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
- 2021-09-16 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 | $39.64 | $48.95 | 134,900 | — | — |
| 2025-12-30 | $40.04 | $49.44 | 112,900 | — | — |
| 2025-12-29 | $40.10 | $49.52 | 170,000 | — | — |
| 2025-12-26 | $40.09 | $49.51 | 124,100 | — | — |
| 2025-12-24 | $40.26 | $49.72 | 93,900 | — | — |
| 2025-12-23 | $40.44 | $49.94 | 140,300 | — | — |
| 2025-12-22 | $40.35 | $49.83 | 174,400 | — | — |
| 2025-12-19 | $40.40 | $49.89 | 908,200 | — | — |
| 2025-12-18 | $40.62 | $50.16 | 294,500 | — | — |
| 2025-12-17 | $40.42 | $49.91 | 237,600 | — | — |
| 2025-12-16 | $39.87 | $49.23 | 280,200 | — | — |
| 2025-12-15 | $40.27 | $49.73 | 283,400 | — | — |
| 2025-12-12 | $39.74 | $49.07 | 222,400 | — | — |
| 2025-12-11 | $39.33 | $48.57 | 248,900 | — | — |
| 2025-12-10 | $39.05 | $48.22 | 546,400 | — | — |
| 2025-12-09 | $37.73 | $46.59 | 197,700 | — | — |
| 2025-12-08 | $37.87 | $46.76 | 275,600 | — | — |
| 2025-12-05 | $37.99 | $46.91 | 199,000 | — | — |
| 2025-12-04 | $37.92 | $46.83 | 328,000 | — | — |
| 2025-12-03 | $38.61 | $47.68 | 207,600 | — | — |
| 2025-12-02 | $38.86 | $47.99 | 248,000 | — | — |
| 2025-12-01 | $38.93 | $48.07 | 279,200 | — | — |
| 2025-11-28 | $38.71 | $47.80 | 226,900 | — | — |
| 2025-11-26 | $38.90 | $48.04 | 439,100 | — | — |
| 2025-11-25 | $39.09 | $48.27 | 229,100 | — | — |
| 2025-11-24 | $38.29 | $47.28 | 276,500 | — | — |
| 2025-11-21 | $38.49 | $47.53 | 262,600 | — | — |
| 2025-11-20 | $38.15 | $46.85 | 247,900 | — | — |
| 2025-11-19 | $37.60 | $46.18 | 200,100 | — | — |
| 2025-11-18 | $37.32 | $45.83 | 211,100 | — | — |
| 2025-11-17 | $36.90 | $45.32 | 229,900 | — | — |
| 2025-11-14 | $37.70 | $46.30 | 206,700 | — | — |
| 2025-11-13 | $37.60 | $46.18 | 220,200 | — | — |
| 2025-11-12 | $37.64 | $46.23 | 221,200 | — | — |
| 2025-11-11 | $37.62 | $46.20 | 319,000 | — | — |
| 2025-11-10 | $37.40 | $45.93 | 313,400 | — | — |
| 2025-11-07 | $37.00 | $45.44 | 317,800 | — | — |
| 2025-11-06 | $36.74 | $45.12 | 460,700 | — | — |
| 2025-11-05 | $35.93 | $44.13 | 378,900 | — | — |
| 2025-11-04 | $36.48 | $44.80 | 250,700 | — | — |
| 2025-11-03 | $35.90 | $44.09 | 231,900 | — | — |
| 2025-10-31 | $35.72 | $43.87 | 211,500 | — | — |
| 2025-10-30 | $35.50 | $43.60 | 280,200 | — | — |
| 2025-10-29 | $34.93 | $42.90 | 279,800 | — | — |
| 2025-10-28 | $35.40 | $43.47 | 213,100 | — | — |
| 2025-10-27 | $35.77 | $43.93 | 302,500 | — | — |
| 2025-10-24 | $36.67 | $45.03 | 296,200 | — | — |
| 2025-10-23 | $36.36 | $44.65 | 235,700 | — | — |
| 2025-10-22 | $36.41 | $44.71 | 342,000 | — | — |
| 2025-10-21 | $36.04 | $44.26 | 163,500 | — | — |
| 2025-10-20 | $35.75 | $43.90 | 188,600 | — | — |
| 2025-10-17 | $35.53 | $43.63 | 309,700 | — | — |
| 2025-10-16 | $35.03 | $43.02 | 371,800 | — | — |
| 2025-10-15 | $35.75 | $43.90 | 353,000 | — | — |
| 2025-10-14 | $36.34 | $44.63 | 238,200 | — | — |
| 2025-10-13 | $35.72 | $43.87 | 235,200 | — | — |
| 2025-10-10 | $35.39 | $43.46 | 339,400 | — | — |
| 2025-10-09 | $35.57 | $43.68 | 406,100 | — | — |
| 2025-10-08 | $36.05 | $44.27 | 336,100 | — | — |
| 2025-10-07 | $35.91 | $44.10 | 407,400 | — | — |
| 2025-10-06 | $36.03 | $44.25 | 390,300 | — | — |
| 2025-10-03 | $36.78 | $45.17 | 335,400 | — | — |
| 2025-10-02 | $36.98 | $45.41 | 392,700 | — | — |
| 2025-10-01 | $37.86 | $46.50 | 362,300 | — | — |
| 2025-09-30 | $38.34 | $47.08 | 337,300 | — | — |
| 2025-09-29 | $38.74 | $47.58 | 469,600 | — | — |
| 2025-09-26 | $39.10 | $48.02 | 396,500 | — | — |
| 2025-09-25 | $38.69 | $47.51 | 323,800 | — | — |
| 2025-09-24 | $38.70 | $47.53 | 674,900 | — | — |
| 2025-09-23 | $38.53 | $47.32 | 783,400 | — | — |
| 2025-09-22 | $38.45 | $47.22 | 385,800 | — | — |
| 2025-09-19 | $38.44 | $47.21 | 1,909,500 | — | — |
| 2025-09-18 | $38.34 | $47.08 | 350,400 | — | — |
| 2025-09-17 | $37.74 | $46.35 | 418,500 | — | — |
| 2025-09-16 | $37.73 | $46.34 | 312,400 | — | — |
| 2025-09-15 | $38.22 | $46.94 | 365,800 | — | — |
| 2025-09-12 | $38.91 | $47.78 | 234,200 | — | — |
| 2025-09-11 | $39.23 | $48.18 | 248,400 | — | — |
| 2025-09-10 | $38.69 | $47.51 | 301,000 | — | — |
| 2025-09-09 | $38.43 | $47.20 | 1,082,400 | — | — |
| 2025-09-08 | $38.81 | $47.66 | 318,900 | — | — |
| 2025-09-05 | $38.57 | $47.37 | 345,900 | — | — |
| 2025-09-04 | $38.40 | $47.16 | 247,200 | — | — |
| 2025-09-03 | $37.76 | $46.37 | 420,500 | — | — |
| 2025-09-02 | $37.47 | $46.02 | 322,200 | — | — |
| 2025-08-29 | $37.65 | $46.24 | 357,500 | — | — |
| 2025-08-28 | $37.58 | $46.15 | 270,000 | — | — |
| 2025-08-27 | $38.13 | $46.83 | 228,000 | — | — |
| 2025-08-26 | $38.13 | $46.83 | 269,800 | — | — |
| 2025-08-25 | $38.04 | $46.72 | 249,200 | — | — |
| 2025-08-22 | $38.74 | $47.58 | 274,200 | — | — |
| 2025-08-21 | $37.70 | $46.30 | 230,700 | — | — |
| 2025-08-20 | $37.88 | $46.52 | 195,900 | — | — |
| 2025-08-19 | $37.74 | $46.35 | 206,100 | — | — |
| 2025-08-18 | $37.28 | $45.78 | 212,000 | — | — |
| 2025-08-15 | $37.44 | $45.72 | 270,600 | — | — |
| 2025-08-14 | $38.25 | $46.71 | 270,900 | — | — |
| 2025-08-13 | $38.17 | $46.61 | 280,100 | — | — |
| 2025-08-12 | $37.72 | $46.06 | 241,400 | — | — |
| 2025-08-11 | $37.24 | $45.48 | 303,100 | — | — |
| 2025-08-08 | $37.12 | $45.33 | 275,100 | — | — |
| 2025-08-07 | $35.91 | $43.85 | 197,000 | — | — |
| 2025-08-06 | $36.20 | $44.21 | 257,100 | — | — |
| 2025-08-05 | $35.90 | $43.84 | 313,000 | — | — |
| 2025-08-04 | $35.36 | $43.18 | 254,400 | — | — |
| 2025-08-01 | $35.13 | $42.91 | 416,900 | — | — |
| 2025-07-31 | $34.76 | $42.45 | 464,600 | — | — |
| 2025-07-30 | $34.42 | $42.03 | 346,400 | — | — |
| 2025-07-29 | $35.26 | $43.06 | 348,400 | — | — |
| 2025-07-28 | $35.11 | $42.88 | 324,900 | — | — |
| 2025-07-25 | $35.23 | $43.02 | 241,500 | — | — |
| 2025-07-24 | $35.03 | $42.78 | 218,500 | — | — |
| 2025-07-23 | $35.48 | $43.33 | 217,900 | — | — |
| 2025-07-22 | $35.36 | $43.18 | 255,300 | — | — |
| 2025-07-21 | $34.97 | $42.71 | 280,100 | — | — |
| 2025-07-18 | $34.85 | $42.56 | 278,000 | — | — |
| 2025-07-17 | $35.09 | $42.85 | 269,500 | — | — |
| 2025-07-16 | $34.75 | $42.44 | 312,200 | — | — |
| 2025-07-15 | $34.39 | $42.00 | 281,300 | — | — |
| 2025-07-14 | $35.21 | $43.00 | 399,300 | — | — |
| 2025-07-11 | $34.78 | $42.47 | 367,300 | — | — |
| 2025-07-10 | $35.49 | $43.34 | 410,900 | — | — |
| 2025-07-09 | $36.28 | $44.30 | 461,800 | — | — |
| 2025-07-08 | $37.19 | $45.42 | 444,700 | — | — |
| 2025-07-07 | $37.36 | $45.62 | 449,000 | — | — |
| 2025-07-03 | $37.80 | $46.16 | 200,700 | — | — |
| 2025-07-02 | $37.54 | $45.84 | 413,000 | — | — |
| 2025-07-01 | $37.67 | $46.00 | 568,400 | — | — |
| 2025-06-30 | $37.15 | $45.37 | 401,300 | — | — |
| 2025-06-27 | $36.78 | $44.92 | 712,200 | — | — |
| 2025-06-26 | $36.85 | $45.00 | 340,100 | — | — |
| 2025-06-25 | $36.75 | $44.88 | 410,000 | — | — |
| 2025-06-24 | $37.44 | $45.72 | 443,100 | — | — |
| 2025-06-23 | $37.33 | $45.59 | 546,300 | — | — |
| 2025-06-20 | $36.28 | $44.30 | 1,823,900 | — | — |
| 2025-06-18 | $35.87 | $43.80 | 719,800 | — | — |
| 2025-06-17 | $35.04 | $42.79 | 413,300 | — | — |
| 2025-06-16 | $35.87 | $43.80 | 485,000 | — | — |
| 2025-06-13 | $35.64 | $43.52 | 444,200 | — | — |
| 2025-06-12 | $35.57 | $43.44 | 358,200 | — | — |
| 2025-06-11 | $34.84 | $42.55 | 409,000 | — | — |
| 2025-06-10 | $34.55 | $42.19 | 337,800 | — | — |
| 2025-06-09 | $34.25 | $41.83 | 478,400 | — | — |
| 2025-06-06 | $34.62 | $42.28 | 431,300 | — | — |
| 2025-06-05 | $34.38 | $41.98 | 335,700 | — | — |
| 2025-06-04 | $34.64 | $42.30 | 354,000 | — | — |
| 2025-06-03 | $34.90 | $42.62 | 481,100 | — | — |
| 2025-06-02 | $34.99 | $42.73 | 434,600 | — | — |
| 2025-05-30 | $35.40 | $43.23 | 783,500 | — | — |
| 2025-05-29 | $35.65 | $43.54 | 283,600 | — | — |
| 2025-05-28 | $35.47 | $43.32 | 254,900 | — | — |
| 2025-05-27 | $35.72 | $43.62 | 305,100 | — | — |
| 2025-05-23 | $35.17 | $42.95 | 288,700 | — | — |
| 2025-05-22 | $35.33 | $43.14 | 377,300 | — | — |
| 2025-05-21 | $35.69 | $43.58 | 704,600 | — | — |
| 2025-05-20 | $36.78 | $44.92 | 310,300 | — | — |
| 2025-05-19 | $36.54 | $44.62 | 289,100 | — | — |
| 2025-05-16 | $36.67 | $44.52 | 719,900 | — | — |
| 2025-05-15 | $36.24 | $44.00 | 471,600 | — | — |
| 2025-05-14 | $35.48 | $43.08 | 434,800 | — | — |
| 2025-05-13 | $36.12 | $43.86 | 386,200 | — | — |
| 2025-05-12 | $36.24 | $44.00 | 490,200 | — | — |
| 2025-05-09 | $36.13 | $43.87 | 393,100 | — | — |
| 2025-05-08 | $36.45 | $44.26 | 568,900 | — | — |
| 2025-05-07 | $36.54 | $44.37 | 643,800 | — | — |
| 2025-05-06 | $36.24 | $44.00 | 383,000 | — | — |
| 2025-05-05 | $36.56 | $44.39 | 461,300 | — | — |
| 2025-05-02 | $37.32 | $45.31 | 441,200 | — | — |
| 2025-05-01 | $36.57 | $44.40 | 711,700 | — | — |
| 2025-04-30 | $35.79 | $43.46 | 466,100 | — | — |
| 2025-04-29 | $35.50 | $43.10 | 353,900 | — | — |
| 2025-04-28 | $35.16 | $42.69 | 486,800 | — | — |
| 2025-04-25 | $34.86 | $42.33 | 370,200 | — | — |
| 2025-04-24 | $35.49 | $43.09 | 315,000 | — | — |
| 2025-04-23 | $35.23 | $42.78 | 476,300 | — | — |
| 2025-04-22 | $35.34 | $42.91 | 428,800 | — | — |
| 2025-04-21 | $34.55 | $41.95 | 637,200 | — | — |
| 2025-04-17 | $35.19 | $42.73 | 841,500 | — | — |
| 2025-04-16 | $34.60 | $42.01 | 943,200 | — | — |
| 2025-04-15 | $35.26 | $42.81 | 5,363,000 | — | — |
| 2025-04-14 | $35.59 | $43.21 | 1,018,800 | — | — |
| 2025-04-11 | $35.37 | $42.95 | 813,000 | — | — |
| 2025-04-10 | $34.84 | $42.30 | 1,647,900 | — | — |
| 2025-04-09 | $33.37 | $40.52 | 471,900 | — | — |
| 2025-04-08 | $31.91 | $38.75 | 460,400 | — | — |
| 2025-04-07 | $32.15 | $39.04 | 611,500 | — | — |
| 2025-04-04 | $33.25 | $40.37 | 295,600 | — | — |
| 2025-04-03 | $34.97 | $42.46 | 252,200 | — | — |
| 2025-04-02 | $35.41 | $42.99 | 171,400 | — | — |
| 2025-04-01 | $35.20 | $42.74 | 172,700 | — | — |
| 2025-03-31 | $34.75 | $42.19 | 222,300 | — | — |
| 2025-03-28 | $34.40 | $41.77 | 149,300 | — | — |
| 2025-03-27 | $35.03 | $42.53 | 164,300 | — | — |
| 2025-03-26 | $34.72 | $42.16 | 135,100 | — | — |
| 2025-03-25 | $34.41 | $41.78 | 177,700 | — | — |
| 2025-03-24 | $34.47 | $41.85 | 237,000 | — | — |
| 2025-03-21 | $33.72 | $40.94 | 365,300 | — | — |
| 2025-03-20 | $33.97 | $41.25 | 188,100 | — | — |
| 2025-03-19 | $33.94 | $41.21 | 209,900 | — | — |
| 2025-03-18 | $33.55 | $40.74 | 189,600 | — | — |
| 2025-03-17 | $33.45 | $40.62 | 158,900 | — | — |
| 2025-03-14 | $33.40 | $40.55 | 172,000 | — | — |
| 2025-03-13 | $32.90 | $39.95 | 129,200 | — | — |
| 2025-03-12 | $32.93 | $39.98 | 242,800 | — | — |
| 2025-03-11 | $33.10 | $40.19 | 220,100 | — | — |
| 2025-03-10 | $33.59 | $40.79 | 340,700 | — | — |
| 2025-03-07 | $34.09 | $41.39 | 196,900 | — | — |
| 2025-03-06 | $33.80 | $41.04 | 248,200 | — | — |
| 2025-03-05 | $33.86 | $41.11 | 175,400 | — | — |
| 2025-03-04 | $33.83 | $41.08 | 307,600 | — | — |
| 2025-03-03 | $34.62 | $42.04 | 198,500 | — | — |
| 2025-02-28 | $34.38 | $41.74 | 340,400 | — | — |
| 2025-02-27 | $33.96 | $41.23 | 341,700 | — | — |
| 2025-02-26 | $33.69 | $40.91 | 214,600 | — | — |
| 2025-02-25 | $33.83 | $41.08 | 331,000 | — | — |
| 2025-02-24 | $33.23 | $40.35 | 276,200 | — | — |
| 2025-02-21 | $32.92 | $39.97 | 194,000 | — | — |
| 2025-02-20 | $33.18 | $40.06 | 254,100 | — | — |
| 2025-02-19 | $33.33 | $40.24 | 300,500 | — | — |
| 2025-02-18 | $33.57 | $40.53 | 165,800 | — | — |
| 2025-02-14 | $33.60 | $40.57 | 165,900 | — | — |
| 2025-02-13 | $33.50 | $40.45 | 265,700 | — | — |
| 2025-02-12 | $33.06 | $39.92 | 301,800 | — | — |
| 2025-02-11 | $33.79 | $40.80 | 172,700 | — | — |
| 2025-02-10 | $33.95 | $40.99 | 255,400 | — | — |
| 2025-02-07 | $33.91 | $40.94 | 210,600 | — | — |
| 2025-02-06 | $34.14 | $41.22 | 299,100 | — | — |
| 2025-02-05 | $34.10 | $41.17 | 401,800 | — | — |
| 2025-02-04 | $33.61 | $40.58 | 378,500 | — | — |
| 2025-02-03 | $33.40 | $40.33 | 308,000 | — | — |
| 2025-01-31 | $33.78 | $40.79 | 323,100 | — | — |
| 2025-01-30 | $33.96 | $41.00 | 178,400 | — | — |
| 2025-01-29 | $33.92 | $40.96 | 209,800 | — | — |
| 2025-01-28 | $34.00 | $41.05 | 237,600 | — | — |
| 2025-01-27 | $34.00 | $41.05 | 248,700 | — | — |
| 2025-01-24 | $33.20 | $40.09 | 218,300 | — | — |
| 2025-01-23 | $33.25 | $40.15 | 238,000 | — | — |
| 2025-01-22 | $33.10 | $39.97 | 267,900 | — | — |
| 2025-01-21 | $33.04 | $39.89 | 437,600 | — | — |
| 2025-01-17 | $32.53 | $39.28 | 594,400 | — | — |
| 2025-01-16 | $32.52 | $39.27 | 565,000 | — | — |
| 2025-01-15 | $32.20 | $38.88 | 657,200 | — | — |
| 2025-01-14 | $31.74 | $38.32 | 405,800 | — | — |
| 2025-01-13 | $31.52 | $38.06 | 158,800 | — | — |
| 2025-01-10 | $31.15 | $37.61 | 281,100 | — | — |
| 2025-01-08 | $31.86 | $38.47 | 192,900 | — | — |
| 2025-01-07 | $31.94 | $38.57 | 173,100 | — | — |
| 2025-01-06 | $31.72 | $38.30 | 369,700 | — | — |
| 2025-01-03 | $32.49 | $39.23 | 426,300 | — | — |
| 2025-01-02 | $32.32 | $39.02 | 267,600 | — | — |