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
- 2023-04-17 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 | $53.89 | $53.89 | 331,600 | — | — |
| 2025-12-30 | $53.77 | $53.77 | 170,600 | — | — |
| 2025-12-29 | $53.70 | $53.70 | 144,600 | — | — |
| 2025-12-26 | $54.01 | $54.01 | 182,600 | — | — |
| 2025-12-24 | $54.48 | $54.48 | 91,000 | — | — |
| 2025-12-23 | $53.77 | $53.77 | 380,800 | — | — |
| 2025-12-22 | $53.13 | $53.13 | 236,700 | — | — |
| 2025-12-19 | $52.62 | $52.62 | 461,300 | — | — |
| 2025-12-18 | $51.91 | $51.91 | 282,500 | — | — |
| 2025-12-17 | $51.56 | $51.56 | 226,300 | — | — |
| 2025-12-16 | $52.28 | $52.28 | 442,500 | — | — |
| 2025-12-15 | $52.71 | $52.71 | 430,600 | — | — |
| 2025-12-12 | $54.72 | $54.72 | 328,400 | — | — |
| 2025-12-11 | $54.70 | $54.70 | 493,800 | — | — |
| 2025-12-10 | $53.30 | $53.30 | 307,700 | — | — |
| 2025-12-09 | $52.97 | $52.97 | 265,000 | — | — |
| 2025-12-08 | $52.27 | $52.27 | 313,600 | — | — |
| 2025-12-05 | $51.79 | $51.79 | 318,400 | — | — |
| 2025-12-04 | $51.52 | $51.52 | 296,600 | — | — |
| 2025-12-03 | $50.16 | $50.16 | 228,100 | — | — |
| 2025-12-02 | $49.60 | $49.60 | 473,900 | — | — |
| 2025-12-01 | $50.73 | $50.73 | 452,200 | — | — |
| 2025-11-28 | $49.47 | $49.47 | 135,500 | — | — |
| 2025-11-26 | $48.96 | $48.96 | 221,900 | — | — |
| 2025-11-25 | $48.95 | $48.95 | 506,600 | — | — |
| 2025-11-24 | $47.21 | $47.21 | 353,200 | — | — |
| 2025-11-21 | $47.80 | $47.80 | 358,300 | — | — |
| 2025-11-20 | $47.18 | $47.18 | 208,700 | — | — |
| 2025-11-19 | $47.95 | $47.95 | 321,600 | — | — |
| 2025-11-18 | $47.49 | $47.49 | 414,400 | — | — |
| 2025-11-17 | $45.16 | $45.16 | 355,100 | — | — |
| 2025-11-14 | $46.00 | $46.00 | 313,400 | — | — |
| 2025-11-13 | $46.91 | $46.91 | 295,100 | — | — |
| 2025-11-12 | $48.57 | $48.57 | 325,300 | — | — |
| 2025-11-11 | $49.31 | $49.31 | 511,200 | — | — |
| 2025-11-10 | $49.27 | $49.27 | 494,700 | — | — |
| 2025-11-07 | $46.51 | $46.51 | 497,500 | — | — |
| 2025-11-06 | $44.27 | $44.27 | 292,400 | — | — |
| 2025-11-05 | $44.54 | $44.54 | 703,000 | — | — |
| 2025-11-04 | $43.84 | $43.84 | 374,900 | — | — |
| 2025-11-03 | $44.22 | $44.22 | 237,300 | — | — |
| 2025-10-31 | $44.16 | $44.16 | 242,800 | — | — |
| 2025-10-30 | $44.07 | $44.07 | 181,300 | — | — |
| 2025-10-29 | $44.30 | $44.30 | 235,100 | — | — |
| 2025-10-28 | $44.97 | $44.97 | 138,400 | — | — |
| 2025-10-27 | $45.19 | $45.19 | 185,100 | — | — |
| 2025-10-24 | $45.75 | $45.75 | 164,000 | — | — |
| 2025-10-23 | $45.63 | $45.63 | 224,200 | — | — |
| 2025-10-22 | $46.18 | $46.18 | 354,700 | — | — |
| 2025-10-21 | $45.60 | $45.60 | 226,500 | — | — |
| 2025-10-20 | $44.50 | $44.50 | 330,200 | — | — |
| 2025-10-17 | $43.90 | $43.90 | 270,600 | — | — |
| 2025-10-16 | $43.65 | $43.65 | 348,600 | — | — |
| 2025-10-15 | $44.99 | $44.99 | 381,000 | — | — |
| 2025-10-14 | $44.10 | $44.10 | 476,200 | — | — |
| 2025-10-13 | $43.39 | $43.39 | 655,400 | — | — |
| 2025-10-10 | $41.77 | $41.77 | 283,800 | — | — |
| 2025-10-09 | $41.88 | $41.88 | 260,900 | — | — |
| 2025-10-08 | $42.67 | $42.67 | 419,500 | — | — |
| 2025-10-07 | $43.51 | $43.51 | 505,400 | — | — |
| 2025-10-06 | $45.63 | $45.63 | 247,200 | — | — |
| 2025-10-03 | $45.58 | $45.58 | 297,000 | — | — |
| 2025-10-02 | $46.65 | $46.65 | 450,400 | — | — |
| 2025-10-01 | $47.61 | $47.61 | 754,500 | — | — |
| 2025-09-30 | $45.24 | $45.24 | 251,400 | — | — |
| 2025-09-29 | $45.20 | $45.20 | 249,500 | — | — |
| 2025-09-26 | $45.29 | $45.29 | 324,000 | — | — |
| 2025-09-25 | $44.80 | $44.80 | 341,000 | — | — |
| 2025-09-24 | $45.16 | $45.16 | 352,700 | — | — |
| 2025-09-23 | $46.04 | $46.04 | 330,600 | — | — |
| 2025-09-22 | $45.73 | $45.73 | 320,800 | — | — |
| 2025-09-19 | $45.15 | $45.15 | 481,300 | — | — |
| 2025-09-18 | $45.92 | $45.92 | 454,200 | — | — |
| 2025-09-17 | $44.91 | $44.91 | 347,800 | — | — |
| 2025-09-16 | $44.60 | $44.60 | 431,600 | — | — |
| 2025-09-15 | $43.94 | $43.94 | 361,800 | — | — |
| 2025-09-12 | $44.27 | $44.27 | 649,400 | — | — |
| 2025-09-11 | $43.30 | $43.30 | 441,000 | — | — |
| 2025-09-10 | $42.75 | $42.75 | 367,400 | — | — |
| 2025-09-09 | $41.44 | $41.44 | 342,200 | — | — |
| 2025-09-08 | $42.08 | $42.08 | 437,200 | — | — |
| 2025-09-05 | $40.86 | $40.86 | 224,800 | — | — |
| 2025-09-04 | $40.47 | $40.47 | 349,700 | — | — |
| 2025-09-03 | $40.42 | $40.42 | 548,500 | — | — |
| 2025-09-02 | $40.40 | $40.40 | 316,100 | — | — |
| 2025-08-29 | $40.71 | $40.71 | 375,000 | — | — |
| 2025-08-28 | $40.90 | $40.90 | 335,800 | — | — |
| 2025-08-27 | $39.41 | $39.41 | 387,200 | — | — |
| 2025-08-26 | $39.89 | $39.89 | 309,900 | — | — |
| 2025-08-25 | $39.26 | $39.26 | 554,200 | — | — |
| 2025-08-22 | $39.33 | $39.33 | 314,200 | — | — |
| 2025-08-21 | $37.66 | $37.66 | 366,400 | — | — |
| 2025-08-20 | $37.56 | $37.56 | 316,400 | — | — |
| 2025-08-19 | $37.58 | $37.58 | 226,900 | — | — |
| 2025-08-18 | $36.71 | $36.71 | 270,100 | — | — |
| 2025-08-15 | $36.83 | $36.83 | 485,600 | — | — |
| 2025-08-14 | $36.33 | $36.33 | 555,400 | — | — |
| 2025-08-13 | $36.79 | $36.79 | 1,016,000 | — | — |
| 2025-08-12 | $40.22 | $40.22 | 290,800 | — | — |
| 2025-08-11 | $38.93 | $38.93 | 292,400 | — | — |
| 2025-08-08 | $38.02 | $38.02 | 181,200 | — | — |
| 2025-08-07 | $38.05 | $38.05 | 212,900 | — | — |
| 2025-08-06 | $38.15 | $38.15 | 175,400 | — | — |
| 2025-08-05 | $37.93 | $37.93 | 169,600 | — | — |
| 2025-08-04 | $38.24 | $38.24 | 280,700 | — | — |
| 2025-08-01 | $36.88 | $36.88 | 289,500 | — | — |
| 2025-07-31 | $37.79 | $37.79 | 235,800 | — | — |
| 2025-07-30 | $38.08 | $38.08 | 403,400 | — | — |
| 2025-07-29 | $38.70 | $38.70 | 247,300 | — | — |
| 2025-07-28 | $39.73 | $39.73 | 377,700 | — | — |
| 2025-07-25 | $39.79 | $39.79 | 393,700 | — | — |
| 2025-07-24 | $39.62 | $39.62 | 223,100 | — | — |
| 2025-07-23 | $40.86 | $40.86 | 184,500 | — | — |
| 2025-07-22 | $40.76 | $40.76 | 184,100 | — | — |
| 2025-07-21 | $40.16 | $40.16 | 188,100 | — | — |
| 2025-07-18 | $40.27 | $40.27 | 285,000 | — | — |
| 2025-07-17 | $40.78 | $40.78 | 377,100 | — | — |
| 2025-07-16 | $40.52 | $40.52 | 221,900 | — | — |
| 2025-07-15 | $39.60 | $39.60 | 237,000 | — | — |
| 2025-07-14 | $40.48 | $40.48 | 272,000 | — | — |
| 2025-07-11 | $39.48 | $39.48 | 240,500 | — | — |
| 2025-07-10 | $39.16 | $39.16 | 281,000 | — | — |
| 2025-07-09 | $38.20 | $38.20 | 463,100 | — | — |
| 2025-07-08 | $37.95 | $37.95 | 416,900 | — | — |
| 2025-07-07 | $38.62 | $38.62 | 252,100 | — | — |
| 2025-07-03 | $40.01 | $40.01 | 141,000 | — | — |
| 2025-07-02 | $39.67 | $39.67 | 202,900 | — | — |
| 2025-07-01 | $39.38 | $39.38 | 313,000 | — | — |
| 2025-06-30 | $39.97 | $39.97 | 327,900 | — | — |
| 2025-06-27 | $40.50 | $40.50 | 1,395,700 | — | — |
| 2025-06-26 | $40.23 | $40.23 | 514,900 | — | — |
| 2025-06-25 | $39.85 | $39.85 | 456,200 | — | — |
| 2025-06-24 | $40.98 | $40.98 | 372,700 | — | — |
| 2025-06-23 | $40.92 | $40.92 | 720,900 | — | — |
| 2025-06-20 | $38.44 | $38.44 | 459,700 | — | — |
| 2025-06-18 | $37.39 | $37.39 | 307,900 | — | — |
| 2025-06-17 | $37.04 | $37.04 | 415,700 | — | — |
| 2025-06-16 | $36.83 | $36.83 | 181,400 | — | — |
| 2025-06-13 | $36.39 | $36.39 | 238,400 | — | — |
| 2025-06-12 | $36.83 | $36.83 | 256,900 | — | — |
| 2025-06-11 | $37.13 | $37.13 | 255,900 | — | — |
| 2025-06-10 | $37.70 | $37.70 | 323,500 | — | — |
| 2025-06-09 | $38.12 | $38.12 | 206,200 | — | — |
| 2025-06-06 | $37.77 | $37.77 | 277,900 | — | — |
| 2025-06-05 | $37.90 | $37.90 | 236,000 | — | — |
| 2025-06-04 | $37.28 | $37.28 | 219,300 | — | — |
| 2025-06-03 | $37.14 | $37.14 | 333,000 | — | — |
| 2025-06-02 | $37.22 | $37.22 | 331,700 | — | — |
| 2025-05-30 | $37.11 | $37.11 | 274,800 | — | — |
| 2025-05-29 | $36.80 | $36.80 | 157,200 | — | — |
| 2025-05-28 | $36.74 | $36.74 | 212,700 | — | — |
| 2025-05-27 | $36.99 | $36.99 | 232,800 | — | — |
| 2025-05-23 | $36.55 | $36.55 | 170,900 | — | — |
| 2025-05-22 | $36.90 | $36.90 | 246,200 | — | — |
| 2025-05-21 | $36.60 | $36.60 | 231,100 | — | — |
| 2025-05-20 | $37.94 | $37.94 | 390,700 | — | — |
| 2025-05-19 | $38.76 | $38.76 | 217,900 | — | — |
| 2025-05-16 | $38.32 | $38.32 | 177,200 | — | — |
| 2025-05-15 | $38.10 | $38.10 | 274,300 | — | — |
| 2025-05-14 | $37.79 | $37.79 | 226,500 | — | — |
| 2025-05-13 | $37.64 | $37.64 | 204,100 | — | — |
| 2025-05-12 | $37.41 | $37.41 | 390,000 | — | — |
| 2025-05-09 | $36.18 | $36.18 | 173,500 | — | — |
| 2025-05-08 | $36.11 | $36.11 | 258,700 | — | — |
| 2025-05-07 | $36.34 | $36.34 | 385,800 | — | — |
| 2025-05-06 | $35.60 | $35.60 | 443,300 | — | — |
| 2025-05-05 | $33.97 | $33.97 | 301,100 | — | — |
| 2025-05-02 | $33.55 | $33.55 | 201,200 | — | — |
| 2025-05-01 | $32.74 | $32.74 | 212,400 | — | — |
| 2025-04-30 | $32.44 | $32.44 | 271,100 | — | — |
| 2025-04-29 | $32.78 | $32.78 | 207,800 | — | — |
| 2025-04-28 | $32.86 | $32.86 | 195,000 | — | — |
| 2025-04-25 | $32.66 | $32.66 | 229,600 | — | — |
| 2025-04-24 | $32.51 | $32.51 | 329,900 | — | — |
| 2025-04-23 | $31.32 | $31.32 | 308,600 | — | — |
| 2025-04-22 | $30.52 | $30.52 | 386,100 | — | — |
| 2025-04-21 | $29.95 | $29.95 | 248,700 | — | — |
| 2025-04-17 | $30.69 | $30.69 | 156,900 | — | — |
| 2025-04-16 | $30.07 | $30.07 | 252,200 | — | — |
| 2025-04-15 | $30.79 | $30.79 | 347,600 | — | — |
| 2025-04-14 | $30.94 | $30.94 | 360,500 | — | — |
| 2025-04-11 | $30.30 | $30.30 | 195,400 | — | — |
| 2025-04-10 | $30.34 | $30.34 | 441,100 | — | — |
| 2025-04-09 | $31.99 | $31.99 | 527,400 | — | — |
| 2025-04-08 | $28.90 | $28.90 | 323,500 | — | — |
| 2025-04-07 | $29.51 | $29.51 | 511,100 | — | — |
| 2025-04-04 | $29.69 | $29.69 | 413,300 | — | — |
| 2025-04-03 | $31.35 | $31.35 | 277,500 | — | — |
| 2025-04-02 | $33.91 | $33.91 | 242,800 | — | — |
| 2025-04-01 | $33.12 | $33.12 | 226,900 | — | — |
| 2025-03-31 | $32.74 | $32.74 | 394,700 | — | — |
| 2025-03-28 | $33.71 | $33.71 | 244,800 | — | — |
| 2025-03-27 | $33.89 | $33.89 | 176,300 | — | — |
| 2025-03-26 | $33.62 | $33.62 | 302,000 | — | — |
| 2025-03-25 | $33.26 | $33.26 | 269,000 | — | — |
| 2025-03-24 | $34.10 | $34.10 | 450,000 | — | — |
| 2025-03-21 | $33.85 | $33.85 | 633,300 | — | — |
| 2025-03-20 | $34.02 | $34.02 | 385,700 | — | — |
| 2025-03-19 | $33.31 | $33.31 | 445,500 | — | — |
| 2025-03-18 | $33.00 | $33.00 | 370,200 | — | — |
| 2025-03-17 | $32.02 | $32.02 | 328,100 | — | — |
| 2025-03-14 | $31.42 | $31.42 | 429,700 | — | — |
| 2025-03-13 | $30.44 | $30.44 | 311,800 | — | — |
| 2025-03-12 | $31.85 | $31.85 | 361,200 | — | — |
| 2025-03-11 | $32.39 | $32.39 | 402,700 | — | — |
| 2025-03-10 | $30.59 | $30.59 | 408,900 | — | — |
| 2025-03-07 | $31.85 | $31.85 | 407,800 | — | — |
| 2025-03-06 | $32.28 | $32.28 | 354,000 | — | — |
| 2025-03-05 | $32.71 | $32.71 | 449,300 | — | — |
| 2025-03-04 | $32.98 | $32.98 | 314,500 | — | — |
| 2025-03-03 | $33.83 | $33.83 | 295,600 | — | — |
| 2025-02-28 | $34.53 | $34.53 | 275,600 | — | — |
| 2025-02-27 | $34.20 | $34.20 | 349,000 | — | — |
| 2025-02-26 | $34.43 | $34.43 | 398,600 | — | — |
| 2025-02-25 | $34.81 | $34.81 | 470,300 | — | — |
| 2025-02-24 | $35.32 | $35.32 | 385,800 | — | — |
| 2025-02-21 | $35.99 | $35.99 | 408,400 | — | — |
| 2025-02-20 | $36.83 | $36.83 | 509,900 | — | — |
| 2025-02-19 | $37.72 | $37.72 | 275,900 | — | — |
| 2025-02-18 | $37.05 | $37.05 | 204,000 | — | — |
| 2025-02-14 | $37.87 | $37.87 | 298,900 | — | — |
| 2025-02-13 | $38.17 | $38.17 | 260,800 | — | — |
| 2025-02-12 | $38.49 | $38.49 | 264,300 | — | — |
| 2025-02-11 | $37.97 | $37.97 | 288,400 | — | — |
| 2025-02-10 | $37.61 | $37.61 | 546,000 | — | — |
| 2025-02-07 | $36.73 | $36.73 | 463,400 | — | — |
| 2025-02-06 | $35.75 | $35.75 | 877,300 | — | — |
| 2025-02-05 | $35.87 | $35.87 | 388,200 | — | — |
| 2025-02-04 | $35.79 | $35.79 | 258,400 | — | — |
| 2025-02-03 | $36.12 | $36.12 | 381,200 | — | — |
| 2025-01-31 | $36.34 | $36.34 | 366,400 | — | — |
| 2025-01-30 | $36.30 | $36.30 | 279,200 | — | — |
| 2025-01-29 | $36.17 | $36.17 | 290,400 | — | — |
| 2025-01-28 | $35.86 | $35.86 | 231,400 | — | — |
| 2025-01-27 | $36.67 | $36.67 | 692,200 | — | — |
| 2025-01-24 | $36.31 | $36.31 | 279,500 | — | — |
| 2025-01-23 | $35.90 | $35.90 | 289,200 | — | — |
| 2025-01-22 | $35.43 | $35.43 | 251,900 | — | — |
| 2025-01-21 | $36.24 | $36.24 | 328,900 | — | — |
| 2025-01-17 | $35.96 | $35.96 | 404,300 | — | — |
| 2025-01-16 | $35.48 | $35.48 | 232,400 | — | — |
| 2025-01-15 | $35.14 | $35.14 | 316,800 | — | — |
| 2025-01-14 | $35.08 | $35.08 | 222,800 | — | — |
| 2025-01-13 | $34.90 | $34.90 | 354,700 | — | — |
| 2025-01-10 | $34.31 | $34.31 | 682,900 | — | — |
| 2025-01-08 | $34.30 | $34.30 | 488,100 | — | — |
| 2025-01-07 | $34.86 | $34.86 | 448,600 | — | — |
| 2025-01-06 | $35.29 | $35.29 | 440,700 | — | — |
| 2025-01-03 | $35.89 | $35.89 | 325,900 | — | — |
| 2025-01-02 | $35.69 | $35.69 | 537,200 | — | — |