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
- 2017-09-01 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 | $42.49 | $42.49 | 550,500 | — | — |
| 2025-12-30 | $42.77 | $42.77 | 835,400 | — | — |
| 2025-12-29 | $42.72 | $42.72 | 1,201,500 | — | — |
| 2025-12-26 | $44.66 | $44.66 | 583,700 | — | — |
| 2025-12-24 | $44.14 | $44.14 | 424,900 | — | — |
| 2025-12-23 | $44.31 | $44.31 | 649,800 | — | — |
| 2025-12-22 | $43.75 | $43.75 | 460,800 | — | — |
| 2025-12-19 | $42.76 | $42.76 | 911,300 | — | — |
| 2025-12-18 | $42.71 | $42.71 | 912,600 | — | — |
| 2025-12-17 | $42.79 | $42.79 | 633,000 | — | — |
| 2025-12-16 | $42.43 | $42.43 | 527,500 | — | — |
| 2025-12-15 | $42.43 | $42.43 | 846,300 | — | — |
| 2025-12-12 | $42.37 | $42.37 | 1,043,200 | — | — |
| 2025-12-11 | $42.13 | $42.13 | 563,500 | — | — |
| 2025-12-10 | $41.69 | $41.69 | 667,400 | — | — |
| 2025-12-09 | $41.52 | $41.52 | 323,400 | — | — |
| 2025-12-08 | $41.31 | $41.31 | 490,700 | — | — |
| 2025-12-05 | $41.40 | $41.40 | 584,600 | — | — |
| 2025-12-04 | $41.49 | $41.49 | 402,400 | — | — |
| 2025-12-03 | $41.46 | $41.46 | 428,600 | — | — |
| 2025-12-02 | $41.49 | $41.49 | 734,100 | — | — |
| 2025-12-01 | $41.76 | $41.76 | 713,300 | — | — |
| 2025-11-28 | $41.55 | $41.55 | 321,900 | — | — |
| 2025-11-26 | $41.04 | $41.04 | 567,400 | — | — |
| 2025-11-25 | $40.71 | $40.71 | 1,207,200 | — | — |
| 2025-11-24 | $40.73 | $40.73 | 605,700 | — | — |
| 2025-11-21 | $40.08 | $40.08 | 1,088,100 | — | — |
| 2025-11-20 | $40.16 | $40.16 | 786,900 | — | — |
| 2025-11-19 | $40.17 | $40.17 | 905,100 | — | — |
| 2025-11-18 | $40.11 | $40.11 | 768,500 | — | — |
| 2025-11-17 | $39.83 | $39.83 | 1,411,200 | — | — |
| 2025-11-14 | $40.27 | $40.27 | 1,523,100 | — | — |
| 2025-11-13 | $41.04 | $41.04 | 1,973,200 | — | — |
| 2025-11-12 | $41.36 | $41.36 | 990,700 | — | — |
| 2025-11-11 | $40.69 | $40.69 | 425,700 | — | — |
| 2025-11-10 | $40.53 | $40.53 | 562,100 | — | — |
| 2025-11-07 | $39.46 | $39.46 | 733,700 | — | — |
| 2025-11-06 | $39.23 | $39.23 | 814,100 | — | — |
| 2025-11-05 | $39.27 | $39.27 | 310,300 | — | — |
| 2025-11-04 | $38.83 | $38.83 | 987,000 | — | — |
| 2025-11-03 | $39.51 | $39.51 | 556,100 | — | — |
| 2025-10-31 | $39.44 | $39.44 | 906,900 | — | — |
| 2025-10-30 | $39.65 | $39.65 | 991,800 | — | — |
| 2025-10-29 | $38.88 | $38.88 | 1,994,700 | — | — |
| 2025-10-28 | $39.02 | $39.02 | 1,310,500 | — | — |
| 2025-10-27 | $39.32 | $39.32 | 1,572,900 | — | — |
| 2025-10-24 | $40.45 | $40.45 | 1,058,300 | — | — |
| 2025-10-23 | $40.57 | $40.57 | 1,165,600 | — | — |
| 2025-10-22 | $40.44 | $40.44 | 3,525,100 | — | — |
| 2025-10-21 | $40.49 | $40.49 | 4,110,200 | — | — |
| 2025-10-20 | $43.17 | $43.17 | 821,300 | — | — |
| 2025-10-17 | $41.66 | $41.66 | 4,127,700 | — | — |
| 2025-10-16 | $42.46 | $42.46 | 1,100,900 | — | — |
| 2025-10-15 | $41.51 | $41.51 | 524,800 | — | — |
| 2025-10-14 | $40.82 | $40.82 | 367,100 | — | — |
| 2025-10-13 | $40.51 | $40.51 | 372,300 | — | — |
| 2025-10-10 | $39.55 | $39.55 | 667,400 | — | — |
| 2025-10-09 | $39.15 | $39.15 | 1,169,900 | — | — |
| 2025-10-08 | $39.88 | $39.88 | 665,500 | — | — |
| 2025-10-07 | $39.24 | $39.24 | 728,400 | — | — |
| 2025-10-06 | $39.03 | $39.03 | 610,500 | — | — |
| 2025-10-03 | $38.30 | $38.30 | 828,000 | — | — |
| 2025-10-02 | $38.00 | $38.00 | 590,800 | — | — |
| 2025-10-01 | $38.13 | $38.13 | 713,000 | — | — |
| 2025-09-30 | $38.06 | $38.06 | 519,100 | — | — |
| 2025-09-29 | $37.75 | $37.75 | 640,200 | — | — |
| 2025-09-26 | $37.14 | $37.14 | 277,600 | — | — |
| 2025-09-25 | $36.93 | $36.93 | 602,800 | — | — |
| 2025-09-24 | $36.77 | $36.77 | 572,400 | — | — |
| 2025-09-23 | $37.11 | $37.11 | 695,700 | — | — |
| 2025-09-22 | $36.94 | $36.94 | 534,700 | — | — |
| 2025-09-19 | $36.33 | $36.33 | 358,200 | — | — |
| 2025-09-18 | $35.95 | $35.95 | 308,600 | — | — |
| 2025-09-17 | $36.10 | $36.10 | 1,291,700 | — | — |
| 2025-09-16 | $36.38 | $36.38 | 570,500 | — | — |
| 2025-09-15 | $36.31 | $36.31 | 1,183,700 | — | — |
| 2025-09-12 | $35.93 | $35.93 | 188,100 | — | — |
| 2025-09-11 | $35.86 | $35.86 | 238,600 | — | — |
| 2025-09-10 | $35.92 | $35.92 | 337,200 | — | — |
| 2025-09-09 | $35.80 | $35.80 | 666,400 | — | — |
| 2025-09-08 | $35.87 | $35.87 | 754,100 | — | — |
| 2025-09-05 | $35.47 | $35.47 | 644,400 | — | — |
| 2025-09-04 | $35.00 | $35.00 | 732,700 | — | — |
| 2025-09-03 | $35.14 | $35.14 | 538,100 | — | — |
| 2025-09-02 | $34.89 | $34.89 | 814,300 | — | — |
| 2025-08-29 | $34.07 | $34.07 | 579,600 | — | — |
| 2025-08-28 | $33.75 | $33.75 | 743,900 | — | — |
| 2025-08-27 | $33.50 | $33.50 | 187,700 | — | — |
| 2025-08-26 | $33.43 | $33.43 | 353,800 | — | — |
| 2025-08-25 | $33.19 | $33.19 | 731,600 | — | — |
| 2025-08-22 | $33.27 | $33.27 | 285,500 | — | — |
| 2025-08-21 | $32.91 | $32.91 | 232,800 | — | — |
| 2025-08-20 | $33.03 | $33.03 | 252,000 | — | — |
| 2025-08-19 | $32.70 | $32.70 | 367,400 | — | — |
| 2025-08-18 | $32.86 | $32.86 | 326,300 | — | — |
| 2025-08-15 | $32.94 | $32.94 | 211,200 | — | — |
| 2025-08-14 | $32.91 | $32.91 | 386,500 | — | — |
| 2025-08-13 | $33.12 | $33.12 | 183,200 | — | — |
| 2025-08-12 | $33.01 | $33.01 | 619,300 | — | — |
| 2025-08-11 | $33.05 | $33.05 | 514,100 | — | — |
| 2025-08-08 | $33.51 | $33.51 | 2,649,300 | — | — |
| 2025-08-07 | $33.53 | $33.53 | 360,600 | — | — |
| 2025-08-06 | $33.25 | $33.25 | 462,000 | — | — |
| 2025-08-05 | $33.33 | $33.33 | 754,400 | — | — |
| 2025-08-04 | $33.30 | $33.30 | 412,800 | — | — |
| 2025-08-01 | $33.10 | $33.10 | 691,200 | — | — |
| 2025-07-31 | $32.44 | $32.44 | 409,800 | — | — |
| 2025-07-30 | $32.23 | $32.23 | 735,700 | — | — |
| 2025-07-29 | $32.79 | $32.79 | 290,900 | — | — |
| 2025-07-28 | $32.72 | $32.72 | 285,700 | — | — |
| 2025-07-25 | $32.92 | $32.92 | 310,100 | — | — |
| 2025-07-24 | $33.24 | $33.24 | 265,900 | — | — |
| 2025-07-23 | $33.43 | $33.43 | 549,100 | — | — |
| 2025-07-22 | $33.85 | $33.85 | 494,300 | — | — |
| 2025-07-21 | $33.51 | $33.51 | 328,100 | — | — |
| 2025-07-18 | $33.01 | $33.01 | 329,500 | — | — |
| 2025-07-17 | $32.93 | $32.93 | 613,800 | — | — |
| 2025-07-16 | $33.01 | $33.01 | 631,300 | — | — |
| 2025-07-15 | $32.84 | $32.84 | 604,700 | — | — |
| 2025-07-14 | $32.98 | $32.98 | 591,900 | — | — |
| 2025-07-11 | $33.11 | $33.11 | 456,300 | — | — |
| 2025-07-10 | $32.79 | $32.79 | 327,900 | — | — |
| 2025-07-09 | $32.70 | $32.70 | 549,100 | — | — |
| 2025-07-08 | $32.58 | $32.58 | 539,700 | — | — |
| 2025-07-07 | $32.92 | $32.92 | 424,600 | — | — |
| 2025-07-03 | $32.88 | $32.88 | 305,500 | — | — |
| 2025-07-02 | $33.11 | $33.11 | 225,800 | — | — |
| 2025-07-01 | $32.93 | $32.93 | 821,400 | — | — |
| 2025-06-30 | $32.64 | $32.64 | 497,100 | — | — |
| 2025-06-27 | $32.26 | $32.26 | 588,600 | — | — |
| 2025-06-26 | $32.85 | $32.85 | 233,700 | — | — |
| 2025-06-25 | $32.89 | $32.89 | 538,700 | — | — |
| 2025-06-24 | $32.78 | $32.78 | 645,700 | — | — |
| 2025-06-23 | $33.31 | $33.31 | 635,600 | — | — |
| 2025-06-20 | $33.20 | $33.20 | 271,000 | — | — |
| 2025-06-18 | $33.21 | $33.21 | 495,100 | — | — |
| 2025-06-17 | $33.38 | $33.38 | 485,600 | — | — |
| 2025-06-16 | $33.38 | $33.38 | 498,600 | — | — |
| 2025-06-13 | $33.87 | $33.87 | 519,600 | — | — |
| 2025-06-12 | $33.40 | $33.40 | 438,800 | — | — |
| 2025-06-11 | $33.00 | $33.00 | 390,400 | — | — |
| 2025-06-10 | $32.82 | $32.82 | 289,500 | — | — |
| 2025-06-09 | $32.81 | $32.81 | 656,100 | — | — |
| 2025-06-06 | $32.67 | $32.67 | 687,500 | — | — |
| 2025-06-05 | $33.11 | $33.11 | 527,200 | — | — |
| 2025-06-04 | $33.27 | $33.27 | 459,400 | — | — |
| 2025-06-03 | $33.07 | $33.07 | 582,800 | — | — |
| 2025-06-02 | $33.34 | $33.34 | 871,800 | — | — |
| 2025-05-30 | $32.50 | $32.50 | 399,100 | — | — |
| 2025-05-29 | $32.70 | $32.70 | 393,200 | — | — |
| 2025-05-28 | $32.51 | $32.51 | 479,400 | — | — |
| 2025-05-27 | $32.59 | $32.59 | 586,800 | — | — |
| 2025-05-23 | $33.15 | $33.15 | 555,600 | — | — |
| 2025-05-22 | $32.43 | $32.43 | 861,400 | — | — |
| 2025-05-21 | $32.72 | $32.72 | 1,946,200 | — | — |
| 2025-05-20 | $32.49 | $32.49 | 1,108,000 | — | — |
| 2025-05-19 | $31.89 | $31.89 | 879,300 | — | — |
| 2025-05-16 | $31.48 | $31.48 | 811,900 | — | — |
| 2025-05-15 | $31.86 | $31.86 | 903,300 | — | — |
| 2025-05-14 | $31.38 | $31.38 | 826,300 | — | — |
| 2025-05-13 | $32.05 | $32.05 | 914,400 | — | — |
| 2025-05-12 | $31.90 | $31.90 | 752,800 | — | — |
| 2025-05-09 | $32.82 | $32.82 | 345,700 | — | — |
| 2025-05-08 | $32.59 | $32.59 | 761,800 | — | — |
| 2025-05-07 | $33.26 | $33.26 | 386,100 | — | — |
| 2025-05-06 | $33.76 | $33.76 | 330,500 | — | — |
| 2025-05-05 | $32.84 | $32.84 | 444,700 | — | — |
| 2025-05-02 | $31.88 | $31.88 | 358,600 | — | — |
| 2025-05-01 | $31.82 | $31.82 | 930,300 | — | — |
| 2025-04-30 | $32.50 | $32.50 | 388,900 | — | — |
| 2025-04-29 | $32.76 | $32.76 | 574,200 | — | — |
| 2025-04-28 | $33.07 | $33.07 | 392,800 | — | — |
| 2025-04-25 | $32.60 | $32.60 | 438,800 | — | — |
| 2025-04-24 | $32.96 | $32.96 | 726,500 | — | — |
| 2025-04-23 | $32.49 | $32.49 | 1,060,900 | — | — |
| 2025-04-22 | $33.30 | $33.30 | 918,700 | — | — |
| 2025-04-21 | $33.78 | $33.78 | 881,700 | — | — |
| 2025-04-17 | $32.75 | $32.75 | 1,332,800 | — | — |
| 2025-04-16 | $32.91 | $32.91 | 882,300 | — | — |
| 2025-04-15 | $31.87 | $31.87 | 583,200 | — | — |
| 2025-04-14 | $31.69 | $31.69 | 711,000 | — | — |
| 2025-04-11 | $31.87 | $31.87 | 873,600 | — | — |
| 2025-04-10 | $31.26 | $31.26 | 783,300 | — | — |
| 2025-04-09 | $30.53 | $30.53 | 1,010,000 | — | — |
| 2025-04-08 | $29.44 | $29.44 | 1,044,300 | — | — |
| 2025-04-07 | $29.34 | $29.34 | 1,902,700 | — | — |
| 2025-04-04 | $29.94 | $29.94 | 1,678,100 | — | — |
| 2025-04-03 | $30.64 | $30.64 | 923,300 | — | — |
| 2025-04-02 | $30.83 | $30.83 | 611,200 | — | — |
| 2025-04-01 | $30.78 | $30.78 | 655,500 | — | — |
| 2025-03-31 | $30.84 | $30.84 | 778,200 | — | — |
| 2025-03-28 | $30.39 | $30.39 | 1,007,600 | — | — |
| 2025-03-27 | $30.17 | $30.17 | 745,400 | — | — |
| 2025-03-26 | $29.77 | $29.77 | 651,500 | — | — |
| 2025-03-25 | $29.80 | $29.80 | 689,800 | — | — |
| 2025-03-24 | $29.66 | $29.66 | 803,600 | — | — |
| 2025-03-21 | $29.80 | $29.80 | 789,800 | — | — |
| 2025-03-20 | $30.02 | $30.02 | 452,000 | — | — |
| 2025-03-19 | $30.08 | $30.08 | 716,000 | — | — |
| 2025-03-18 | $29.96 | $29.96 | 634,100 | — | — |
| 2025-03-17 | $29.61 | $29.61 | 902,700 | — | — |
| 2025-03-14 | $29.45 | $29.45 | 1,188,300 | — | — |
| 2025-03-13 | $29.44 | $29.44 | 788,700 | — | — |
| 2025-03-12 | $28.93 | $28.93 | 920,700 | — | — |
| 2025-03-11 | $28.79 | $28.79 | 683,500 | — | — |
| 2025-03-10 | $28.47 | $28.47 | 1,083,100 | — | — |
| 2025-03-07 | $28.71 | $28.71 | 1,075,000 | — | — |
| 2025-03-06 | $28.70 | $28.70 | 960,000 | — | — |
| 2025-03-05 | $28.82 | $28.82 | 1,028,900 | — | — |
| 2025-03-04 | $28.79 | $28.79 | 1,235,300 | — | — |
| 2025-03-03 | $28.53 | $28.53 | 1,051,300 | — | — |
| 2025-02-28 | $28.18 | $28.18 | 1,321,400 | — | — |
| 2025-02-27 | $28.36 | $28.36 | 1,543,000 | — | — |
| 2025-02-26 | $28.77 | $28.77 | 798,400 | — | — |
| 2025-02-25 | $28.75 | $28.75 | 884,000 | — | — |
| 2025-02-24 | $29.12 | $29.12 | 956,400 | — | — |
| 2025-02-21 | $28.97 | $28.97 | 950,600 | — | — |
| 2025-02-20 | $28.99 | $28.99 | 917,400 | — | — |
| 2025-02-19 | $28.97 | $28.97 | 885,800 | — | — |
| 2025-02-18 | $28.94 | $28.94 | 961,800 | — | — |
| 2025-02-14 | $28.48 | $28.48 | 940,100 | — | — |
| 2025-02-13 | $28.91 | $28.91 | 1,016,800 | — | — |
| 2025-02-12 | $28.64 | $28.64 | 1,075,300 | — | — |
| 2025-02-11 | $28.60 | $28.60 | 1,082,100 | — | — |
| 2025-02-10 | $28.68 | $28.68 | 968,100 | — | — |
| 2025-02-07 | $28.22 | $28.22 | 1,083,600 | — | — |
| 2025-02-06 | $28.19 | $28.19 | 716,800 | — | — |
| 2025-02-05 | $28.26 | $28.26 | 1,596,600 | — | — |
| 2025-02-04 | $28.09 | $28.09 | 936,800 | — | — |
| 2025-02-03 | $27.81 | $27.81 | 1,591,200 | — | — |
| 2025-01-31 | $27.65 | $27.65 | 1,487,800 | — | — |
| 2025-01-30 | $27.59 | $27.59 | 1,145,100 | — | — |
| 2025-01-29 | $27.19 | $27.19 | 568,500 | — | — |
| 2025-01-28 | $27.29 | $27.29 | 459,100 | — | — |
| 2025-01-27 | $27.06 | $27.06 | 854,300 | — | — |
| 2025-01-24 | $27.34 | $27.34 | 523,800 | — | — |
| 2025-01-23 | $27.18 | $27.18 | 607,100 | — | — |
| 2025-01-22 | $27.21 | $27.21 | 381,200 | — | — |
| 2025-01-21 | $27.07 | $27.07 | 725,000 | — | — |
| 2025-01-17 | $26.67 | $26.67 | 700,200 | — | — |
| 2025-01-16 | $26.80 | $26.80 | 685,700 | — | — |
| 2025-01-15 | $26.61 | $26.61 | 813,700 | — | — |
| 2025-01-14 | $26.42 | $26.42 | 814,300 | — | — |
| 2025-01-13 | $26.28 | $26.28 | 1,061,600 | — | — |
| 2025-01-10 | $26.56 | $26.56 | 1,338,100 | — | — |
| 2025-01-08 | $26.30 | $26.30 | 1,304,400 | — | — |
| 2025-01-07 | $26.15 | $26.15 | 1,438,300 | — | — |
| 2025-01-06 | $26.01 | $26.01 | 983,600 | — | — |
| 2025-01-03 | $26.03 | $26.03 | 853,300 | — | — |
| 2025-01-02 | $26.24 | $26.24 | 987,200 | — | — |