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
- 2012-03-02 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 | $30.39 | $30.39 | 625,400 | — | — |
| 2025-12-30 | $30.13 | $30.13 | 788,800 | — | — |
| 2025-12-29 | $30.18 | $30.18 | 769,700 | — | — |
| 2025-12-26 | $30.38 | $30.38 | 667,700 | — | — |
| 2025-12-24 | $30.77 | $30.77 | 390,900 | — | — |
| 2025-12-23 | $30.45 | $30.45 | 643,400 | — | — |
| 2025-12-22 | $31.03 | $31.03 | 1,039,300 | — | — |
| 2025-12-19 | $31.30 | $31.30 | 1,694,300 | — | — |
| 2025-12-18 | $31.06 | $31.06 | 769,500 | — | — |
| 2025-12-17 | $30.96 | $30.96 | 831,100 | — | — |
| 2025-12-16 | $30.62 | $30.62 | 1,146,900 | — | — |
| 2025-12-15 | $30.64 | $30.64 | 1,023,000 | — | — |
| 2025-12-12 | $30.52 | $30.52 | 948,000 | — | — |
| 2025-12-11 | $29.90 | $29.90 | 688,200 | — | — |
| 2025-12-10 | $29.87 | $29.87 | 691,600 | — | — |
| 2025-12-09 | $29.91 | $29.91 | 691,800 | — | — |
| 2025-12-08 | $29.45 | $29.45 | 733,300 | — | — |
| 2025-12-05 | $29.68 | $29.68 | 858,400 | — | — |
| 2025-12-04 | $29.97 | $29.97 | 1,124,500 | — | — |
| 2025-12-03 | $30.13 | $30.13 | 979,700 | — | — |
| 2025-12-02 | $29.62 | $29.62 | 1,520,000 | — | — |
| 2025-12-01 | $28.62 | $28.62 | 1,246,300 | — | — |
| 2025-11-28 | $28.91 | $28.91 | 361,000 | — | — |
| 2025-11-26 | $29.04 | $29.04 | 948,700 | — | — |
| 2025-11-25 | $29.38 | $29.38 | 1,570,200 | — | — |
| 2025-11-24 | $28.64 | $28.64 | 1,733,000 | — | — |
| 2025-11-21 | $28.80 | $28.80 | 2,150,100 | — | — |
| 2025-11-20 | $28.85 | $28.85 | 998,700 | — | — |
| 2025-11-19 | $28.78 | $28.78 | 991,300 | — | — |
| 2025-11-18 | $28.11 | $28.11 | 1,077,300 | — | — |
| 2025-11-17 | $27.51 | $27.51 | 863,000 | — | — |
| 2025-11-14 | $28.31 | $28.31 | 753,400 | — | — |
| 2025-11-13 | $29.09 | $29.09 | 797,100 | — | — |
| 2025-11-12 | $29.73 | $29.73 | 863,900 | — | — |
| 2025-11-11 | $29.34 | $29.34 | 757,000 | — | — |
| 2025-11-10 | $29.21 | $29.21 | 1,500,100 | — | — |
| 2025-11-07 | $28.91 | $28.91 | 1,974,000 | — | — |
| 2025-11-06 | $32.13 | $32.13 | 1,324,300 | — | — |
| 2025-11-05 | $32.16 | $32.16 | 822,600 | — | — |
| 2025-11-04 | $31.38 | $31.38 | 838,800 | — | — |
| 2025-11-03 | $33.06 | $33.06 | 873,900 | — | — |
| 2025-10-31 | $32.98 | $32.98 | 1,005,000 | — | — |
| 2025-10-30 | $32.19 | $32.19 | 912,300 | — | — |
| 2025-10-29 | $31.97 | $31.97 | 653,600 | — | — |
| 2025-10-28 | $32.49 | $32.49 | 530,800 | — | — |
| 2025-10-27 | $32.99 | $32.99 | 456,600 | — | — |
| 2025-10-24 | $33.05 | $33.05 | 410,400 | — | — |
| 2025-10-23 | $33.14 | $33.14 | 627,100 | — | — |
| 2025-10-22 | $33.37 | $33.37 | 469,200 | — | — |
| 2025-10-21 | $33.29 | $33.29 | 390,000 | — | — |
| 2025-10-20 | $32.89 | $32.89 | 610,600 | — | — |
| 2025-10-17 | $32.48 | $32.48 | 458,600 | — | — |
| 2025-10-16 | $32.66 | $32.66 | 718,400 | — | — |
| 2025-10-15 | $33.47 | $33.47 | 957,100 | — | — |
| 2025-10-14 | $33.70 | $33.70 | 1,175,700 | — | — |
| 2025-10-13 | $33.83 | $33.83 | 1,891,300 | — | — |
| 2025-10-10 | $30.27 | $30.27 | 678,500 | — | — |
| 2025-10-09 | $31.18 | $31.18 | 680,700 | — | — |
| 2025-10-08 | $31.64 | $31.64 | 597,700 | — | — |
| 2025-10-07 | $31.16 | $31.16 | 1,120,800 | — | — |
| 2025-10-06 | $32.82 | $32.82 | 1,064,600 | — | — |
| 2025-10-03 | $31.81 | $31.81 | 797,100 | — | — |
| 2025-10-02 | $31.72 | $31.72 | 841,200 | — | — |
| 2025-10-01 | $31.46 | $31.46 | 920,100 | — | — |
| 2025-09-30 | $31.20 | $31.20 | 780,300 | — | — |
| 2025-09-29 | $31.37 | $31.37 | 597,300 | — | — |
| 2025-09-26 | $31.48 | $31.48 | 822,900 | — | — |
| 2025-09-25 | $31.30 | $31.30 | 470,900 | — | — |
| 2025-09-24 | $31.44 | $31.44 | 544,600 | — | — |
| 2025-09-23 | $31.38 | $31.38 | 1,180,000 | — | — |
| 2025-09-22 | $31.74 | $31.74 | 698,500 | — | — |
| 2025-09-19 | $31.83 | $31.83 | 2,281,600 | — | — |
| 2025-09-18 | $32.13 | $32.13 | 817,900 | — | — |
| 2025-09-17 | $31.76 | $31.76 | 670,600 | — | — |
| 2025-09-16 | $31.46 | $31.46 | 636,100 | — | — |
| 2025-09-15 | $31.48 | $31.48 | 882,800 | — | — |
| 2025-09-12 | $30.93 | $30.93 | 820,000 | — | — |
| 2025-09-11 | $31.74 | $31.74 | 1,055,800 | — | — |
| 2025-09-10 | $31.20 | $31.20 | 905,200 | — | — |
| 2025-09-09 | $31.70 | $31.70 | 629,900 | — | — |
| 2025-09-08 | $31.74 | $31.74 | 684,300 | — | — |
| 2025-09-05 | $32.00 | $32.00 | 657,900 | — | — |
| 2025-09-04 | $31.70 | $31.70 | 602,300 | — | — |
| 2025-09-03 | $31.52 | $31.52 | 900,800 | — | — |
| 2025-09-02 | $31.39 | $31.39 | 641,600 | — | — |
| 2025-08-29 | $31.62 | $31.62 | 891,900 | — | — |
| 2025-08-28 | $31.29 | $31.29 | 677,000 | — | — |
| 2025-08-27 | $31.51 | $31.51 | 671,100 | — | — |
| 2025-08-26 | $31.43 | $31.43 | 1,071,400 | — | — |
| 2025-08-25 | $32.27 | $32.27 | 795,100 | — | — |
| 2025-08-22 | $32.45 | $32.45 | 1,160,500 | — | — |
| 2025-08-21 | $31.22 | $31.22 | 1,280,200 | — | — |
| 2025-08-20 | $31.02 | $31.02 | 909,900 | — | — |
| 2025-08-19 | $31.00 | $31.00 | 692,800 | — | — |
| 2025-08-18 | $31.04 | $31.04 | 726,800 | — | — |
| 2025-08-15 | $31.03 | $31.03 | 1,096,000 | — | — |
| 2025-08-14 | $31.15 | $31.15 | 1,082,200 | — | — |
| 2025-08-13 | $32.01 | $32.01 | 889,600 | — | — |
| 2025-08-12 | $31.06 | $31.06 | 994,300 | — | — |
| 2025-08-11 | $30.48 | $30.48 | 1,597,700 | — | — |
| 2025-08-08 | $31.03 | $31.03 | 2,719,600 | — | — |
| 2025-08-07 | $34.18 | $34.18 | 1,659,900 | — | — |
| 2025-08-06 | $34.15 | $34.15 | 768,800 | — | — |
| 2025-08-05 | $33.54 | $33.54 | 853,100 | — | — |
| 2025-08-04 | $33.90 | $33.90 | 741,800 | — | — |
| 2025-08-01 | $33.04 | $33.04 | 654,200 | — | — |
| 2025-07-31 | $34.43 | $34.43 | 699,200 | — | — |
| 2025-07-30 | $34.90 | $34.90 | 533,000 | — | — |
| 2025-07-29 | $34.68 | $34.68 | 575,300 | — | — |
| 2025-07-28 | $34.90 | $34.90 | 800,900 | — | — |
| 2025-07-25 | $34.70 | $34.70 | 486,300 | — | — |
| 2025-07-24 | $35.07 | $35.07 | 497,000 | — | — |
| 2025-07-23 | $35.26 | $35.26 | 459,800 | — | — |
| 2025-07-22 | $35.15 | $35.15 | 580,200 | — | — |
| 2025-07-21 | $34.87 | $34.87 | 533,000 | — | — |
| 2025-07-18 | $34.46 | $34.46 | 709,500 | — | — |
| 2025-07-17 | $34.63 | $34.63 | 873,600 | — | — |
| 2025-07-16 | $34.59 | $34.59 | 856,100 | — | — |
| 2025-07-15 | $34.28 | $34.28 | 810,000 | — | — |
| 2025-07-14 | $34.51 | $34.51 | 746,000 | — | — |
| 2025-07-11 | $34.16 | $34.16 | 564,900 | — | — |
| 2025-07-10 | $35.11 | $35.11 | 601,000 | — | — |
| 2025-07-09 | $34.58 | $34.58 | 547,400 | — | — |
| 2025-07-08 | $34.64 | $34.64 | 772,900 | — | — |
| 2025-07-07 | $34.56 | $34.56 | 979,100 | — | — |
| 2025-07-03 | $35.21 | $35.21 | 452,600 | — | — |
| 2025-07-02 | $35.04 | $35.04 | 848,900 | — | — |
| 2025-07-01 | $35.17 | $35.17 | 1,200,100 | — | — |
| 2025-06-30 | $34.27 | $34.27 | 766,500 | — | — |
| 2025-06-27 | $34.38 | $34.38 | 1,069,000 | — | — |
| 2025-06-26 | $34.18 | $34.18 | 792,200 | — | — |
| 2025-06-25 | $33.69 | $33.69 | 770,700 | — | — |
| 2025-06-24 | $34.35 | $34.35 | 724,000 | — | — |
| 2025-06-23 | $34.17 | $34.17 | 878,800 | — | — |
| 2025-06-20 | $34.48 | $34.48 | 1,831,600 | — | — |
| 2025-06-18 | $34.65 | $34.65 | 1,056,300 | — | — |
| 2025-06-17 | $35.41 | $35.41 | 784,100 | — | — |
| 2025-06-16 | $35.63 | $35.63 | 965,400 | — | — |
| 2025-06-13 | $35.41 | $35.41 | 769,500 | — | — |
| 2025-06-12 | $35.82 | $35.82 | 858,300 | — | — |
| 2025-06-11 | $36.51 | $36.51 | 1,114,500 | — | — |
| 2025-06-10 | $37.20 | $37.20 | 940,100 | — | — |
| 2025-06-09 | $37.02 | $37.02 | 736,900 | — | — |
| 2025-06-06 | $37.00 | $37.00 | 840,400 | — | — |
| 2025-06-05 | $36.80 | $36.80 | 1,122,200 | — | — |
| 2025-06-04 | $37.45 | $37.45 | 741,500 | — | — |
| 2025-06-03 | $37.50 | $37.50 | 658,500 | — | — |
| 2025-06-02 | $37.15 | $37.15 | 1,020,500 | — | — |
| 2025-05-30 | $38.17 | $38.17 | 912,800 | — | — |
| 2025-05-29 | $38.67 | $38.67 | 752,500 | — | — |
| 2025-05-28 | $38.76 | $38.76 | 562,600 | — | — |
| 2025-05-27 | $38.46 | $38.46 | 664,900 | — | — |
| 2025-05-23 | $37.40 | $37.40 | 497,200 | — | — |
| 2025-05-22 | $38.05 | $38.05 | 543,300 | — | — |
| 2025-05-21 | $38.02 | $38.02 | 1,064,400 | — | — |
| 2025-05-20 | $38.59 | $38.59 | 1,110,200 | — | — |
| 2025-05-19 | $38.55 | $38.55 | 741,200 | — | — |
| 2025-05-16 | $39.14 | $39.14 | 793,600 | — | — |
| 2025-05-15 | $39.54 | $39.54 | 921,800 | — | — |
| 2025-05-14 | $40.93 | $40.93 | 817,300 | — | — |
| 2025-05-13 | $40.58 | $40.58 | 744,000 | — | — |
| 2025-05-12 | $40.30 | $40.30 | 1,043,000 | — | — |
| 2025-05-09 | $38.98 | $38.98 | 1,417,300 | — | — |
| 2025-05-08 | $35.74 | $35.74 | 828,200 | — | — |
| 2025-05-07 | $35.53 | $35.53 | 669,300 | — | — |
| 2025-05-06 | $34.62 | $34.62 | 831,900 | — | — |
| 2025-05-05 | $35.03 | $35.03 | 677,800 | — | — |
| 2025-05-02 | $35.18 | $35.18 | 516,700 | — | — |
| 2025-05-01 | $35.16 | $35.16 | 387,600 | — | — |
| 2025-04-30 | $35.08 | $35.08 | 607,100 | — | — |
| 2025-04-29 | $35.80 | $35.80 | 417,500 | — | — |
| 2025-04-28 | $35.58 | $35.58 | 512,000 | — | — |
| 2025-04-25 | $35.43 | $35.43 | 447,900 | — | — |
| 2025-04-24 | $35.13 | $35.13 | 500,500 | — | — |
| 2025-04-23 | $34.42 | $34.42 | 651,900 | — | — |
| 2025-04-22 | $33.54 | $33.54 | 633,700 | — | — |
| 2025-04-21 | $32.56 | $32.56 | 678,300 | — | — |
| 2025-04-17 | $33.06 | $33.06 | 630,500 | — | — |
| 2025-04-16 | $33.55 | $33.55 | 632,900 | — | — |
| 2025-04-15 | $33.88 | $33.88 | 744,000 | — | — |
| 2025-04-14 | $33.84 | $33.84 | 631,500 | — | — |
| 2025-04-11 | $34.20 | $34.20 | 819,000 | — | — |
| 2025-04-10 | $34.25 | $34.25 | 981,900 | — | — |
| 2025-04-09 | $35.73 | $35.73 | 1,010,500 | — | — |
| 2025-04-08 | $32.84 | $32.84 | 1,129,100 | — | — |
| 2025-04-07 | $33.42 | $33.42 | 1,835,700 | — | — |
| 2025-04-04 | $35.66 | $35.66 | 1,154,800 | — | — |
| 2025-04-03 | $37.07 | $37.07 | 1,082,800 | — | — |
| 2025-04-02 | $38.37 | $38.37 | 960,800 | — | — |
| 2025-04-01 | $38.16 | $38.16 | 739,100 | — | — |
| 2025-03-31 | $37.03 | $37.03 | 995,800 | — | — |
| 2025-03-28 | $37.21 | $37.21 | 774,800 | — | — |
| 2025-03-27 | $37.97 | $37.97 | 1,014,200 | — | — |
| 2025-03-26 | $38.37 | $38.37 | 965,800 | — | — |
| 2025-03-25 | $37.58 | $37.58 | 1,299,600 | — | — |
| 2025-03-24 | $36.82 | $36.82 | 795,200 | — | — |
| 2025-03-21 | $35.75 | $35.75 | 2,671,000 | — | — |
| 2025-03-20 | $35.44 | $35.44 | 680,800 | — | — |
| 2025-03-19 | $35.50 | $35.50 | 533,800 | — | — |
| 2025-03-18 | $34.99 | $34.99 | 611,600 | — | — |
| 2025-03-17 | $35.08 | $35.08 | 718,500 | — | — |
| 2025-03-14 | $35.04 | $35.04 | 821,600 | — | — |
| 2025-03-13 | $34.00 | $34.00 | 832,000 | — | — |
| 2025-03-12 | $34.88 | $34.88 | 729,200 | — | — |
| 2025-03-11 | $35.15 | $35.15 | 720,500 | — | — |
| 2025-03-10 | $35.25 | $35.25 | 1,100,600 | — | — |
| 2025-03-07 | $35.15 | $35.15 | 1,121,600 | — | — |
| 2025-03-06 | $33.96 | $33.96 | 697,900 | — | — |
| 2025-03-05 | $33.68 | $33.68 | 820,100 | — | — |
| 2025-03-04 | $33.64 | $33.64 | 903,600 | — | — |
| 2025-03-03 | $33.60 | $33.60 | 756,400 | — | — |
| 2025-02-28 | $34.31 | $34.31 | 926,400 | — | — |
| 2025-02-27 | $34.09 | $34.09 | 835,200 | — | — |
| 2025-02-26 | $34.20 | $34.20 | 909,700 | — | — |
| 2025-02-25 | $34.61 | $34.61 | 789,000 | — | — |
| 2025-02-24 | $35.33 | $35.33 | 756,900 | — | — |
| 2025-02-21 | $35.72 | $35.72 | 1,049,200 | — | — |
| 2025-02-20 | $36.59 | $36.59 | 909,700 | — | — |
| 2025-02-19 | $37.94 | $37.94 | 659,000 | — | — |
| 2025-02-18 | $38.11 | $38.11 | 919,300 | — | — |
| 2025-02-14 | $37.34 | $37.34 | 1,650,800 | — | — |
| 2025-02-13 | $40.55 | $40.55 | 742,500 | — | — |
| 2025-02-12 | $39.67 | $39.67 | 561,900 | — | — |
| 2025-02-11 | $40.10 | $40.10 | 802,500 | — | — |
| 2025-02-10 | $39.66 | $39.66 | 537,500 | — | — |
| 2025-02-07 | $39.56 | $39.56 | 692,400 | — | — |
| 2025-02-06 | $39.51 | $39.51 | 441,900 | — | — |
| 2025-02-05 | $39.82 | $39.82 | 449,400 | — | — |
| 2025-02-04 | $40.17 | $40.17 | 374,700 | — | — |
| 2025-02-03 | $39.59 | $39.59 | 482,200 | — | — |
| 2025-01-31 | $39.94 | $39.94 | 595,300 | — | — |
| 2025-01-30 | $40.49 | $40.49 | 681,500 | — | — |
| 2025-01-29 | $41.04 | $41.04 | 521,900 | — | — |
| 2025-01-28 | $41.25 | $41.25 | 579,300 | — | — |
| 2025-01-27 | $40.35 | $40.35 | 920,100 | — | — |
| 2025-01-24 | $38.80 | $38.80 | 461,700 | — | — |
| 2025-01-23 | $39.01 | $39.01 | 625,400 | — | — |
| 2025-01-22 | $38.51 | $38.51 | 698,900 | — | — |
| 2025-01-21 | $40.21 | $40.21 | 597,700 | — | — |
| 2025-01-17 | $40.70 | $40.70 | 453,100 | — | — |
| 2025-01-16 | $40.52 | $40.52 | 1,021,700 | — | — |
| 2025-01-15 | $39.99 | $39.99 | 617,400 | — | — |
| 2025-01-14 | $38.85 | $38.85 | 946,900 | — | — |
| 2025-01-13 | $38.66 | $38.66 | 864,100 | — | — |
| 2025-01-10 | $38.43 | $38.43 | 478,500 | — | — |
| 2025-01-08 | $39.02 | $39.02 | 495,700 | — | — |
| 2025-01-07 | $39.33 | $39.33 | 537,400 | — | — |
| 2025-01-06 | $40.04 | $40.04 | 646,000 | — | — |
| 2025-01-03 | $39.54 | $39.54 | 460,300 | — | — |
| 2025-01-02 | $39.07 | $39.07 | 455,300 | — | — |