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
- 2019-07-01 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 | $42.36 | $58.06 | 88,800 | — | — |
| 2025-12-30 | $42.16 | $57.78 | 95,500 | — | — |
| 2025-12-29 | $42.59 | $58.37 | 77,700 | — | — |
| 2025-12-26 | $42.94 | $58.85 | 128,000 | — | — |
| 2025-12-24 | $42.80 | $58.66 | 36,000 | — | — |
| 2025-12-23 | $42.40 | $58.11 | 237,000 | — | — |
| 2025-12-22 | $42.25 | $57.91 | 152,700 | — | — |
| 2025-12-19 | $42.66 | $58.47 | 304,200 | — | — |
| 2025-12-18 | $42.72 | $58.55 | 229,100 | — | — |
| 2025-12-17 | $41.19 | $56.45 | 237,500 | — | — |
| 2025-12-16 | $41.26 | $56.55 | 225,400 | — | — |
| 2025-12-15 | $41.56 | $56.96 | 258,500 | — | — |
| 2025-12-12 | $41.63 | $57.06 | 290,800 | — | — |
| 2025-12-11 | $41.52 | $56.91 | 272,300 | — | — |
| 2025-12-10 | $40.80 | $55.92 | 157,400 | — | — |
| 2025-12-09 | $41.47 | $56.84 | 294,000 | — | — |
| 2025-12-08 | $40.00 | $54.82 | 138,600 | — | — |
| 2025-12-05 | $39.84 | $54.60 | 190,400 | — | — |
| 2025-12-04 | $40.94 | $56.11 | 185,600 | — | — |
| 2025-12-03 | $40.53 | $55.55 | 164,800 | — | — |
| 2025-12-02 | $40.24 | $55.15 | 277,600 | — | — |
| 2025-12-01 | $40.08 | $54.93 | 195,000 | — | — |
| 2025-11-28 | $40.29 | $55.22 | 87,100 | — | — |
| 2025-11-26 | $40.12 | $54.99 | 166,700 | — | — |
| 2025-11-25 | $39.93 | $54.73 | 234,200 | — | — |
| 2025-11-24 | $40.04 | $54.88 | 296,400 | — | — |
| 2025-11-21 | $39.98 | $54.80 | 332,700 | — | — |
| 2025-11-20 | $39.12 | $53.62 | 264,300 | — | — |
| 2025-11-19 | $39.95 | $54.75 | 181,800 | — | — |
| 2025-11-18 | $39.32 | $53.89 | 179,400 | — | — |
| 2025-11-17 | $38.50 | $52.77 | 89,100 | — | — |
| 2025-11-14 | $39.64 | $54.33 | 110,400 | — | — |
| 2025-11-13 | $40.25 | $55.17 | 114,800 | — | — |
| 2025-11-12 | $41.65 | $57.08 | 172,000 | — | — |
| 2025-11-11 | $40.73 | $55.82 | 134,700 | — | — |
| 2025-11-10 | $40.65 | $55.71 | 302,000 | — | — |
| 2025-11-07 | $41.94 | $57.48 | 306,100 | — | — |
| 2025-11-06 | $43.61 | $59.77 | 223,800 | — | — |
| 2025-11-05 | $43.32 | $59.37 | 164,300 | — | — |
| 2025-11-04 | $42.63 | $58.43 | 112,200 | — | — |
| 2025-11-03 | $42.57 | $58.35 | 158,100 | — | — |
| 2025-10-31 | $43.03 | $58.98 | 261,300 | — | — |
| 2025-10-30 | $42.89 | $58.78 | 200,400 | — | — |
| 2025-10-29 | $42.49 | $58.24 | 138,700 | — | — |
| 2025-10-28 | $42.06 | $57.65 | 89,100 | — | — |
| 2025-10-27 | $41.61 | $57.03 | 97,100 | — | — |
| 2025-10-24 | $41.80 | $57.29 | 159,500 | — | — |
| 2025-10-23 | $41.41 | $56.76 | 89,100 | — | — |
| 2025-10-22 | $40.83 | $55.96 | 89,600 | — | — |
| 2025-10-21 | $40.78 | $55.89 | 299,300 | — | — |
| 2025-10-20 | $41.12 | $56.36 | 263,100 | — | — |
| 2025-10-17 | $40.88 | $56.03 | 654,000 | — | — |
| 2025-10-16 | $40.12 | $54.99 | 87,100 | — | — |
| 2025-10-15 | $40.81 | $55.93 | 112,800 | — | — |
| 2025-10-14 | $40.18 | $55.07 | 122,800 | — | — |
| 2025-10-13 | $40.78 | $55.89 | 160,800 | — | — |
| 2025-10-10 | $39.94 | $54.74 | 160,700 | — | — |
| 2025-10-09 | $40.59 | $55.63 | 111,400 | — | — |
| 2025-10-08 | $40.31 | $55.25 | 154,400 | — | — |
| 2025-10-07 | $40.21 | $55.11 | 123,500 | — | — |
| 2025-10-06 | $40.37 | $55.33 | 121,400 | — | — |
| 2025-10-03 | $40.97 | $56.15 | 176,600 | — | — |
| 2025-10-02 | $40.58 | $55.62 | 649,100 | — | — |
| 2025-10-01 | $40.00 | $54.82 | 192,000 | — | — |
| 2025-09-30 | $40.34 | $55.29 | 297,300 | — | — |
| 2025-09-29 | $40.15 | $55.03 | 91,000 | — | — |
| 2025-09-26 | $40.16 | $55.04 | 178,700 | — | — |
| 2025-09-25 | $40.14 | $55.01 | 149,300 | — | — |
| 2025-09-24 | $40.57 | $55.60 | 114,300 | — | — |
| 2025-09-23 | $40.51 | $55.52 | 221,200 | — | — |
| 2025-09-22 | $40.83 | $55.96 | 178,100 | — | — |
| 2025-09-19 | $40.08 | $54.93 | 576,600 | — | — |
| 2025-09-18 | $39.40 | $54.00 | 323,500 | — | — |
| 2025-09-17 | $41.62 | $57.04 | 167,700 | — | — |
| 2025-09-16 | $41.46 | $56.82 | 268,800 | — | — |
| 2025-09-15 | $41.66 | $57.10 | 115,500 | — | — |
| 2025-09-12 | $41.96 | $57.51 | 178,300 | — | — |
| 2025-09-11 | $41.97 | $57.52 | 146,700 | — | — |
| 2025-09-10 | $41.71 | $57.17 | 189,300 | — | — |
| 2025-09-09 | $40.77 | $55.88 | 179,000 | — | — |
| 2025-09-08 | $40.68 | $55.75 | 189,200 | — | — |
| 2025-09-05 | $40.84 | $55.97 | 127,000 | — | — |
| 2025-09-04 | $40.74 | $55.84 | 124,200 | — | — |
| 2025-09-03 | $41.27 | $56.56 | 318,900 | — | — |
| 2025-09-02 | $40.19 | $55.08 | 94,700 | — | — |
| 2025-08-29 | $39.72 | $54.44 | 123,200 | — | — |
| 2025-08-28 | $39.91 | $54.70 | 218,600 | — | — |
| 2025-08-27 | $39.51 | $54.15 | 215,400 | — | — |
| 2025-08-26 | $39.28 | $53.84 | 120,500 | — | — |
| 2025-08-25 | $39.34 | $53.92 | 92,900 | — | — |
| 2025-08-22 | $40.12 | $54.99 | 171,900 | — | — |
| 2025-08-21 | $38.62 | $52.93 | 98,900 | — | — |
| 2025-08-20 | $38.34 | $52.55 | 79,700 | — | — |
| 2025-08-19 | $38.39 | $52.62 | 155,300 | — | — |
| 2025-08-18 | $38.66 | $52.99 | 135,800 | — | — |
| 2025-08-15 | $38.66 | $52.99 | 117,800 | — | — |
| 2025-08-14 | $38.71 | $53.05 | 381,400 | — | — |
| 2025-08-13 | $38.88 | $53.29 | 175,400 | — | — |
| 2025-08-12 | $39.75 | $54.48 | 426,300 | — | — |
| 2025-08-11 | $37.66 | $51.62 | 238,300 | — | — |
| 2025-08-08 | $37.46 | $51.34 | 135,400 | — | — |
| 2025-08-07 | $37.21 | $51.00 | 389,500 | — | — |
| 2025-08-06 | $36.10 | $49.48 | 433,100 | — | — |
| 2025-08-05 | $36.27 | $49.71 | 485,500 | — | — |
| 2025-08-04 | $36.22 | $49.64 | 385,400 | — | — |
| 2025-08-01 | $36.02 | $49.37 | 92,300 | — | — |
| 2025-07-31 | $36.06 | $49.42 | 72,500 | — | — |
| 2025-07-30 | $35.88 | $49.18 | 175,300 | — | — |
| 2025-07-29 | $36.35 | $49.82 | 218,600 | — | — |
| 2025-07-28 | $35.71 | $48.94 | 172,400 | — | — |
| 2025-07-25 | $36.35 | $49.82 | 181,900 | — | — |
| 2025-07-24 | $36.85 | $50.51 | 333,200 | — | — |
| 2025-07-23 | $36.87 | $50.53 | 150,100 | — | — |
| 2025-07-22 | $36.33 | $49.79 | 188,800 | — | — |
| 2025-07-21 | $36.99 | $50.70 | 106,300 | — | — |
| 2025-07-18 | $37.65 | $51.60 | 126,000 | — | — |
| 2025-07-17 | $37.63 | $51.57 | 112,100 | — | — |
| 2025-07-16 | $36.94 | $50.63 | 134,600 | — | — |
| 2025-07-15 | $36.57 | $50.12 | 106,500 | — | — |
| 2025-07-14 | $36.73 | $50.34 | 254,600 | — | — |
| 2025-07-11 | $36.68 | $50.27 | 229,900 | — | — |
| 2025-07-10 | $37.15 | $50.92 | 149,800 | — | — |
| 2025-07-09 | $37.08 | $50.82 | 216,000 | — | — |
| 2025-07-08 | $37.12 | $50.88 | 123,900 | — | — |
| 2025-07-07 | $37.25 | $51.05 | 268,300 | — | — |
| 2025-07-03 | $37.96 | $52.03 | 59,600 | — | — |
| 2025-07-02 | $37.45 | $51.33 | 111,200 | — | — |
| 2025-07-01 | $37.66 | $51.62 | 146,200 | — | — |
| 2025-06-30 | $38.13 | $52.26 | 167,800 | — | — |
| 2025-06-27 | $37.83 | $51.85 | 228,900 | — | — |
| 2025-06-26 | $37.93 | $51.99 | 292,900 | — | — |
| 2025-06-25 | $36.19 | $49.60 | 168,300 | — | — |
| 2025-06-24 | $36.04 | $49.40 | 243,600 | — | — |
| 2025-06-23 | $35.73 | $48.97 | 120,400 | — | — |
| 2025-06-20 | $36.02 | $49.37 | 226,700 | — | — |
| 2025-06-18 | $36.06 | $49.42 | 144,800 | — | — |
| 2025-06-17 | $36.09 | $49.46 | 368,900 | — | — |
| 2025-06-16 | $36.13 | $49.52 | 169,200 | — | — |
| 2025-06-13 | $36.01 | $49.35 | 175,200 | — | — |
| 2025-06-12 | $36.98 | $50.68 | 450,200 | — | — |
| 2025-06-11 | $36.68 | $50.27 | 616,500 | — | — |
| 2025-06-10 | $35.47 | $48.61 | 330,000 | — | — |
| 2025-06-09 | $35.23 | $48.29 | 140,500 | — | — |
| 2025-06-06 | $36.33 | $49.79 | 145,400 | — | — |
| 2025-06-05 | $35.38 | $48.49 | 370,100 | — | — |
| 2025-06-04 | $34.72 | $47.59 | 444,800 | — | — |
| 2025-06-03 | $34.81 | $47.71 | 391,800 | — | — |
| 2025-06-02 | $35.03 | $48.01 | 426,300 | — | — |
| 2025-05-30 | $34.61 | $47.44 | 215,500 | — | — |
| 2025-05-29 | $35.16 | $48.19 | 227,700 | — | — |
| 2025-05-28 | $35.40 | $48.52 | 275,500 | — | — |
| 2025-05-27 | $36.25 | $49.68 | 373,700 | — | — |
| 2025-05-23 | $36.68 | $50.27 | 290,600 | — | — |
| 2025-05-22 | $36.08 | $49.45 | 258,000 | — | — |
| 2025-05-21 | $36.10 | $49.48 | 139,200 | — | — |
| 2025-05-20 | $36.09 | $49.46 | 78,800 | — | — |
| 2025-05-19 | $35.61 | $48.81 | 87,400 | — | — |
| 2025-05-16 | $35.68 | $48.90 | 115,800 | — | — |
| 2025-05-15 | $35.90 | $49.20 | 402,100 | — | — |
| 2025-05-14 | $35.53 | $48.70 | 234,200 | — | — |
| 2025-05-13 | $34.90 | $47.83 | 256,800 | — | — |
| 2025-05-12 | $34.27 | $46.97 | 212,400 | — | — |
| 2025-05-09 | $34.36 | $47.09 | 350,600 | — | — |
| 2025-05-08 | $34.54 | $47.34 | 523,600 | — | — |
| 2025-05-07 | $34.65 | $47.49 | 179,300 | — | — |
| 2025-05-06 | $34.64 | $47.48 | 151,600 | — | — |
| 2025-05-05 | $34.62 | $47.45 | 133,000 | — | — |
| 2025-05-02 | $34.47 | $47.24 | 98,600 | — | — |
| 2025-05-01 | $33.76 | $46.27 | 105,500 | — | — |
| 2025-04-30 | $33.87 | $46.42 | 97,400 | — | — |
| 2025-04-29 | $33.98 | $46.57 | 222,000 | — | — |
| 2025-04-28 | $33.62 | $46.08 | 597,100 | — | — |
| 2025-04-25 | $32.13 | $44.04 | 170,500 | — | — |
| 2025-04-24 | $31.88 | $43.69 | 121,800 | — | — |
| 2025-04-23 | $32.21 | $42.78 | 167,600 | — | — |
| 2025-04-22 | $31.62 | $41.99 | 174,500 | — | — |
| 2025-04-21 | $30.90 | $41.04 | 114,800 | — | — |
| 2025-04-17 | $31.51 | $41.85 | 74,600 | — | — |
| 2025-04-16 | $31.19 | $41.42 | 151,000 | — | — |
| 2025-04-15 | $31.08 | $41.27 | 102,400 | — | — |
| 2025-04-14 | $30.63 | $40.68 | 199,000 | — | — |
| 2025-04-11 | $29.98 | $39.81 | 135,900 | — | — |
| 2025-04-10 | $29.73 | $39.48 | 99,900 | — | — |
| 2025-04-09 | $31.08 | $41.27 | 620,500 | — | — |
| 2025-04-08 | $30.14 | $40.03 | 592,500 | — | — |
| 2025-04-07 | $29.66 | $39.39 | 319,200 | — | — |
| 2025-04-04 | $31.24 | $41.49 | 274,500 | — | — |
| 2025-04-03 | $32.17 | $42.72 | 395,100 | — | — |
| 2025-04-02 | $33.63 | $44.66 | 177,100 | — | — |
| 2025-04-01 | $33.79 | $44.87 | 167,800 | — | — |
| 2025-03-31 | $33.13 | $44.00 | 139,500 | — | — |
| 2025-03-28 | $33.50 | $44.49 | 159,100 | — | — |
| 2025-03-27 | $33.60 | $44.62 | 124,400 | — | — |
| 2025-03-26 | $33.84 | $44.94 | 167,500 | — | — |
| 2025-03-25 | $34.31 | $45.56 | 224,900 | — | — |
| 2025-03-24 | $33.84 | $44.94 | 115,000 | — | — |
| 2025-03-21 | $34.09 | $45.27 | 198,100 | — | — |
| 2025-03-20 | $34.20 | $45.42 | 98,900 | — | — |
| 2025-03-19 | $34.08 | $45.26 | 170,700 | — | — |
| 2025-03-18 | $33.76 | $44.83 | 95,400 | — | — |
| 2025-03-17 | $33.61 | $44.63 | 185,900 | — | — |
| 2025-03-14 | $33.04 | $43.88 | 333,300 | — | — |
| 2025-03-13 | $32.44 | $43.08 | 135,900 | — | — |
| 2025-03-12 | $32.08 | $42.60 | 245,100 | — | — |
| 2025-03-11 | $31.33 | $41.61 | 222,700 | — | — |
| 2025-03-10 | $31.10 | $41.30 | 205,400 | — | — |
| 2025-03-07 | $32.05 | $42.56 | 207,100 | — | — |
| 2025-03-06 | $31.61 | $41.98 | 187,000 | — | — |
| 2025-03-05 | $32.19 | $42.75 | 148,500 | — | — |
| 2025-03-04 | $31.57 | $41.93 | 180,200 | — | — |
| 2025-03-03 | $32.21 | $42.78 | 75,900 | — | — |
| 2025-02-28 | $32.04 | $42.55 | 187,500 | — | — |
| 2025-02-27 | $31.97 | $42.46 | 113,900 | — | — |
| 2025-02-26 | $32.07 | $42.59 | 120,000 | — | — |
| 2025-02-25 | $31.68 | $42.07 | 374,500 | — | — |
| 2025-02-24 | $31.93 | $42.40 | 113,800 | — | — |
| 2025-02-21 | $31.73 | $42.14 | 144,200 | — | — |
| 2025-02-20 | $32.50 | $43.16 | 186,100 | — | — |
| 2025-02-19 | $32.32 | $42.92 | 106,700 | — | — |
| 2025-02-18 | $32.33 | $42.93 | 122,600 | — | — |
| 2025-02-14 | $33.29 | $44.21 | 217,600 | — | — |
| 2025-02-13 | $32.92 | $43.72 | 230,500 | — | — |
| 2025-02-12 | $32.81 | $43.57 | 112,100 | — | — |
| 2025-02-11 | $32.92 | $43.72 | 204,900 | — | — |
| 2025-02-10 | $32.69 | $43.41 | 165,700 | — | — |
| 2025-02-07 | $32.52 | $43.19 | 313,700 | — | — |
| 2025-02-06 | $32.49 | $43.15 | 733,300 | — | — |
| 2025-02-05 | $31.06 | $41.25 | 334,700 | — | — |
| 2025-02-04 | $30.56 | $40.58 | 343,300 | — | — |
| 2025-02-03 | $29.95 | $39.77 | 184,600 | — | — |
| 2025-01-31 | $29.78 | $39.55 | 241,900 | — | — |
| 2025-01-30 | $29.69 | $39.43 | 227,100 | — | — |
| 2025-01-29 | $29.45 | $39.11 | 230,900 | — | — |
| 2025-01-28 | $29.23 | $38.82 | 136,200 | — | — |
| 2025-01-27 | $29.26 | $38.86 | 48,800 | — | — |
| 2025-01-24 | $29.34 | $38.96 | 111,600 | — | — |
| 2025-01-23 | $28.98 | $38.49 | 161,400 | — | — |
| 2025-01-22 | $29.05 | $38.58 | 80,400 | — | — |
| 2025-01-21 | $28.99 | $38.50 | 44,400 | — | — |
| 2025-01-17 | $29.16 | $38.73 | 67,500 | — | — |
| 2025-01-16 | $29.13 | $38.69 | 112,000 | — | — |
| 2025-01-15 | $29.28 | $38.88 | 157,700 | — | — |
| 2025-01-14 | $29.04 | $38.57 | 79,700 | — | — |
| 2025-01-13 | $28.94 | $38.43 | 70,000 | — | — |
| 2025-01-10 | $28.33 | $37.62 | 110,400 | — | — |
| 2025-01-08 | $29.07 | $38.61 | 308,300 | — | — |
| 2025-01-07 | $29.33 | $38.95 | 89,500 | — | — |
| 2025-01-06 | $29.31 | $38.92 | 74,900 | — | — |
| 2025-01-03 | $28.90 | $38.38 | 465,400 | — | — |
| 2025-01-02 | $29.21 | $38.79 | 95,400 | — | — |