 | $35.25 | $73.84 | 154,980 | — | — |
| 2025-08-18 | $33.30 | $69.75 | 124,700 | — | — |
| 2025-08-15 | $33.35 | $69.86 | 191,960 | — | — |
| 2025-08-14 | $33.75 | $70.70 | 178,140 | — | — |
| 2025-08-13 | $33.95 | $71.11 | 90,480 | — | — |
| 2025-08-12 | $33.65 | $70.49 | 206,160 | — | — |
| 2025-08-11 | $32.35 | $67.76 | 106,920 | — | — |
| 2025-08-08 | $32.85 | $68.81 | 155,560 | — | — |
| 2025-08-07 | $33.35 | $69.86 | 180,180 | — | — |
| 2025-08-06 | $32.50 | $68.08 | 294,240 | — | — |
| 2025-08-05 | $33.75 | $70.70 | 104,320 | — | — |
| 2025-08-04 | $33.45 | $70.07 | 95,860 | — | — |
| 2025-08-01 | $33.75 | $70.70 | 109,700 | — | — |
| 2025-07-31 | $33.40 | $69.96 | 113,300 | — | — |
| 2025-07-30 | $33.50 | $70.17 | 97,620 | — | — |
| 2025-07-29 | $35.10 | $73.52 | 99,760 | — | — |
| 2025-07-28 | $34.70 | $72.69 | 127,860 | — | — |
| 2025-07-25 | $34.20 | $71.64 | 103,340 | — | — |
| 2025-07-24 | $35.15 | $73.63 | 69,800 | — | — |
| 2025-07-23 | $35.90 | $75.20 | 100,360 | — | — |
| 2025-07-22 | $35.55 | $74.47 | 125,720 | — | — |
| 2025-07-21 | $35.75 | $74.88 | 158,660 | — | — |
| 2025-07-18 | $35.90 | $75.20 | 87,500 | — | — |
| 2025-07-17 | $35.80 | $74.99 | 112,720 | — | — |
| 2025-07-16 | $35.75 | $74.88 | 114,540 | — | — |
| 2025-07-15 | $35.35 | $74.05 | 121,720 | — | — |
| 2025-07-14 | $35.70 | $74.78 | 188,520 | — | — |
| 2025-07-11 | $35.65 | $74.68 | 94,140 | — | — |
| 2025-07-10 | $35.80 | $74.99 | 101,400 | — | — |
| 2025-07-09 | $35.55 | $74.47 | 224,860 | — | — |
| 2025-07-08 | $35.85 | $75.09 | 123,880 | — | — |
| 2025-07-07 | $35.60 | $74.57 | 154,620 | — | — |
| 2025-07-03 | $36.35 | $76.14 | 87,360 | — | — |
| 2025-07-02 | $35.75 | $74.88 | 149,280 | — | — |
| 2025-07-01 | $34.85 | $73.00 | 256,680 | — | — |
| 2025-06-30 | $34.65 | $72.58 | 459,960 | — | — |
| 2025-06-27 | $33.65 | $70.49 | 204,160 | — | — |
| 2025-06-26 | $33.70 | $70.59 | 216,240 | — | — |
| 2025-06-25 | $32.55 | $68.18 | 226,700 | — | — |
| 2025-06-24 | $32.85 | $68.81 | 206,260 | — | — |
| 2025-06-23 | $31.35 | $65.67 | 147,580 | — | — |
| 2025-06-20 | $30.95 | $64.83 | 227,660 | — | — |
| 2025-06-18 | $31.75 | $64.93 | 163,900 | — | — |
| 2025-06-17 | $31.15 | $63.71 | 113,100 | — | — |
| 2025-06-16 | $31.40 | $64.22 | 127,760 | — | — |
| 2025-06-13 | $31.45 | $64.32 | 109,100 | — | — |
| 2025-06-12 | $32.10 | $65.65 | 147,040 | — | — |
| 2025-06-11 | $31.90 | $65.24 | 118,180 | — | — |
| 2025-06-10 | $31.65 | $64.73 | 153,420 | — | — |
| 2025-06-09 | $31.60 | $64.63 | 96,280 | — | — |
| 2025-06-06 | $31.90 | $65.24 | 133,780 | — | — |
| 2025-06-05 | $31.15 | $63.71 | 87,100 | — | — |
| 2025-06-04 | $31.55 | $64.53 | 111,640 | — | — |
| 2025-06-03 | $31.60 | $64.63 | 81,040 | — | — |
| 2025-06-02 | $31.70 | $64.83 | 177,380 | — | — |
| 2025-05-30 | $31.80 | $65.04 | 121,280 | — | — |
| 2025-05-29 | $31.70 | $64.83 | 154,900 | — | — |
| 2025-05-28 | $31.50 | $64.42 | 166,220 | — | — |
| 2025-05-27 | $31.80 | $65.04 | 142,540 | — | — |
| 2025-05-23 | $31.00 | $63.40 | 108,140 | — | — |
| 2025-05-22 | $30.80 | $62.99 | 256,040 | — | — |
| 2025-05-21 | $31.35 | $64.12 | 184,640 | — | — |
| 2025-05-20 | $33.05 | $67.59 | 138,840 | — | — |
| 2025-05-19 | $33.75 | $69.03 | 113,480 | — | — |
| 2025-05-16 | $34.20 | $69.95 | 120,820 | — | — |
| 2025-05-15 | $33.65 | $68.82 | 92,040 | — | — |
| 2025-05-14 | $33.50 | $68.51 | 119,940 | — | — |
| 2025-05-13 | $33.95 | $69.43 | 154,260 | — | — |
| 2025-05-12 | $34.20 | $69.95 | 151,900 | — | — |
| 2025-05-09 | $34.10 | $69.74 | 179,820 | — | — |
| 2025-05-08 | $34.70 | $70.97 | 292,080 | — | — |
| 2025-05-07 | $38.45 | $78.64 | 68,820 | — | — |
| 2025-05-06 | $38.60 | $78.94 | 55,880 | — | — |
| 2025-05-05 | $38.75 | $79.25 | 53,960 | — | — |
| 2025-05-02 | $39.05 | $79.86 | 54,360 | — | — |
| 2025-05-01 | $38.50 | $78.74 | 75,700 | — | — |
| 2025-04-30 | $38.70 | $79.15 | 87,620 | — | — |
| 2025-04-29 | $38.95 | $79.66 | 54,720 | — | — |
| 2025-04-28 | $39.40 | $80.58 | 81,840 | — | — |
| 2025-04-25 | $38.45 | $78.64 | 51,640 | — | — |
| 2025-04-24 | $38.35 | $78.43 | 67,200 | — | — |
| 2025-04-23 | $38.30 | $78.33 | 120,860 | — | — |
| 2025-04-22 | $37.60 | $76.90 | 76,660 | — | — |
| 2025-04-21 | $37.45 | $76.59 | 90,220 | — | — |
| 2025-04-17 | $37.40 | $76.49 | 87,020 | — | — |
| 2025-04-16 | $36.75 | $75.16 | 88,180 | — | — |
| 2025-04-15 | $36.95 | $75.57 | 85,580 | — | — |
| 2025-04-14 | $36.30 | $74.24 | 131,240 | — | — |
| 2025-04-11 | $34.95 | $71.48 | 137,060 | — | — |
| 2025-04-10 | $35.10 | $71.79 | 184,500 | — | — |
| 2025-04-09 | $38.15 | $78.02 | 369,780 | — | — |
| 2025-04-08 | $35.85 | $73.32 | 247,960 | — | — |
| 2025-04-07 | $36.20 | $74.04 | 192,360 | — | — |
| 2025-04-04 | $38.65 | $79.05 | 179,180 | — | — |
| 2025-04-03 | $40.10 | $82.01 | 134,100 | — | — |
| 2025-04-02 | $42.95 | $87.84 | 96,560 | — | — |
| 2025-04-01 | $43.60 | $89.17 | 126,400 | — | — |
| 2025-03-31 | $43.75 | $89.48 | 86,180 | — | — |
| 2025-03-28 | $43.70 | $89.37 | 51,860 | — | — |
| 2025-03-27 | $43.45 | $88.86 | 75,320 | — | — |
| 2025-03-26 | $42.40 | $86.72 | 76,140 | — | — |
| 2025-03-25 | $41.90 | $85.69 | 92,840 | — | — |
| 2025-03-24 | $42.20 | $86.31 | 117,600 | — | — |
| 2025-03-21 | $41.85 | $85.59 | 207,100 | — | — |
| 2025-03-20 | $43.45 | $86.72 | 102,680 | — | — |
| 2025-03-19 | $43.50 | $86.82 | 68,160 | — | — |
| 2025-03-18 | $43.85 | $87.51 | 71,980 | — | — |
| 2025-03-17 | $44.00 | $87.81 | 94,740 | — | — |
| 2025-03-14 | $44.00 | $87.81 | 93,200 | — | — |
| 2025-03-13 | $43.30 | $86.42 | 95,820 | — | — |
| 2025-03-12 | $43.50 | $86.82 | 104,600 | — | — |
| 2025-03-11 | $43.55 | $86.92 | 110,280 | — | — |
| 2025-03-10 | $44.95 | $89.71 | 87,220 | — | — |
| 2025-03-07 | $44.70 | $89.21 | 64,840 | — | — |
| 2025-03-06 | $44.00 | $87.81 | 67,580 | — | — |
| 2025-03-05 | $44.25 | $88.31 | 108,940 | — | — |
| 2025-03-04 | $44.80 | $89.41 | 113,080 | — | — |
| 2025-03-03 | $45.40 | $90.61 | 138,980 | — | — |
| 2025-02-28 | $44.00 | $87.81 | 260,020 | — | — |
| 2025-02-27 | $42.40 | $84.62 | 75,180 | — | — |
| 2025-02-26 | $42.45 | $84.72 | 71,300 | — | — |
| 2025-02-25 | $42.55 | $84.92 | 78,000 | — | — |
| 2025-02-24 | $42.20 | $84.22 | 80,600 | — | — |
| 2025-02-21 | $41.85 | $83.52 | 160,840 | — | — |
| 2025-02-20 | $42.00 | $83.82 | 90,700 | — | — |
| 2025-02-19 | $41.95 | $83.72 | 60,260 | — | — |
| 2025-02-18 | $41.70 | $83.22 | 84,300 | — | — |
| 2025-02-14 | $41.30 | $82.43 | 111,940 | — | — |
| 2025-02-13 | $40.65 | $81.13 | 60,080 | — | — |
| 2025-02-12 | $39.65 | $79.13 | 85,640 | — | — |
| 2025-02-11 | $39.40 | $78.63 | 102,740 | — | — |
| 2025-02-10 | $39.10 | $78.03 | 84,760 | — | — |
| 2025-02-07 | $39.55 | $78.93 | 50,780 | — | — |
| 2025-02-06 | $39.65 | $79.13 | 68,540 | — | — |
| 2025-02-05 | $39.70 | $79.23 | 58,320 | — | — |
| 2025-02-04 | $39.45 | $78.73 | 56,980 | — | — |
| 2025-02-03 | $39.35 | $78.53 | 93,160 | — | — |
| 2025-01-31 | $39.20 | $78.23 | 68,240 | — | — |
| 2025-01-30 | $39.55 | $78.93 | 81,780 | — | — |
| 2025-01-29 | $39.15 | $78.13 | 55,940 | — | — |
| 2025-01-28 | $40.05 | $79.93 | 56,180 | — | — |
| 2025-01-27 | $40.40 | $80.63 | 60,360 | — | — |
| 2025-01-24 | $39.70 | $79.23 | 43,520 | — | — |
| 2025-01-23 | $39.70 | $79.23 | 73,660 | — | — |
| 2025-01-22 | $39.30 | $78.43 | 103,880 | — | — |
| 2025-01-21 | $40.20 | $80.23 | 73,680 | — | — |
| 2025-01-17 | $39.85 | $79.53 | 82,200 | — | — |
| 2025-01-16 | $40.60 | $81.03 | 108,160 | — | — |
| 2025-01-15 | $39.40 | $78.63 | 110,980 | — | — |
| 2025-01-14 | $39.10 | $78.03 | 154,580 | — | — |
| 2025-01-13 | $38.90 | $77.64 | 214,620 | — | — |
| 2025-01-10 | $37.60 | $75.04 | 200,920 | — | — |
| 2025-01-08 | $38.15 | $76.14 | 116,540 | — | — |
| 2025-01-07 | $38.50 | $76.84 | 194,800 | — | — |
| 2025-01-06 | $38.00 | $75.84 | 142,380 | — | — |
| 2025-01-03 | $38.30 | $76.44 | 97,940 | — | — |
| 2025-01-02 | $37.95 | $75.74 | 109,860 | — | — |