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
- 2016-04-18 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 | 55,700 | — | — |
| 2025-12-30 | $42.61 | $42.61 | 36,300 | — | — |
| 2025-12-29 | $42.67 | $42.67 | 34,200 | — | — |
| 2025-12-26 | $42.73 | $42.73 | 17,900 | — | — |
| 2025-12-24 | $42.65 | $42.65 | 16,800 | — | — |
| 2025-12-23 | $42.59 | $42.59 | 36,800 | — | — |
| 2025-12-22 | $42.40 | $42.40 | 44,200 | — | — |
| 2025-12-19 | $42.78 | $42.78 | 141,100 | — | — |
| 2025-12-18 | $43.46 | $43.46 | 50,900 | — | — |
| 2025-12-17 | $43.63 | $43.63 | 42,700 | — | — |
| 2025-12-16 | $43.71 | $43.71 | 52,600 | — | — |
| 2025-12-15 | $43.88 | $43.88 | 48,100 | — | — |
| 2025-12-12 | $43.62 | $43.62 | 57,000 | — | — |
| 2025-12-11 | $43.55 | $43.55 | 65,900 | — | — |
| 2025-12-10 | $42.66 | $42.66 | 71,400 | — | — |
| 2025-12-09 | $42.63 | $42.63 | 50,800 | — | — |
| 2025-12-08 | $42.20 | $42.20 | 35,900 | — | — |
| 2025-12-05 | $42.59 | $42.59 | 31,700 | — | — |
| 2025-12-04 | $42.52 | $42.52 | 37,600 | — | — |
| 2025-12-03 | $42.52 | $42.52 | 50,900 | — | — |
| 2025-12-02 | $42.47 | $42.47 | 61,100 | — | — |
| 2025-12-01 | $43.14 | $43.14 | 59,400 | — | — |
| 2025-11-28 | $43.57 | $43.57 | 18,700 | — | — |
| 2025-11-26 | $43.29 | $43.29 | 47,000 | — | — |
| 2025-11-25 | $42.96 | $42.96 | 53,900 | — | — |
| 2025-11-24 | $42.21 | $42.21 | 111,600 | — | — |
| 2025-11-21 | $42.92 | $42.92 | 49,000 | — | — |
| 2025-11-20 | $42.48 | $42.48 | 48,500 | — | — |
| 2025-11-19 | $42.13 | $42.13 | 40,800 | — | — |
| 2025-11-18 | $42.13 | $42.13 | 41,700 | — | — |
| 2025-11-17 | $42.03 | $42.03 | 112,500 | — | — |
| 2025-11-14 | $42.58 | $42.58 | 77,300 | — | — |
| 2025-11-13 | $42.28 | $42.28 | 46,800 | — | — |
| 2025-11-12 | $42.36 | $42.36 | 50,800 | — | — |
| 2025-11-11 | $42.81 | $42.81 | 35,300 | — | — |
| 2025-11-10 | $42.57 | $42.57 | 38,100 | — | — |
| 2025-11-07 | $42.13 | $42.13 | 82,000 | — | — |
| 2025-11-06 | $41.92 | $41.92 | 118,400 | — | — |
| 2025-11-05 | $42.74 | $42.74 | 63,000 | — | — |
| 2025-11-04 | $42.93 | $42.93 | 115,200 | — | — |
| 2025-11-03 | $43.30 | $43.30 | 93,400 | — | — |
| 2025-10-31 | $43.14 | $43.14 | 64,300 | — | — |
| 2025-10-30 | $42.65 | $42.65 | 30,100 | — | — |
| 2025-10-29 | $42.72 | $42.72 | 73,200 | — | — |
| 2025-10-28 | $42.44 | $42.44 | 78,400 | — | — |
| 2025-10-27 | $42.66 | $42.66 | 65,800 | — | — |
| 2025-10-24 | $42.64 | $42.64 | 37,900 | — | — |
| 2025-10-23 | $42.92 | $42.92 | 30,100 | — | — |
| 2025-10-22 | $43.13 | $43.13 | 39,200 | — | — |
| 2025-10-21 | $43.20 | $43.20 | 62,400 | — | — |
| 2025-10-20 | $42.72 | $42.72 | 52,800 | — | — |
| 2025-10-17 | $42.90 | $42.90 | 56,000 | — | — |
| 2025-10-16 | $43.00 | $43.00 | 57,700 | — | — |
| 2025-10-15 | $43.51 | $43.51 | 39,300 | — | — |
| 2025-10-14 | $43.43 | $43.43 | 46,800 | — | — |
| 2025-10-13 | $43.37 | $43.37 | 36,100 | — | — |
| 2025-10-10 | $43.09 | $43.09 | 73,700 | — | — |
| 2025-10-09 | $43.47 | $43.47 | 60,000 | — | — |
| 2025-10-08 | $43.53 | $43.53 | 45,700 | — | — |
| 2025-10-07 | $43.90 | $43.90 | 42,000 | — | — |
| 2025-10-06 | $44.46 | $44.46 | 40,000 | — | — |
| 2025-10-03 | $44.86 | $44.86 | 36,900 | — | — |
| 2025-10-02 | $45.20 | $45.20 | 46,700 | — | — |
| 2025-10-01 | $45.14 | $45.14 | 62,300 | — | — |
| 2025-09-30 | $45.47 | $45.47 | 30,000 | — | — |
| 2025-09-29 | $45.66 | $45.66 | 60,700 | — | — |
| 2025-09-26 | $45.30 | $45.30 | 48,500 | — | — |
| 2025-09-25 | $45.51 | $45.51 | 72,100 | — | — |
| 2025-09-24 | $45.41 | $45.41 | 76,800 | — | — |
| 2025-09-23 | $45.65 | $45.65 | 66,700 | — | — |
| 2025-09-22 | $45.79 | $45.79 | 66,100 | — | — |
| 2025-09-19 | $45.61 | $45.61 | 323,700 | — | — |
| 2025-09-18 | $45.44 | $45.44 | 29,200 | — | — |
| 2025-09-17 | $45.34 | $45.34 | 24,100 | — | — |
| 2025-09-16 | $45.25 | $45.25 | 30,700 | — | — |
| 2025-09-15 | $45.26 | $45.26 | 24,600 | — | — |
| 2025-09-12 | $45.62 | $45.62 | 34,000 | — | — |
| 2025-09-11 | $46.12 | $46.12 | 56,200 | — | — |
| 2025-09-10 | $45.33 | $45.33 | 22,700 | — | — |
| 2025-09-09 | $45.56 | $45.56 | 36,000 | — | — |
| 2025-09-08 | $46.55 | $46.55 | 47,500 | — | — |
| 2025-09-05 | $45.58 | $45.58 | 19,000 | — | — |
| 2025-09-04 | $46.29 | $46.29 | 50,500 | — | — |
| 2025-09-03 | $46.10 | $46.10 | 71,600 | — | — |
| 2025-09-02 | $46.53 | $46.53 | 34,000 | — | — |
| 2025-08-29 | $47.51 | $47.51 | 23,500 | — | — |
| 2025-08-28 | $47.43 | $47.43 | 19,900 | — | — |
| 2025-08-27 | $47.29 | $47.29 | 16,200 | — | — |
| 2025-08-26 | $47.32 | $47.32 | 20,700 | — | — |
| 2025-08-25 | $47.29 | $47.29 | 32,100 | — | — |
| 2025-08-22 | $47.63 | $47.63 | 39,700 | — | — |
| 2025-08-21 | $46.56 | $46.56 | 26,200 | — | — |
| 2025-08-20 | $46.09 | $46.09 | 34,400 | — | — |
| 2025-08-19 | $46.55 | $46.55 | 25,800 | — | — |
| 2025-08-18 | $46.28 | $46.28 | 26,600 | — | — |
| 2025-08-15 | $46.48 | $46.48 | 43,400 | — | — |
| 2025-08-14 | $46.38 | $46.38 | 42,400 | — | — |
| 2025-08-13 | $47.31 | $47.31 | 62,500 | — | — |
| 2025-08-12 | $47.02 | $47.02 | 43,400 | — | — |
| 2025-08-11 | $47.06 | $47.06 | 34,300 | — | — |
| 2025-08-08 | $46.71 | $46.71 | 24,100 | — | — |
| 2025-08-07 | $47.34 | $47.34 | 23,900 | — | — |
| 2025-08-06 | $47.35 | $47.35 | 28,200 | — | — |
| 2025-08-05 | $47.35 | $47.35 | 34,500 | — | — |
| 2025-08-04 | $47.22 | $47.22 | 30,600 | — | — |
| 2025-08-01 | $46.65 | $46.65 | 41,400 | — | — |
| 2025-07-31 | $47.10 | $47.10 | 26,900 | — | — |
| 2025-07-30 | $47.94 | $47.94 | 36,300 | — | — |
| 2025-07-29 | $47.83 | $47.83 | 35,700 | — | — |
| 2025-07-28 | $48.68 | $48.68 | 31,800 | — | — |
| 2025-07-25 | $49.33 | $49.33 | 50,200 | — | — |
| 2025-07-24 | $49.81 | $49.81 | 21,500 | — | — |
| 2025-07-23 | $50.28 | $50.28 | 29,600 | — | — |
| 2025-07-22 | $49.96 | $49.96 | 41,400 | — | — |
| 2025-07-21 | $49.64 | $49.64 | 37,100 | — | — |
| 2025-07-18 | $49.72 | $49.72 | 41,800 | — | — |
| 2025-07-17 | $49.72 | $49.72 | 37,700 | — | — |
| 2025-07-16 | $49.40 | $49.40 | 35,300 | — | — |
| 2025-07-15 | $48.99 | $48.99 | 81,900 | — | — |
| 2025-07-14 | $50.04 | $50.04 | 71,100 | — | — |
| 2025-07-11 | $49.31 | $49.31 | 39,200 | — | — |
| 2025-07-10 | $48.87 | $48.87 | 35,700 | — | — |
| 2025-07-09 | $48.48 | $48.48 | 27,300 | — | — |
| 2025-07-08 | $48.50 | $48.50 | 37,600 | — | — |
| 2025-07-07 | $49.02 | $49.02 | 29,100 | — | — |
| 2025-07-03 | $49.55 | $49.55 | 19,900 | — | — |
| 2025-07-02 | $49.04 | $49.04 | 46,800 | — | — |
| 2025-07-01 | $48.82 | $48.82 | 55,500 | — | — |
| 2025-06-30 | $49.21 | $49.21 | 67,600 | — | — |
| 2025-06-27 | $49.81 | $49.81 | 464,500 | — | — |
| 2025-06-26 | $49.36 | $49.36 | 37,000 | — | — |
| 2025-06-25 | $48.67 | $48.67 | 36,100 | — | — |
| 2025-06-24 | $49.42 | $49.42 | 57,000 | — | — |
| 2025-06-23 | $49.23 | $49.23 | 146,300 | — | — |
| 2025-06-20 | $49.07 | $49.07 | 207,800 | — | — |
| 2025-06-18 | $46.32 | $46.32 | 81,500 | — | — |
| 2025-06-17 | $45.49 | $45.49 | 50,600 | — | — |
| 2025-06-16 | $45.56 | $45.56 | 45,200 | — | — |
| 2025-06-13 | $45.24 | $45.24 | 51,700 | — | — |
| 2025-06-12 | $45.47 | $45.47 | 36,300 | — | — |
| 2025-06-11 | $45.94 | $45.94 | 71,200 | — | — |
| 2025-06-10 | $45.18 | $45.18 | 59,100 | — | — |
| 2025-06-09 | $44.13 | $44.13 | 38,600 | — | — |
| 2025-06-06 | $43.70 | $43.70 | 38,400 | — | — |
| 2025-06-05 | $43.19 | $43.19 | 67,500 | — | — |
| 2025-06-04 | $43.27 | $43.27 | 32,600 | — | — |
| 2025-06-03 | $43.50 | $43.50 | 32,400 | — | — |
| 2025-06-02 | $43.68 | $43.68 | 47,900 | — | — |
| 2025-05-30 | $43.45 | $43.45 | 60,800 | — | — |
| 2025-05-29 | $43.54 | $43.54 | 40,100 | — | — |
| 2025-05-28 | $43.36 | $43.36 | 78,300 | — | — |
| 2025-05-27 | $43.97 | $43.97 | 51,300 | — | — |
| 2025-05-23 | $43.51 | $43.51 | 48,400 | — | — |
| 2025-05-22 | $43.89 | $43.89 | 57,000 | — | — |
| 2025-05-21 | $43.80 | $43.80 | 45,300 | — | — |
| 2025-05-20 | $44.54 | $44.54 | 37,900 | — | — |
| 2025-05-19 | $44.56 | $44.56 | 41,800 | — | — |
| 2025-05-16 | $44.66 | $44.66 | 88,800 | — | — |
| 2025-05-15 | $44.83 | $44.83 | 41,800 | — | — |
| 2025-05-14 | $44.32 | $44.32 | 54,600 | — | — |
| 2025-05-13 | $44.33 | $44.33 | 47,400 | — | — |
| 2025-05-12 | $44.15 | $44.15 | 63,800 | — | — |
| 2025-05-09 | $43.49 | $43.49 | 47,500 | — | — |
| 2025-05-08 | $43.81 | $43.81 | 34,600 | — | — |
| 2025-05-07 | $43.74 | $43.74 | 54,700 | — | — |
| 2025-05-06 | $43.74 | $43.74 | 23,900 | — | — |
| 2025-05-05 | $43.43 | $43.43 | 33,800 | — | — |
| 2025-05-02 | $43.61 | $43.61 | 33,500 | — | — |
| 2025-05-01 | $43.30 | $43.30 | 37,100 | — | — |
| 2025-04-30 | $43.45 | $43.45 | 34,800 | — | — |
| 2025-04-29 | $44.03 | $44.03 | 39,900 | — | — |
| 2025-04-28 | $43.50 | $43.50 | 26,500 | — | — |
| 2025-04-25 | $43.29 | $43.29 | 28,000 | — | — |
| 2025-04-24 | $43.30 | $43.30 | 50,400 | — | — |
| 2025-04-23 | $42.88 | $42.88 | 34,100 | — | — |
| 2025-04-22 | $42.78 | $42.78 | 40,800 | — | — |
| 2025-04-21 | $42.56 | $42.56 | 60,600 | — | — |
| 2025-04-17 | $42.56 | $42.56 | 57,200 | — | — |
| 2025-04-16 | $41.96 | $41.96 | 84,700 | — | — |
| 2025-04-15 | $42.10 | $42.10 | 57,200 | — | — |
| 2025-04-14 | $42.07 | $42.07 | 58,000 | — | — |
| 2025-04-11 | $42.13 | $42.13 | 137,300 | — | — |
| 2025-04-10 | $42.27 | $42.27 | 119,500 | — | — |
| 2025-04-09 | $42.51 | $42.51 | 141,100 | — | — |
| 2025-04-08 | $39.85 | $39.85 | 106,200 | — | — |
| 2025-04-07 | $40.12 | $40.12 | 89,100 | — | — |
| 2025-04-04 | $41.28 | $41.28 | 105,300 | — | — |
| 2025-04-03 | $43.32 | $43.32 | 45,800 | — | — |
| 2025-04-02 | $44.41 | $44.41 | 44,800 | — | — |
| 2025-04-01 | $43.69 | $43.69 | 41,400 | — | — |
| 2025-03-31 | $43.87 | $43.87 | 60,500 | — | — |
| 2025-03-28 | $44.06 | $44.06 | 59,200 | — | — |
| 2025-03-27 | $44.95 | $44.95 | 139,900 | — | — |
| 2025-03-26 | $44.09 | $44.09 | 187,400 | — | — |
| 2025-03-25 | $43.31 | $43.31 | 26,100 | — | — |
| 2025-03-24 | $43.35 | $43.35 | 37,000 | — | — |
| 2025-03-21 | $42.71 | $42.71 | 145,300 | — | — |
| 2025-03-20 | $43.24 | $43.24 | 22,400 | — | — |
| 2025-03-19 | $43.45 | $43.45 | 21,400 | — | — |
| 2025-03-18 | $42.85 | $42.85 | 27,300 | — | — |
| 2025-03-17 | $42.41 | $42.41 | 24,700 | — | — |
| 2025-03-14 | $42.04 | $42.04 | 23,300 | — | — |
| 2025-03-13 | $42.07 | $42.07 | 32,500 | — | — |
| 2025-03-12 | $42.13 | $42.13 | 42,100 | — | — |
| 2025-03-11 | $42.51 | $42.51 | 41,500 | — | — |
| 2025-03-10 | $42.87 | $42.87 | 37,600 | — | — |
| 2025-03-07 | $43.57 | $43.57 | 29,000 | — | — |
| 2025-03-06 | $43.65 | $43.65 | 23,100 | — | — |
| 2025-03-05 | $43.88 | $43.88 | 40,200 | — | — |
| 2025-03-04 | $43.52 | $43.52 | 47,700 | — | — |
| 2025-03-03 | $43.91 | $43.91 | 44,600 | — | — |
| 2025-02-28 | $44.13 | $44.13 | 45,300 | — | — |
| 2025-02-27 | $43.23 | $43.23 | 31,200 | — | — |
| 2025-02-26 | $43.15 | $43.15 | 37,000 | — | — |
| 2025-02-25 | $42.82 | $42.82 | 41,900 | — | — |
| 2025-02-24 | $43.38 | $43.38 | 35,100 | — | — |
| 2025-02-21 | $43.38 | $43.38 | 33,400 | — | — |
| 2025-02-20 | $44.11 | $44.11 | 52,900 | — | — |
| 2025-02-19 | $44.12 | $44.12 | 75,700 | — | — |
| 2025-02-18 | $43.93 | $43.93 | 20,700 | — | — |
| 2025-02-14 | $43.81 | $43.81 | 34,900 | — | — |
| 2025-02-13 | $43.91 | $43.91 | 25,500 | — | — |
| 2025-02-12 | $43.34 | $43.34 | 25,300 | — | — |
| 2025-02-11 | $43.56 | $43.56 | 31,500 | — | — |
| 2025-02-10 | $43.82 | $43.82 | 48,600 | — | — |
| 2025-02-07 | $43.59 | $43.59 | 46,300 | — | — |
| 2025-02-06 | $43.81 | $43.81 | 45,100 | — | — |
| 2025-02-05 | $44.14 | $44.14 | 44,100 | — | — |
| 2025-02-04 | $44.53 | $44.53 | 60,600 | — | — |
| 2025-02-03 | $43.91 | $43.91 | 77,500 | — | — |
| 2025-01-31 | $42.69 | $42.69 | 85,100 | — | — |
| 2025-01-30 | $42.93 | $42.93 | 179,000 | — | — |
| 2025-01-29 | $41.79 | $41.79 | 97,300 | — | — |
| 2025-01-28 | $42.05 | $42.05 | 74,100 | — | — |
| 2025-01-27 | $41.94 | $41.94 | 96,900 | — | — |
| 2025-01-24 | $41.16 | $41.16 | 89,400 | — | — |
| 2025-01-23 | $41.21 | $41.21 | 65,700 | — | — |
| 2025-01-22 | $40.70 | $40.70 | 49,500 | — | — |
| 2025-01-21 | $40.62 | $40.62 | 32,300 | — | — |
| 2025-01-17 | $40.28 | $40.28 | 22,000 | — | — |
| 2025-01-16 | $39.95 | $39.95 | 34,400 | — | — |
| 2025-01-15 | $39.85 | $39.85 | 30,300 | — | — |
| 2025-01-14 | $39.36 | $39.36 | 37,500 | — | — |
| 2025-01-13 | $39.50 | $39.50 | 48,500 | — | — |
| 2025-01-10 | $39.17 | $39.17 | 83,800 | — | — |
| 2025-01-08 | $39.76 | $39.76 | 45,100 | — | — |
| 2025-01-07 | $39.92 | $39.92 | 54,900 | — | — |
| 2025-01-06 | $40.11 | $40.11 | 28,900 | — | — |
| 2025-01-03 | $40.40 | $40.40 | 26,800 | — | — |
| 2025-01-02 | $40.41 | $40.41 | 33,400 | — | — |