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
- 2023-05-26 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 | $51.91 | $52.33 | 309,700 | — | — |
| 2025-12-30 | $52.33 | $52.75 | 343,900 | — | — |
| 2025-12-29 | $52.65 | $53.07 | 272,900 | — | — |
| 2025-12-26 | $53.42 | $53.85 | 347,300 | — | — |
| 2025-12-24 | $53.41 | $53.84 | 207,800 | — | — |
| 2025-12-23 | $53.71 | $54.14 | 417,000 | — | — |
| 2025-12-22 | $53.95 | $54.38 | 510,400 | — | — |
| 2025-12-19 | $53.57 | $54.00 | 2,493,300 | — | — |
| 2025-12-18 | $53.00 | $53.42 | 1,046,500 | — | — |
| 2025-12-17 | $52.76 | $53.18 | 700,800 | — | — |
| 2025-12-16 | $53.02 | $53.44 | 497,900 | — | — |
| 2025-12-15 | $53.19 | $53.62 | 536,900 | — | — |
| 2025-12-12 | $52.73 | $53.15 | 675,000 | — | — |
| 2025-12-11 | $53.30 | $53.73 | 628,200 | — | — |
| 2025-12-10 | $52.44 | $52.86 | 611,000 | — | — |
| 2025-12-09 | $50.40 | $50.80 | 406,000 | — | — |
| 2025-12-08 | $51.07 | $51.48 | 891,400 | — | — |
| 2025-12-05 | $52.25 | $52.67 | 972,200 | — | — |
| 2025-12-04 | $52.89 | $53.31 | 669,800 | — | — |
| 2025-12-03 | $52.92 | $53.34 | 655,700 | — | — |
| 2025-12-02 | $52.27 | $52.69 | 925,900 | — | — |
| 2025-12-01 | $51.09 | $51.50 | 673,600 | — | — |
| 2025-11-28 | $50.61 | $51.02 | 746,900 | — | — |
| 2025-11-26 | $51.04 | $51.45 | 2,725,500 | — | — |
| 2025-11-25 | $48.03 | $48.41 | 686,900 | — | — |
| 2025-11-24 | $48.60 | $48.93 | 721,900 | — | — |
| 2025-11-21 | $47.82 | $48.15 | 658,200 | — | — |
| 2025-11-20 | $46.70 | $47.02 | 558,500 | — | — |
| 2025-11-19 | $46.92 | $47.24 | 676,800 | — | — |
| 2025-11-18 | $46.26 | $46.58 | 552,000 | — | — |
| 2025-11-17 | $45.87 | $46.19 | 691,800 | — | — |
| 2025-11-14 | $47.64 | $47.97 | 531,300 | — | — |
| 2025-11-13 | $48.69 | $49.02 | 628,100 | — | — |
| 2025-11-12 | $49.94 | $50.28 | 555,200 | — | — |
| 2025-11-11 | $49.99 | $50.33 | 557,400 | — | — |
| 2025-11-10 | $49.65 | $49.99 | 1,260,200 | — | — |
| 2025-11-07 | $47.90 | $48.23 | 1,853,900 | — | — |
| 2025-11-06 | $46.51 | $46.83 | 882,500 | — | — |
| 2025-11-05 | $46.10 | $46.42 | 636,400 | — | — |
| 2025-11-04 | $45.81 | $46.12 | 537,500 | — | — |
| 2025-11-03 | $46.00 | $46.32 | 646,100 | — | — |
| 2025-10-31 | $45.48 | $45.79 | 814,900 | — | — |
| 2025-10-30 | $46.60 | $46.92 | 651,000 | — | — |
| 2025-10-29 | $47.15 | $47.47 | 729,400 | — | — |
| 2025-10-28 | $45.94 | $46.26 | 709,800 | — | — |
| 2025-10-27 | $45.78 | $46.09 | 270,100 | — | — |
| 2025-10-24 | $45.83 | $46.14 | 262,100 | — | — |
| 2025-10-23 | $45.69 | $46.00 | 846,300 | — | — |
| 2025-10-22 | $44.39 | $44.69 | 507,500 | — | — |
| 2025-10-21 | $44.68 | $44.99 | 887,800 | — | — |
| 2025-10-20 | $44.39 | $44.69 | 436,100 | — | — |
| 2025-10-17 | $44.00 | $44.30 | 448,600 | — | — |
| 2025-10-16 | $44.38 | $44.68 | 782,500 | — | — |
| 2025-10-15 | $44.40 | $44.70 | 680,200 | — | — |
| 2025-10-14 | $44.26 | $44.56 | 411,600 | — | — |
| 2025-10-13 | $43.16 | $43.46 | 325,600 | — | — |
| 2025-10-10 | $42.78 | $43.07 | 650,700 | — | — |
| 2025-10-09 | $44.32 | $44.62 | 504,900 | — | — |
| 2025-10-08 | $44.83 | $45.14 | 526,500 | — | — |
| 2025-10-07 | $44.12 | $44.42 | 601,800 | — | — |
| 2025-10-06 | $44.13 | $44.43 | 421,200 | — | — |
| 2025-10-03 | $44.50 | $44.81 | 917,800 | — | — |
| 2025-10-02 | $44.25 | $44.55 | 513,000 | — | — |
| 2025-10-01 | $44.49 | $44.80 | 473,300 | — | — |
| 2025-09-30 | $45.09 | $45.40 | 394,400 | — | — |
| 2025-09-29 | $45.23 | $45.54 | 402,900 | — | — |
| 2025-09-26 | $45.01 | $45.32 | 399,900 | — | — |
| 2025-09-25 | $44.36 | $44.66 | 600,700 | — | — |
| 2025-09-24 | $44.70 | $45.01 | 690,500 | — | — |
| 2025-09-23 | $45.41 | $45.72 | 659,200 | — | — |
| 2025-09-22 | $46.02 | $46.34 | 592,400 | — | — |
| 2025-09-19 | $45.98 | $46.30 | 2,002,200 | — | — |
| 2025-09-18 | $46.44 | $46.76 | 1,116,800 | — | — |
| 2025-09-17 | $45.83 | $46.14 | 722,800 | — | — |
| 2025-09-16 | $46.38 | $46.70 | 698,800 | — | — |
| 2025-09-15 | $46.42 | $46.74 | 771,300 | — | — |
| 2025-09-12 | $46.37 | $46.69 | 592,900 | — | — |
| 2025-09-11 | $46.70 | $47.02 | 681,300 | — | — |
| 2025-09-10 | $45.51 | $45.82 | 962,200 | — | — |
| 2025-09-09 | $45.44 | $45.75 | 704,700 | — | — |
| 2025-09-08 | $46.19 | $46.51 | 878,800 | — | — |
| 2025-09-05 | $46.08 | $46.40 | 542,700 | — | — |
| 2025-09-04 | $45.58 | $45.89 | 528,100 | — | — |
| 2025-09-03 | $44.68 | $44.99 | 918,700 | — | — |
| 2025-09-02 | $44.78 | $45.09 | 948,900 | — | — |
| 2025-08-29 | $44.52 | $44.83 | 604,300 | — | — |
| 2025-08-28 | $44.59 | $44.90 | 482,600 | — | — |
| 2025-08-27 | $44.56 | $44.87 | 566,100 | — | — |
| 2025-08-26 | $44.04 | $44.34 | 586,200 | — | — |
| 2025-08-25 | $44.21 | $44.46 | 662,700 | — | — |
| 2025-08-22 | $43.93 | $44.18 | 791,700 | — | — |
| 2025-08-21 | $42.26 | $42.50 | 751,100 | — | — |
| 2025-08-20 | $42.31 | $42.55 | 1,219,800 | — | — |
| 2025-08-19 | $43.92 | $44.17 | 634,400 | — | — |
| 2025-08-18 | $43.99 | $44.24 | 841,900 | — | — |
| 2025-08-15 | $43.45 | $43.69 | 1,219,900 | — | — |
| 2025-08-14 | $45.18 | $45.43 | 1,004,100 | — | — |
| 2025-08-13 | $45.61 | $45.87 | 1,179,000 | — | — |
| 2025-08-12 | $43.96 | $44.21 | 1,216,800 | — | — |
| 2025-08-11 | $42.27 | $42.51 | 1,569,300 | — | — |
| 2025-08-08 | $41.00 | $41.23 | 1,812,200 | — | — |
| 2025-08-07 | $38.64 | $38.86 | 824,500 | — | — |
| 2025-08-06 | $37.60 | $37.81 | 711,600 | — | — |
| 2025-08-05 | $38.07 | $38.28 | 858,800 | — | — |
| 2025-08-04 | $38.07 | $38.28 | 506,300 | — | — |
| 2025-08-01 | $37.49 | $37.70 | 717,800 | — | — |
| 2025-07-31 | $38.91 | $39.13 | 614,200 | — | — |
| 2025-07-30 | $38.65 | $38.87 | 540,200 | — | — |
| 2025-07-29 | $38.65 | $38.87 | 422,400 | — | — |
| 2025-07-28 | $38.72 | $38.94 | 446,100 | — | — |
| 2025-07-25 | $38.55 | $38.77 | 760,500 | — | — |
| 2025-07-24 | $38.04 | $38.25 | 431,000 | — | — |
| 2025-07-23 | $38.41 | $38.63 | 471,900 | — | — |
| 2025-07-22 | $38.32 | $38.54 | 615,500 | — | — |
| 2025-07-21 | $37.34 | $37.55 | 619,000 | — | — |
| 2025-07-18 | $37.68 | $37.89 | 587,600 | — | — |
| 2025-07-17 | $37.65 | $37.86 | 396,600 | — | — |
| 2025-07-16 | $37.56 | $37.77 | 466,300 | — | — |
| 2025-07-15 | $37.14 | $37.35 | 464,900 | — | — |
| 2025-07-14 | $37.79 | $38.00 | 572,400 | — | — |
| 2025-07-11 | $37.79 | $38.00 | 640,700 | — | — |
| 2025-07-10 | $39.00 | $39.22 | 1,375,100 | — | — |
| 2025-07-09 | $38.70 | $38.92 | 744,500 | — | — |
| 2025-07-08 | $38.09 | $38.30 | 838,900 | — | — |
| 2025-07-07 | $37.64 | $37.85 | 698,700 | — | — |
| 2025-07-03 | $37.78 | $37.99 | 301,300 | — | — |
| 2025-07-02 | $37.34 | $37.55 | 496,000 | — | — |
| 2025-07-01 | $37.30 | $37.51 | 938,000 | — | — |
| 2025-06-30 | $36.42 | $36.62 | 844,900 | — | — |
| 2025-06-27 | $35.83 | $36.03 | 1,857,000 | — | — |
| 2025-06-26 | $36.81 | $37.02 | 445,100 | — | — |
| 2025-06-25 | $36.18 | $36.38 | 509,100 | — | — |
| 2025-06-24 | $36.25 | $36.45 | 444,100 | — | — |
| 2025-06-23 | $35.42 | $35.62 | 560,600 | — | — |
| 2025-06-20 | $35.04 | $35.24 | 1,731,300 | — | — |
| 2025-06-18 | $35.22 | $35.42 | 566,300 | — | — |
| 2025-06-17 | $35.25 | $35.45 | 750,000 | — | — |
| 2025-06-16 | $36.22 | $36.42 | 595,000 | — | — |
| 2025-06-13 | $35.25 | $35.45 | 436,900 | — | — |
| 2025-06-12 | $36.34 | $36.54 | 346,200 | — | — |
| 2025-06-11 | $36.39 | $36.59 | 671,100 | — | — |
| 2025-06-10 | $36.59 | $36.80 | 562,700 | — | — |
| 2025-06-09 | $36.58 | $36.79 | 432,500 | — | — |
| 2025-06-06 | $36.38 | $36.58 | 361,000 | — | — |
| 2025-06-05 | $36.02 | $36.22 | 686,800 | — | — |
| 2025-06-04 | $36.22 | $36.42 | 384,300 | — | — |
| 2025-06-03 | $36.60 | $36.81 | 549,600 | — | — |
| 2025-06-02 | $36.20 | $36.35 | 1,542,100 | — | — |
| 2025-05-30 | $36.02 | $36.17 | 571,600 | — | — |
| 2025-05-29 | $36.11 | $36.26 | 414,700 | — | — |
| 2025-05-28 | $36.39 | $36.54 | 906,300 | — | — |
| 2025-05-27 | $36.86 | $37.02 | 497,100 | — | — |
| 2025-05-23 | $36.54 | $36.69 | 2,283,700 | — | — |
| 2025-05-22 | $36.66 | $36.81 | 483,500 | — | — |
| 2025-05-21 | $37.71 | $37.87 | 977,200 | — | — |
| 2025-05-20 | $38.26 | $38.42 | 710,400 | — | — |
| 2025-05-19 | $38.32 | $38.48 | 450,500 | — | — |
| 2025-05-16 | $38.16 | $38.32 | 710,100 | — | — |
| 2025-05-15 | $38.55 | $38.71 | 490,500 | — | — |
| 2025-05-14 | $38.38 | $38.54 | 563,600 | — | — |
| 2025-05-13 | $38.82 | $38.98 | 557,100 | — | — |
| 2025-05-12 | $38.15 | $38.31 | 835,900 | — | — |
| 2025-05-09 | $36.27 | $36.42 | 881,500 | — | — |
| 2025-05-08 | $36.42 | $36.57 | 620,600 | — | — |
| 2025-05-07 | $35.58 | $35.73 | 475,400 | — | — |
| 2025-05-06 | $35.62 | $35.77 | 505,400 | — | — |
| 2025-05-05 | $36.32 | $36.47 | 539,600 | — | — |
| 2025-05-02 | $36.10 | $36.25 | 639,000 | — | — |
| 2025-05-01 | $35.26 | $35.41 | 1,345,400 | — | — |
| 2025-04-30 | $34.67 | $34.82 | 655,600 | — | — |
| 2025-04-29 | $34.43 | $34.58 | 717,600 | — | — |
| 2025-04-28 | $34.54 | $34.69 | 497,000 | — | — |
| 2025-04-25 | $34.27 | $34.41 | 415,300 | — | — |
| 2025-04-24 | $34.37 | $34.52 | 710,300 | — | — |
| 2025-04-23 | $33.30 | $33.44 | 832,000 | — | — |
| 2025-04-22 | $33.15 | $33.29 | 1,329,000 | — | — |
| 2025-04-21 | $32.20 | $32.34 | 627,600 | — | — |
| 2025-04-17 | $33.39 | $33.53 | 421,900 | — | — |
| 2025-04-16 | $33.20 | $33.34 | 742,300 | — | — |
| 2025-04-15 | $33.65 | $33.79 | 579,100 | — | — |
| 2025-04-14 | $33.80 | $33.94 | 1,244,500 | — | — |
| 2025-04-11 | $33.15 | $33.29 | 1,027,600 | — | — |
| 2025-04-10 | $33.62 | $33.76 | 1,018,500 | — | — |
| 2025-04-09 | $35.56 | $35.71 | 1,706,600 | — | — |
| 2025-04-08 | $31.66 | $31.79 | 1,488,500 | — | — |
| 2025-04-07 | $32.36 | $32.50 | 1,186,200 | — | — |
| 2025-04-04 | $32.98 | $33.12 | 1,077,900 | — | — |
| 2025-04-03 | $34.78 | $34.93 | 1,174,500 | — | — |
| 2025-04-02 | $37.87 | $38.03 | 547,300 | — | — |
| 2025-04-01 | $37.21 | $37.37 | 766,200 | — | — |
| 2025-03-31 | $36.73 | $36.89 | 1,089,700 | — | — |
| 2025-03-28 | $37.56 | $37.72 | 756,500 | — | — |
| 2025-03-27 | $38.11 | $38.27 | 2,426,600 | — | — |
| 2025-03-26 | $38.08 | $38.24 | 802,800 | — | — |
| 2025-03-25 | $38.40 | $38.56 | 520,100 | — | — |
| 2025-03-24 | $38.21 | $38.37 | 869,900 | — | — |
| 2025-03-21 | $37.51 | $37.67 | 2,081,500 | — | — |
| 2025-03-20 | $38.31 | $38.47 | 712,500 | — | — |
| 2025-03-19 | $38.66 | $38.82 | 774,300 | — | — |
| 2025-03-18 | $37.23 | $37.39 | 804,600 | — | — |
| 2025-03-17 | $36.99 | $37.15 | 886,200 | — | — |
| 2025-03-14 | $36.79 | $36.95 | 1,180,500 | — | — |
| 2025-03-13 | $35.75 | $35.90 | 1,591,900 | — | — |
| 2025-03-12 | $37.62 | $37.78 | 1,142,600 | — | — |
| 2025-03-11 | $37.10 | $37.26 | 932,900 | — | — |
| 2025-03-10 | $37.60 | $37.76 | 1,261,200 | — | — |
| 2025-03-07 | $37.84 | $38.00 | 1,095,500 | — | — |
| 2025-03-06 | $37.32 | $37.48 | 817,900 | — | — |
| 2025-03-05 | $37.04 | $37.20 | 878,800 | — | — |
| 2025-03-04 | $36.73 | $36.89 | 906,800 | — | — |
| 2025-03-03 | $38.09 | $38.20 | 1,189,400 | — | — |
| 2025-02-28 | $39.80 | $39.92 | 795,800 | — | — |
| 2025-02-27 | $38.60 | $38.71 | 780,500 | — | — |
| 2025-02-26 | $38.97 | $39.08 | 649,000 | — | — |
| 2025-02-25 | $39.19 | $39.30 | 1,095,300 | — | — |
| 2025-02-24 | $38.20 | $38.31 | 1,358,300 | — | — |
| 2025-02-21 | $37.75 | $37.86 | 1,868,500 | — | — |
| 2025-02-20 | $39.18 | $39.29 | 1,219,200 | — | — |
| 2025-02-19 | $39.70 | $39.82 | 734,900 | — | — |
| 2025-02-18 | $39.64 | $39.76 | 1,043,500 | — | — |
| 2025-02-14 | $40.27 | $40.39 | 1,012,100 | — | — |
| 2025-02-13 | $40.07 | $40.19 | 441,400 | — | — |
| 2025-02-12 | $39.47 | $39.58 | 689,500 | — | — |
| 2025-02-11 | $41.35 | $41.47 | 637,600 | — | — |
| 2025-02-10 | $40.69 | $40.81 | 447,800 | — | — |
| 2025-02-07 | $40.97 | $41.09 | 487,300 | — | — |
| 2025-02-06 | $40.64 | $40.76 | 503,100 | — | — |
| 2025-02-05 | $41.00 | $41.12 | 480,300 | — | — |
| 2025-02-04 | $41.28 | $41.40 | 408,900 | — | — |
| 2025-02-03 | $40.80 | $40.92 | 591,100 | — | — |
| 2025-01-31 | $41.82 | $41.94 | 647,300 | — | — |
| 2025-01-30 | $42.87 | $42.99 | 483,000 | — | — |
| 2025-01-29 | $42.06 | $42.18 | 331,900 | — | — |
| 2025-01-28 | $41.94 | $42.06 | 666,700 | — | — |
| 2025-01-27 | $40.82 | $40.94 | 617,100 | — | — |
| 2025-01-24 | $43.05 | $43.18 | 384,300 | — | — |
| 2025-01-23 | $43.46 | $43.59 | 465,800 | — | — |
| 2025-01-22 | $42.88 | $43.00 | 1,440,700 | — | — |
| 2025-01-21 | $42.75 | $42.87 | 562,800 | — | — |
| 2025-01-17 | $42.21 | $42.33 | 836,000 | — | — |
| 2025-01-16 | $41.78 | $41.90 | 439,000 | — | — |
| 2025-01-15 | $41.24 | $41.36 | 657,100 | — | — |
| 2025-01-14 | $41.07 | $41.19 | 598,800 | — | — |
| 2025-01-13 | $39.53 | $39.64 | 506,200 | — | — |
| 2025-01-10 | $39.14 | $39.25 | 572,200 | — | — |
| 2025-01-08 | $39.40 | $39.51 | 570,400 | — | — |
| 2025-01-07 | $39.43 | $39.54 | 712,800 | — | — |
| 2025-01-06 | $39.44 | $39.55 | 724,600 | — | — |
| 2025-01-03 | $39.17 | $39.28 | 630,900 | — | — |
| 2025-01-02 | $38.93 | $39.04 | 502,100 | — | — |