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
- 2018-09-20 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 | $40.98 | $49.94 | 85,200 | — | — |
| 2025-12-30 | $41.06 | $50.04 | 14,900 | — | — |
| 2025-12-29 | $40.95 | $49.91 | 11,500 | — | — |
| 2025-12-26 | $41.14 | $50.14 | 15,200 | — | — |
| 2025-12-24 | $40.85 | $49.78 | 18,500 | — | — |
| 2025-12-23 | $41.94 | $51.11 | 11,800 | — | — |
| 2025-12-22 | $42.61 | $51.93 | 12,300 | — | — |
| 2025-12-19 | $43.82 | $53.07 | 10,700 | — | — |
| 2025-12-18 | $44.89 | $54.37 | 11,400 | — | — |
| 2025-12-17 | $44.78 | $54.24 | 8,400 | — | — |
| 2025-12-16 | $44.51 | $53.91 | 10,500 | — | — |
| 2025-12-15 | $44.12 | $53.44 | 7,800 | — | — |
| 2025-12-12 | $44.09 | $53.40 | 8,700 | — | — |
| 2025-12-11 | $44.00 | $53.29 | 12,800 | — | — |
| 2025-12-10 | $43.34 | $52.49 | 19,900 | — | — |
| 2025-12-09 | $42.36 | $51.31 | 8,100 | — | — |
| 2025-12-08 | $42.14 | $51.04 | 9,000 | — | — |
| 2025-12-05 | $41.99 | $50.86 | 5,400 | — | — |
| 2025-12-04 | $42.10 | $50.99 | 6,100 | — | — |
| 2025-12-03 | $43.13 | $52.24 | 5,700 | — | — |
| 2025-12-02 | $42.09 | $50.98 | 11,300 | — | — |
| 2025-12-01 | $41.35 | $50.08 | 4,300 | — | — |
| 2025-11-28 | $41.43 | $50.18 | 4,300 | — | — |
| 2025-11-26 | $42.00 | $50.87 | 8,100 | — | — |
| 2025-11-25 | $42.07 | $50.95 | 6,000 | — | — |
| 2025-11-24 | $41.11 | $49.79 | 4,100 | — | — |
| 2025-11-21 | $41.93 | $50.78 | 21,400 | — | — |
| 2025-11-20 | $41.00 | $49.66 | 6,500 | — | — |
| 2025-11-19 | $40.70 | $49.30 | 5,400 | — | — |
| 2025-11-18 | $40.69 | $49.28 | 11,500 | — | — |
| 2025-11-17 | $40.41 | $48.94 | 9,600 | — | — |
| 2025-11-14 | $41.40 | $50.14 | 8,600 | — | — |
| 2025-11-13 | $41.59 | $50.37 | 6,500 | — | — |
| 2025-11-12 | $41.44 | $50.19 | 6,800 | — | — |
| 2025-11-11 | $41.56 | $50.34 | 4,600 | — | — |
| 2025-11-10 | $41.27 | $49.99 | 3,700 | — | — |
| 2025-11-07 | $41.32 | $50.05 | 8,000 | — | — |
| 2025-11-06 | $41.01 | $49.67 | 6,300 | — | — |
| 2025-11-05 | $41.66 | $50.46 | 8,700 | — | — |
| 2025-11-04 | $41.22 | $49.93 | 9,400 | — | — |
| 2025-11-03 | $41.61 | $50.40 | 14,200 | — | — |
| 2025-10-31 | $41.51 | $50.28 | 26,400 | — | — |
| 2025-10-30 | $41.64 | $50.43 | 21,900 | — | — |
| 2025-10-29 | $40.93 | $49.57 | 15,600 | — | — |
| 2025-10-28 | $42.43 | $51.39 | 11,500 | — | — |
| 2025-10-27 | $42.68 | $51.69 | 16,700 | — | — |
| 2025-10-24 | $43.18 | $52.30 | 8,100 | — | — |
| 2025-10-23 | $42.84 | $51.89 | 28,900 | — | — |
| 2025-10-22 | $43.10 | $52.20 | 9,600 | — | — |
| 2025-10-21 | $42.61 | $51.61 | 13,600 | — | — |
| 2025-10-20 | $43.05 | $52.14 | 24,400 | — | — |
| 2025-10-17 | $43.08 | $52.18 | 14,700 | — | — |
| 2025-10-16 | $43.36 | $52.52 | 13,300 | — | — |
| 2025-10-15 | $45.59 | $55.22 | 20,000 | — | — |
| 2025-10-14 | $45.33 | $54.90 | 12,600 | — | — |
| 2025-10-13 | $43.95 | $53.23 | 10,200 | — | — |
| 2025-10-10 | $43.60 | $52.81 | 8,200 | — | — |
| 2025-10-09 | $45.56 | $55.18 | 18,500 | — | — |
| 2025-10-08 | $45.86 | $55.54 | 4,700 | — | — |
| 2025-10-07 | $45.64 | $55.28 | 8,800 | — | — |
| 2025-10-06 | $46.32 | $56.10 | 6,700 | — | — |
| 2025-10-03 | $46.47 | $56.28 | 13,500 | — | — |
| 2025-10-02 | $46.25 | $56.02 | 13,900 | — | — |
| 2025-10-01 | $46.12 | $55.86 | 17,300 | — | — |
| 2025-09-30 | $46.27 | $56.04 | 45,700 | — | — |
| 2025-09-29 | $46.13 | $55.87 | 8,900 | — | — |
| 2025-09-26 | $47.53 | $57.57 | 6,100 | — | — |
| 2025-09-25 | $47.73 | $57.81 | 16,400 | — | — |
| 2025-09-24 | $47.80 | $57.89 | 17,200 | — | — |
| 2025-09-23 | $47.77 | $57.86 | 22,900 | — | — |
| 2025-09-22 | $48.38 | $58.60 | 33,400 | — | — |
| 2025-09-19 | $47.20 | $57.17 | 46,700 | — | — |
| 2025-09-18 | $48.88 | $58.88 | 73,200 | — | — |
| 2025-09-17 | $48.02 | $57.84 | 19,200 | — | — |
| 2025-09-16 | $47.99 | $57.80 | 13,600 | — | — |
| 2025-09-15 | $49.00 | $59.02 | 11,400 | — | — |
| 2025-09-12 | $48.14 | $57.98 | 7,400 | — | — |
| 2025-09-11 | $49.07 | $59.10 | 11,600 | — | — |
| 2025-09-10 | $48.62 | $58.56 | 10,300 | — | — |
| 2025-09-09 | $48.65 | $58.60 | 12,800 | — | — |
| 2025-09-08 | $49.26 | $59.33 | 7,200 | — | — |
| 2025-09-05 | $48.44 | $58.35 | 12,900 | — | — |
| 2025-09-04 | $49.66 | $59.82 | 16,600 | — | — |
| 2025-09-03 | $48.82 | $58.80 | 19,000 | — | — |
| 2025-09-02 | $48.82 | $58.80 | 25,300 | — | — |
| 2025-08-29 | $49.61 | $59.75 | 6,500 | — | — |
| 2025-08-28 | $49.40 | $59.50 | 8,300 | — | — |
| 2025-08-27 | $49.84 | $60.03 | 14,200 | — | — |
| 2025-08-26 | $49.45 | $59.56 | 35,400 | — | — |
| 2025-08-25 | $49.50 | $59.62 | 43,200 | — | — |
| 2025-08-22 | $48.90 | $58.90 | 20,800 | — | — |
| 2025-08-21 | $46.26 | $55.72 | 42,800 | — | — |
| 2025-08-20 | $45.49 | $54.79 | 22,600 | — | — |
| 2025-08-19 | $45.12 | $54.35 | 19,100 | — | — |
| 2025-08-18 | $45.26 | $54.52 | 11,000 | — | — |
| 2025-08-15 | $44.76 | $53.91 | 20,200 | — | — |
| 2025-08-14 | $45.97 | $55.37 | 12,800 | — | — |
| 2025-08-13 | $46.04 | $55.45 | 29,300 | — | — |
| 2025-08-12 | $45.89 | $55.27 | 22,600 | — | — |
| 2025-08-11 | $44.03 | $53.03 | 13,000 | — | — |
| 2025-08-08 | $44.40 | $53.48 | 10,200 | — | — |
| 2025-08-07 | $43.19 | $52.02 | 11,400 | — | — |
| 2025-08-06 | $43.82 | $52.78 | 7,300 | — | — |
| 2025-08-05 | $43.79 | $52.74 | 13,800 | — | — |
| 2025-08-04 | $43.49 | $52.38 | 17,600 | — | — |
| 2025-08-01 | $43.00 | $51.79 | 12,700 | — | — |
| 2025-07-31 | $44.29 | $53.35 | 9,400 | — | — |
| 2025-07-30 | $45.09 | $54.31 | 11,500 | — | — |
| 2025-07-29 | $46.40 | $55.89 | 14,700 | — | — |
| 2025-07-28 | $47.15 | $56.79 | 11,800 | — | — |
| 2025-07-25 | $46.96 | $56.56 | 10,100 | — | — |
| 2025-07-24 | $47.14 | $56.78 | 24,200 | — | — |
| 2025-07-23 | $48.31 | $58.19 | 21,000 | — | — |
| 2025-07-22 | $48.82 | $58.80 | 50,200 | — | — |
| 2025-07-21 | $48.30 | $58.18 | 43,100 | — | — |
| 2025-07-18 | $48.51 | $58.43 | 91,300 | — | — |
| 2025-07-17 | $46.44 | $55.94 | 52,100 | — | — |
| 2025-07-16 | $45.58 | $54.90 | 45,100 | — | — |
| 2025-07-15 | $45.55 | $54.86 | 56,400 | — | — |
| 2025-07-14 | $46.27 | $55.73 | 56,700 | — | — |
| 2025-07-11 | $45.04 | $54.25 | 18,300 | — | — |
| 2025-07-10 | $45.10 | $54.32 | 27,300 | — | — |
| 2025-07-09 | $44.43 | $53.52 | 13,800 | — | — |
| 2025-07-08 | $44.47 | $53.56 | 19,400 | — | — |
| 2025-07-07 | $43.47 | $52.36 | 29,200 | — | — |
| 2025-07-03 | $44.49 | $53.59 | 6,700 | — | — |
| 2025-07-02 | $43.95 | $52.94 | 24,900 | — | — |
| 2025-07-01 | $43.43 | $52.31 | 31,000 | — | — |
| 2025-06-30 | $41.83 | $50.38 | 123,200 | — | — |
| 2025-06-27 | $42.00 | $50.59 | 85,300 | — | — |
| 2025-06-26 | $41.20 | $49.63 | 18,900 | — | — |
| 2025-06-25 | $40.11 | $48.31 | 15,700 | — | — |
| 2025-06-24 | $40.25 | $48.48 | 29,500 | — | — |
| 2025-06-23 | $40.13 | $48.34 | 35,900 | — | — |
| 2025-06-20 | $38.63 | $46.53 | 40,700 | — | — |
| 2025-06-18 | $38.14 | $45.65 | 30,200 | — | — |
| 2025-06-17 | $37.95 | $45.42 | 32,900 | — | — |
| 2025-06-16 | $38.47 | $46.05 | 10,400 | — | — |
| 2025-06-13 | $38.85 | $46.50 | 28,400 | — | — |
| 2025-06-12 | $39.50 | $47.28 | 6,900 | — | — |
| 2025-06-11 | $39.30 | $47.04 | 6,000 | — | — |
| 2025-06-10 | $39.90 | $47.76 | 9,900 | — | — |
| 2025-06-09 | $39.25 | $46.98 | 9,300 | — | — |
| 2025-06-06 | $39.50 | $47.28 | 24,800 | — | — |
| 2025-06-05 | $38.34 | $45.89 | 9,500 | — | — |
| 2025-06-04 | $38.69 | $46.31 | 19,200 | — | — |
| 2025-06-03 | $39.05 | $46.74 | 20,900 | — | — |
| 2025-06-02 | $38.96 | $46.63 | 38,400 | — | — |
| 2025-05-30 | $38.62 | $46.22 | 35,400 | — | — |
| 2025-05-29 | $39.04 | $46.73 | 22,500 | — | — |
| 2025-05-28 | $38.20 | $45.72 | 13,600 | — | — |
| 2025-05-27 | $38.11 | $45.61 | 8,700 | — | — |
| 2025-05-23 | $37.39 | $44.75 | 11,800 | — | — |
| 2025-05-22 | $37.23 | $44.56 | 13,800 | — | — |
| 2025-05-21 | $37.54 | $44.93 | 18,600 | — | — |
| 2025-05-20 | $39.21 | $46.93 | 22,200 | — | — |
| 2025-05-19 | $39.40 | $47.16 | 22,500 | — | — |
| 2025-05-16 | $39.21 | $46.93 | 30,900 | — | — |
| 2025-05-15 | $39.10 | $46.80 | 8,200 | — | — |
| 2025-05-14 | $38.92 | $46.58 | 13,000 | — | — |
| 2025-05-13 | $39.15 | $46.86 | 13,200 | — | — |
| 2025-05-12 | $39.07 | $46.76 | 83,000 | — | — |
| 2025-05-09 | $37.34 | $44.69 | 12,000 | — | — |
| 2025-05-08 | $37.79 | $45.23 | 13,200 | — | — |
| 2025-05-07 | $36.90 | $44.17 | 26,000 | — | — |
| 2025-05-06 | $36.92 | $44.19 | 22,000 | — | — |
| 2025-05-05 | $37.28 | $44.62 | 11,500 | — | — |
| 2025-05-02 | $37.44 | $44.81 | 22,000 | — | — |
| 2025-05-01 | $36.94 | $44.21 | 32,300 | — | — |
| 2025-04-30 | $36.40 | $43.57 | 24,200 | — | — |
| 2025-04-29 | $36.73 | $43.96 | 12,400 | — | — |
| 2025-04-28 | $36.74 | $43.97 | 16,500 | — | — |
| 2025-04-25 | $36.20 | $43.33 | 15,200 | — | — |
| 2025-04-24 | $36.18 | $43.30 | 12,500 | — | — |
| 2025-04-23 | $35.74 | $42.78 | 25,000 | — | — |
| 2025-04-22 | $35.82 | $42.87 | 27,700 | — | — |
| 2025-04-21 | $34.83 | $41.69 | 22,000 | — | — |
| 2025-04-17 | $34.99 | $41.88 | 35,200 | — | — |
| 2025-04-16 | $35.49 | $42.48 | 12,000 | — | — |
| 2025-04-15 | $35.90 | $42.97 | 23,900 | — | — |
| 2025-04-14 | $35.52 | $42.51 | 50,600 | — | — |
| 2025-04-11 | $34.55 | $41.35 | 42,800 | — | — |
| 2025-04-10 | $35.37 | $42.33 | 37,000 | — | — |
| 2025-04-09 | $37.16 | $44.48 | 39,800 | — | — |
| 2025-04-08 | $35.79 | $42.84 | 33,400 | — | — |
| 2025-04-07 | $36.01 | $43.10 | 42,900 | — | — |
| 2025-04-04 | $36.34 | $43.50 | 116,800 | — | — |
| 2025-04-03 | $37.45 | $44.82 | 53,000 | — | — |
| 2025-04-02 | $39.38 | $47.13 | 33,200 | — | — |
| 2025-04-01 | $39.19 | $46.91 | 24,900 | — | — |
| 2025-03-31 | $38.74 | $46.37 | 117,200 | — | — |
| 2025-03-28 | $39.27 | $47.00 | 36,300 | — | — |
| 2025-03-27 | $39.34 | $47.09 | 24,300 | — | — |
| 2025-03-26 | $39.59 | $47.39 | 73,800 | — | — |
| 2025-03-25 | $38.97 | $46.64 | 45,400 | — | — |
| 2025-03-24 | $40.32 | $48.26 | 17,400 | — | — |
| 2025-03-21 | $39.36 | $47.11 | 54,700 | — | — |
| 2025-03-20 | $39.06 | $46.75 | 25,000 | — | — |
| 2025-03-19 | $39.35 | $46.81 | 23,100 | — | — |
| 2025-03-18 | $38.80 | $46.16 | 41,400 | — | — |
| 2025-03-17 | $38.77 | $46.12 | 13,500 | — | — |
| 2025-03-14 | $38.86 | $46.23 | 34,500 | — | — |
| 2025-03-13 | $38.44 | $45.73 | 20,100 | — | — |
| 2025-03-12 | $39.15 | $46.57 | 12,400 | — | — |
| 2025-03-11 | $39.38 | $46.85 | 27,000 | — | — |
| 2025-03-10 | $38.92 | $46.30 | 33,000 | — | — |
| 2025-03-07 | $40.40 | $48.06 | 16,300 | — | — |
| 2025-03-06 | $40.21 | $47.83 | 8,800 | — | — |
| 2025-03-05 | $40.02 | $47.61 | 27,300 | — | — |
| 2025-03-04 | $39.92 | $47.49 | 31,400 | — | — |
| 2025-03-03 | $40.64 | $48.35 | 10,300 | — | — |
| 2025-02-28 | $41.22 | $49.04 | 17,100 | — | — |
| 2025-02-27 | $40.60 | $48.30 | 7,100 | — | — |
| 2025-02-26 | $41.09 | $48.88 | 7,200 | — | — |
| 2025-02-25 | $40.54 | $48.23 | 28,300 | — | — |
| 2025-02-24 | $40.77 | $48.50 | 20,900 | — | — |
| 2025-02-21 | $40.12 | $47.73 | 30,100 | — | — |
| 2025-02-20 | $41.81 | $49.74 | 12,500 | — | — |
| 2025-02-19 | $42.81 | $50.93 | 14,400 | — | — |
| 2025-02-18 | $43.43 | $51.66 | 18,500 | — | — |
| 2025-02-14 | $43.17 | $51.36 | 8,700 | — | — |
| 2025-02-13 | $43.20 | $51.39 | 9,900 | — | — |
| 2025-02-12 | $42.21 | $50.21 | 11,300 | — | — |
| 2025-02-11 | $43.28 | $51.49 | 11,400 | — | — |
| 2025-02-10 | $42.37 | $50.40 | 18,100 | — | — |
| 2025-02-07 | $42.24 | $50.25 | 10,400 | — | — |
| 2025-02-06 | $42.88 | $51.01 | 8,200 | — | — |
| 2025-02-05 | $42.64 | $50.73 | 14,200 | — | — |
| 2025-02-04 | $42.64 | $50.73 | 17,300 | — | — |
| 2025-02-03 | $42.08 | $50.06 | 11,000 | — | — |
| 2025-01-31 | $42.96 | $51.11 | 15,700 | — | — |
| 2025-01-30 | $43.58 | $51.84 | 14,900 | — | — |
| 2025-01-29 | $43.50 | $51.75 | 12,500 | — | — |
| 2025-01-28 | $43.72 | $52.01 | 11,900 | — | — |
| 2025-01-27 | $43.24 | $51.44 | 21,700 | — | — |
| 2025-01-24 | $43.40 | $51.63 | 27,900 | — | — |
| 2025-01-23 | $42.87 | $51.00 | 24,500 | — | — |
| 2025-01-22 | $43.94 | $52.27 | 18,900 | — | — |
| 2025-01-21 | $44.79 | $53.28 | 38,900 | — | — |
| 2025-01-17 | $44.40 | $52.82 | 41,600 | — | — |
| 2025-01-16 | $44.50 | $52.94 | 39,700 | — | — |
| 2025-01-15 | $45.97 | $54.69 | 22,000 | — | — |
| 2025-01-14 | $44.68 | $53.15 | 19,400 | — | — |
| 2025-01-13 | $43.13 | $51.31 | 21,200 | — | — |
| 2025-01-10 | $42.64 | $50.73 | 31,200 | — | — |
| 2025-01-08 | $43.21 | $51.40 | 28,100 | — | — |
| 2025-01-07 | $43.41 | $51.64 | 17,800 | — | — |
| 2025-01-06 | $44.72 | $53.20 | 23,800 | — | — |
| 2025-01-03 | $45.01 | $53.54 | 26,700 | — | — |
| 2025-01-02 | $44.79 | $53.28 | 21,000 | — | — |