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
- 2018-07-18 to 2026-08-31
- 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 | $46.55 | $46.55 | 640,300 | — | — |
| 2025-12-30 | $47.39 | $47.39 | 593,900 | — | — |
| 2025-12-29 | $47.52 | $47.52 | 977,400 | — | — |
| 2025-12-26 | $47.96 | $47.96 | 416,900 | — | — |
| 2025-12-24 | $48.71 | $48.71 | 301,100 | — | — |
| 2025-12-23 | $48.87 | $48.87 | 1,093,500 | — | — |
| 2025-12-22 | $49.24 | $49.24 | 694,500 | — | — |
| 2025-12-19 | $48.01 | $48.01 | 1,749,400 | — | — |
| 2025-12-18 | $45.14 | $45.14 | 1,998,900 | — | — |
| 2025-12-17 | $47.69 | $47.69 | 957,800 | — | — |
| 2025-12-16 | $48.61 | $48.61 | 907,800 | — | — |
| 2025-12-15 | $49.32 | $49.32 | 1,434,200 | — | — |
| 2025-12-12 | $50.49 | $50.49 | 1,113,600 | — | — |
| 2025-12-11 | $49.31 | $49.31 | 743,100 | — | — |
| 2025-12-10 | $48.06 | $48.06 | 564,800 | — | — |
| 2025-12-09 | $47.90 | $47.90 | 1,175,000 | — | — |
| 2025-12-08 | $47.40 | $47.40 | 1,344,000 | — | — |
| 2025-12-05 | $46.67 | $46.67 | 566,600 | — | — |
| 2025-12-04 | $47.42 | $47.42 | 753,400 | — | — |
| 2025-12-03 | $46.98 | $46.98 | 1,154,200 | — | — |
| 2025-12-02 | $45.01 | $45.01 | 1,331,900 | — | — |
| 2025-12-01 | $45.25 | $45.25 | 1,011,400 | — | — |
| 2025-11-28 | $45.56 | $45.56 | 726,800 | — | — |
| 2025-11-26 | $46.03 | $46.03 | 990,600 | — | — |
| 2025-11-25 | $44.71 | $44.71 | 1,162,800 | — | — |
| 2025-11-24 | $43.84 | $43.84 | 1,192,900 | — | — |
| 2025-11-21 | $42.86 | $42.86 | 1,334,300 | — | — |
| 2025-11-20 | $41.97 | $41.97 | 972,400 | — | — |
| 2025-11-19 | $42.90 | $42.90 | 1,516,200 | — | — |
| 2025-11-18 | $43.01 | $43.01 | 1,036,800 | — | — |
| 2025-11-17 | $43.52 | $43.52 | 2,000,500 | — | — |
| 2025-11-14 | $42.67 | $42.67 | 1,445,400 | — | — |
| 2025-11-13 | $41.43 | $41.43 | 1,976,600 | — | — |
| 2025-11-12 | $42.82 | $42.82 | 2,653,100 | — | — |
| 2025-11-11 | $42.94 | $42.94 | 1,889,800 | — | — |
| 2025-11-10 | $41.45 | $41.45 | 1,141,300 | — | — |
| 2025-11-07 | $40.00 | $40.00 | 4,090,900 | — | — |
| 2025-11-06 | $43.49 | $43.49 | 2,108,800 | — | — |
| 2025-11-05 | $42.53 | $42.53 | 851,300 | — | — |
| 2025-11-04 | $42.51 | $42.51 | 1,361,300 | — | — |
| 2025-11-03 | $42.85 | $42.85 | 1,222,100 | — | — |
| 2025-10-31 | $43.50 | $43.50 | 1,046,900 | — | — |
| 2025-10-30 | $43.28 | $43.28 | 1,186,000 | — | — |
| 2025-10-29 | $42.90 | $42.90 | 1,226,200 | — | — |
| 2025-10-28 | $42.06 | $42.06 | 1,273,800 | — | — |
| 2025-10-27 | $44.34 | $44.34 | 1,544,000 | — | — |
| 2025-10-24 | $40.99 | $40.99 | 761,300 | — | — |
| 2025-10-23 | $40.08 | $40.08 | 1,901,400 | — | — |
| 2025-10-22 | $40.43 | $40.43 | 1,186,000 | — | — |
| 2025-10-21 | $42.85 | $42.85 | 724,000 | — | — |
| 2025-10-20 | $42.45 | $42.45 | 799,600 | — | — |
| 2025-10-17 | $41.57 | $41.57 | 1,509,200 | — | — |
| 2025-10-16 | $42.31 | $42.31 | 1,461,400 | — | — |
| 2025-10-15 | $44.15 | $44.15 | 1,116,400 | — | — |
| 2025-10-14 | $44.05 | $44.05 | 770,300 | — | — |
| 2025-10-13 | $44.43 | $44.43 | 1,698,800 | — | — |
| 2025-10-10 | $44.93 | $44.93 | 1,367,800 | — | — |
| 2025-10-09 | $45.76 | $45.76 | 1,623,900 | — | — |
| 2025-10-08 | $44.43 | $44.43 | 1,177,800 | — | — |
| 2025-10-07 | $42.50 | $42.50 | 5,336,800 | — | — |
| 2025-10-06 | $41.68 | $41.68 | 1,075,700 | — | — |
| 2025-10-03 | $40.86 | $40.86 | 1,386,200 | — | — |
| 2025-10-02 | $41.51 | $41.51 | 1,368,600 | — | — |
| 2025-10-01 | $41.61 | $41.61 | 1,797,100 | — | — |
| 2025-09-30 | $41.65 | $41.65 | 2,111,700 | — | — |
| 2025-09-29 | $43.51 | $43.51 | 2,710,600 | — | — |
| 2025-09-26 | $45.91 | $45.91 | 10,218,200 | — | — |
| 2025-09-25 | $35.89 | $35.89 | 1,700,500 | — | — |
| 2025-09-24 | $35.18 | $35.18 | 1,525,300 | — | — |
| 2025-09-23 | $35.86 | $35.86 | 1,381,500 | — | — |
| 2025-09-22 | $33.72 | $33.72 | 1,138,300 | — | — |
| 2025-09-19 | $33.91 | $33.91 | 3,714,000 | — | — |
| 2025-09-18 | $35.48 | $35.48 | 1,154,400 | — | — |
| 2025-09-17 | $34.20 | $34.20 | 841,900 | — | — |
| 2025-09-16 | $34.10 | $34.10 | 922,300 | — | — |
| 2025-09-15 | $33.77 | $33.77 | 1,000,100 | — | — |
| 2025-09-12 | $34.00 | $34.00 | 1,151,900 | — | — |
| 2025-09-11 | $33.73 | $33.73 | 1,450,300 | — | — |
| 2025-09-10 | $35.00 | $35.00 | 1,176,400 | — | — |
| 2025-09-09 | $36.50 | $36.50 | 1,473,400 | — | — |
| 2025-09-08 | $35.14 | $35.14 | 1,405,000 | — | — |
| 2025-09-05 | $35.61 | $35.61 | 1,424,300 | — | — |
| 2025-09-04 | $34.25 | $34.25 | 1,322,600 | — | — |
| 2025-09-03 | $34.65 | $34.65 | 1,768,900 | — | — |
| 2025-09-02 | $33.30 | $33.30 | 1,465,400 | — | — |
| 2025-08-29 | $30.99 | $30.99 | 1,135,600 | — | — |
| 2025-08-28 | $30.65 | $30.65 | 775,800 | — | — |
| 2025-08-27 | $30.40 | $30.40 | 588,100 | — | — |
| 2025-08-26 | $30.93 | $30.93 | 813,500 | — | — |
| 2025-08-25 | $30.09 | $30.09 | 782,500 | — | — |
| 2025-08-22 | $30.92 | $30.92 | 1,366,300 | — | — |
| 2025-08-21 | $29.40 | $29.40 | 1,556,000 | — | — |
| 2025-08-20 | $29.09 | $29.09 | 548,400 | — | — |
| 2025-08-19 | $29.43 | $29.43 | 654,800 | — | — |
| 2025-08-18 | $29.74 | $29.74 | 634,200 | — | — |
| 2025-08-15 | $30.72 | $30.72 | 1,001,800 | — | — |
| 2025-08-14 | $29.69 | $29.69 | 860,100 | — | — |
| 2025-08-13 | $30.09 | $30.09 | 989,400 | — | — |
| 2025-08-12 | $28.48 | $28.48 | 812,600 | — | — |
| 2025-08-11 | $27.38 | $27.38 | 1,165,200 | — | — |
| 2025-08-08 | $26.85 | $26.85 | 2,003,500 | — | — |
| 2025-08-07 | $27.88 | $27.88 | 1,067,300 | — | — |
| 2025-08-06 | $28.53 | $28.53 | 1,212,600 | — | — |
| 2025-08-05 | $29.24 | $29.24 | 1,648,000 | — | — |
| 2025-08-04 | $28.22 | $28.22 | 1,011,100 | — | — |
| 2025-08-01 | $27.84 | $27.84 | 892,000 | — | — |
| 2025-07-31 | $28.59 | $28.59 | 718,800 | — | — |
| 2025-07-30 | $29.23 | $29.23 | 891,700 | — | — |
| 2025-07-29 | $29.27 | $29.27 | 945,700 | — | — |
| 2025-07-28 | $30.30 | $30.30 | 713,000 | — | — |
| 2025-07-25 | $30.99 | $30.99 | 737,200 | — | — |
| 2025-07-24 | $30.41 | $30.41 | 525,100 | — | — |
| 2025-07-23 | $30.98 | $30.98 | 463,300 | — | — |
| 2025-07-22 | $30.47 | $30.47 | 601,300 | — | — |
| 2025-07-21 | $30.95 | $30.95 | 685,800 | — | — |
| 2025-07-18 | $31.11 | $31.11 | 923,500 | — | — |
| 2025-07-17 | $33.02 | $33.02 | 976,200 | — | — |
| 2025-07-16 | $31.90 | $31.90 | 836,500 | — | — |
| 2025-07-15 | $31.83 | $31.83 | 1,127,300 | — | — |
| 2025-07-14 | $33.02 | $33.02 | 654,000 | — | — |
| 2025-07-11 | $31.93 | $31.93 | 598,300 | — | — |
| 2025-07-10 | $31.99 | $31.99 | 1,477,700 | — | — |
| 2025-07-09 | $32.33 | $32.33 | 1,203,700 | — | — |
| 2025-07-08 | $29.37 | $29.37 | 533,800 | — | — |
| 2025-07-07 | $29.06 | $29.06 | 739,000 | — | — |
| 2025-07-03 | $29.80 | $29.80 | 461,100 | — | — |
| 2025-07-02 | $29.44 | $29.44 | 867,400 | — | — |
| 2025-07-01 | $28.43 | $28.43 | 556,300 | — | — |
| 2025-06-30 | $28.76 | $28.76 | 1,244,400 | — | — |
| 2025-06-27 | $29.96 | $29.96 | 1,639,700 | — | — |
| 2025-06-26 | $29.99 | $29.99 | 532,600 | — | — |
| 2025-06-25 | $30.41 | $30.41 | 556,700 | — | — |
| 2025-06-24 | $30.94 | $30.94 | 574,500 | — | — |
| 2025-06-23 | $29.91 | $29.91 | 585,400 | — | — |
| 2025-06-20 | $30.16 | $30.16 | 675,600 | — | — |
| 2025-06-18 | $30.50 | $30.50 | 480,500 | — | — |
| 2025-06-17 | $30.85 | $30.85 | 539,100 | — | — |
| 2025-06-16 | $31.20 | $31.20 | 533,600 | — | — |
| 2025-06-13 | $31.77 | $31.77 | 557,200 | — | — |
| 2025-06-12 | $32.17 | $32.17 | 678,900 | — | — |
| 2025-06-11 | $32.33 | $32.33 | 420,600 | — | — |
| 2025-06-10 | $33.08 | $33.08 | 487,900 | — | — |
| 2025-06-09 | $32.28 | $32.28 | 489,300 | — | — |
| 2025-06-06 | $33.01 | $33.01 | 496,600 | — | — |
| 2025-06-05 | $32.32 | $32.32 | 560,400 | — | — |
| 2025-06-04 | $32.13 | $32.13 | 547,200 | — | — |
| 2025-06-03 | $32.10 | $32.10 | 679,700 | — | — |
| 2025-06-02 | $31.88 | $31.88 | 824,700 | — | — |
| 2025-05-30 | $30.51 | $30.51 | 741,500 | — | — |
| 2025-05-29 | $30.52 | $30.52 | 1,313,000 | — | — |
| 2025-05-28 | $29.91 | $29.91 | 900,100 | — | — |
| 2025-05-27 | $29.50 | $29.50 | 1,406,300 | — | — |
| 2025-05-23 | $29.76 | $29.76 | 740,300 | — | — |
| 2025-05-22 | $30.11 | $30.11 | 917,000 | — | — |
| 2025-05-21 | $29.95 | $29.95 | 668,100 | — | — |
| 2025-05-20 | $31.37 | $31.37 | 1,124,800 | — | — |
| 2025-05-19 | $30.95 | $30.95 | 601,900 | — | — |
| 2025-05-16 | $31.24 | $31.24 | 530,600 | — | — |
| 2025-05-15 | $31.21 | $31.21 | 761,400 | — | — |
| 2025-05-14 | $31.29 | $31.29 | 631,100 | — | — |
| 2025-05-13 | $30.95 | $30.95 | 1,519,600 | — | — |
| 2025-05-12 | $33.32 | $33.32 | 1,109,400 | — | — |
| 2025-05-09 | $30.68 | $30.68 | 1,142,800 | — | — |
| 2025-05-08 | $32.70 | $32.70 | 1,212,600 | — | — |
| 2025-05-07 | $31.39 | $31.39 | 680,200 | — | — |
| 2025-05-06 | $30.52 | $30.52 | 1,068,800 | — | — |
| 2025-05-05 | $33.65 | $33.65 | 863,400 | — | — |
| 2025-05-02 | $33.76 | $33.76 | 907,500 | — | — |
| 2025-05-01 | $33.52 | $33.52 | 652,900 | — | — |
| 2025-04-30 | $33.39 | $33.39 | 663,000 | — | — |
| 2025-04-29 | $33.31 | $33.31 | 737,000 | — | — |
| 2025-04-28 | $33.11 | $33.11 | 606,000 | — | — |
| 2025-04-25 | $32.39 | $32.39 | 835,500 | — | — |
| 2025-04-24 | $33.39 | $33.39 | 981,500 | — | — |
| 2025-04-23 | $32.37 | $32.37 | 1,547,000 | — | — |
| 2025-04-22 | $31.27 | $31.27 | 603,200 | — | — |
| 2025-04-21 | $30.15 | $30.15 | 669,800 | — | — |
| 2025-04-17 | $30.42 | $30.42 | 591,200 | — | — |
| 2025-04-16 | $29.58 | $29.58 | 706,700 | — | — |
| 2025-04-15 | $29.66 | $29.66 | 544,900 | — | — |
| 2025-04-14 | $29.78 | $29.78 | 911,400 | — | — |
| 2025-04-11 | $29.11 | $29.11 | 1,379,300 | — | — |
| 2025-04-10 | $26.85 | $26.85 | 1,168,300 | — | — |
| 2025-04-09 | $27.66 | $27.66 | 1,587,600 | — | — |
| 2025-04-08 | $25.56 | $25.56 | 1,465,700 | — | — |
| 2025-04-07 | $26.38 | $26.38 | 1,628,100 | — | — |
| 2025-04-04 | $26.89 | $26.89 | 1,211,700 | — | — |
| 2025-04-03 | $28.87 | $28.87 | 1,152,400 | — | — |
| 2025-04-02 | $31.39 | $31.39 | 1,161,000 | — | — |
| 2025-04-01 | $30.62 | $30.62 | 2,198,400 | — | — |
| 2025-03-31 | $33.54 | $33.54 | 2,425,800 | — | — |
| 2025-03-28 | $34.73 | $34.73 | 690,300 | — | — |
| 2025-03-27 | $34.90 | $34.90 | 548,600 | — | — |
| 2025-03-26 | $34.51 | $34.51 | 1,147,300 | — | — |
| 2025-03-25 | $35.07 | $35.07 | 1,036,200 | — | — |
| 2025-03-24 | $35.94 | $35.94 | 790,200 | — | — |
| 2025-03-21 | $34.42 | $34.42 | 2,323,000 | — | — |
| 2025-03-20 | $34.33 | $34.33 | 674,400 | — | — |
| 2025-03-19 | $34.67 | $34.67 | 973,600 | — | — |
| 2025-03-18 | $34.18 | $34.18 | 703,100 | — | — |
| 2025-03-17 | $35.20 | $35.20 | 659,500 | — | — |
| 2025-03-14 | $34.47 | $34.47 | 1,379,600 | — | — |
| 2025-03-13 | $35.04 | $35.04 | 553,600 | — | — |
| 2025-03-12 | $35.40 | $35.40 | 652,800 | — | — |
| 2025-03-11 | $34.26 | $34.26 | 1,001,800 | — | — |
| 2025-03-10 | $33.75 | $33.75 | 838,100 | — | — |
| 2025-03-07 | $33.28 | $33.28 | 1,089,400 | — | — |
| 2025-03-06 | $34.11 | $34.11 | 590,600 | — | — |
| 2025-03-05 | $33.95 | $33.95 | 989,800 | — | — |
| 2025-03-04 | $34.06 | $34.06 | 1,256,500 | — | — |
| 2025-03-03 | $34.14 | $34.14 | 1,237,500 | — | — |
| 2025-02-28 | $35.78 | $35.78 | 2,042,000 | — | — |
| 2025-02-27 | $33.21 | $33.21 | 977,900 | — | — |
| 2025-02-26 | $32.55 | $32.55 | 1,081,100 | — | — |
| 2025-02-25 | $32.30 | $32.30 | 2,004,400 | — | — |
| 2025-02-24 | $34.62 | $34.62 | 1,243,300 | — | — |
| 2025-02-21 | $37.46 | $37.46 | 928,900 | — | — |
| 2025-02-20 | $36.86 | $36.86 | 588,000 | — | — |
| 2025-02-19 | $36.60 | $36.60 | 571,400 | — | — |
| 2025-02-18 | $35.53 | $35.53 | 841,400 | — | — |
| 2025-02-14 | $35.21 | $35.21 | 643,600 | — | — |
| 2025-02-13 | $35.26 | $35.26 | 564,400 | — | — |
| 2025-02-12 | $35.21 | $35.21 | 739,300 | — | — |
| 2025-02-11 | $34.93 | $34.93 | 744,400 | — | — |
| 2025-02-10 | $36.53 | $36.53 | 698,400 | — | — |
| 2025-02-07 | $36.98 | $36.98 | 666,900 | — | — |
| 2025-02-06 | $38.71 | $38.71 | 691,100 | — | — |
| 2025-02-05 | $39.30 | $39.30 | 614,500 | — | — |
| 2025-02-04 | $40.40 | $40.40 | 707,800 | — | — |
| 2025-02-03 | $38.79 | $38.79 | 732,700 | — | — |
| 2025-01-31 | $40.30 | $40.30 | 913,900 | — | — |
| 2025-01-30 | $40.26 | $40.26 | 736,100 | — | — |
| 2025-01-29 | $39.38 | $39.38 | 881,300 | — | — |
| 2025-01-28 | $38.22 | $38.22 | 808,300 | — | — |
| 2025-01-27 | $38.21 | $38.21 | 1,069,000 | — | — |
| 2025-01-24 | $38.79 | $38.79 | 805,300 | — | — |
| 2025-01-23 | $39.20 | $39.20 | 938,800 | — | — |
| 2025-01-22 | $38.65 | $38.65 | 1,870,900 | — | — |
| 2025-01-21 | $38.76 | $38.76 | 1,273,000 | — | — |
| 2025-01-17 | $37.35 | $37.35 | 761,800 | — | — |
| 2025-01-16 | $36.48 | $36.48 | 1,595,300 | — | — |
| 2025-01-15 | $36.73 | $36.73 | 1,647,100 | — | — |
| 2025-01-14 | $35.62 | $35.62 | 1,906,000 | — | — |
| 2025-01-13 | $38.98 | $38.98 | 1,901,900 | — | — |
| 2025-01-10 | $40.59 | $40.59 | 3,030,900 | — | — |
| 2025-01-08 | $48.50 | $48.50 | 760,500 | — | — |
| 2025-01-07 | $49.42 | $49.42 | 610,700 | — | — |
| 2025-01-06 | $50.49 | $50.49 | 651,000 | — | — |
| 2025-01-03 | $53.15 | $53.15 | 522,600 | — | — |
| 2025-01-02 | $51.55 | $51.55 | 569,500 | — | — |