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
- 2017-04-26 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 | $47.33 | $362.74 | 266,900 | — | — |
| 2025-12-30 | $47.70 | $365.61 | 272,800 | — | — |
| 2025-12-29 | $47.50 | $364.07 | 344,100 | — | — |
| 2025-12-26 | $46.90 | $359.45 | 232,600 | — | — |
| 2025-12-24 | $47.80 | $366.40 | 160,700 | — | — |
| 2025-12-23 | $47.95 | $367.53 | 205,800 | — | — |
| 2025-12-22 | $47.49 | $364.00 | 354,400 | — | — |
| 2025-12-19 | $47.18 | $356.81 | 168,200 | — | — |
| 2025-12-18 | $46.65 | $352.80 | 77,900 | — | — |
| 2025-12-17 | $47.02 | $355.62 | 181,700 | — | — |
| 2025-12-16 | $46.02 | $348.04 | 94,200 | — | — |
| 2025-12-15 | $47.17 | $356.71 | 82,900 | — | — |
| 2025-12-12 | $47.72 | $360.90 | 54,900 | — | — |
| 2025-12-11 | $47.90 | $362.26 | 121,100 | — | — |
| 2025-12-10 | $48.65 | $367.90 | 57,100 | — | — |
| 2025-12-09 | $48.29 | $365.17 | 58,000 | — | — |
| 2025-12-08 | $48.63 | $367.74 | 78,300 | — | — |
| 2025-12-05 | $49.53 | $374.60 | 66,300 | — | — |
| 2025-12-04 | $49.12 | $371.45 | 75,100 | — | — |
| 2025-12-03 | $48.57 | $367.32 | 72,600 | — | — |
| 2025-12-02 | $48.21 | $364.60 | 68,900 | — | — |
| 2025-12-01 | $48.78 | $368.87 | 94,000 | — | — |
| 2025-11-28 | $48.66 | $368.00 | 67,400 | — | — |
| 2025-11-26 | $48.12 | $363.88 | 71,700 | — | — |
| 2025-11-25 | $47.69 | $360.67 | 51,500 | — | — |
| 2025-11-24 | $48.20 | $364.53 | 71,500 | — | — |
| 2025-11-21 | $47.57 | $359.76 | 62,400 | — | — |
| 2025-11-20 | $48.06 | $363.43 | 46,900 | — | — |
| 2025-11-19 | $49.08 | $366.69 | 48,500 | — | — |
| 2025-11-18 | $49.87 | $372.55 | 66,600 | — | — |
| 2025-11-17 | $49.26 | $368.01 | 55,800 | — | — |
| 2025-11-14 | $49.21 | $367.64 | 194,600 | — | — |
| 2025-11-13 | $48.49 | $362.27 | 44,700 | — | — |
| 2025-11-12 | $48.38 | $361.41 | 51,900 | — | — |
| 2025-11-11 | $50.23 | $375.26 | 128,400 | — | — |
| 2025-11-10 | $49.51 | $369.88 | 33,800 | — | — |
| 2025-11-07 | $49.21 | $367.64 | 58,100 | — | — |
| 2025-11-06 | $49.00 | $366.05 | 50,100 | — | — |
| 2025-11-05 | $49.24 | $367.89 | 39,100 | — | — |
| 2025-11-04 | $49.73 | $371.49 | 21,100 | — | — |
| 2025-11-03 | $49.95 | $373.17 | 71,800 | — | — |
| 2025-10-31 | $49.79 | $371.94 | 48,700 | — | — |
| 2025-10-30 | $49.44 | $369.33 | 70,900 | — | — |
| 2025-10-29 | $49.37 | $368.83 | 109,400 | — | — |
| 2025-10-28 | $49.11 | $366.89 | 83,100 | — | — |
| 2025-10-27 | $49.89 | $372.72 | 43,300 | — | — |
| 2025-10-24 | $49.80 | $372.05 | 45,200 | — | — |
| 2025-10-23 | $49.73 | $371.51 | 156,300 | — | — |
| 2025-10-22 | $48.45 | $361.96 | 75,900 | — | — |
| 2025-10-21 | $47.79 | $351.43 | 45,800 | — | — |
| 2025-10-20 | $47.65 | $350.43 | 81,000 | — | — |
| 2025-10-17 | $47.71 | $350.84 | 47,100 | — | — |
| 2025-10-16 | $47.66 | $350.44 | 52,300 | — | — |
| 2025-10-15 | $48.39 | $355.85 | 37,800 | — | — |
| 2025-10-14 | $48.37 | $355.69 | 75,900 | — | — |
| 2025-10-13 | $49.26 | $362.27 | 32,700 | — | — |
| 2025-10-10 | $48.84 | $359.15 | 163,500 | — | — |
| 2025-10-09 | $50.58 | $371.92 | 56,700 | — | — |
| 2025-10-08 | $51.08 | $375.66 | 52,200 | — | — |
| 2025-10-07 | $50.79 | $373.52 | 21,200 | — | — |
| 2025-10-06 | $50.54 | $371.65 | 36,500 | — | — |
| 2025-10-03 | $49.91 | $366.99 | 32,500 | — | — |
| 2025-10-02 | $49.80 | $366.21 | 78,700 | — | — |
| 2025-10-01 | $50.66 | $372.54 | 54,000 | — | — |
| 2025-09-30 | $51.04 | $375.29 | 32,000 | — | — |
| 2025-09-29 | $51.37 | $377.78 | 43,800 | — | — |
| 2025-09-26 | $52.42 | $385.47 | 59,300 | — | — |
| 2025-09-25 | $52.21 | $383.93 | 38,700 | — | — |
| 2025-09-24 | $52.15 | $383.49 | 66,900 | — | — |
| 2025-09-23 | $51.30 | $377.24 | 61,100 | — | — |
| 2025-09-22 | $50.77 | $373.34 | 42,200 | — | — |
| 2025-09-19 | $51.55 | $374.80 | 50,800 | — | — |
| 2025-09-18 | $51.94 | $377.64 | 32,700 | — | — |
| 2025-09-17 | $51.87 | $377.16 | 47,400 | — | — |
| 2025-09-16 | $52.13 | $379.03 | 96,600 | — | — |
| 2025-09-15 | $51.49 | $374.37 | 57,400 | — | — |
| 2025-09-12 | $51.08 | $371.39 | 39,900 | — | — |
| 2025-09-11 | $50.81 | $369.39 | 40,100 | — | — |
| 2025-09-10 | $51.73 | $376.11 | 54,600 | — | — |
| 2025-09-09 | $51.02 | $370.95 | 23,700 | — | — |
| 2025-09-08 | $50.79 | $369.31 | 64,000 | — | — |
| 2025-09-05 | $50.70 | $368.62 | 64,800 | — | — |
| 2025-09-04 | $51.47 | $374.22 | 36,900 | — | — |
| 2025-09-03 | $51.82 | $376.78 | 31,900 | — | — |
| 2025-09-02 | $52.88 | $384.47 | 84,900 | — | — |
| 2025-08-29 | $51.81 | $376.66 | 43,300 | — | — |
| 2025-08-28 | $51.90 | $377.38 | 37,100 | — | — |
| 2025-08-27 | $51.72 | $376.04 | 31,200 | — | — |
| 2025-08-26 | $51.30 | $372.99 | 57,600 | — | — |
| 2025-08-25 | $52.32 | $380.40 | 132,700 | — | — |
| 2025-08-22 | $51.54 | $374.73 | 59,000 | — | — |
| 2025-08-21 | $51.15 | $371.86 | 50,900 | — | — |
| 2025-08-20 | $50.79 | $369.28 | 64,100 | — | — |
| 2025-08-19 | $50.85 | $364.12 | 57,500 | — | — |
| 2025-08-18 | $51.32 | $367.49 | 79,600 | — | — |
| 2025-08-15 | $50.94 | $364.77 | 69,700 | — | — |
| 2025-08-14 | $51.50 | $368.78 | 85,200 | — | — |
| 2025-08-13 | $50.93 | $364.68 | 176,400 | — | — |
| 2025-08-12 | $51.10 | $365.88 | 171,800 | — | — |
| 2025-08-11 | $51.52 | $368.93 | 335,300 | — | — |
| 2025-08-08 | $51.23 | $366.84 | 168,300 | — | — |
| 2025-08-07 | $51.76 | $370.60 | 58,800 | — | — |
| 2025-08-06 | $52.00 | $372.33 | 66,500 | — | — |
| 2025-08-05 | $52.67 | $377.12 | 36,800 | — | — |
| 2025-08-04 | $53.09 | $380.16 | 33,500 | — | — |
| 2025-08-01 | $53.70 | $384.53 | 26,100 | — | — |
| 2025-07-31 | $54.85 | $392.77 | 39,000 | — | — |
| 2025-07-30 | $55.17 | $395.04 | 81,700 | — | — |
| 2025-07-29 | $54.67 | $391.48 | 65,100 | — | — |
| 2025-07-28 | $53.58 | $383.67 | 93,100 | — | — |
| 2025-07-25 | $52.38 | $375.08 | 40,600 | — | — |
| 2025-07-24 | $53.01 | $379.57 | 44,900 | — | — |
| 2025-07-23 | $52.54 | $376.22 | 64,800 | — | — |
| 2025-07-22 | $52.65 | $376.98 | 120,700 | — | — |
| 2025-07-21 | $55.55 | $379.98 | 174,500 | — | — |
| 2025-07-18 | $55.67 | $380.80 | 173,800 | — | — |
| 2025-07-17 | $55.76 | $381.39 | 127,000 | — | — |
| 2025-07-16 | $55.07 | $376.71 | 110,400 | — | — |
| 2025-07-15 | $55.08 | $376.77 | 105,100 | — | — |
| 2025-07-14 | $55.17 | $377.38 | 134,500 | — | — |
| 2025-07-11 | $55.72 | $381.15 | 30,000 | — | — |
| 2025-07-10 | $55.21 | $377.66 | 103,100 | — | — |
| 2025-07-09 | $55.80 | $381.69 | 37,300 | — | — |
| 2025-07-08 | $55.69 | $380.94 | 49,800 | — | — |
| 2025-07-07 | $55.13 | $377.11 | 35,900 | — | — |
| 2025-07-03 | $54.68 | $374.03 | 17,800 | — | — |
| 2025-07-02 | $54.66 | $373.90 | 30,900 | — | — |
| 2025-07-01 | $53.95 | $369.04 | 30,200 | — | — |
| 2025-06-30 | $53.62 | $366.78 | 32,100 | — | — |
| 2025-06-27 | $53.36 | $365.00 | 27,400 | — | — |
| 2025-06-26 | $53.41 | $365.34 | 43,700 | — | — |
| 2025-06-25 | $53.24 | $364.18 | 21,400 | — | — |
| 2025-06-24 | $52.85 | $361.48 | 75,700 | — | — |
| 2025-06-23 | $53.80 | $368.01 | 85,400 | — | — |
| 2025-06-20 | $55.12 | $377.04 | 45,900 | — | — |
| 2025-06-18 | $56.80 | $374.33 | 104,500 | — | — |
| 2025-06-17 | $56.63 | $373.21 | 180,300 | — | — |
| 2025-06-16 | $56.22 | $370.51 | 142,600 | — | — |
| 2025-06-13 | $56.53 | $372.55 | 191,600 | — | — |
| 2025-06-12 | $56.31 | $371.10 | 121,300 | — | — |
| 2025-06-11 | $56.46 | $372.09 | 152,700 | — | — |
| 2025-06-10 | $56.19 | $370.31 | 252,800 | — | — |
| 2025-06-09 | $56.12 | $369.85 | 256,100 | — | — |
| 2025-06-06 | $56.02 | $369.19 | 140,200 | — | — |
| 2025-06-05 | $55.67 | $366.89 | 202,200 | — | — |
| 2025-06-04 | $55.44 | $365.37 | 24,900 | — | — |
| 2025-06-03 | $55.35 | $364.78 | 18,500 | — | — |
| 2025-06-02 | $55.01 | $362.54 | 33,100 | — | — |
| 2025-05-30 | $54.34 | $358.12 | 16,600 | — | — |
| 2025-05-29 | $54.50 | $359.18 | 14,600 | — | — |
| 2025-05-28 | $54.37 | $358.32 | 39,000 | — | — |
| 2025-05-27 | $54.08 | $356.41 | 30,400 | — | — |
| 2025-05-23 | $54.25 | $357.53 | 20,600 | — | — |
| 2025-05-22 | $54.00 | $355.88 | 17,400 | — | — |
| 2025-05-21 | $54.22 | $357.33 | 34,100 | — | — |
| 2025-05-20 | $55.34 | $359.10 | 30,200 | — | — |
| 2025-05-19 | $55.32 | $358.97 | 21,200 | — | — |
| 2025-05-16 | $54.91 | $356.31 | 15,200 | — | — |
| 2025-05-15 | $54.72 | $355.11 | 23,100 | — | — |
| 2025-05-14 | $55.14 | $357.80 | 16,700 | — | — |
| 2025-05-13 | $55.40 | $359.49 | 24,100 | — | — |
| 2025-05-12 | $54.87 | $356.05 | 33,600 | — | — |
| 2025-05-09 | $54.16 | $351.45 | 23,300 | — | — |
| 2025-05-08 | $53.62 | $347.94 | 16,300 | — | — |
| 2025-05-07 | $52.20 | $338.73 | 27,700 | — | — |
| 2025-05-06 | $52.95 | $343.59 | 36,700 | — | — |
| 2025-05-05 | $51.20 | $332.24 | 37,900 | — | — |
| 2025-05-02 | $52.37 | $339.83 | 40,900 | — | — |
| 2025-05-01 | $52.80 | $342.62 | 28,600 | — | — |
| 2025-04-30 | $52.07 | $337.88 | 26,100 | — | — |
| 2025-04-29 | $53.75 | $348.79 | 17,300 | — | — |
| 2025-04-28 | $54.98 | $356.77 | 18,200 | — | — |
| 2025-04-25 | $55.58 | $360.66 | 22,600 | — | — |
| 2025-04-24 | $55.24 | $358.45 | 14,300 | — | — |
| 2025-04-23 | $54.91 | $356.31 | 52,100 | — | — |
| 2025-04-22 | $55.90 | $362.74 | 24,400 | — | — |
| 2025-04-21 | $56.33 | $360.04 | 32,400 | — | — |
| 2025-04-17 | $56.32 | $359.97 | 31,800 | — | — |
| 2025-04-16 | $55.43 | $354.28 | 18,400 | — | — |
| 2025-04-15 | $54.77 | $350.07 | 23,100 | — | — |
| 2025-04-14 | $54.88 | $350.77 | 19,600 | — | — |
| 2025-04-11 | $54.33 | $347.22 | 32,900 | — | — |
| 2025-04-10 | $53.59 | $342.52 | 21,600 | — | — |
| 2025-04-09 | $55.20 | $352.81 | 73,000 | — | — |
| 2025-04-08 | $52.31 | $334.34 | 53,500 | — | — |
| 2025-04-07 | $54.15 | $346.10 | 70,800 | — | — |
| 2025-04-04 | $55.91 | $357.35 | 122,000 | — | — |
| 2025-04-03 | $59.06 | $377.49 | 64,600 | — | — |
| 2025-04-02 | $61.59 | $393.66 | 40,500 | — | — |
| 2025-04-01 | $61.34 | $392.06 | 20,100 | — | — |
| 2025-03-31 | $61.35 | $392.12 | 83,900 | — | — |
| 2025-03-28 | $60.50 | $386.69 | 23,400 | — | — |
| 2025-03-27 | $60.72 | $388.10 | 24,200 | — | — |
| 2025-03-26 | $60.61 | $387.39 | 45,900 | — | — |
| 2025-03-25 | $60.26 | $385.16 | 24,900 | — | — |
| 2025-03-24 | $60.26 | $385.16 | 35,000 | — | — |
| 2025-03-21 | $59.59 | $380.87 | 18,600 | — | — |
| 2025-03-20 | $59.54 | $380.52 | 35,800 | — | — |
| 2025-03-19 | $59.08 | $375.19 | 46,000 | — | — |
| 2025-03-18 | $58.80 | $373.38 | 64,300 | — | — |
| 2025-03-17 | $59.12 | $375.41 | 86,800 | — | — |
| 2025-03-14 | $58.97 | $374.46 | 66,400 | — | — |
| 2025-03-13 | $58.46 | $371.22 | 136,900 | — | — |
| 2025-03-12 | $59.30 | $376.56 | 234,400 | — | — |
| 2025-03-11 | $58.38 | $370.71 | 89,900 | — | — |
| 2025-03-10 | $57.66 | $366.14 | 215,900 | — | — |
| 2025-03-07 | $59.04 | $374.91 | 78,400 | — | — |
| 2025-03-06 | $58.31 | $370.24 | 31,600 | — | — |
| 2025-03-05 | $58.48 | $371.35 | 64,000 | — | — |
| 2025-03-04 | $60.02 | $381.13 | 40,000 | — | — |
| 2025-03-03 | $59.97 | $380.81 | 65,600 | — | — |
| 2025-02-28 | $61.57 | $390.97 | 34,000 | — | — |
| 2025-02-27 | $61.62 | $391.29 | 52,800 | — | — |
| 2025-02-26 | $60.38 | $383.41 | 50,100 | — | — |
| 2025-02-25 | $60.75 | $385.76 | 85,400 | — | — |
| 2025-02-24 | $62.11 | $394.40 | 63,500 | — | — |
| 2025-02-21 | $61.61 | $391.23 | 120,300 | — | — |
| 2025-02-20 | $65.21 | $402.97 | 111,900 | — | — |
| 2025-02-19 | $64.95 | $401.37 | 77,000 | — | — |
| 2025-02-18 | $64.62 | $399.33 | 66,100 | — | — |
| 2025-02-14 | $63.77 | $394.07 | 55,200 | — | — |
| 2025-02-13 | $64.24 | $396.98 | 73,600 | — | — |
| 2025-02-12 | $64.08 | $395.99 | 44,600 | — | — |
| 2025-02-11 | $65.14 | $402.54 | 93,100 | — | — |
| 2025-02-10 | $64.64 | $399.45 | 42,500 | — | — |
| 2025-02-07 | $63.58 | $392.90 | 35,600 | — | — |
| 2025-02-06 | $63.29 | $391.11 | 139,200 | — | — |
| 2025-02-05 | $63.88 | $394.75 | 46,000 | — | — |
| 2025-02-04 | $64.82 | $400.56 | 48,600 | — | — |
| 2025-02-03 | $64.88 | $400.93 | 42,800 | — | — |
| 2025-01-31 | $64.88 | $400.93 | 55,000 | — | — |
| 2025-01-30 | $64.78 | $400.32 | 39,100 | — | — |
| 2025-01-29 | $64.70 | $399.82 | 32,000 | — | — |
| 2025-01-28 | $65.20 | $402.91 | 35,800 | — | — |
| 2025-01-27 | $64.77 | $400.25 | 91,300 | — | — |
| 2025-01-24 | $65.68 | $405.88 | 27,200 | — | — |
| 2025-01-23 | $65.18 | $402.79 | 53,600 | — | — |
| 2025-01-22 | $65.94 | $407.48 | 70,600 | — | — |
| 2025-01-21 | $67.17 | $407.90 | 85,800 | — | — |
| 2025-01-17 | $67.58 | $410.39 | 56,200 | — | — |
| 2025-01-16 | $67.60 | $410.52 | 47,600 | — | — |
| 2025-01-15 | $67.95 | $412.64 | 43,100 | — | — |
| 2025-01-14 | $67.34 | $408.94 | 31,000 | — | — |
| 2025-01-13 | $67.45 | $409.60 | 49,300 | — | — |
| 2025-01-10 | $67.17 | $407.90 | 68,500 | — | — |
| 2025-01-08 | $66.50 | $403.84 | 31,300 | — | — |
| 2025-01-07 | $66.60 | $404.44 | 96,400 | — | — |
| 2025-01-06 | $66.35 | $402.92 | 54,700 | — | — |
| 2025-01-03 | $66.45 | $403.53 | 33,300 | — | — |
| 2025-01-02 | $65.95 | $400.50 | 67,800 | — | — |