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 | $39.45 | $39.45 | 290,200 | — | — |
| 2025-12-30 | $39.59 | $39.59 | 225,700 | — | — |
| 2025-12-29 | $39.51 | $39.51 | 187,600 | — | — |
| 2025-12-26 | $39.55 | $39.55 | 162,400 | — | — |
| 2025-12-24 | $39.39 | $39.39 | 107,300 | — | — |
| 2025-12-23 | $39.25 | $39.25 | 307,800 | — | — |
| 2025-12-22 | $39.10 | $39.10 | 360,000 | — | — |
| 2025-12-19 | $39.62 | $39.62 | 464,300 | — | — |
| 2025-12-18 | $40.07 | $40.07 | 312,600 | — | — |
| 2025-12-17 | $40.17 | $40.17 | 322,800 | — | — |
| 2025-12-16 | $39.90 | $39.90 | 414,100 | — | — |
| 2025-12-15 | $40.28 | $40.28 | 410,600 | — | — |
| 2025-12-12 | $39.94 | $39.94 | 390,500 | — | — |
| 2025-12-11 | $39.84 | $39.84 | 316,800 | — | — |
| 2025-12-10 | $38.97 | $38.97 | 341,900 | — | — |
| 2025-12-09 | $38.97 | $38.97 | 279,500 | — | — |
| 2025-12-08 | $38.65 | $38.65 | 335,100 | — | — |
| 2025-12-05 | $38.64 | $38.64 | 342,500 | — | — |
| 2025-12-04 | $38.59 | $38.59 | 683,200 | — | — |
| 2025-12-03 | $38.57 | $38.57 | 332,800 | — | — |
| 2025-12-02 | $38.88 | $38.88 | 467,700 | — | — |
| 2025-12-01 | $39.54 | $39.54 | 384,400 | — | — |
| 2025-11-28 | $39.80 | $39.80 | 136,700 | — | — |
| 2025-11-26 | $39.34 | $39.34 | 220,000 | — | — |
| 2025-11-25 | $38.89 | $38.89 | 283,000 | — | — |
| 2025-11-24 | $38.05 | $38.05 | 345,500 | — | — |
| 2025-11-21 | $38.86 | $38.86 | 290,600 | — | — |
| 2025-11-20 | $38.43 | $38.43 | 240,300 | — | — |
| 2025-11-19 | $38.16 | $38.16 | 262,700 | — | — |
| 2025-11-18 | $38.05 | $38.05 | 296,300 | — | — |
| 2025-11-17 | $38.04 | $38.04 | 324,700 | — | — |
| 2025-11-14 | $38.68 | $38.68 | 321,300 | — | — |
| 2025-11-13 | $38.55 | $38.55 | 339,400 | — | — |
| 2025-11-12 | $39.01 | $39.01 | 162,400 | — | — |
| 2025-11-11 | $39.51 | $39.51 | 266,300 | — | — |
| 2025-11-10 | $38.92 | $38.92 | 243,600 | — | — |
| 2025-11-07 | $38.71 | $38.71 | 335,400 | — | — |
| 2025-11-06 | $38.87 | $38.87 | 325,200 | — | — |
| 2025-11-05 | $40.15 | $40.15 | 406,100 | — | — |
| 2025-11-04 | $40.88 | $40.88 | 442,900 | — | — |
| 2025-11-03 | $41.13 | $41.13 | 393,700 | — | — |
| 2025-10-31 | $40.72 | $40.72 | 418,600 | — | — |
| 2025-10-30 | $39.97 | $39.97 | 379,300 | — | — |
| 2025-10-29 | $40.00 | $40.00 | 518,700 | — | — |
| 2025-10-28 | $39.03 | $39.03 | 594,200 | — | — |
| 2025-10-27 | $39.42 | $39.42 | 294,200 | — | — |
| 2025-10-24 | $39.41 | $39.41 | 216,200 | — | — |
| 2025-10-23 | $39.59 | $39.59 | 244,200 | — | — |
| 2025-10-22 | $39.41 | $39.41 | 276,500 | — | — |
| 2025-10-21 | $39.81 | $39.81 | 370,300 | — | — |
| 2025-10-20 | $39.14 | $39.14 | 223,300 | — | — |
| 2025-10-17 | $39.17 | $39.17 | 247,500 | — | — |
| 2025-10-16 | $39.11 | $39.11 | 234,600 | — | — |
| 2025-10-15 | $40.04 | $40.04 | 249,200 | — | — |
| 2025-10-14 | $40.22 | $40.22 | 148,200 | — | — |
| 2025-10-13 | $40.27 | $40.27 | 189,300 | — | — |
| 2025-10-10 | $40.19 | $40.19 | 184,200 | — | — |
| 2025-10-09 | $40.61 | $40.61 | 214,400 | — | — |
| 2025-10-08 | $40.54 | $40.54 | 258,000 | — | — |
| 2025-10-07 | $40.79 | $40.79 | 272,200 | — | — |
| 2025-10-06 | $41.08 | $41.08 | 289,400 | — | — |
| 2025-10-03 | $41.05 | $41.05 | 251,300 | — | — |
| 2025-10-02 | $41.02 | $41.02 | 327,800 | — | — |
| 2025-10-01 | $41.00 | $41.00 | 330,600 | — | — |
| 2025-09-30 | $41.59 | $41.59 | 370,800 | — | — |
| 2025-09-29 | $41.38 | $41.38 | 286,100 | — | — |
| 2025-09-26 | $41.01 | $41.01 | 277,200 | — | — |
| 2025-09-25 | $41.06 | $41.06 | 261,900 | — | — |
| 2025-09-24 | $41.12 | $41.12 | 185,100 | — | — |
| 2025-09-23 | $41.33 | $41.33 | 220,400 | — | — |
| 2025-09-22 | $41.36 | $41.36 | 253,300 | — | — |
| 2025-09-19 | $41.22 | $41.22 | 929,600 | — | — |
| 2025-09-18 | $41.73 | $41.73 | 178,600 | — | — |
| 2025-09-17 | $41.63 | $41.63 | 154,100 | — | — |
| 2025-09-16 | $41.52 | $41.52 | 189,700 | — | — |
| 2025-09-15 | $41.57 | $41.57 | 238,200 | — | — |
| 2025-09-12 | $42.05 | $42.05 | 224,900 | — | — |
| 2025-09-11 | $42.40 | $42.40 | 289,400 | — | — |
| 2025-09-10 | $41.80 | $41.80 | 338,400 | — | — |
| 2025-09-09 | $42.01 | $42.01 | 424,400 | — | — |
| 2025-09-08 | $42.37 | $42.37 | 953,800 | — | — |
| 2025-09-05 | $42.36 | $42.36 | 373,400 | — | — |
| 2025-09-04 | $42.96 | $42.96 | 325,300 | — | — |
| 2025-09-03 | $43.25 | $43.25 | 699,500 | — | — |
| 2025-09-02 | $43.66 | $43.66 | 247,200 | — | — |
| 2025-08-29 | $44.98 | $44.98 | 287,400 | — | — |
| 2025-08-28 | $44.94 | $44.94 | 251,400 | — | — |
| 2025-08-27 | $44.85 | $44.85 | 206,900 | — | — |
| 2025-08-26 | $44.69 | $44.69 | 177,300 | — | — |
| 2025-08-25 | $44.53 | $44.53 | 153,100 | — | — |
| 2025-08-22 | $44.99 | $44.99 | 252,700 | — | — |
| 2025-08-21 | $43.81 | $43.81 | 235,100 | — | — |
| 2025-08-20 | $43.33 | $43.33 | 143,600 | — | — |
| 2025-08-19 | $43.88 | $43.88 | 154,900 | — | — |
| 2025-08-18 | $43.77 | $43.77 | 220,700 | — | — |
| 2025-08-15 | $43.93 | $43.93 | 256,600 | — | — |
| 2025-08-14 | $43.87 | $43.87 | 311,700 | — | — |
| 2025-08-13 | $44.58 | $44.58 | 377,800 | — | — |
| 2025-08-12 | $44.41 | $44.41 | 263,400 | — | — |
| 2025-08-11 | $44.14 | $44.14 | 218,000 | — | — |
| 2025-08-08 | $43.76 | $43.76 | 302,800 | — | — |
| 2025-08-07 | $44.72 | $44.72 | 237,900 | — | — |
| 2025-08-06 | $44.89 | $44.89 | 297,100 | — | — |
| 2025-08-05 | $45.00 | $45.00 | 317,900 | — | — |
| 2025-08-04 | $44.87 | $44.87 | 245,600 | — | — |
| 2025-08-01 | $44.54 | $44.54 | 384,700 | — | — |
| 2025-07-31 | $44.56 | $44.56 | 238,800 | — | — |
| 2025-07-30 | $44.85 | $44.85 | 328,400 | — | — |
| 2025-07-29 | $45.06 | $45.06 | 194,300 | — | — |
| 2025-07-28 | $45.29 | $45.29 | 187,000 | — | — |
| 2025-07-25 | $45.54 | $45.54 | 198,900 | — | — |
| 2025-07-24 | $45.88 | $45.88 | 259,300 | — | — |
| 2025-07-23 | $46.75 | $46.75 | 236,600 | — | — |
| 2025-07-22 | $46.62 | $46.62 | 242,700 | — | — |
| 2025-07-21 | $46.36 | $46.36 | 208,700 | — | — |
| 2025-07-18 | $46.60 | $46.60 | 277,000 | — | — |
| 2025-07-17 | $46.51 | $46.51 | 275,300 | — | — |
| 2025-07-16 | $46.23 | $46.23 | 308,700 | — | — |
| 2025-07-15 | $45.78 | $45.78 | 243,800 | — | — |
| 2025-07-14 | $46.80 | $46.80 | 289,500 | — | — |
| 2025-07-11 | $46.60 | $46.60 | 335,600 | — | — |
| 2025-07-10 | $46.37 | $46.37 | 299,400 | — | — |
| 2025-07-09 | $45.83 | $45.83 | 228,900 | — | — |
| 2025-07-08 | $45.80 | $45.80 | 257,300 | — | — |
| 2025-07-07 | $46.24 | $46.24 | 205,300 | — | — |
| 2025-07-03 | $46.65 | $46.65 | 103,300 | — | — |
| 2025-07-02 | $46.37 | $46.37 | 272,200 | — | — |
| 2025-07-01 | $46.17 | $46.17 | 324,600 | — | — |
| 2025-06-30 | $46.77 | $46.77 | 337,300 | — | — |
| 2025-06-27 | $46.78 | $46.78 | 831,500 | — | — |
| 2025-06-26 | $46.56 | $46.56 | 268,600 | — | — |
| 2025-06-25 | $46.05 | $46.05 | 288,000 | — | — |
| 2025-06-24 | $46.80 | $46.80 | 529,500 | — | — |
| 2025-06-23 | $46.50 | $46.50 | 611,200 | — | — |
| 2025-06-20 | $45.99 | $45.99 | 1,284,600 | — | — |
| 2025-06-18 | $43.68 | $43.68 | 403,200 | — | — |
| 2025-06-17 | $42.84 | $42.84 | 257,600 | — | — |
| 2025-06-16 | $42.99 | $42.99 | 237,400 | — | — |
| 2025-06-13 | $42.51 | $42.51 | 244,600 | — | — |
| 2025-06-12 | $43.16 | $43.16 | 237,100 | — | — |
| 2025-06-11 | $43.70 | $43.70 | 481,500 | — | — |
| 2025-06-10 | $42.79 | $42.79 | 651,100 | — | — |
| 2025-06-09 | $41.39 | $41.39 | 237,400 | — | — |
| 2025-06-06 | $40.87 | $40.87 | 144,400 | — | — |
| 2025-06-05 | $40.26 | $40.26 | 194,100 | — | — |
| 2025-06-04 | $40.38 | $40.38 | 155,000 | — | — |
| 2025-06-03 | $40.39 | $40.39 | 243,100 | — | — |
| 2025-06-02 | $40.86 | $40.86 | 218,300 | — | — |
| 2025-05-30 | $40.61 | $40.61 | 188,800 | — | — |
| 2025-05-29 | $40.59 | $40.59 | 197,700 | — | — |
| 2025-05-28 | $40.50 | $40.50 | 196,600 | — | — |
| 2025-05-27 | $40.79 | $40.79 | 204,100 | — | — |
| 2025-05-23 | $40.38 | $40.38 | 186,400 | — | — |
| 2025-05-22 | $40.78 | $40.78 | 321,400 | — | — |
| 2025-05-21 | $40.76 | $40.76 | 209,400 | — | — |
| 2025-05-20 | $41.31 | $41.31 | 256,700 | — | — |
| 2025-05-19 | $41.25 | $41.25 | 185,400 | — | — |
| 2025-05-16 | $41.32 | $41.32 | 248,500 | — | — |
| 2025-05-15 | $41.43 | $41.43 | 273,200 | — | — |
| 2025-05-14 | $41.08 | $41.08 | 276,000 | — | — |
| 2025-05-13 | $41.38 | $41.38 | 299,700 | — | — |
| 2025-05-12 | $40.96 | $40.96 | 442,700 | — | — |
| 2025-05-09 | $40.50 | $40.50 | 301,400 | — | — |
| 2025-05-08 | $40.51 | $40.51 | 208,100 | — | — |
| 2025-05-07 | $40.38 | $40.38 | 323,300 | — | — |
| 2025-05-06 | $40.01 | $40.01 | 267,300 | — | — |
| 2025-05-05 | $39.94 | $39.94 | 228,800 | — | — |
| 2025-05-02 | $40.28 | $40.28 | 319,500 | — | — |
| 2025-05-01 | $39.81 | $39.81 | 235,800 | — | — |
| 2025-04-30 | $39.86 | $39.86 | 243,200 | — | — |
| 2025-04-29 | $39.96 | $39.96 | 320,900 | — | — |
| 2025-04-28 | $39.53 | $39.53 | 248,000 | — | — |
| 2025-04-25 | $39.25 | $39.25 | 149,400 | — | — |
| 2025-04-24 | $39.30 | $39.30 | 225,200 | — | — |
| 2025-04-23 | $38.91 | $38.91 | 236,400 | — | — |
| 2025-04-22 | $38.69 | $38.69 | 239,000 | — | — |
| 2025-04-21 | $38.21 | $38.21 | 220,500 | — | — |
| 2025-04-17 | $38.69 | $38.69 | 419,800 | — | — |
| 2025-04-16 | $37.85 | $37.85 | 184,400 | — | — |
| 2025-04-15 | $38.09 | $38.09 | 193,800 | — | — |
| 2025-04-14 | $37.84 | $37.84 | 225,600 | — | — |
| 2025-04-11 | $37.93 | $37.93 | 325,600 | — | — |
| 2025-04-10 | $37.78 | $37.78 | 438,700 | — | — |
| 2025-04-09 | $38.08 | $38.08 | 704,500 | — | — |
| 2025-04-08 | $36.12 | $36.12 | 443,200 | — | — |
| 2025-04-07 | $36.53 | $36.53 | 555,600 | — | — |
| 2025-04-04 | $37.25 | $37.25 | 469,600 | — | — |
| 2025-04-03 | $39.29 | $39.29 | 294,600 | — | — |
| 2025-04-02 | $40.32 | $40.32 | 219,200 | — | — |
| 2025-04-01 | $39.83 | $39.83 | 218,100 | — | — |
| 2025-03-31 | $40.01 | $40.01 | 289,600 | — | — |
| 2025-03-28 | $40.05 | $40.05 | 314,100 | — | — |
| 2025-03-27 | $40.71 | $40.71 | 315,400 | — | — |
| 2025-03-26 | $40.12 | $40.12 | 370,200 | — | — |
| 2025-03-25 | $39.69 | $39.69 | 215,400 | — | — |
| 2025-03-24 | $39.58 | $39.58 | 385,800 | — | — |
| 2025-03-21 | $39.38 | $39.38 | 289,000 | — | — |
| 2025-03-20 | $39.85 | $39.85 | 217,300 | — | — |
| 2025-03-19 | $39.95 | $39.95 | 231,600 | — | — |
| 2025-03-18 | $39.27 | $39.27 | 176,700 | — | — |
| 2025-03-17 | $38.98 | $38.98 | 197,500 | — | — |
| 2025-03-14 | $38.48 | $38.48 | 183,800 | — | — |
| 2025-03-13 | $38.54 | $38.54 | 476,800 | — | — |
| 2025-03-12 | $38.57 | $38.57 | 356,300 | — | — |
| 2025-03-11 | $39.15 | $39.15 | 286,600 | — | — |
| 2025-03-10 | $39.48 | $39.48 | 306,600 | — | — |
| 2025-03-07 | $39.94 | $39.94 | 281,900 | — | — |
| 2025-03-06 | $39.87 | $39.87 | 299,300 | — | — |
| 2025-03-05 | $40.16 | $40.16 | 383,100 | — | — |
| 2025-03-04 | $39.81 | $39.81 | 367,500 | — | — |
| 2025-03-03 | $40.12 | $40.12 | 308,400 | — | — |
| 2025-02-28 | $40.37 | $40.37 | 340,800 | — | — |
| 2025-02-27 | $39.47 | $39.47 | 244,100 | — | — |
| 2025-02-26 | $39.31 | $39.31 | 327,000 | — | — |
| 2025-02-25 | $39.02 | $39.02 | 291,800 | — | — |
| 2025-02-24 | $39.57 | $39.57 | 235,500 | — | — |
| 2025-02-21 | $39.60 | $39.60 | 265,600 | — | — |
| 2025-02-20 | $40.31 | $40.31 | 268,500 | — | — |
| 2025-02-19 | $40.23 | $40.23 | 171,000 | — | — |
| 2025-02-18 | $40.07 | $40.07 | 244,600 | — | — |
| 2025-02-14 | $39.96 | $39.96 | 211,200 | — | — |
| 2025-02-13 | $40.23 | $40.23 | 220,300 | — | — |
| 2025-02-12 | $39.59 | $39.59 | 240,300 | — | — |
| 2025-02-11 | $39.62 | $39.62 | 321,600 | — | — |
| 2025-02-10 | $39.94 | $39.94 | 336,200 | — | — |
| 2025-02-07 | $39.64 | $39.64 | 346,800 | — | — |
| 2025-02-06 | $39.93 | $39.93 | 327,300 | — | — |
| 2025-02-05 | $40.26 | $40.26 | 387,700 | — | — |
| 2025-02-04 | $40.61 | $40.61 | 546,700 | — | — |
| 2025-02-03 | $39.91 | $39.91 | 473,400 | — | — |
| 2025-01-31 | $38.75 | $38.75 | 430,900 | — | — |
| 2025-01-30 | $38.70 | $38.70 | 485,300 | — | — |
| 2025-01-29 | $38.00 | $38.00 | 313,100 | — | — |
| 2025-01-28 | $38.32 | $38.32 | 324,600 | — | — |
| 2025-01-27 | $38.15 | $38.15 | 417,700 | — | — |
| 2025-01-24 | $37.91 | $37.91 | 193,400 | — | — |
| 2025-01-23 | $38.12 | $38.12 | 294,100 | — | — |
| 2025-01-22 | $37.87 | $37.87 | 200,500 | — | — |
| 2025-01-21 | $38.07 | $38.07 | 272,500 | — | — |
| 2025-01-17 | $37.58 | $37.58 | 183,500 | — | — |
| 2025-01-16 | $37.36 | $37.36 | 309,900 | — | — |
| 2025-01-15 | $37.10 | $37.10 | 192,200 | — | — |
| 2025-01-14 | $36.29 | $36.29 | 244,700 | — | — |
| 2025-01-13 | $36.55 | $36.55 | 265,000 | — | — |
| 2025-01-10 | $36.10 | $36.10 | 258,700 | — | — |
| 2025-01-08 | $36.62 | $36.62 | 229,000 | — | — |
| 2025-01-07 | $37.03 | $37.03 | 244,100 | — | — |
| 2025-01-06 | $37.35 | $37.35 | 201,200 | — | — |
| 2025-01-03 | $37.71 | $37.71 | 252,900 | — | — |
| 2025-01-02 | $37.69 | $37.69 | 368,800 | — | — |