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
- 2022-09-21 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 | $50.60 | $50.60 | 8,000 | — | — |
| 2025-12-30 | $49.70 | $49.70 | 7,400 | — | — |
| 2025-12-29 | $48.60 | $48.60 | 10,900 | — | — |
| 2025-12-26 | $48.30 | $48.30 | 3,300 | — | — |
| 2025-12-24 | $48.63 | $48.63 | 7,100 | — | — |
| 2025-12-23 | $47.52 | $47.52 | 4,500 | — | — |
| 2025-12-22 | $47.60 | $47.60 | 6,700 | — | — |
| 2025-12-19 | $46.50 | $46.50 | 3,500 | — | — |
| 2025-12-18 | $46.22 | $46.22 | 3,200 | — | — |
| 2025-12-17 | $44.49 | $44.49 | 6,500 | — | — |
| 2025-12-16 | $44.49 | $44.49 | 2,800 | — | — |
| 2025-12-15 | $45.07 | $45.07 | 3,300 | — | — |
| 2025-12-12 | $46.01 | $46.01 | 5,000 | — | — |
| 2025-12-11 | $46.88 | $46.88 | 4,200 | — | — |
| 2025-12-10 | $45.28 | $45.28 | 6,800 | — | — |
| 2025-12-09 | $45.34 | $45.34 | 3,900 | — | — |
| 2025-12-08 | $45.55 | $45.55 | 4,000 | — | — |
| 2025-12-05 | $47.63 | $47.63 | 3,600 | — | — |
| 2025-12-04 | $47.15 | $47.15 | 15,000 | — | — |
| 2025-12-03 | $45.19 | $45.19 | 6,200 | — | — |
| 2025-12-02 | $45.07 | $45.07 | 4,700 | — | — |
| 2025-12-01 | $43.90 | $43.90 | 7,800 | — | — |
| 2025-11-28 | $44.34 | $44.34 | 7,600 | — | — |
| 2025-11-26 | $44.93 | $44.93 | 4,200 | — | — |
| 2025-11-25 | $46.73 | $46.73 | 3,800 | — | — |
| 2025-11-24 | $46.65 | $46.65 | 26,900 | — | — |
| 2025-11-21 | $45.06 | $45.06 | 36,500 | — | — |
| 2025-11-20 | $44.45 | $44.45 | 26,900 | — | — |
| 2025-11-19 | $43.56 | $43.56 | 15,100 | — | — |
| 2025-11-18 | $39.83 | $39.83 | 40,500 | — | — |
| 2025-11-17 | $40.75 | $40.75 | 108,300 | — | — |
| 2025-11-14 | $41.50 | $41.50 | 23,200 | — | — |
| 2025-11-13 | $41.84 | $41.84 | 26,500 | — | — |
| 2025-11-12 | $41.14 | $41.14 | 41,900 | — | — |
| 2025-11-11 | $39.72 | $39.72 | 1,500 | — | — |
| 2025-11-10 | $40.45 | $40.45 | 4,200 | — | — |
| 2025-11-07 | $40.48 | $40.48 | 6,800 | — | — |
| 2025-11-06 | $39.77 | $39.77 | 22,100 | — | — |
| 2025-11-05 | $42.56 | $42.56 | 5,800 | — | — |
| 2025-11-04 | $42.01 | $42.01 | 1,800 | — | — |
| 2025-11-03 | $42.88 | $42.88 | 8,100 | — | — |
| 2025-10-31 | $42.15 | $42.15 | 4,800 | — | — |
| 2025-10-30 | $42.40 | $42.40 | 5,600 | — | — |
| 2025-10-29 | $41.50 | $41.50 | 13,200 | — | — |
| 2025-10-28 | $41.99 | $41.99 | 5,800 | — | — |
| 2025-10-27 | $43.00 | $43.00 | 7,500 | — | — |
| 2025-10-24 | $44.13 | $44.13 | 2,100 | — | — |
| 2025-10-23 | $43.83 | $43.83 | 11,900 | — | — |
| 2025-10-22 | $44.92 | $44.92 | 13,800 | — | — |
| 2025-10-21 | $46.08 | $46.08 | 30,700 | — | — |
| 2025-10-20 | $47.10 | $47.10 | 22,100 | — | — |
| 2025-10-17 | $46.36 | $46.36 | 1,000 | — | — |
| 2025-10-16 | $46.43 | $46.43 | 5,100 | — | — |
| 2025-10-15 | $47.19 | $47.19 | 1,500 | — | — |
| 2025-10-14 | $47.72 | $47.72 | 4,700 | — | — |
| 2025-10-13 | $47.99 | $47.99 | 6,900 | — | — |
| 2025-10-10 | $47.08 | $47.08 | 9,600 | — | — |
| 2025-10-09 | $48.82 | $48.82 | 4,000 | — | — |
| 2025-10-08 | $49.28 | $49.28 | 4,700 | — | — |
| 2025-10-07 | $48.13 | $48.13 | 14,400 | — | — |
| 2025-10-06 | $47.80 | $47.80 | 4,900 | — | — |
| 2025-10-03 | $47.04 | $47.04 | 1,800 | — | — |
| 2025-10-02 | $47.96 | $47.96 | 9,000 | — | — |
| 2025-10-01 | $47.72 | $47.72 | 3,200 | — | — |
| 2025-09-30 | $47.61 | $47.61 | 2,400 | — | — |
| 2025-09-29 | $47.42 | $47.42 | 5,200 | — | — |
| 2025-09-26 | $46.81 | $46.81 | 3,000 | — | — |
| 2025-09-25 | $47.11 | $47.11 | 2,200 | — | — |
| 2025-09-24 | $47.44 | $47.44 | 3,900 | — | — |
| 2025-09-23 | $47.14 | $47.14 | 3,500 | — | — |
| 2025-09-22 | $47.73 | $47.73 | 6,500 | — | — |
| 2025-09-19 | $47.67 | $47.67 | 10,600 | — | — |
| 2025-09-18 | $47.59 | $47.59 | 5,100 | — | — |
| 2025-09-17 | $46.16 | $46.16 | 10,800 | — | — |
| 2025-09-16 | $48.18 | $48.18 | 7,200 | — | — |
| 2025-09-15 | $48.42 | $48.42 | 14,100 | — | — |
| 2025-09-12 | $50.75 | $50.75 | 6,800 | — | — |
| 2025-09-11 | $50.57 | $50.57 | 25,200 | — | — |
| 2025-09-10 | $50.25 | $50.25 | 8,700 | — | — |
| 2025-09-09 | $50.69 | $50.69 | 14,100 | — | — |
| 2025-09-08 | $51.30 | $51.30 | 31,100 | — | — |
| 2025-09-05 | $49.93 | $49.93 | 16,100 | — | — |
| 2025-09-04 | $49.47 | $49.47 | 17,600 | — | — |
| 2025-09-03 | $48.10 | $48.10 | 5,300 | — | — |
| 2025-09-02 | $48.32 | $48.32 | 17,400 | — | — |
| 2025-08-29 | $49.75 | $49.75 | 1,600 | — | — |
| 2025-08-28 | $50.11 | $50.11 | 23,900 | — | — |
| 2025-08-27 | $47.72 | $47.72 | 5,700 | — | — |
| 2025-08-26 | $47.16 | $47.16 | 2,100 | — | — |
| 2025-08-25 | $47.03 | $47.03 | 4,300 | — | — |
| 2025-08-22 | $47.00 | $47.00 | 8,500 | — | — |
| 2025-08-21 | $46.28 | $46.28 | 3,100 | — | — |
| 2025-08-20 | $46.25 | $46.25 | 6,900 | — | — |
| 2025-08-19 | $46.43 | $46.43 | 9,800 | — | — |
| 2025-08-18 | $46.22 | $46.22 | 14,900 | — | — |
| 2025-08-15 | $44.42 | $44.42 | 6,000 | — | — |
| 2025-08-14 | $44.49 | $44.49 | 16,900 | — | — |
| 2025-08-13 | $43.13 | $43.13 | 35,000 | — | — |
| 2025-08-12 | $43.85 | $43.85 | 8,600 | — | — |
| 2025-08-11 | $44.76 | $44.76 | 11,400 | — | — |
| 2025-08-08 | $42.53 | $42.53 | 34,900 | — | — |
| 2025-08-07 | $42.62 | $42.62 | 3,100 | — | — |
| 2025-08-06 | $42.55 | $42.55 | 1,400 | — | — |
| 2025-08-05 | $42.23 | $42.23 | 4,400 | — | — |
| 2025-08-04 | $43.64 | $43.64 | 5,600 | — | — |
| 2025-08-01 | $42.65 | $42.65 | 14,000 | — | — |
| 2025-07-31 | $43.12 | $43.12 | 11,700 | — | — |
| 2025-07-30 | $44.55 | $44.55 | 7,500 | — | — |
| 2025-07-29 | $45.08 | $45.08 | 7,700 | — | — |
| 2025-07-28 | $44.50 | $44.50 | 6,300 | — | — |
| 2025-07-25 | $46.13 | $46.13 | 700 | — | — |
| 2025-07-24 | $46.20 | $46.20 | 3,100 | — | — |
| 2025-07-23 | $46.53 | $46.53 | 3,000 | — | — |
| 2025-07-22 | $46.72 | $46.72 | 10,700 | — | — |
| 2025-07-21 | $46.08 | $46.08 | 10,100 | — | — |
| 2025-07-18 | $45.19 | $45.19 | 8,000 | — | — |
| 2025-07-17 | $45.44 | $45.44 | 3,600 | — | — |
| 2025-07-16 | $44.40 | $44.40 | 3,500 | — | — |
| 2025-07-15 | $43.47 | $43.47 | 4,300 | — | — |
| 2025-07-14 | $42.84 | $42.84 | 15,300 | — | — |
| 2025-07-11 | $43.59 | $43.59 | 8,900 | — | — |
| 2025-07-10 | $43.60 | $43.60 | 18,600 | — | — |
| 2025-07-09 | $43.72 | $43.72 | 34,000 | — | — |
| 2025-07-08 | $44.22 | $44.22 | 27,100 | — | — |
| 2025-07-07 | $47.36 | $47.36 | 18,300 | — | — |
| 2025-07-03 | $50.44 | $50.44 | 1,900 | — | — |
| 2025-07-02 | $51.52 | $51.52 | 9,500 | — | — |
| 2025-07-01 | $51.76 | $51.76 | 15,000 | — | — |
| 2025-06-30 | $50.27 | $50.27 | 13,900 | — | — |
| 2025-06-27 | $49.61 | $49.61 | 17,300 | — | — |
| 2025-06-26 | $48.53 | $48.53 | 12,100 | — | — |
| 2025-06-25 | $49.10 | $49.10 | 6,100 | — | — |
| 2025-06-24 | $49.19 | $49.19 | 28,800 | — | — |
| 2025-06-23 | $46.64 | $46.64 | 26,400 | — | — |
| 2025-06-20 | $47.36 | $47.36 | 50,800 | — | — |
| 2025-06-18 | $45.64 | $45.64 | 29,800 | — | — |
| 2025-06-17 | $44.90 | $44.90 | 10,600 | — | — |
| 2025-06-16 | $45.55 | $45.55 | 59,500 | — | — |
| 2025-06-13 | $42.76 | $42.76 | 12,800 | — | — |
| 2025-06-12 | $43.23 | $43.23 | 22,500 | — | — |
| 2025-06-11 | $44.18 | $44.18 | 14,300 | — | — |
| 2025-06-10 | $45.15 | $45.15 | 39,400 | — | — |
| 2025-06-09 | $44.35 | $44.35 | 9,900 | — | — |
| 2025-06-06 | $44.78 | $44.78 | 18,800 | — | — |
| 2025-06-05 | $44.18 | $44.18 | 8,500 | — | — |
| 2025-06-04 | $45.93 | $45.93 | 47,700 | — | — |
| 2025-06-03 | $44.12 | $44.12 | 26,300 | — | — |
| 2025-06-02 | $45.51 | $45.51 | 40,200 | — | — |
| 2025-05-30 | $44.70 | $44.70 | 9,400 | — | — |
| 2025-05-29 | $44.69 | $44.69 | 14,800 | — | — |
| 2025-05-28 | $44.50 | $44.50 | 37,000 | — | — |
| 2025-05-27 | $42.75 | $42.75 | 40,500 | — | — |
| 2025-05-23 | $40.75 | $40.75 | 1,400 | — | — |
| 2025-05-22 | $40.83 | $40.83 | 1,100 | — | — |
| 2025-05-21 | $41.43 | $41.43 | 5,200 | — | — |
| 2025-05-20 | $42.22 | $42.22 | 15,900 | — | — |
| 2025-05-19 | $41.18 | $41.18 | 13,900 | — | — |
| 2025-05-16 | $41.32 | $41.32 | 15,700 | — | — |
| 2025-05-15 | $42.00 | $42.00 | 9,000 | — | — |
| 2025-05-14 | $40.64 | $40.64 | 4,100 | — | — |
| 2025-05-13 | $39.74 | $39.74 | 27,000 | — | — |
| 2025-05-12 | $40.65 | $40.65 | 8,700 | — | — |
| 2025-05-09 | $42.16 | $42.16 | 21,600 | — | — |
| 2025-05-08 | $41.33 | $41.33 | 13,300 | — | — |
| 2025-05-07 | $41.61 | $41.61 | 26,800 | — | — |
| 2025-05-06 | $39.82 | $39.82 | 14,100 | — | — |
| 2025-05-05 | $40.00 | $40.00 | 29,300 | — | — |
| 2025-05-02 | $42.40 | $42.40 | 8,300 | — | — |
| 2025-05-01 | $42.46 | $42.46 | 5,500 | — | — |
| 2025-04-30 | $41.16 | $41.16 | 4,700 | — | — |
| 2025-04-29 | $41.39 | $41.39 | 17,700 | — | — |
| 2025-04-28 | $41.99 | $41.99 | 2,500 | — | — |
| 2025-04-25 | $41.90 | $41.90 | 300 | — | — |
| 2025-04-24 | $41.28 | $41.28 | 3,900 | — | — |
| 2025-04-23 | $41.07 | $41.07 | 6,300 | — | — |
| 2025-04-22 | $39.58 | $39.58 | 5,600 | — | — |
| 2025-04-21 | $37.32 | $37.32 | 6,400 | — | — |
| 2025-04-17 | $38.39 | $38.39 | 3,800 | — | — |
| 2025-04-16 | $39.35 | $39.35 | 5,100 | — | — |
| 2025-04-15 | $38.87 | $38.87 | 6,900 | — | — |
| 2025-04-14 | $36.18 | $36.18 | 1,600 | — | — |
| 2025-04-11 | $36.81 | $36.81 | 6,600 | — | — |
| 2025-04-10 | $35.89 | $35.89 | 4,300 | — | — |
| 2025-04-09 | $35.24 | $35.24 | 2,200 | — | — |
| 2025-04-08 | $34.00 | $34.00 | 4,600 | — | — |
| 2025-04-07 | $32.86 | $32.86 | 11,700 | — | — |
| 2025-04-04 | $34.40 | $34.40 | 8,400 | — | — |
| 2025-04-03 | $35.30 | $35.30 | 7,600 | — | — |
| 2025-04-02 | $36.99 | $36.99 | 5,800 | — | — |
| 2025-04-01 | $37.50 | $37.50 | 10,400 | — | — |
| 2025-03-31 | $33.85 | $33.85 | 7,100 | — | — |
| 2025-03-28 | $33.90 | $33.90 | 2,900 | — | — |
| 2025-03-27 | $35.02 | $35.02 | 2,500 | — | — |
| 2025-03-26 | $33.62 | $33.62 | 400 | — | — |
| 2025-03-25 | $34.68 | $34.68 | 1,100 | — | — |
| 2025-03-24 | $34.55 | $34.55 | 4,600 | — | — |
| 2025-03-21 | $33.52 | $33.52 | 6,500 | — | — |
| 2025-03-20 | $34.60 | $34.60 | 1,800 | — | — |
| 2025-03-19 | $35.17 | $35.17 | 8,500 | — | — |
| 2025-03-18 | $35.43 | $35.43 | 5,700 | — | — |
| 2025-03-17 | $35.75 | $35.75 | 5,400 | — | — |
| 2025-03-14 | $35.80 | $35.80 | 2,200 | — | — |
| 2025-03-13 | $35.86 | $35.86 | 2,600 | — | — |
| 2025-03-12 | $36.13 | $36.13 | 1,200 | — | — |
| 2025-03-11 | $35.30 | $35.30 | 3,300 | — | — |
| 2025-03-10 | $35.04 | $35.04 | 28,000 | — | — |
| 2025-03-07 | $35.83 | $35.83 | 1,800 | — | — |
| 2025-03-06 | $34.65 | $34.65 | 16,300 | — | — |
| 2025-03-05 | $35.42 | $35.42 | 9,700 | — | — |
| 2025-03-04 | $36.58 | $36.58 | 40,300 | — | — |
| 2025-03-03 | $37.15 | $37.15 | 12,800 | — | — |
| 2025-02-28 | $36.97 | $36.97 | 3,700 | — | — |
| 2025-02-27 | $37.66 | $37.66 | 6,400 | — | — |
| 2025-02-26 | $38.10 | $38.10 | 1,800 | — | — |
| 2025-02-25 | $37.97 | $37.97 | 9,200 | — | — |
| 2025-02-24 | $38.50 | $38.50 | 6,200 | — | — |
| 2025-02-21 | $39.61 | $39.61 | 2,600 | — | — |
| 2025-02-20 | $39.64 | $39.64 | 5,400 | — | — |
| 2025-02-19 | $39.50 | $39.50 | 14,700 | — | — |
| 2025-02-18 | $39.78 | $39.78 | 9,400 | — | — |
| 2025-02-14 | $39.54 | $39.54 | 1,200 | — | — |
| 2025-02-13 | $40.03 | $40.03 | 2,700 | — | — |
| 2025-02-12 | $40.35 | $40.35 | 1,200 | — | — |
| 2025-02-11 | $39.77 | $39.77 | 3,000 | — | — |
| 2025-02-10 | $39.33 | $39.33 | 16,100 | — | — |
| 2025-02-07 | $39.00 | $39.00 | 800 | — | — |
| 2025-02-06 | $39.55 | $39.55 | 6,700 | — | — |
| 2025-02-05 | $39.69 | $39.69 | 4,600 | — | — |
| 2025-02-04 | $39.88 | $39.88 | 4,300 | — | — |
| 2025-02-03 | $38.90 | $38.90 | 2,900 | — | — |
| 2025-01-31 | $38.78 | $38.78 | 3,200 | — | — |
| 2025-01-30 | $38.80 | $38.80 | 24,600 | — | — |
| 2025-01-29 | $37.09 | $37.09 | 4,400 | — | — |
| 2025-01-28 | $36.45 | $36.45 | 5,800 | — | — |
| 2025-01-27 | $34.00 | $34.00 | 14,900 | — | — |
| 2025-01-24 | $33.08 | $33.08 | 8,000 | — | — |
| 2025-01-23 | $33.05 | $33.05 | 9,000 | — | — |
| 2025-01-22 | $34.19 | $34.19 | 3,600 | — | — |
| 2025-01-21 | $34.31 | $34.31 | 7,100 | — | — |
| 2025-01-17 | $35.68 | $35.68 | 5,200 | — | — |
| 2025-01-16 | $34.69 | $34.69 | 4,700 | — | — |
| 2025-01-15 | $34.59 | $34.59 | 6,600 | — | — |
| 2025-01-14 | $33.81 | $33.81 | 2,400 | — | — |
| 2025-01-13 | $33.76 | $33.76 | 10,700 | — | — |
| 2025-01-10 | $32.97 | $32.97 | 3,800 | — | — |
| 2025-01-08 | $33.17 | $33.17 | 3,400 | — | — |
| 2025-01-07 | $33.92 | $33.92 | 8,300 | — | — |
| 2025-01-06 | $33.55 | $33.55 | 14,100 | — | — |
| 2025-01-03 | $30.67 | $30.67 | 23,200 | — | — |
| 2025-01-02 | $30.16 | $30.16 | 3,100 | — | — |