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
- 2012-07-10 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 | $41.17 | $52.34 | 7,800 | — | — |
| 2025-12-30 | $41.36 | $52.58 | 5,100 | — | — |
| 2025-12-29 | $41.92 | $53.29 | 5,500 | — | — |
| 2025-12-26 | $42.17 | $53.61 | 4,700 | — | — |
| 2025-12-24 | $42.16 | $53.60 | 7,900 | — | — |
| 2025-12-23 | $42.23 | $53.69 | 8,000 | — | — |
| 2025-12-22 | $42.38 | $53.88 | 11,200 | — | — |
| 2025-12-19 | $43.22 | $54.94 | 36,900 | — | — |
| 2025-12-18 | $43.80 | $55.68 | 16,100 | — | — |
| 2025-12-17 | $43.82 | $55.71 | 13,400 | — | — |
| 2025-12-16 | $43.88 | $55.78 | 17,600 | — | — |
| 2025-12-15 | $43.36 | $55.12 | 12,800 | — | — |
| 2025-12-12 | $42.94 | $54.59 | 12,500 | — | — |
| 2025-12-11 | $42.63 | $54.19 | 15,800 | — | — |
| 2025-12-10 | $42.55 | $54.09 | 30,000 | — | — |
| 2025-12-09 | $40.88 | $51.97 | 10,700 | — | — |
| 2025-12-08 | $40.59 | $51.60 | 11,600 | — | — |
| 2025-12-05 | $40.52 | $51.51 | 15,400 | — | — |
| 2025-12-04 | $39.50 | $50.22 | 20,100 | — | — |
| 2025-12-03 | $40.10 | $50.98 | 33,700 | — | — |
| 2025-12-02 | $39.98 | $50.83 | 15,900 | — | — |
| 2025-12-01 | $40.93 | $52.03 | 6,300 | — | — |
| 2025-11-28 | $40.95 | $52.06 | 11,900 | — | — |
| 2025-11-26 | $40.64 | $51.66 | 9,600 | — | — |
| 2025-11-25 | $41.07 | $52.21 | 12,400 | — | — |
| 2025-11-24 | $40.08 | $50.95 | 8,300 | — | — |
| 2025-11-21 | $40.30 | $51.23 | 21,700 | — | — |
| 2025-11-20 | $39.02 | $49.61 | 10,600 | — | — |
| 2025-11-19 | $38.91 | $49.47 | 11,800 | — | — |
| 2025-11-18 | $38.89 | $49.44 | 9,300 | — | — |
| 2025-11-17 | $38.93 | $49.49 | 15,800 | — | — |
| 2025-11-14 | $39.86 | $50.67 | 9,200 | — | — |
| 2025-11-13 | $40.08 | $50.95 | 14,600 | — | — |
| 2025-11-12 | $40.05 | $50.91 | 13,600 | — | — |
| 2025-11-11 | $40.19 | $51.09 | 14,100 | — | — |
| 2025-11-10 | $40.61 | $51.63 | 11,400 | — | — |
| 2025-11-07 | $41.04 | $52.17 | 50,100 | — | — |
| 2025-11-06 | $38.01 | $48.32 | 11,000 | — | — |
| 2025-11-05 | $37.97 | $47.91 | 42,900 | — | — |
| 2025-11-04 | $38.55 | $48.65 | 6,900 | — | — |
| 2025-11-03 | $38.28 | $48.31 | 6,900 | — | — |
| 2025-10-31 | $38.69 | $48.82 | 7,900 | — | — |
| 2025-10-30 | $38.38 | $48.43 | 5,000 | — | — |
| 2025-10-29 | $38.53 | $48.62 | 12,000 | — | — |
| 2025-10-28 | $39.01 | $49.23 | 10,500 | — | — |
| 2025-10-27 | $39.01 | $49.23 | 9,200 | — | — |
| 2025-10-24 | $39.36 | $49.67 | 4,900 | — | — |
| 2025-10-23 | $38.91 | $49.10 | 8,300 | — | — |
| 2025-10-22 | $39.70 | $50.10 | 16,300 | — | — |
| 2025-10-21 | $38.41 | $48.47 | 8,200 | — | — |
| 2025-10-20 | $38.79 | $48.95 | 13,000 | — | — |
| 2025-10-17 | $37.68 | $47.55 | 11,400 | — | — |
| 2025-10-16 | $37.39 | $47.18 | 17,000 | — | — |
| 2025-10-15 | $38.51 | $48.60 | 10,900 | — | — |
| 2025-10-14 | $38.95 | $49.15 | 10,000 | — | — |
| 2025-10-13 | $38.33 | $48.37 | 13,800 | — | — |
| 2025-10-10 | $37.58 | $47.42 | 15,300 | — | — |
| 2025-10-09 | $38.70 | $48.84 | 10,600 | — | — |
| 2025-10-08 | $39.69 | $50.08 | 11,100 | — | — |
| 2025-10-07 | $39.59 | $49.96 | 13,000 | — | — |
| 2025-10-06 | $39.85 | $50.29 | 16,000 | — | — |
| 2025-10-03 | $40.04 | $50.53 | 11,500 | — | — |
| 2025-10-02 | $39.45 | $49.78 | 15,200 | — | — |
| 2025-10-01 | $39.87 | $50.31 | 20,100 | — | — |
| 2025-09-30 | $39.92 | $50.38 | 19,200 | — | — |
| 2025-09-29 | $39.50 | $49.85 | 15,700 | — | — |
| 2025-09-26 | $40.63 | $51.27 | 26,300 | — | — |
| 2025-09-25 | $40.96 | $51.69 | 9,000 | — | — |
| 2025-09-24 | $41.00 | $51.74 | 15,600 | — | — |
| 2025-09-23 | $40.71 | $51.37 | 13,100 | — | — |
| 2025-09-22 | $41.58 | $52.47 | 15,200 | — | — |
| 2025-09-19 | $41.22 | $52.02 | 72,200 | — | — |
| 2025-09-18 | $42.35 | $53.44 | 26,200 | — | — |
| 2025-09-17 | $41.21 | $52.00 | 25,700 | — | — |
| 2025-09-16 | $40.97 | $51.70 | 14,700 | — | — |
| 2025-09-15 | $41.56 | $52.44 | 11,300 | — | — |
| 2025-09-12 | $41.45 | $52.31 | 10,200 | — | — |
| 2025-09-11 | $42.23 | $53.29 | 10,200 | — | — |
| 2025-09-10 | $41.65 | $52.56 | 13,100 | — | — |
| 2025-09-09 | $41.76 | $52.70 | 14,500 | — | — |
| 2025-09-08 | $41.85 | $52.81 | 10,900 | — | — |
| 2025-09-05 | $42.20 | $53.25 | 11,000 | — | — |
| 2025-09-04 | $42.43 | $53.54 | 12,900 | — | — |
| 2025-09-03 | $42.34 | $53.43 | 13,000 | — | — |
| 2025-09-02 | $42.18 | $53.23 | 14,200 | — | — |
| 2025-08-29 | $42.71 | $53.90 | 15,900 | — | — |
| 2025-08-28 | $42.81 | $54.02 | 15,200 | — | — |
| 2025-08-27 | $42.41 | $53.52 | 32,300 | — | — |
| 2025-08-26 | $42.16 | $53.20 | 21,500 | — | — |
| 2025-08-25 | $41.61 | $52.51 | 9,700 | — | — |
| 2025-08-22 | $42.38 | $53.48 | 28,000 | — | — |
| 2025-08-21 | $39.90 | $50.35 | 19,800 | — | — |
| 2025-08-20 | $39.98 | $50.45 | 17,700 | — | — |
| 2025-08-19 | $39.79 | $50.21 | 30,300 | — | — |
| 2025-08-18 | $40.47 | $51.07 | 14,800 | — | — |
| 2025-08-15 | $40.14 | $50.65 | 14,900 | — | — |
| 2025-08-14 | $41.26 | $52.07 | 10,800 | — | — |
| 2025-08-13 | $41.16 | $51.94 | 17,600 | — | — |
| 2025-08-12 | $40.34 | $50.91 | 20,600 | — | — |
| 2025-08-11 | $38.78 | $48.94 | 10,500 | — | — |
| 2025-08-08 | $38.44 | $48.51 | 4,600 | — | — |
| 2025-08-07 | $38.25 | $48.27 | 17,400 | — | — |
| 2025-08-06 | $39.20 | $48.84 | 12,500 | — | — |
| 2025-08-05 | $39.07 | $48.67 | 15,900 | — | — |
| 2025-08-04 | $38.82 | $48.36 | 19,000 | — | — |
| 2025-08-01 | $37.84 | $47.14 | 18,600 | — | — |
| 2025-07-31 | $39.09 | $48.70 | 13,400 | — | — |
| 2025-07-30 | $39.81 | $49.60 | 19,900 | — | — |
| 2025-07-29 | $40.38 | $50.31 | 9,700 | — | — |
| 2025-07-28 | $40.32 | $50.23 | 10,600 | — | — |
| 2025-07-25 | $41.06 | $51.15 | 12,000 | — | — |
| 2025-07-24 | $41.70 | $51.95 | 14,800 | — | — |
| 2025-07-23 | $41.64 | $51.88 | 8,900 | — | — |
| 2025-07-22 | $41.30 | $51.45 | 14,400 | — | — |
| 2025-07-21 | $41.67 | $51.91 | 11,000 | — | — |
| 2025-07-18 | $40.97 | $51.04 | 16,100 | — | — |
| 2025-07-17 | $41.69 | $51.94 | 16,600 | — | — |
| 2025-07-16 | $41.30 | $51.45 | 12,600 | — | — |
| 2025-07-15 | $40.65 | $50.64 | 13,100 | — | — |
| 2025-07-14 | $42.50 | $52.95 | 11,200 | — | — |
| 2025-07-11 | $42.18 | $52.55 | 12,000 | — | — |
| 2025-07-10 | $42.87 | $53.41 | 8,300 | — | — |
| 2025-07-09 | $42.68 | $53.17 | 14,700 | — | — |
| 2025-07-08 | $42.50 | $52.95 | 21,000 | — | — |
| 2025-07-07 | $42.20 | $52.57 | 15,200 | — | — |
| 2025-07-03 | $42.95 | $53.51 | 13,000 | — | — |
| 2025-07-02 | $41.47 | $51.66 | 18,700 | — | — |
| 2025-07-01 | $41.16 | $51.28 | 51,600 | — | — |
| 2025-06-30 | $39.38 | $49.06 | 11,400 | — | — |
| 2025-06-27 | $39.45 | $49.15 | 35,600 | — | — |
| 2025-06-26 | $39.48 | $49.18 | 8,200 | — | — |
| 2025-06-25 | $38.77 | $48.30 | 10,600 | — | — |
| 2025-06-24 | $39.27 | $48.92 | 13,700 | — | — |
| 2025-06-23 | $38.74 | $48.26 | 20,200 | — | — |
| 2025-06-20 | $38.17 | $47.55 | 22,000 | — | — |
| 2025-06-18 | $37.90 | $47.22 | 14,700 | — | — |
| 2025-06-17 | $37.81 | $47.10 | 13,600 | — | — |
| 2025-06-16 | $37.92 | $47.24 | 18,600 | — | — |
| 2025-06-13 | $38.08 | $47.44 | 15,600 | — | — |
| 2025-06-12 | $39.03 | $48.62 | 15,600 | — | — |
| 2025-06-11 | $38.99 | $48.57 | 30,500 | — | — |
| 2025-06-10 | $38.76 | $48.29 | 23,600 | — | — |
| 2025-06-09 | $38.31 | $47.73 | 16,900 | — | — |
| 2025-06-06 | $38.37 | $47.80 | 13,500 | — | — |
| 2025-06-05 | $37.67 | $46.93 | 15,000 | — | — |
| 2025-06-04 | $37.99 | $47.33 | 14,200 | — | — |
| 2025-06-03 | $38.50 | $47.96 | 8,500 | — | — |
| 2025-06-02 | $38.17 | $47.55 | 11,000 | — | — |
| 2025-05-30 | $38.41 | $47.85 | 11,600 | — | — |
| 2025-05-29 | $39.04 | $48.64 | 7,200 | — | — |
| 2025-05-28 | $38.50 | $47.96 | 39,400 | — | — |
| 2025-05-27 | $39.37 | $49.05 | 16,000 | — | — |
| 2025-05-23 | $38.63 | $48.13 | 13,700 | — | — |
| 2025-05-22 | $38.50 | $47.96 | 12,300 | — | — |
| 2025-05-21 | $39.09 | $48.70 | 14,500 | — | — |
| 2025-05-20 | $40.30 | $50.21 | 10,800 | — | — |
| 2025-05-19 | $40.70 | $50.70 | 16,000 | — | — |
| 2025-05-16 | $40.32 | $50.23 | 21,000 | — | — |
| 2025-05-15 | $40.94 | $51.00 | 12,600 | — | — |
| 2025-05-14 | $40.52 | $50.48 | 43,400 | — | — |
| 2025-05-13 | $40.69 | $50.69 | 11,100 | — | — |
| 2025-05-12 | $40.30 | $50.21 | 17,200 | — | — |
| 2025-05-09 | $39.82 | $49.61 | 10,100 | — | — |
| 2025-05-08 | $40.11 | $49.97 | 15,200 | — | — |
| 2025-05-07 | $39.64 | $49.03 | 19,300 | — | — |
| 2025-05-06 | $39.63 | $49.02 | 15,400 | — | — |
| 2025-05-05 | $39.88 | $49.33 | 17,600 | — | — |
| 2025-05-02 | $40.11 | $49.62 | 25,300 | — | — |
| 2025-05-01 | $39.00 | $48.24 | 20,000 | — | — |
| 2025-04-30 | $39.10 | $48.37 | 19,000 | — | — |
| 2025-04-29 | $39.25 | $48.55 | 20,600 | — | — |
| 2025-04-28 | $38.68 | $47.85 | 16,800 | — | — |
| 2025-04-25 | $38.32 | $47.40 | 17,700 | — | — |
| 2025-04-24 | $39.33 | $48.65 | 9,700 | — | — |
| 2025-04-23 | $39.55 | $48.92 | 14,800 | — | — |
| 2025-04-22 | $38.15 | $47.19 | 12,200 | — | — |
| 2025-04-21 | $37.59 | $46.50 | 12,500 | — | — |
| 2025-04-17 | $38.18 | $47.23 | 14,900 | — | — |
| 2025-04-16 | $38.29 | $47.36 | 19,700 | — | — |
| 2025-04-15 | $38.65 | $47.81 | 18,400 | — | — |
| 2025-04-14 | $38.36 | $47.45 | 19,400 | — | — |
| 2025-04-11 | $37.17 | $45.98 | 15,700 | — | — |
| 2025-04-10 | $36.90 | $45.65 | 13,200 | — | — |
| 2025-04-09 | $38.61 | $47.76 | 25,100 | — | — |
| 2025-04-08 | $36.67 | $45.36 | 17,500 | — | — |
| 2025-04-07 | $37.00 | $45.77 | 28,300 | — | — |
| 2025-04-04 | $36.27 | $44.87 | 22,800 | — | — |
| 2025-04-03 | $35.84 | $44.33 | 16,300 | — | — |
| 2025-04-02 | $37.62 | $46.54 | 15,300 | — | — |
| 2025-04-01 | $38.00 | $47.01 | 10,400 | — | — |
| 2025-03-31 | $38.01 | $47.02 | 24,300 | — | — |
| 2025-03-28 | $38.00 | $47.01 | 21,700 | — | — |
| 2025-03-27 | $38.66 | $47.82 | 13,800 | — | — |
| 2025-03-26 | $38.39 | $47.49 | 13,600 | — | — |
| 2025-03-25 | $37.59 | $46.50 | 16,300 | — | — |
| 2025-03-24 | $37.93 | $46.92 | 11,300 | — | — |
| 2025-03-21 | $37.11 | $45.91 | 30,300 | — | — |
| 2025-03-20 | $37.23 | $46.05 | 5,900 | — | — |
| 2025-03-19 | $37.67 | $46.60 | 13,600 | — | — |
| 2025-03-18 | $37.00 | $45.77 | 11,800 | — | — |
| 2025-03-17 | $36.46 | $45.10 | 8,500 | — | — |
| 2025-03-14 | $36.76 | $45.47 | 9,900 | — | — |
| 2025-03-13 | $36.23 | $44.82 | 8,900 | — | — |
| 2025-03-12 | $36.53 | $45.19 | 20,900 | — | — |
| 2025-03-11 | $35.90 | $44.41 | 19,800 | — | — |
| 2025-03-10 | $36.56 | $45.22 | 14,300 | — | — |
| 2025-03-07 | $37.98 | $46.98 | 10,600 | — | — |
| 2025-03-06 | $37.33 | $46.18 | 10,900 | — | — |
| 2025-03-05 | $37.56 | $46.46 | 11,100 | — | — |
| 2025-03-04 | $38.26 | $47.33 | 8,900 | — | — |
| 2025-03-03 | $39.03 | $48.28 | 11,700 | — | — |
| 2025-02-28 | $39.41 | $48.75 | 6,700 | — | — |
| 2025-02-27 | $38.81 | $48.01 | 10,200 | — | — |
| 2025-02-26 | $39.21 | $48.50 | 10,700 | — | — |
| 2025-02-25 | $38.78 | $47.97 | 15,300 | — | — |
| 2025-02-24 | $38.26 | $47.33 | 11,800 | — | — |
| 2025-02-21 | $38.25 | $47.32 | 10,500 | — | — |
| 2025-02-20 | $38.78 | $47.97 | 10,300 | — | — |
| 2025-02-19 | $39.26 | $48.56 | 12,000 | — | — |
| 2025-02-18 | $39.01 | $48.26 | 22,100 | — | — |
| 2025-02-14 | $39.04 | $48.29 | 15,100 | — | — |
| 2025-02-13 | $39.04 | $48.29 | 11,800 | — | — |
| 2025-02-12 | $38.74 | $47.92 | 27,400 | — | — |
| 2025-02-11 | $40.37 | $49.94 | 32,600 | — | — |
| 2025-02-10 | $39.63 | $49.02 | 19,600 | — | — |
| 2025-02-07 | $40.03 | $49.52 | 9,600 | — | — |
| 2025-02-06 | $40.95 | $50.66 | 6,000 | — | — |
| 2025-02-05 | $41.40 | $50.87 | 12,200 | — | — |
| 2025-02-04 | $40.60 | $49.88 | 8,900 | — | — |
| 2025-02-03 | $39.87 | $48.99 | 12,100 | — | — |
| 2025-01-31 | $40.44 | $49.69 | 14,400 | — | — |
| 2025-01-30 | $40.65 | $49.94 | 10,100 | — | — |
| 2025-01-29 | $41.59 | $51.10 | 6,200 | — | — |
| 2025-01-28 | $40.16 | $49.34 | 21,700 | — | — |
| 2025-01-27 | $41.10 | $50.50 | 22,100 | — | — |
| 2025-01-24 | $40.34 | $49.56 | 18,300 | — | — |
| 2025-01-23 | $40.58 | $49.86 | 20,000 | — | — |
| 2025-01-22 | $39.97 | $49.11 | 20,900 | — | — |
| 2025-01-21 | $41.93 | $51.52 | 13,900 | — | — |
| 2025-01-17 | $40.75 | $50.07 | 9,300 | — | — |
| 2025-01-16 | $41.00 | $50.37 | 11,000 | — | — |
| 2025-01-15 | $41.76 | $51.31 | 11,800 | — | — |
| 2025-01-14 | $40.70 | $50.01 | 8,400 | — | — |
| 2025-01-13 | $40.30 | $49.51 | 22,200 | — | — |
| 2025-01-10 | $38.52 | $47.33 | 24,400 | — | — |
| 2025-01-08 | $40.23 | $49.43 | 15,800 | — | — |
| 2025-01-07 | $39.77 | $48.86 | 10,500 | — | — |
| 2025-01-06 | $40.78 | $50.10 | 20,100 | — | — |
| 2025-01-03 | $40.69 | $49.99 | 5,500 | — | — |
| 2025-01-02 | $40.15 | $49.33 | 18,200 | — | — |