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
- 2022-10-03 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 | $53.22 | $53.22 | 38,900 | — | — |
| 2025-12-30 | $52.99 | $52.99 | 75,200 | — | — |
| 2025-12-29 | $50.85 | $50.85 | 15,600 | — | — |
| 2025-12-26 | $51.20 | $51.20 | 17,700 | — | — |
| 2025-12-24 | $50.44 | $50.44 | 13,200 | — | — |
| 2025-12-23 | $49.92 | $49.92 | 36,200 | — | — |
| 2025-12-22 | $51.43 | $51.43 | 40,900 | — | — |
| 2025-12-19 | $52.67 | $52.67 | 18,600 | — | — |
| 2025-12-18 | $53.22 | $53.22 | 17,100 | — | — |
| 2025-12-17 | $53.73 | $53.73 | 44,100 | — | — |
| 2025-12-16 | $52.65 | $52.65 | 26,500 | — | — |
| 2025-12-15 | $53.37 | $53.37 | 20,900 | — | — |
| 2025-12-12 | $53.90 | $53.90 | 23,800 | — | — |
| 2025-12-11 | $55.13 | $55.13 | 99,300 | — | — |
| 2025-12-10 | $52.80 | $52.80 | 57,600 | — | — |
| 2025-12-09 | $51.55 | $51.55 | 42,800 | — | — |
| 2025-12-08 | $53.13 | $53.13 | 31,600 | — | — |
| 2025-12-05 | $51.50 | $51.50 | 23,400 | — | — |
| 2025-12-04 | $51.43 | $51.43 | 27,700 | — | — |
| 2025-12-03 | $52.66 | $52.66 | 31,300 | — | — |
| 2025-12-02 | $50.33 | $50.33 | 12,400 | — | — |
| 2025-12-01 | $50.98 | $50.98 | 20,300 | — | — |
| 2025-11-28 | $51.67 | $51.67 | 7,200 | — | — |
| 2025-11-26 | $51.25 | $51.25 | 25,500 | — | — |
| 2025-11-25 | $51.67 | $51.67 | 23,900 | — | — |
| 2025-11-24 | $49.63 | $49.63 | 35,600 | — | — |
| 2025-11-21 | $48.76 | $48.76 | 98,800 | — | — |
| 2025-11-20 | $43.64 | $43.64 | 53,400 | — | — |
| 2025-11-19 | $46.00 | $46.00 | 28,500 | — | — |
| 2025-11-18 | $47.13 | $47.13 | 42,200 | — | — |
| 2025-11-17 | $49.23 | $49.23 | 42,300 | — | — |
| 2025-11-14 | $50.89 | $50.89 | 25,300 | — | — |
| 2025-11-13 | $51.00 | $51.00 | 54,900 | — | — |
| 2025-11-12 | $53.45 | $53.45 | 20,000 | — | — |
| 2025-11-11 | $54.19 | $54.19 | 9,500 | — | — |
| 2025-11-10 | $54.44 | $54.44 | 12,300 | — | — |
| 2025-11-07 | $53.01 | $53.01 | 31,100 | — | — |
| 2025-11-06 | $53.16 | $53.16 | 16,600 | — | — |
| 2025-11-05 | $53.00 | $53.00 | 31,600 | — | — |
| 2025-11-04 | $54.59 | $54.59 | 28,300 | — | — |
| 2025-11-03 | $55.79 | $55.79 | 42,800 | — | — |
| 2025-10-31 | $55.12 | $55.12 | 19,800 | — | — |
| 2025-10-30 | $55.38 | $55.38 | 17,100 | — | — |
| 2025-10-29 | $56.45 | $56.45 | 58,300 | — | — |
| 2025-10-28 | $54.00 | $54.00 | 38,000 | — | — |
| 2025-10-27 | $53.90 | $53.90 | 43,700 | — | — |
| 2025-10-24 | $54.70 | $54.70 | 35,900 | — | — |
| 2025-10-23 | $54.92 | $54.92 | 30,900 | — | — |
| 2025-10-22 | $54.23 | $54.23 | 23,100 | — | — |
| 2025-10-21 | $53.21 | $53.21 | 14,300 | — | — |
| 2025-10-20 | $54.68 | $54.68 | 16,100 | — | — |
| 2025-10-17 | $54.59 | $54.59 | 20,500 | — | — |
| 2025-10-16 | $55.82 | $55.82 | 10,500 | — | — |
| 2025-10-15 | $56.79 | $56.79 | 11,900 | — | — |
| 2025-10-14 | $55.11 | $55.11 | 15,700 | — | — |
| 2025-10-13 | $54.16 | $54.16 | 14,100 | — | — |
| 2025-10-10 | $53.57 | $53.57 | 45,600 | — | — |
| 2025-10-09 | $55.86 | $55.86 | 37,300 | — | — |
| 2025-10-08 | $55.59 | $55.59 | 17,200 | — | — |
| 2025-10-07 | $54.50 | $54.50 | 27,200 | — | — |
| 2025-10-06 | $55.45 | $55.45 | 17,200 | — | — |
| 2025-10-03 | $54.22 | $54.22 | 20,200 | — | — |
| 2025-10-02 | $53.50 | $53.50 | 19,100 | — | — |
| 2025-10-01 | $53.10 | $53.10 | 22,500 | — | — |
| 2025-09-30 | $55.48 | $55.48 | 28,100 | — | — |
| 2025-09-29 | $53.10 | $53.10 | 33,800 | — | — |
| 2025-09-26 | $52.14 | $52.14 | 15,700 | — | — |
| 2025-09-25 | $52.03 | $52.03 | 16,900 | — | — |
| 2025-09-24 | $51.95 | $51.95 | 22,800 | — | — |
| 2025-09-23 | $52.99 | $52.99 | 28,300 | — | — |
| 2025-09-22 | $53.94 | $53.94 | 30,500 | — | — |
| 2025-09-19 | $52.52 | $52.52 | 108,500 | — | — |
| 2025-09-18 | $49.00 | $49.00 | 22,600 | — | — |
| 2025-09-17 | $48.52 | $48.52 | 21,100 | — | — |
| 2025-09-16 | $48.73 | $48.73 | 19,800 | — | — |
| 2025-09-15 | $48.23 | $48.23 | 14,200 | — | — |
| 2025-09-12 | $47.43 | $47.43 | 26,700 | — | — |
| 2025-09-11 | $48.43 | $48.43 | 24,000 | — | — |
| 2025-09-10 | $48.63 | $48.63 | 64,200 | — | — |
| 2025-09-09 | $45.79 | $45.79 | 19,800 | — | — |
| 2025-09-08 | $45.96 | $45.96 | 19,100 | — | — |
| 2025-09-05 | $44.92 | $44.92 | 14,200 | — | — |
| 2025-09-04 | $45.12 | $45.12 | 19,800 | — | — |
| 2025-09-03 | $44.02 | $44.02 | 30,300 | — | — |
| 2025-09-02 | $44.52 | $44.52 | 38,100 | — | — |
| 2025-08-29 | $44.98 | $44.98 | 13,700 | — | — |
| 2025-08-28 | $45.40 | $45.40 | 44,500 | — | — |
| 2025-08-27 | $45.00 | $45.00 | 36,300 | — | — |
| 2025-08-26 | $45.30 | $45.30 | 30,100 | — | — |
| 2025-08-25 | $45.07 | $45.07 | 21,500 | — | — |
| 2025-08-22 | $44.91 | $44.91 | 38,800 | — | — |
| 2025-08-21 | $43.20 | $43.20 | 21,400 | — | — |
| 2025-08-20 | $42.48 | $42.48 | 30,800 | — | — |
| 2025-08-19 | $41.58 | $41.58 | 40,500 | — | — |
| 2025-08-18 | $43.19 | $43.19 | 56,000 | — | — |
| 2025-08-15 | $41.22 | $41.22 | 46,200 | — | — |
| 2025-08-14 | $41.56 | $41.56 | 69,400 | — | — |
| 2025-08-13 | $41.96 | $41.96 | 142,800 | — | — |
| 2025-08-12 | $46.94 | $46.94 | 63,300 | — | — |
| 2025-08-11 | $45.10 | $45.10 | 32,900 | — | — |
| 2025-08-08 | $43.60 | $43.60 | 49,200 | — | — |
| 2025-08-07 | $44.95 | $44.95 | 24,400 | — | — |
| 2025-08-06 | $45.50 | $45.50 | 30,000 | — | — |
| 2025-08-05 | $43.99 | $43.99 | 36,400 | — | — |
| 2025-08-04 | $44.21 | $44.21 | 33,100 | — | — |
| 2025-08-01 | $42.71 | $42.71 | 51,800 | — | — |
| 2025-07-31 | $43.98 | $43.98 | 43,800 | — | — |
| 2025-07-30 | $44.58 | $44.58 | 64,900 | — | — |
| 2025-07-29 | $44.34 | $44.34 | 54,300 | — | — |
| 2025-07-28 | $44.03 | $44.03 | 34,400 | — | — |
| 2025-07-25 | $43.69 | $43.69 | 58,100 | — | — |
| 2025-07-24 | $42.03 | $42.03 | 44,300 | — | — |
| 2025-07-23 | $43.85 | $43.85 | 61,100 | — | — |
| 2025-07-22 | $41.51 | $41.51 | 45,600 | — | — |
| 2025-07-21 | $41.58 | $41.58 | 59,900 | — | — |
| 2025-07-18 | $40.11 | $40.11 | 51,200 | — | — |
| 2025-07-17 | $41.13 | $41.13 | 79,900 | — | — |
| 2025-07-16 | $40.63 | $40.63 | 51,400 | — | — |
| 2025-07-15 | $38.68 | $38.68 | 48,300 | — | — |
| 2025-07-14 | $39.82 | $39.82 | 43,900 | — | — |
| 2025-07-11 | $39.25 | $39.25 | 50,800 | — | — |
| 2025-07-10 | $40.35 | $40.35 | 30,300 | — | — |
| 2025-07-09 | $40.01 | $40.01 | 50,300 | — | — |
| 2025-07-08 | $41.48 | $41.48 | 39,600 | — | — |
| 2025-07-07 | $40.84 | $40.84 | 63,700 | — | — |
| 2025-07-03 | $40.26 | $40.26 | 34,200 | — | — |
| 2025-07-02 | $40.11 | $40.11 | 52,800 | — | — |
| 2025-07-01 | $40.01 | $40.01 | 80,600 | — | — |
| 2025-06-30 | $42.00 | $42.00 | 68,400 | — | — |
| 2025-06-27 | $41.59 | $41.59 | 376,500 | — | — |
| 2025-06-26 | $41.24 | $41.24 | 82,200 | — | — |
| 2025-06-25 | $38.76 | $38.76 | 89,900 | — | — |
| 2025-06-24 | $38.94 | $38.94 | 120,700 | — | — |
| 2025-06-23 | $40.16 | $40.16 | 98,300 | — | — |
| 2025-06-20 | $39.56 | $39.56 | 145,000 | — | — |
| 2025-06-18 | $40.08 | $40.08 | 249,700 | — | — |
| 2025-06-17 | $48.08 | $48.08 | 49,600 | — | — |
| 2025-06-16 | $45.81 | $45.81 | 39,100 | — | — |
| 2025-06-13 | $45.33 | $45.33 | 63,500 | — | — |
| 2025-06-12 | $46.01 | $46.01 | 51,300 | — | — |
| 2025-06-11 | $45.59 | $45.59 | 33,700 | — | — |
| 2025-06-10 | $45.13 | $45.13 | 32,300 | — | — |
| 2025-06-09 | $46.65 | $46.65 | 17,700 | — | — |
| 2025-06-06 | $46.64 | $46.64 | 33,100 | — | — |
| 2025-06-05 | $44.76 | $44.76 | 75,300 | — | — |
| 2025-06-04 | $46.15 | $46.15 | 19,500 | — | — |
| 2025-06-03 | $45.80 | $45.80 | 19,400 | — | — |
| 2025-06-02 | $46.39 | $46.39 | 21,500 | — | — |
| 2025-05-30 | $46.27 | $46.27 | 18,400 | — | — |
| 2025-05-29 | $47.05 | $47.05 | 44,700 | — | — |
| 2025-05-28 | $48.07 | $48.07 | 40,900 | — | — |
| 2025-05-27 | $47.50 | $47.50 | 46,500 | — | — |
| 2025-05-23 | $45.55 | $45.55 | 50,200 | — | — |
| 2025-05-22 | $45.04 | $45.04 | 38,200 | — | — |
| 2025-05-21 | $45.54 | $45.54 | 21,500 | — | — |
| 2025-05-20 | $46.96 | $46.96 | 26,900 | — | — |
| 2025-05-19 | $48.43 | $48.43 | 58,300 | — | — |
| 2025-05-16 | $48.08 | $48.08 | 31,900 | — | — |
| 2025-05-15 | $47.45 | $47.45 | 72,500 | — | — |
| 2025-05-14 | $49.00 | $49.00 | 115,500 | — | — |
| 2025-05-13 | $59.64 | $59.64 | 48,800 | — | — |
| 2025-05-12 | $57.40 | $57.40 | 48,100 | — | — |
| 2025-05-09 | $56.33 | $56.33 | 32,100 | — | — |
| 2025-05-08 | $54.34 | $54.34 | 45,600 | — | — |
| 2025-05-07 | $56.05 | $56.05 | 40,500 | — | — |
| 2025-05-06 | $56.92 | $56.92 | 23,000 | — | — |
| 2025-05-05 | $55.76 | $55.76 | 18,200 | — | — |
| 2025-05-02 | $58.44 | $58.44 | 21,900 | — | — |
| 2025-05-01 | $57.31 | $57.31 | 50,700 | — | — |
| 2025-04-30 | $55.47 | $55.47 | 50,200 | — | — |
| 2025-04-29 | $56.91 | $56.91 | 39,500 | — | — |
| 2025-04-28 | $57.85 | $57.85 | 38,900 | — | — |
| 2025-04-25 | $57.33 | $57.33 | 47,400 | — | — |
| 2025-04-24 | $53.43 | $53.43 | 33,500 | — | — |
| 2025-04-23 | $51.88 | $51.88 | 36,000 | — | — |
| 2025-04-22 | $53.35 | $53.35 | 48,400 | — | — |
| 2025-04-21 | $49.85 | $49.85 | 31,300 | — | — |
| 2025-04-17 | $51.47 | $51.47 | 37,000 | — | — |
| 2025-04-16 | $48.66 | $48.66 | 27,200 | — | — |
| 2025-04-15 | $48.65 | $48.65 | 24,800 | — | — |
| 2025-04-14 | $50.56 | $50.56 | 56,700 | — | — |
| 2025-04-11 | $49.49 | $49.49 | 68,700 | — | — |
| 2025-04-10 | $44.23 | $44.23 | 27,400 | — | — |
| 2025-04-09 | $45.11 | $45.11 | 154,700 | — | — |
| 2025-04-08 | $41.10 | $41.10 | 54,000 | — | — |
| 2025-04-07 | $42.46 | $42.46 | 76,300 | — | — |
| 2025-04-04 | $40.32 | $40.32 | 107,500 | — | — |
| 2025-04-03 | $42.40 | $42.40 | 95,500 | — | — |
| 2025-04-02 | $47.05 | $47.05 | 57,800 | — | — |
| 2025-04-01 | $46.41 | $46.41 | 71,900 | — | — |
| 2025-03-31 | $44.54 | $44.54 | 51,800 | — | — |
| 2025-03-28 | $43.04 | $43.04 | 78,200 | — | — |
| 2025-03-27 | $41.53 | $41.53 | 108,800 | — | — |
| 2025-03-26 | $42.95 | $42.95 | 88,500 | — | — |
| 2025-03-25 | $44.59 | $44.59 | 98,500 | — | — |
| 2025-03-24 | $42.09 | $42.09 | 216,800 | — | — |
| 2025-03-21 | $37.39 | $37.39 | 9,400 | — | — |
| 2025-03-20 | $38.00 | $38.00 | 17,500 | — | — |
| 2025-03-19 | $37.97 | $37.97 | 27,900 | — | — |
| 2025-03-18 | $36.87 | $36.87 | 31,600 | — | — |
| 2025-03-17 | $40.43 | $40.43 | 52,700 | — | — |
| 2025-03-14 | $37.99 | $37.99 | 17,000 | — | — |
| 2025-03-13 | $36.38 | $36.38 | 25,100 | — | — |
| 2025-03-12 | $38.06 | $38.06 | 37,300 | — | — |
| 2025-03-11 | $39.55 | $39.55 | 30,300 | — | — |
| 2025-03-10 | $39.00 | $39.00 | 48,200 | — | — |
| 2025-03-07 | $44.71 | $44.71 | 34,800 | — | — |
| 2025-03-06 | $44.20 | $44.20 | 53,000 | — | — |
| 2025-03-05 | $43.27 | $43.27 | 45,700 | — | — |
| 2025-03-04 | $38.37 | $38.37 | 60,200 | — | — |
| 2025-03-03 | $39.48 | $39.48 | 70,900 | — | — |
| 2025-02-28 | $39.56 | $39.56 | 37,600 | — | — |
| 2025-02-27 | $40.16 | $40.16 | 137,600 | — | — |
| 2025-02-26 | $38.91 | $38.91 | 77,600 | — | — |
| 2025-02-25 | $37.75 | $37.75 | 70,200 | — | — |
| 2025-02-24 | $35.00 | $35.00 | 140,300 | — | — |
| 2025-02-21 | $37.81 | $37.81 | 218,200 | — | — |
| 2025-02-20 | $45.92 | $45.92 | 34,100 | — | — |
| 2025-02-19 | $48.61 | $48.61 | 32,000 | — | — |
| 2025-02-18 | $45.98 | $45.98 | 117,800 | — | — |
| 2025-02-14 | $50.14 | $50.14 | 35,700 | — | — |
| 2025-02-13 | $50.50 | $50.50 | 26,000 | — | — |
| 2025-02-12 | $52.95 | $52.95 | 14,700 | — | — |
| 2025-02-11 | $52.85 | $52.85 | 23,900 | — | — |
| 2025-02-10 | $53.44 | $53.44 | 29,200 | — | — |
| 2025-02-07 | $54.76 | $54.76 | 13,900 | — | — |
| 2025-02-06 | $57.18 | $57.18 | 16,000 | — | — |
| 2025-02-05 | $56.33 | $56.33 | 14,900 | — | — |
| 2025-02-04 | $56.36 | $56.36 | 21,100 | — | — |
| 2025-02-03 | $55.99 | $55.99 | 31,300 | — | — |
| 2025-01-31 | $58.90 | $58.90 | 29,100 | — | — |
| 2025-01-30 | $58.06 | $58.06 | 18,300 | — | — |
| 2025-01-29 | $57.53 | $57.53 | 16,200 | — | — |
| 2025-01-28 | $55.66 | $55.66 | 21,400 | — | — |
| 2025-01-27 | $56.96 | $56.96 | 42,700 | — | — |
| 2025-01-24 | $58.88 | $58.88 | 23,600 | — | — |
| 2025-01-23 | $58.79 | $58.79 | 19,100 | — | — |
| 2025-01-22 | $59.29 | $59.29 | 38,400 | — | — |
| 2025-01-21 | $58.00 | $58.00 | 68,300 | — | — |
| 2025-01-17 | $55.42 | $55.42 | 29,100 | — | — |
| 2025-01-16 | $53.51 | $53.51 | 29,000 | — | — |
| 2025-01-15 | $54.65 | $54.65 | 56,400 | — | — |
| 2025-01-14 | $50.40 | $50.40 | 45,400 | — | — |
| 2025-01-13 | $48.20 | $48.20 | 55,800 | — | — |
| 2025-01-10 | $51.17 | $51.17 | 33,000 | — | — |
| 2025-01-08 | $50.77 | $50.77 | 48,700 | — | — |
| 2025-01-07 | $52.52 | $52.52 | 67,400 | — | — |
| 2025-01-06 | $48.91 | $48.91 | 56,700 | — | — |
| 2025-01-03 | $51.25 | $51.25 | 17,600 | — | — |
| 2025-01-02 | $49.72 | $49.72 | 40,400 | — | — |