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
- 2018-05-25 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 | $44.05 | $44.05 | 650,800 | — | — |
| 2025-12-30 | $43.62 | $43.62 | 795,300 | — | — |
| 2025-12-29 | $45.19 | $45.19 | 655,400 | — | — |
| 2025-12-26 | $45.67 | $45.67 | 512,600 | — | — |
| 2025-12-24 | $45.86 | $45.86 | 433,600 | — | — |
| 2025-12-23 | $45.89 | $45.89 | 1,124,400 | — | — |
| 2025-12-22 | $45.20 | $45.20 | 650,400 | — | — |
| 2025-12-19 | $43.90 | $43.90 | 1,486,800 | — | — |
| 2025-12-18 | $42.93 | $42.93 | 1,166,500 | — | — |
| 2025-12-17 | $44.01 | $44.01 | 1,314,200 | — | — |
| 2025-12-16 | $44.32 | $44.32 | 1,380,300 | — | — |
| 2025-12-15 | $45.24 | $45.24 | 1,752,900 | — | — |
| 2025-12-12 | $46.87 | $46.87 | 1,934,300 | — | — |
| 2025-12-11 | $46.83 | $46.83 | 1,812,300 | — | — |
| 2025-12-10 | $45.05 | $45.05 | 983,000 | — | — |
| 2025-12-09 | $44.63 | $44.63 | 1,426,100 | — | — |
| 2025-12-08 | $45.25 | $45.25 | 1,262,600 | — | — |
| 2025-12-05 | $45.02 | $45.02 | 1,119,300 | — | — |
| 2025-12-04 | $45.20 | $45.20 | 1,340,200 | — | — |
| 2025-12-03 | $43.51 | $43.51 | 2,022,200 | — | — |
| 2025-12-02 | $41.08 | $41.08 | 2,650,400 | — | — |
| 2025-12-01 | $41.99 | $41.99 | 2,021,900 | — | — |
| 2025-11-28 | $44.06 | $44.06 | 690,100 | — | — |
| 2025-11-26 | $43.15 | $43.15 | 1,096,300 | — | — |
| 2025-11-25 | $41.47 | $41.47 | 2,103,200 | — | — |
| 2025-11-24 | $41.79 | $41.79 | 1,461,700 | — | — |
| 2025-11-21 | $40.21 | $40.21 | 2,076,800 | — | — |
| 2025-11-20 | $38.02 | $38.02 | 1,937,800 | — | — |
| 2025-11-19 | $39.69 | $39.69 | 2,713,800 | — | — |
| 2025-11-18 | $39.81 | $39.81 | 3,388,900 | — | — |
| 2025-11-17 | $36.47 | $36.47 | 2,816,800 | — | — |
| 2025-11-14 | $37.41 | $37.41 | 7,132,700 | — | — |
| 2025-11-13 | $30.07 | $30.07 | 1,427,500 | — | — |
| 2025-11-12 | $30.82 | $30.82 | 1,285,400 | — | — |
| 2025-11-11 | $30.79 | $30.79 | 1,891,800 | — | — |
| 2025-11-10 | $29.37 | $29.37 | 1,545,300 | — | — |
| 2025-11-07 | $28.95 | $28.95 | 1,715,700 | — | — |
| 2025-11-06 | $28.80 | $28.80 | 1,411,700 | — | — |
| 2025-11-05 | $27.99 | $27.99 | 1,491,300 | — | — |
| 2025-11-04 | $28.05 | $28.05 | 1,287,100 | — | — |
| 2025-11-03 | $28.78 | $28.78 | 1,540,100 | — | — |
| 2025-10-31 | $29.62 | $29.62 | 1,578,800 | — | — |
| 2025-10-30 | $29.37 | $29.37 | 1,473,800 | — | — |
| 2025-10-29 | $29.27 | $29.27 | 1,554,200 | — | — |
| 2025-10-28 | $29.88 | $29.88 | 1,793,400 | — | — |
| 2025-10-27 | $30.50 | $30.50 | 2,292,700 | — | — |
| 2025-10-24 | $29.68 | $29.68 | 1,921,100 | — | — |
| 2025-10-23 | $28.66 | $28.66 | 1,877,700 | — | — |
| 2025-10-22 | $28.52 | $28.52 | 3,043,400 | — | — |
| 2025-10-21 | $28.17 | $28.17 | 2,400,600 | — | — |
| 2025-10-20 | $27.92 | $27.92 | 3,925,300 | — | — |
| 2025-10-17 | $27.94 | $27.94 | 4,953,800 | — | — |
| 2025-10-16 | $29.44 | $29.44 | 4,247,500 | — | — |
| 2025-10-15 | $32.40 | $32.40 | 3,833,600 | — | — |
| 2025-10-14 | $31.90 | $31.90 | 3,278,000 | — | — |
| 2025-10-13 | $34.28 | $34.28 | 11,225,700 | — | — |
| 2025-10-10 | $39.46 | $39.46 | 3,981,600 | — | — |
| 2025-10-09 | $40.99 | $40.99 | 2,831,700 | — | — |
| 2025-10-08 | $38.69 | $38.69 | 4,290,500 | — | — |
| 2025-10-07 | $39.50 | $39.50 | 1,523,400 | — | — |
| 2025-10-06 | $39.80 | $39.80 | 2,344,000 | — | — |
| 2025-10-03 | $37.47 | $37.47 | 2,096,500 | — | — |
| 2025-10-02 | $35.19 | $35.19 | 1,260,000 | — | — |
| 2025-10-01 | $34.68 | $34.68 | 2,647,600 | — | — |
| 2025-09-30 | $37.24 | $37.24 | 2,144,600 | — | — |
| 2025-09-29 | $38.36 | $38.36 | 1,683,500 | — | — |
| 2025-09-26 | $38.75 | $38.75 | 4,394,400 | — | — |
| 2025-09-25 | $34.49 | $34.49 | 4,714,600 | — | — |
| 2025-09-24 | $33.72 | $33.72 | 2,235,100 | — | — |
| 2025-09-23 | $33.75 | $33.75 | 9,978,200 | — | — |
| 2025-09-22 | $32.58 | $32.58 | 3,285,500 | — | — |
| 2025-09-19 | $30.84 | $30.84 | 3,390,300 | — | — |
| 2025-09-18 | $32.48 | $32.48 | 1,618,300 | — | — |
| 2025-09-17 | $31.95 | $31.95 | 1,840,500 | — | — |
| 2025-09-16 | $32.34 | $32.34 | 1,938,800 | — | — |
| 2025-09-15 | $33.67 | $33.67 | 2,986,000 | — | — |
| 2025-09-12 | $31.67 | $31.67 | 1,264,400 | — | — |
| 2025-09-11 | $31.84 | $31.84 | 1,105,400 | — | — |
| 2025-09-10 | $31.24 | $31.24 | 1,589,800 | — | — |
| 2025-09-09 | $31.58 | $31.58 | 1,257,600 | — | — |
| 2025-09-08 | $31.58 | $31.58 | 1,724,100 | — | — |
| 2025-09-05 | $31.41 | $31.41 | 2,114,500 | — | — |
| 2025-09-04 | $32.44 | $32.44 | 2,907,700 | — | — |
| 2025-09-03 | $34.38 | $34.38 | 1,788,500 | — | — |
| 2025-09-02 | $33.12 | $33.12 | 1,616,200 | — | — |
| 2025-08-29 | $32.65 | $32.65 | 1,418,300 | — | — |
| 2025-08-28 | $33.28 | $33.28 | 785,900 | — | — |
| 2025-08-27 | $34.47 | $34.47 | 1,190,200 | — | — |
| 2025-08-26 | $33.78 | $33.78 | 1,407,900 | — | — |
| 2025-08-25 | $33.33 | $33.33 | 1,934,300 | — | — |
| 2025-08-22 | $35.49 | $35.49 | 2,050,600 | — | — |
| 2025-08-21 | $34.59 | $34.59 | 2,078,900 | — | — |
| 2025-08-20 | $34.40 | $34.40 | 5,376,100 | — | — |
| 2025-08-19 | $30.12 | $30.12 | 1,196,000 | — | — |
| 2025-08-18 | $31.52 | $31.52 | 2,297,500 | — | — |
| 2025-08-15 | $31.41 | $31.41 | 1,775,200 | — | — |
| 2025-08-14 | $32.29 | $32.29 | 963,800 | — | — |
| 2025-08-13 | $31.98 | $31.98 | 1,637,200 | — | — |
| 2025-08-12 | $32.20 | $32.20 | 1,224,500 | — | — |
| 2025-08-11 | $31.46 | $31.46 | 1,237,300 | — | — |
| 2025-08-08 | $31.96 | $31.96 | 1,368,700 | — | — |
| 2025-08-07 | $31.40 | $31.40 | 3,460,400 | — | — |
| 2025-08-06 | $34.62 | $34.62 | 5,334,600 | — | — |
| 2025-08-05 | $36.98 | $36.98 | 2,016,300 | — | — |
| 2025-08-04 | $36.99 | $36.99 | 774,900 | — | — |
| 2025-08-01 | $36.36 | $36.36 | 1,417,400 | — | — |
| 2025-07-31 | $37.05 | $37.05 | 794,000 | — | — |
| 2025-07-30 | $37.83 | $37.83 | 1,234,100 | — | — |
| 2025-07-29 | $37.27 | $37.27 | 834,700 | — | — |
| 2025-07-28 | $37.09 | $37.09 | 1,203,500 | — | — |
| 2025-07-25 | $38.95 | $38.95 | 853,000 | — | — |
| 2025-07-24 | $39.11 | $39.11 | 748,200 | — | — |
| 2025-07-23 | $39.71 | $39.71 | 1,261,600 | — | — |
| 2025-07-22 | $39.98 | $39.98 | 1,615,700 | — | — |
| 2025-07-21 | $41.12 | $41.12 | 1,695,600 | — | — |
| 2025-07-18 | $40.72 | $40.72 | 1,896,500 | — | — |
| 2025-07-17 | $42.86 | $42.86 | 1,669,600 | — | — |
| 2025-07-16 | $41.15 | $41.15 | 2,088,700 | — | — |
| 2025-07-15 | $38.76 | $38.76 | 1,804,000 | — | — |
| 2025-07-14 | $38.59 | $38.59 | 656,400 | — | — |
| 2025-07-11 | $37.44 | $37.44 | 687,800 | — | — |
| 2025-07-10 | $38.12 | $38.12 | 772,900 | — | — |
| 2025-07-09 | $36.99 | $36.99 | 1,689,300 | — | — |
| 2025-07-08 | $34.24 | $34.24 | 764,400 | — | — |
| 2025-07-07 | $35.48 | $35.48 | 751,500 | — | — |
| 2025-07-03 | $35.99 | $35.99 | 482,000 | — | — |
| 2025-07-02 | $35.55 | $35.55 | 1,029,000 | — | — |
| 2025-07-01 | $33.76 | $33.76 | 1,466,400 | — | — |
| 2025-06-30 | $35.42 | $35.42 | 853,500 | — | — |
| 2025-06-27 | $35.81 | $35.81 | 1,735,800 | — | — |
| 2025-06-26 | $35.48 | $35.48 | 848,800 | — | — |
| 2025-06-25 | $35.81 | $35.81 | 1,527,300 | — | — |
| 2025-06-24 | $33.41 | $33.41 | 1,483,200 | — | — |
| 2025-06-23 | $33.28 | $33.28 | 2,140,700 | — | — |
| 2025-06-20 | $34.04 | $34.04 | 3,219,800 | — | — |
| 2025-06-18 | $36.32 | $36.32 | 5,290,700 | — | — |
| 2025-06-17 | $31.15 | $31.15 | 704,000 | — | — |
| 2025-06-16 | $32.13 | $32.13 | 998,200 | — | — |
| 2025-06-13 | $32.45 | $32.45 | 646,500 | — | — |
| 2025-06-12 | $33.32 | $33.32 | 586,400 | — | — |
| 2025-06-11 | $33.01 | $33.01 | 1,157,100 | — | — |
| 2025-06-10 | $34.42 | $34.42 | 581,600 | — | — |
| 2025-06-09 | $34.07 | $34.07 | 692,700 | — | — |
| 2025-06-06 | $34.23 | $34.23 | 1,827,700 | — | — |
| 2025-06-05 | $34.25 | $34.25 | 2,542,100 | — | — |
| 2025-06-04 | $30.82 | $30.82 | 1,153,200 | — | — |
| 2025-06-03 | $30.94 | $30.94 | 802,700 | — | — |
| 2025-06-02 | $29.76 | $29.76 | 723,600 | — | — |
| 2025-05-30 | $29.01 | $29.01 | 1,368,000 | — | — |
| 2025-05-29 | $29.84 | $29.84 | 839,600 | — | — |
| 2025-05-28 | $28.86 | $28.86 | 1,456,900 | — | — |
| 2025-05-27 | $30.47 | $30.47 | 1,570,000 | — | — |
| 2025-05-23 | $30.00 | $30.00 | 825,200 | — | — |
| 2025-05-22 | $30.46 | $30.46 | 673,100 | — | — |
| 2025-05-21 | $30.72 | $30.72 | 891,900 | — | — |
| 2025-05-20 | $31.54 | $31.54 | 711,700 | — | — |
| 2025-05-19 | $30.16 | $30.16 | 975,700 | — | — |
| 2025-05-16 | $30.55 | $30.55 | 1,075,700 | — | — |
| 2025-05-15 | $30.83 | $30.83 | 1,039,800 | — | — |
| 2025-05-14 | $30.54 | $30.54 | 1,298,200 | — | — |
| 2025-05-13 | $31.40 | $31.40 | 1,259,600 | — | — |
| 2025-05-12 | $32.46 | $32.46 | 838,600 | — | — |
| 2025-05-09 | $30.67 | $30.67 | 846,100 | — | — |
| 2025-05-08 | $30.99 | $30.99 | 885,700 | — | — |
| 2025-05-07 | $29.70 | $29.70 | 936,100 | — | — |
| 2025-05-06 | $29.31 | $29.31 | 1,998,400 | — | — |
| 2025-05-05 | $32.57 | $32.57 | 545,700 | — | — |
| 2025-05-02 | $32.91 | $32.91 | 1,339,200 | — | — |
| 2025-05-01 | $32.76 | $32.76 | 984,100 | — | — |
| 2025-04-30 | $32.91 | $32.91 | 1,406,400 | — | — |
| 2025-04-29 | $32.77 | $32.77 | 1,722,500 | — | — |
| 2025-04-28 | $31.67 | $31.67 | 2,467,200 | — | — |
| 2025-04-25 | $32.81 | $32.81 | 694,300 | — | — |
| 2025-04-24 | $34.38 | $34.38 | 732,600 | — | — |
| 2025-04-23 | $32.52 | $32.52 | 1,553,700 | — | — |
| 2025-04-22 | $31.64 | $31.64 | 1,202,700 | — | — |
| 2025-04-21 | $29.81 | $29.81 | 878,800 | — | — |
| 2025-04-17 | $30.75 | $30.75 | 923,600 | — | — |
| 2025-04-16 | $29.76 | $29.76 | 1,577,100 | — | — |
| 2025-04-15 | $30.22 | $30.22 | 2,158,800 | — | — |
| 2025-04-14 | $28.93 | $28.93 | 1,977,600 | — | — |
| 2025-04-11 | $28.00 | $28.00 | 1,761,900 | — | — |
| 2025-04-10 | $26.31 | $26.31 | 1,377,100 | — | — |
| 2025-04-09 | $27.06 | $27.06 | 2,119,400 | — | — |
| 2025-04-08 | $24.47 | $24.47 | 1,426,500 | — | — |
| 2025-04-07 | $26.04 | $26.04 | 1,686,100 | — | — |
| 2025-04-04 | $26.90 | $26.90 | 2,719,500 | — | — |
| 2025-04-03 | $30.70 | $30.70 | 995,600 | — | — |
| 2025-04-02 | $32.54 | $32.54 | 1,460,600 | — | — |
| 2025-04-01 | $30.06 | $30.06 | 2,150,000 | — | — |
| 2025-03-31 | $32.15 | $32.15 | 1,691,300 | — | — |
| 2025-03-28 | $32.84 | $32.84 | 1,129,200 | — | — |
| 2025-03-27 | $33.36 | $33.36 | 1,031,100 | — | — |
| 2025-03-26 | $32.16 | $32.16 | 1,224,300 | — | — |
| 2025-03-25 | $33.28 | $33.28 | 1,198,900 | — | — |
| 2025-03-24 | $33.81 | $33.81 | 1,297,500 | — | — |
| 2025-03-21 | $33.05 | $33.05 | 2,661,100 | — | — |
| 2025-03-20 | $33.64 | $33.64 | 775,400 | — | — |
| 2025-03-19 | $33.97 | $33.97 | 913,400 | — | — |
| 2025-03-18 | $33.88 | $33.88 | 881,100 | — | — |
| 2025-03-17 | $34.72 | $34.72 | 1,903,700 | — | — |
| 2025-03-14 | $34.60 | $34.60 | 1,093,800 | — | — |
| 2025-03-13 | $34.55 | $34.55 | 670,200 | — | — |
| 2025-03-12 | $35.79 | $35.79 | 776,500 | — | — |
| 2025-03-11 | $34.50 | $34.50 | 676,500 | — | — |
| 2025-03-10 | $35.15 | $35.15 | 994,900 | — | — |
| 2025-03-07 | $36.00 | $36.00 | 1,174,900 | — | — |
| 2025-03-06 | $36.13 | $36.13 | 646,600 | — | — |
| 2025-03-05 | $36.14 | $36.14 | 1,031,300 | — | — |
| 2025-03-04 | $37.09 | $37.09 | 853,300 | — | — |
| 2025-03-03 | $36.23 | $36.23 | 1,233,000 | — | — |
| 2025-02-28 | $38.82 | $38.82 | 1,210,200 | — | — |
| 2025-02-27 | $35.96 | $35.96 | 799,400 | — | — |
| 2025-02-26 | $37.02 | $37.02 | 541,300 | — | — |
| 2025-02-25 | $36.35 | $36.35 | 609,000 | — | — |
| 2025-02-24 | $37.16 | $37.16 | 775,600 | — | — |
| 2025-02-21 | $37.70 | $37.70 | 717,200 | — | — |
| 2025-02-20 | $39.15 | $39.15 | 670,900 | — | — |
| 2025-02-19 | $38.01 | $38.01 | 653,800 | — | — |
| 2025-02-18 | $36.95 | $36.95 | 1,032,400 | — | — |
| 2025-02-14 | $37.07 | $37.07 | 518,300 | — | — |
| 2025-02-13 | $37.63 | $37.63 | 499,500 | — | — |
| 2025-02-12 | $37.19 | $37.19 | 1,034,300 | — | — |
| 2025-02-11 | $37.03 | $37.03 | 1,278,500 | — | — |
| 2025-02-10 | $38.14 | $38.14 | 846,700 | — | — |
| 2025-02-07 | $39.95 | $39.95 | 424,500 | — | — |
| 2025-02-06 | $40.72 | $40.72 | 715,700 | — | — |
| 2025-02-05 | $41.89 | $41.89 | 597,000 | — | — |
| 2025-02-04 | $40.03 | $40.03 | 585,200 | — | — |
| 2025-02-03 | $40.05 | $40.05 | 792,900 | — | — |
| 2025-01-31 | $40.38 | $40.38 | 1,580,600 | — | — |
| 2025-01-30 | $40.40 | $40.40 | 870,400 | — | — |
| 2025-01-29 | $42.56 | $42.56 | 845,000 | — | — |
| 2025-01-28 | $42.34 | $42.34 | 596,600 | — | — |
| 2025-01-27 | $42.54 | $42.54 | 629,000 | — | — |
| 2025-01-24 | $43.75 | $43.75 | 979,800 | — | — |
| 2025-01-23 | $45.40 | $45.40 | 1,307,700 | — | — |
| 2025-01-22 | $46.73 | $46.73 | 1,514,000 | — | — |
| 2025-01-21 | $44.88 | $44.88 | 1,005,400 | — | — |
| 2025-01-17 | $43.13 | $43.13 | 887,400 | — | — |
| 2025-01-16 | $43.90 | $43.90 | 1,323,800 | — | — |
| 2025-01-15 | $44.32 | $44.32 | 1,520,000 | — | — |
| 2025-01-14 | $41.53 | $41.53 | 763,900 | — | — |
| 2025-01-13 | $42.60 | $42.60 | 909,900 | — | — |
| 2025-01-10 | $40.49 | $40.49 | 1,128,300 | — | — |
| 2025-01-08 | $40.85 | $40.85 | 883,600 | — | — |
| 2025-01-07 | $40.48 | $40.48 | 1,167,700 | — | — |
| 2025-01-06 | $42.86 | $42.86 | 965,100 | — | — |
| 2025-01-03 | $45.17 | $45.17 | 777,100 | — | — |
| 2025-01-02 | $44.16 | $44.16 | 778,700 | — | — |