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
- 2021-06-28 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 | $45.95 | $47.63 | 11,800 | — | — |
| 2025-12-30 | $46.57 | $48.28 | 8,800 | — | — |
| 2025-12-29 | $46.86 | $48.58 | 9,800 | — | — |
| 2025-12-26 | $46.81 | $48.52 | 4,900 | — | — |
| 2025-12-24 | $46.67 | $48.38 | 10,700 | — | — |
| 2025-12-23 | $46.36 | $48.06 | 10,300 | — | — |
| 2025-12-22 | $46.21 | $47.90 | 11,400 | — | — |
| 2025-12-19 | $45.22 | $46.88 | 21,600 | — | — |
| 2025-12-18 | $44.87 | $46.51 | 24,400 | — | — |
| 2025-12-17 | $44.59 | $46.22 | 14,900 | — | — |
| 2025-12-16 | $45.15 | $46.80 | 16,700 | — | — |
| 2025-12-15 | $45.34 | $47.00 | 22,600 | — | — |
| 2025-12-12 | $45.77 | $47.45 | 53,100 | — | — |
| 2025-12-11 | $46.52 | $48.22 | 33,300 | — | — |
| 2025-12-10 | $47.39 | $49.13 | 24,400 | — | — |
| 2025-12-09 | $46.68 | $48.39 | 16,100 | — | — |
| 2025-12-08 | $46.40 | $48.10 | 14,300 | — | — |
| 2025-12-05 | $46.65 | $48.36 | 23,200 | — | — |
| 2025-12-04 | $46.58 | $48.29 | 13,400 | — | — |
| 2025-12-03 | $46.42 | $48.12 | 17,400 | — | — |
| 2025-12-02 | $46.26 | $47.95 | 14,400 | — | — |
| 2025-12-01 | $46.32 | $48.02 | 21,900 | — | — |
| 2025-11-28 | $46.96 | $48.68 | 11,000 | — | — |
| 2025-11-26 | $46.55 | $48.25 | 22,800 | — | — |
| 2025-11-25 | $46.09 | $47.78 | 17,600 | — | — |
| 2025-11-24 | $45.09 | $46.74 | 26,700 | — | — |
| 2025-11-21 | $44.62 | $46.25 | 54,300 | — | — |
| 2025-11-20 | $43.59 | $45.19 | 25,600 | — | — |
| 2025-11-19 | $43.64 | $45.24 | 27,500 | — | — |
| 2025-11-18 | $43.33 | $44.92 | 45,200 | — | — |
| 2025-11-17 | $42.74 | $44.31 | 53,500 | — | — |
| 2025-11-14 | $43.96 | $45.57 | 88,900 | — | — |
| 2025-11-13 | $43.40 | $44.99 | 119,300 | — | — |
| 2025-11-12 | $46.92 | $48.64 | 9,200 | — | — |
| 2025-11-11 | $46.22 | $47.91 | 10,700 | — | — |
| 2025-11-10 | $46.04 | $47.73 | 8,300 | — | — |
| 2025-11-07 | $45.71 | $47.38 | 19,200 | — | — |
| 2025-11-06 | $45.75 | $47.43 | 22,600 | — | — |
| 2025-11-05 | $45.96 | $47.64 | 22,100 | — | — |
| 2025-11-04 | $45.33 | $46.99 | 13,300 | — | — |
| 2025-11-03 | $46.00 | $47.68 | 23,400 | — | — |
| 2025-10-31 | $46.07 | $47.76 | 19,500 | — | — |
| 2025-10-30 | $45.77 | $47.45 | 13,500 | — | — |
| 2025-10-29 | $46.54 | $48.24 | 18,700 | — | — |
| 2025-10-28 | $47.51 | $49.25 | 27,000 | — | — |
| 2025-10-27 | $46.71 | $48.42 | 23,200 | — | — |
| 2025-10-24 | $46.19 | $47.88 | 13,100 | — | — |
| 2025-10-23 | $45.43 | $47.09 | 12,600 | — | — |
| 2025-10-22 | $45.03 | $46.68 | 23,200 | — | — |
| 2025-10-21 | $45.18 | $46.83 | 17,200 | — | — |
| 2025-10-20 | $45.10 | $46.75 | 33,100 | — | — |
| 2025-10-17 | $44.47 | $46.10 | 22,100 | — | — |
| 2025-10-16 | $43.97 | $45.58 | 21,500 | — | — |
| 2025-10-15 | $45.18 | $46.83 | 26,000 | — | — |
| 2025-10-14 | $45.17 | $46.82 | 39,100 | — | — |
| 2025-10-13 | $44.78 | $46.42 | 25,300 | — | — |
| 2025-10-10 | $43.12 | $44.70 | 34,300 | — | — |
| 2025-10-09 | $45.03 | $46.68 | 36,150 | — | — |
| 2025-10-08 | $45.37 | $47.03 | 15,600 | — | — |
| 2025-10-07 | $45.09 | $46.74 | 19,950 | — | — |
| 2025-10-06 | $45.31 | $46.97 | 20,700 | — | — |
| 2025-10-03 | $45.85 | $47.53 | 25,650 | — | — |
| 2025-10-02 | $45.49 | $47.15 | 13,650 | — | — |
| 2025-10-01 | $45.25 | $46.91 | 17,100 | — | — |
| 2025-09-30 | $45.66 | $47.33 | 11,250 | — | — |
| 2025-09-29 | $46.12 | $47.81 | 9,150 | — | — |
| 2025-09-26 | $45.63 | $47.30 | 21,000 | — | — |
| 2025-09-25 | $45.64 | $47.31 | 16,950 | — | — |
| 2025-09-24 | $46.48 | $48.18 | 20,850 | — | — |
| 2025-09-23 | $47.82 | $49.57 | 52,050 | — | — |
| 2025-09-22 | $48.55 | $50.33 | 22,950 | — | — |
| 2025-09-19 | $47.89 | $49.65 | 113,550 | — | — |
| 2025-09-18 | $47.09 | $48.82 | 48,150 | — | — |
| 2025-09-17 | $46.18 | $47.87 | 58,500 | — | — |
| 2025-09-16 | $46.47 | $48.18 | 28,350 | — | — |
| 2025-09-15 | $46.26 | $47.95 | 15,750 | — | — |
| 2025-09-12 | $45.29 | $46.95 | 36,000 | — | — |
| 2025-09-11 | $45.91 | $47.53 | 73,050 | — | — |
| 2025-09-10 | $44.77 | $46.35 | 55,350 | — | — |
| 2025-09-09 | $44.14 | $45.70 | 15,150 | — | — |
| 2025-09-08 | $44.36 | $45.92 | 21,750 | — | — |
| 2025-09-05 | $44.39 | $45.95 | 53,250 | — | — |
| 2025-09-04 | $44.49 | $46.06 | 17,550 | — | — |
| 2025-09-03 | $43.65 | $45.19 | 30,600 | — | — |
| 2025-09-02 | $44.29 | $45.85 | 24,450 | — | — |
| 2025-08-29 | $43.89 | $45.43 | 17,850 | — | — |
| 2025-08-28 | $43.91 | $45.45 | 7,950 | — | — |
| 2025-08-27 | $43.65 | $45.19 | 16,800 | — | — |
| 2025-08-26 | $43.55 | $45.09 | 12,300 | — | — |
| 2025-08-25 | $43.25 | $44.77 | 13,950 | — | — |
| 2025-08-22 | $43.89 | $45.44 | 5,100 | — | — |
| 2025-08-21 | $42.75 | $44.25 | 20,250 | — | — |
| 2025-08-20 | $42.84 | $44.35 | 18,150 | — | — |
| 2025-08-19 | $43.12 | $44.64 | 4,800 | — | — |
| 2025-08-18 | $43.47 | $45.00 | 13,500 | — | — |
| 2025-08-15 | $43.59 | $45.12 | 8,250 | — | — |
| 2025-08-14 | $43.87 | $45.42 | 6,900 | — | — |
| 2025-08-13 | $44.15 | $45.71 | 21,600 | — | — |
| 2025-08-12 | $43.75 | $45.29 | 12,900 | — | — |
| 2025-08-11 | $42.96 | $44.47 | 15,600 | — | — |
| 2025-08-08 | $43.15 | $44.67 | 11,100 | — | — |
| 2025-08-07 | $43.23 | $44.76 | 17,400 | — | — |
| 2025-08-06 | $45.03 | $46.62 | 6,150 | — | — |
| 2025-08-05 | $44.81 | $46.39 | 8,250 | — | — |
| 2025-08-04 | $44.49 | $46.06 | 6,150 | — | — |
| 2025-08-01 | $43.55 | $45.09 | 10,200 | — | — |
| 2025-07-31 | $44.62 | $46.19 | 21,900 | — | — |
| 2025-07-30 | $44.93 | $46.52 | 9,750 | — | — |
| 2025-07-29 | $45.14 | $46.73 | 24,300 | — | — |
| 2025-07-28 | $45.00 | $46.59 | 9,750 | — | — |
| 2025-07-25 | $45.12 | $46.71 | 9,600 | — | — |
| 2025-07-24 | $44.73 | $46.31 | 25,350 | — | — |
| 2025-07-23 | $45.14 | $46.73 | 15,150 | — | — |
| 2025-07-22 | $44.23 | $45.79 | 16,350 | — | — |
| 2025-07-21 | $44.16 | $45.72 | 31,500 | — | — |
| 2025-07-18 | $44.87 | $46.46 | 18,450 | — | — |
| 2025-07-17 | $45.33 | $46.93 | 22,650 | — | — |
| 2025-07-16 | $43.75 | $45.30 | 33,600 | — | — |
| 2025-07-15 | $42.15 | $43.64 | 17,400 | — | — |
| 2025-07-14 | $42.56 | $44.06 | 31,350 | — | — |
| 2025-07-11 | $42.04 | $43.52 | 19,500 | — | — |
| 2025-07-10 | $42.55 | $44.05 | 12,750 | — | — |
| 2025-07-09 | $41.67 | $43.14 | 14,550 | — | — |
| 2025-07-08 | $41.82 | $43.29 | 20,700 | — | — |
| 2025-07-07 | $42.00 | $43.48 | 19,800 | — | — |
| 2025-07-03 | $42.79 | $44.30 | 8,850 | — | — |
| 2025-07-02 | $41.73 | $43.20 | 23,700 | — | — |
| 2025-07-01 | $41.27 | $42.73 | 12,300 | — | — |
| 2025-06-30 | $41.19 | $42.64 | 7,200 | — | — |
| 2025-06-27 | $41.11 | $42.56 | 11,850 | — | — |
| 2025-06-26 | $40.69 | $42.12 | 9,450 | — | — |
| 2025-06-25 | $40.10 | $41.51 | 19,650 | — | — |
| 2025-06-24 | $40.93 | $42.38 | 12,150 | — | — |
| 2025-06-23 | $39.71 | $41.11 | 15,300 | — | — |
| 2025-06-20 | $39.23 | $40.62 | 49,650 | — | — |
| 2025-06-18 | $39.67 | $41.07 | 8,400 | — | — |
| 2025-06-17 | $38.53 | $39.89 | 9,300 | — | — |
| 2025-06-16 | $38.91 | $40.29 | 4,950 | — | — |
| 2025-06-13 | $38.43 | $39.79 | 7,650 | — | — |
| 2025-06-12 | $39.51 | $40.84 | 7,050 | — | — |
| 2025-06-11 | $39.45 | $40.78 | 23,100 | — | — |
| 2025-06-10 | $39.33 | $40.66 | 8,250 | — | — |
| 2025-06-09 | $39.03 | $40.34 | 8,550 | — | — |
| 2025-06-06 | $39.17 | $40.49 | 7,500 | — | — |
| 2025-06-05 | $38.65 | $39.95 | 10,200 | — | — |
| 2025-06-04 | $38.59 | $39.89 | 21,450 | — | — |
| 2025-06-03 | $38.73 | $40.03 | 6,450 | — | — |
| 2025-06-02 | $38.51 | $39.80 | 37,800 | — | — |
| 2025-05-30 | $38.60 | $39.90 | 56,700 | — | — |
| 2025-05-29 | $38.45 | $39.74 | 11,550 | — | — |
| 2025-05-28 | $38.43 | $39.72 | 7,050 | — | — |
| 2025-05-27 | $38.77 | $40.08 | 12,750 | — | — |
| 2025-05-23 | $38.11 | $39.39 | 20,400 | — | — |
| 2025-05-22 | $38.00 | $39.28 | 10,050 | — | — |
| 2025-05-21 | $38.05 | $39.33 | 27,750 | — | — |
| 2025-05-20 | $39.20 | $40.52 | 9,000 | — | — |
| 2025-05-19 | $39.53 | $40.87 | 5,550 | — | — |
| 2025-05-16 | $39.75 | $41.09 | 12,000 | — | — |
| 2025-05-15 | $39.70 | $41.04 | 12,600 | — | — |
| 2025-05-14 | $39.67 | $41.00 | 33,600 | — | — |
| 2025-05-13 | $39.64 | $40.98 | 20,250 | — | — |
| 2025-05-12 | $39.09 | $40.40 | 14,550 | — | — |
| 2025-05-09 | $37.81 | $39.08 | 16,500 | — | — |
| 2025-05-08 | $38.69 | $40.00 | 34,500 | — | — |
| 2025-05-07 | $37.17 | $38.42 | 14,100 | — | — |
| 2025-05-06 | $36.49 | $37.72 | 8,850 | — | — |
| 2025-05-05 | $36.43 | $37.66 | 8,550 | — | — |
| 2025-05-02 | $36.96 | $38.21 | 24,750 | — | — |
| 2025-05-01 | $36.03 | $37.25 | 22,800 | — | — |
| 2025-04-30 | $35.77 | $36.98 | 16,800 | — | — |
| 2025-04-29 | $35.63 | $36.83 | 18,150 | — | — |
| 2025-04-28 | $35.51 | $36.70 | 15,300 | — | — |
| 2025-04-25 | $35.47 | $36.66 | 27,600 | — | — |
| 2025-04-24 | $35.32 | $36.51 | 17,400 | — | — |
| 2025-04-23 | $34.03 | $35.17 | 13,350 | — | — |
| 2025-04-22 | $33.34 | $34.46 | 27,450 | — | — |
| 2025-04-21 | $32.01 | $33.09 | 19,350 | — | — |
| 2025-04-17 | $33.06 | $34.17 | 23,400 | — | — |
| 2025-04-16 | $32.56 | $33.66 | 22,650 | — | — |
| 2025-04-15 | $32.82 | $33.93 | 18,750 | — | — |
| 2025-04-14 | $32.83 | $33.93 | 18,450 | — | — |
| 2025-04-11 | $32.43 | $33.53 | 31,200 | — | — |
| 2025-04-10 | $31.29 | $32.34 | 57,600 | — | — |
| 2025-04-09 | $33.61 | $34.74 | 186,000 | — | — |
| 2025-04-08 | $29.80 | $30.80 | 98,100 | — | — |
| 2025-04-07 | $30.36 | $31.38 | 89,400 | — | — |
| 2025-04-04 | $30.87 | $31.91 | 53,700 | — | — |
| 2025-04-03 | $33.61 | $34.74 | 28,800 | — | — |
| 2025-04-02 | $36.15 | $37.36 | 17,250 | — | — |
| 2025-04-01 | $35.83 | $37.04 | 21,900 | — | — |
| 2025-03-31 | $34.79 | $35.96 | 21,450 | — | — |
| 2025-03-28 | $34.51 | $35.67 | 10,950 | — | — |
| 2025-03-27 | $35.93 | $37.14 | 32,850 | — | — |
| 2025-03-26 | $36.13 | $37.35 | 7,950 | — | — |
| 2025-03-25 | $36.84 | $38.08 | 7,650 | — | — |
| 2025-03-24 | $36.92 | $38.16 | 13,050 | — | — |
| 2025-03-21 | $35.71 | $36.91 | 20,850 | — | — |
| 2025-03-20 | $35.77 | $36.97 | 30,300 | — | — |
| 2025-03-19 | $36.10 | $37.32 | 64,500 | — | — |
| 2025-03-18 | $34.71 | $35.88 | 33,600 | — | — |
| 2025-03-17 | $34.53 | $35.70 | 19,050 | — | — |
| 2025-03-14 | $33.61 | $34.75 | 12,600 | — | — |
| 2025-03-13 | $32.46 | $33.49 | 21,000 | — | — |
| 2025-03-12 | $33.59 | $34.65 | 16,200 | — | — |
| 2025-03-11 | $33.25 | $34.31 | 28,200 | — | — |
| 2025-03-10 | $33.42 | $34.48 | 28,500 | — | — |
| 2025-03-07 | $34.75 | $35.85 | 28,650 | — | — |
| 2025-03-06 | $34.99 | $36.11 | 27,000 | — | — |
| 2025-03-05 | $36.85 | $38.02 | 22,800 | — | — |
| 2025-03-04 | $35.72 | $36.86 | 70,950 | — | — |
| 2025-03-03 | $37.59 | $38.79 | 81,750 | — | — |
| 2025-02-28 | $38.57 | $39.79 | 24,000 | — | — |
| 2025-02-27 | $38.04 | $39.25 | 13,350 | — | — |
| 2025-02-26 | $38.41 | $39.63 | 3,600 | — | — |
| 2025-02-25 | $38.46 | $39.68 | 5,850 | — | — |
| 2025-02-24 | $38.63 | $39.85 | 10,950 | — | — |
| 2025-02-21 | $39.21 | $40.46 | 22,500 | — | — |
| 2025-02-20 | $39.91 | $41.17 | 9,450 | — | — |
| 2025-02-19 | $40.33 | $41.62 | 11,550 | — | — |
| 2025-02-18 | $40.82 | $42.12 | 16,500 | — | — |
| 2025-02-14 | $40.52 | $41.81 | 6,450 | — | — |
| 2025-02-13 | $40.21 | $41.48 | 17,100 | — | — |
| 2025-02-12 | $38.91 | $40.15 | 14,400 | — | — |
| 2025-02-11 | $39.07 | $40.31 | 10,500 | — | — |
| 2025-02-10 | $39.63 | $40.89 | 16,800 | — | — |
| 2025-02-07 | $39.70 | $40.96 | 11,400 | — | — |
| 2025-02-06 | $39.89 | $41.16 | 15,600 | — | — |
| 2025-02-05 | $39.48 | $40.73 | 8,550 | — | — |
| 2025-02-04 | $38.96 | $40.20 | 18,900 | — | — |
| 2025-02-03 | $39.54 | $40.80 | 29,100 | — | — |
| 2025-01-31 | $40.83 | $42.12 | 17,850 | — | — |
| 2025-01-30 | $41.26 | $42.57 | 21,150 | — | — |
| 2025-01-29 | $40.31 | $41.59 | 13,950 | — | — |
| 2025-01-28 | $40.29 | $41.57 | 7,950 | — | — |
| 2025-01-27 | $39.95 | $41.22 | 8,100 | — | — |
| 2025-01-24 | $40.70 | $41.99 | 16,800 | — | — |
| 2025-01-23 | $39.65 | $40.91 | 7,800 | — | — |
| 2025-01-22 | $39.32 | $40.57 | 11,100 | — | — |
| 2025-01-21 | $39.82 | $41.09 | 24,600 | — | — |
| 2025-01-17 | $38.74 | $39.97 | 11,400 | — | — |
| 2025-01-16 | $38.35 | $39.57 | 8,550 | — | — |
| 2025-01-15 | $37.93 | $39.14 | 14,700 | — | — |
| 2025-01-14 | $36.83 | $38.00 | 21,900 | — | — |
| 2025-01-13 | $36.64 | $37.80 | 19,800 | — | — |
| 2025-01-10 | $36.69 | $37.85 | 24,750 | — | — |
| 2025-01-08 | $38.85 | $40.08 | 13,800 | — | — |
| 2025-01-07 | $37.84 | $39.04 | 51,600 | — | — |
| 2025-01-06 | $38.15 | $39.36 | 25,650 | — | — |
| 2025-01-03 | $38.53 | $39.76 | 11,850 | — | — |
| 2025-01-02 | $38.26 | $39.48 | 7,950 | — | — |