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
- 2021-11-04 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 | $40.84 | $42.99 | 108,700 | — | — |
| 2025-12-30 | $41.75 | $43.95 | 162,000 | — | — |
| 2025-12-29 | $41.90 | $44.11 | 107,800 | — | — |
| 2025-12-26 | $41.94 | $44.15 | 92,400 | — | — |
| 2025-12-24 | $42.38 | $44.61 | 71,300 | — | — |
| 2025-12-23 | $42.30 | $44.53 | 177,900 | — | — |
| 2025-12-22 | $42.80 | $45.06 | 271,500 | — | — |
| 2025-12-19 | $41.61 | $43.80 | 324,000 | — | — |
| 2025-12-18 | $40.78 | $42.93 | 245,700 | — | — |
| 2025-12-17 | $40.49 | $42.62 | 187,300 | — | — |
| 2025-12-16 | $41.74 | $43.94 | 199,400 | — | — |
| 2025-12-15 | $41.80 | $44.00 | 241,200 | — | — |
| 2025-12-12 | $43.72 | $46.02 | 429,700 | — | — |
| 2025-12-11 | $43.45 | $45.74 | 215,000 | — | — |
| 2025-12-10 | $42.80 | $45.06 | 358,100 | — | — |
| 2025-12-09 | $43.10 | $45.37 | 201,000 | — | — |
| 2025-12-08 | $42.61 | $44.86 | 183,100 | — | — |
| 2025-12-05 | $42.85 | $45.11 | 164,800 | — | — |
| 2025-12-04 | $43.80 | $46.11 | 178,500 | — | — |
| 2025-12-03 | $42.88 | $45.14 | 422,300 | — | — |
| 2025-12-02 | $42.88 | $45.14 | 242,700 | — | — |
| 2025-12-01 | $42.25 | $44.48 | 219,400 | — | — |
| 2025-11-28 | $42.68 | $44.93 | 104,200 | — | — |
| 2025-11-26 | $43.07 | $45.34 | 258,000 | — | — |
| 2025-11-25 | $42.53 | $44.77 | 290,800 | — | — |
| 2025-11-24 | $40.82 | $42.97 | 417,100 | — | — |
| 2025-11-21 | $40.25 | $42.37 | 394,100 | — | — |
| 2025-11-20 | $39.51 | $41.59 | 433,800 | — | — |
| 2025-11-19 | $40.00 | $42.11 | 240,200 | — | — |
| 2025-11-18 | $40.21 | $42.33 | 350,000 | — | — |
| 2025-11-17 | $42.09 | $44.31 | 295,600 | — | — |
| 2025-11-14 | $42.96 | $45.22 | 324,900 | — | — |
| 2025-11-13 | $43.19 | $45.47 | 376,500 | — | — |
| 2025-11-12 | $43.23 | $45.51 | 224,700 | — | — |
| 2025-11-11 | $43.63 | $45.93 | 253,500 | — | — |
| 2025-11-10 | $43.32 | $45.60 | 305,600 | — | — |
| 2025-11-07 | $42.94 | $45.20 | 300,100 | — | — |
| 2025-11-06 | $43.45 | $45.74 | 356,700 | — | — |
| 2025-11-05 | $45.11 | $47.49 | 489,500 | — | — |
| 2025-11-04 | $42.53 | $44.77 | 359,600 | — | — |
| 2025-11-03 | $42.46 | $44.70 | 381,500 | — | — |
| 2025-10-31 | $42.46 | $44.70 | 221,700 | — | — |
| 2025-10-30 | $42.67 | $44.82 | 183,500 | — | — |
| 2025-10-29 | $43.18 | $45.35 | 219,500 | — | — |
| 2025-10-28 | $43.22 | $45.40 | 167,600 | — | — |
| 2025-10-27 | $42.91 | $45.07 | 130,000 | — | — |
| 2025-10-24 | $43.45 | $45.64 | 187,500 | — | — |
| 2025-10-23 | $42.60 | $44.74 | 203,100 | — | — |
| 2025-10-22 | $41.11 | $43.18 | 218,300 | — | — |
| 2025-10-21 | $41.38 | $43.46 | 225,200 | — | — |
| 2025-10-20 | $41.30 | $43.38 | 246,600 | — | — |
| 2025-10-17 | $40.69 | $42.74 | 230,800 | — | — |
| 2025-10-16 | $40.99 | $43.05 | 262,400 | — | — |
| 2025-10-15 | $40.59 | $42.63 | 325,600 | — | — |
| 2025-10-14 | $41.07 | $43.14 | 375,400 | — | — |
| 2025-10-13 | $38.97 | $40.93 | 560,900 | — | — |
| 2025-10-10 | $38.36 | $40.29 | 874,200 | — | — |
| 2025-10-09 | $38.48 | $40.42 | 458,400 | — | — |
| 2025-10-08 | $38.56 | $40.50 | 271,100 | — | — |
| 2025-10-07 | $37.63 | $39.52 | 310,900 | — | — |
| 2025-10-06 | $37.52 | $39.41 | 208,200 | — | — |
| 2025-10-03 | $36.67 | $38.52 | 342,300 | — | — |
| 2025-10-02 | $36.61 | $38.45 | 219,700 | — | — |
| 2025-10-01 | $36.09 | $37.91 | 233,100 | — | — |
| 2025-09-30 | $36.51 | $38.35 | 315,000 | — | — |
| 2025-09-29 | $36.23 | $38.05 | 390,000 | — | — |
| 2025-09-26 | $36.34 | $38.17 | 222,300 | — | — |
| 2025-09-25 | $35.72 | $37.52 | 306,800 | — | — |
| 2025-09-24 | $36.20 | $38.02 | 462,000 | — | — |
| 2025-09-23 | $36.97 | $38.83 | 567,800 | — | — |
| 2025-09-22 | $34.50 | $36.24 | 211,200 | — | — |
| 2025-09-19 | $33.77 | $35.47 | 645,700 | — | — |
| 2025-09-18 | $34.30 | $36.03 | 282,500 | — | — |
| 2025-09-17 | $32.85 | $34.50 | 323,100 | — | — |
| 2025-09-16 | $32.98 | $34.64 | 671,900 | — | — |
| 2025-09-15 | $32.77 | $34.42 | 232,600 | — | — |
| 2025-09-12 | $32.52 | $34.16 | 237,700 | — | — |
| 2025-09-11 | $32.49 | $34.13 | 177,700 | — | — |
| 2025-09-10 | $31.50 | $33.09 | 158,800 | — | — |
| 2025-09-09 | $31.26 | $32.83 | 119,200 | — | — |
| 2025-09-08 | $31.87 | $33.47 | 178,500 | — | — |
| 2025-09-05 | $32.00 | $33.61 | 210,300 | — | — |
| 2025-09-04 | $31.90 | $33.51 | 397,100 | — | — |
| 2025-09-03 | $30.43 | $31.96 | 265,600 | — | — |
| 2025-09-02 | $30.90 | $32.46 | 176,000 | — | — |
| 2025-08-29 | $30.81 | $32.36 | 202,200 | — | — |
| 2025-08-28 | $30.90 | $32.46 | 190,800 | — | — |
| 2025-08-27 | $31.00 | $32.56 | 133,700 | — | — |
| 2025-08-26 | $30.76 | $32.31 | 213,800 | — | — |
| 2025-08-25 | $30.27 | $31.79 | 237,000 | — | — |
| 2025-08-22 | $31.06 | $32.62 | 305,600 | — | — |
| 2025-08-21 | $29.63 | $31.12 | 211,200 | — | — |
| 2025-08-20 | $29.26 | $30.73 | 178,800 | — | — |
| 2025-08-19 | $29.45 | $30.93 | 326,800 | — | — |
| 2025-08-18 | $29.66 | $31.15 | 238,500 | — | — |
| 2025-08-15 | $29.25 | $30.72 | 441,300 | — | — |
| 2025-08-14 | $29.22 | $30.69 | 369,200 | — | — |
| 2025-08-13 | $29.95 | $31.46 | 654,900 | — | — |
| 2025-08-12 | $29.72 | $31.22 | 748,900 | — | — |
| 2025-08-11 | $28.44 | $29.87 | 434,500 | — | — |
| 2025-08-08 | $30.55 | $32.09 | 584,700 | — | — |
| 2025-08-07 | $31.08 | $32.64 | 593,200 | — | — |
| 2025-08-06 | $28.85 | $30.30 | 1,566,400 | — | — |
| 2025-08-05 | $34.29 | $36.02 | 400,700 | — | — |
| 2025-08-04 | $33.07 | $34.73 | 265,300 | — | — |
| 2025-08-01 | $32.34 | $33.97 | 286,200 | — | — |
| 2025-07-31 | $33.07 | $34.64 | 278,500 | — | — |
| 2025-07-30 | $32.70 | $34.25 | 164,400 | — | — |
| 2025-07-29 | $33.21 | $34.78 | 234,900 | — | — |
| 2025-07-28 | $33.66 | $35.25 | 190,300 | — | — |
| 2025-07-25 | $33.89 | $35.49 | 178,600 | — | — |
| 2025-07-24 | $33.70 | $35.29 | 266,400 | — | — |
| 2025-07-23 | $33.81 | $35.41 | 180,800 | — | — |
| 2025-07-22 | $32.77 | $34.32 | 201,600 | — | — |
| 2025-07-21 | $32.25 | $33.78 | 159,500 | — | — |
| 2025-07-18 | $32.64 | $34.18 | 154,700 | — | — |
| 2025-07-17 | $32.57 | $34.11 | 144,100 | — | — |
| 2025-07-16 | $32.22 | $33.74 | 197,500 | — | — |
| 2025-07-15 | $31.96 | $33.47 | 522,400 | — | — |
| 2025-07-14 | $33.45 | $35.03 | 284,800 | — | — |
| 2025-07-11 | $32.77 | $34.32 | 223,600 | — | — |
| 2025-07-10 | $32.71 | $34.26 | 239,900 | — | — |
| 2025-07-09 | $32.55 | $34.09 | 207,500 | — | — |
| 2025-07-08 | $31.95 | $33.46 | 210,300 | — | — |
| 2025-07-07 | $31.81 | $33.32 | 252,700 | — | — |
| 2025-07-03 | $32.23 | $33.76 | 108,000 | — | — |
| 2025-07-02 | $31.91 | $33.42 | 164,600 | — | — |
| 2025-07-01 | $31.73 | $33.23 | 205,700 | — | — |
| 2025-06-30 | $31.85 | $33.36 | 219,300 | — | — |
| 2025-06-27 | $32.03 | $33.55 | 561,500 | — | — |
| 2025-06-26 | $32.27 | $33.80 | 319,700 | — | — |
| 2025-06-25 | $31.61 | $33.11 | 248,800 | — | — |
| 2025-06-24 | $32.97 | $34.53 | 225,900 | — | — |
| 2025-06-23 | $32.79 | $34.34 | 260,900 | — | — |
| 2025-06-20 | $32.87 | $34.43 | 579,900 | — | — |
| 2025-06-18 | $33.73 | $35.33 | 408,500 | — | — |
| 2025-06-17 | $34.19 | $35.81 | 243,200 | — | — |
| 2025-06-16 | $34.44 | $36.07 | 237,400 | — | — |
| 2025-06-13 | $34.40 | $36.03 | 569,600 | — | — |
| 2025-06-12 | $36.15 | $37.86 | 261,800 | — | — |
| 2025-06-11 | $36.03 | $37.74 | 448,000 | — | — |
| 2025-06-10 | $35.01 | $36.67 | 280,800 | — | — |
| 2025-06-09 | $35.04 | $36.70 | 262,600 | — | — |
| 2025-06-06 | $34.49 | $36.12 | 149,300 | — | — |
| 2025-06-05 | $33.96 | $35.57 | 197,700 | — | — |
| 2025-06-04 | $34.08 | $35.69 | 278,700 | — | — |
| 2025-06-03 | $33.59 | $35.18 | 505,800 | — | — |
| 2025-06-02 | $33.00 | $34.56 | 285,500 | — | — |
| 2025-05-30 | $32.77 | $34.32 | 416,600 | — | — |
| 2025-05-29 | $32.80 | $34.35 | 207,100 | — | — |
| 2025-05-28 | $32.63 | $34.17 | 243,800 | — | — |
| 2025-05-27 | $33.37 | $34.95 | 304,200 | — | — |
| 2025-05-23 | $32.69 | $34.24 | 298,300 | — | — |
| 2025-05-22 | $33.13 | $34.70 | 247,800 | — | — |
| 2025-05-21 | $33.44 | $35.02 | 205,700 | — | — |
| 2025-05-20 | $34.93 | $36.58 | 326,600 | — | — |
| 2025-05-19 | $35.44 | $37.12 | 283,500 | — | — |
| 2025-05-16 | $35.29 | $36.96 | 345,100 | — | — |
| 2025-05-15 | $35.22 | $36.89 | 197,900 | — | — |
| 2025-05-14 | $35.00 | $36.66 | 234,500 | — | — |
| 2025-05-13 | $36.01 | $37.71 | 302,200 | — | — |
| 2025-05-12 | $35.77 | $37.46 | 321,900 | — | — |
| 2025-05-09 | $35.38 | $37.05 | 385,000 | — | — |
| 2025-05-08 | $36.48 | $38.21 | 559,600 | — | — |
| 2025-05-07 | $35.42 | $37.10 | 972,800 | — | — |
| 2025-05-06 | $29.61 | $31.01 | 444,100 | — | — |
| 2025-05-05 | $29.78 | $31.19 | 279,200 | — | — |
| 2025-05-02 | $29.74 | $31.15 | 339,800 | — | — |
| 2025-05-01 | $29.67 | $30.97 | 465,900 | — | — |
| 2025-04-30 | $29.15 | $30.43 | 341,700 | — | — |
| 2025-04-29 | $29.32 | $30.61 | 473,100 | — | — |
| 2025-04-28 | $29.31 | $30.60 | 305,000 | — | — |
| 2025-04-25 | $30.45 | $31.79 | 340,600 | — | — |
| 2025-04-24 | $30.08 | $31.40 | 254,800 | — | — |
| 2025-04-23 | $29.39 | $30.68 | 215,000 | — | — |
| 2025-04-22 | $29.37 | $30.66 | 222,500 | — | — |
| 2025-04-21 | $29.14 | $30.42 | 397,400 | — | — |
| 2025-04-17 | $30.74 | $32.09 | 127,000 | — | — |
| 2025-04-16 | $30.64 | $31.99 | 216,900 | — | — |
| 2025-04-15 | $31.02 | $32.38 | 235,700 | — | — |
| 2025-04-14 | $31.20 | $32.57 | 292,900 | — | — |
| 2025-04-11 | $30.77 | $32.12 | 157,400 | — | — |
| 2025-04-10 | $30.22 | $31.55 | 207,500 | — | — |
| 2025-04-09 | $30.51 | $31.85 | 256,100 | — | — |
| 2025-04-08 | $28.43 | $29.68 | 329,100 | — | — |
| 2025-04-07 | $28.31 | $29.55 | 362,200 | — | — |
| 2025-04-04 | $28.17 | $29.41 | 316,500 | — | — |
| 2025-04-03 | $28.73 | $29.99 | 225,300 | — | — |
| 2025-04-02 | $30.38 | $31.72 | 196,700 | — | — |
| 2025-04-01 | $29.29 | $30.58 | 177,000 | — | — |
| 2025-03-31 | $29.61 | $30.91 | 308,600 | — | — |
| 2025-03-28 | $29.08 | $30.36 | 281,900 | — | — |
| 2025-03-27 | $30.65 | $32.00 | 226,700 | — | — |
| 2025-03-26 | $30.37 | $31.71 | 173,500 | — | — |
| 2025-03-25 | $31.32 | $32.70 | 298,300 | — | — |
| 2025-03-24 | $31.57 | $32.96 | 267,400 | — | — |
| 2025-03-21 | $31.17 | $32.54 | 604,300 | — | — |
| 2025-03-20 | $31.90 | $33.30 | 257,200 | — | — |
| 2025-03-19 | $32.36 | $33.78 | 393,000 | — | — |
| 2025-03-18 | $32.33 | $33.75 | 348,200 | — | — |
| 2025-03-17 | $32.43 | $33.86 | 396,100 | — | — |
| 2025-03-14 | $33.72 | $35.20 | 379,200 | — | — |
| 2025-03-13 | $34.91 | $36.45 | 395,600 | — | — |
| 2025-03-12 | $35.23 | $36.78 | 588,600 | — | — |
| 2025-03-11 | $33.52 | $34.99 | 296,200 | — | — |
| 2025-03-10 | $33.85 | $35.34 | 340,200 | — | — |
| 2025-03-07 | $34.02 | $35.52 | 168,600 | — | — |
| 2025-03-06 | $32.92 | $34.37 | 196,900 | — | — |
| 2025-03-05 | $32.80 | $34.24 | 154,500 | — | — |
| 2025-03-04 | $32.32 | $33.74 | 135,000 | — | — |
| 2025-03-03 | $32.41 | $33.84 | 183,200 | — | — |
| 2025-02-28 | $33.62 | $35.10 | 220,700 | — | — |
| 2025-02-27 | $33.07 | $34.52 | 155,300 | — | — |
| 2025-02-26 | $33.42 | $34.89 | 152,700 | — | — |
| 2025-02-25 | $33.35 | $34.82 | 187,700 | — | — |
| 2025-02-24 | $33.35 | $34.82 | 124,700 | — | — |
| 2025-02-21 | $33.58 | $35.06 | 223,100 | — | — |
| 2025-02-20 | $34.95 | $36.49 | 127,400 | — | — |
| 2025-02-19 | $35.52 | $37.08 | 174,300 | — | — |
| 2025-02-18 | $35.25 | $36.80 | 144,600 | — | — |
| 2025-02-14 | $35.05 | $36.59 | 109,800 | — | — |
| 2025-02-13 | $35.70 | $37.27 | 318,200 | — | — |
| 2025-02-12 | $35.68 | $37.25 | 143,600 | — | — |
| 2025-02-11 | $36.43 | $38.03 | 144,200 | — | — |
| 2025-02-10 | $36.29 | $37.89 | 138,100 | — | — |
| 2025-02-07 | $35.40 | $36.96 | 159,100 | — | — |
| 2025-02-06 | $35.95 | $37.53 | 157,300 | — | — |
| 2025-02-05 | $36.84 | $38.46 | 135,700 | — | — |
| 2025-02-04 | $37.13 | $38.76 | 206,500 | — | — |
| 2025-02-03 | $37.36 | $39.00 | 206,800 | — | — |
| 2025-01-31 | $38.55 | $40.25 | 121,000 | — | — |
| 2025-01-30 | $39.33 | $40.96 | 154,300 | — | — |
| 2025-01-29 | $38.68 | $40.28 | 162,200 | — | — |
| 2025-01-28 | $39.36 | $40.99 | 265,000 | — | — |
| 2025-01-27 | $39.84 | $41.49 | 358,600 | — | — |
| 2025-01-24 | $39.50 | $41.14 | 422,300 | — | — |
| 2025-01-23 | $38.49 | $40.09 | 264,900 | — | — |
| 2025-01-22 | $39.39 | $41.02 | 292,000 | — | — |
| 2025-01-21 | $38.93 | $40.54 | 641,300 | — | — |
| 2025-01-17 | $38.19 | $39.77 | 359,300 | — | — |
| 2025-01-16 | $36.03 | $37.52 | 344,400 | — | — |
| 2025-01-15 | $34.45 | $35.88 | 190,800 | — | — |
| 2025-01-14 | $33.08 | $34.45 | 535,400 | — | — |
| 2025-01-13 | $31.98 | $33.31 | 290,100 | — | — |
| 2025-01-10 | $32.05 | $33.38 | 183,800 | — | — |
| 2025-01-08 | $32.34 | $33.68 | 196,900 | — | — |
| 2025-01-07 | $32.17 | $33.50 | 209,100 | — | — |
| 2025-01-06 | $32.45 | $33.80 | 172,100 | — | — |
| 2025-01-03 | $32.58 | $33.93 | 128,500 | — | — |
| 2025-01-02 | $32.25 | $33.59 | 313,900 | — | — |