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 | $49.91 | $49.91 | 184,900 | — | — |
| 2025-12-30 | $52.12 | $52.12 | 201,700 | — | — |
| 2025-12-29 | $53.00 | $53.00 | 272,400 | — | — |
| 2025-12-26 | $52.06 | $52.06 | 170,600 | — | — |
| 2025-12-24 | $51.69 | $51.69 | 70,200 | — | — |
| 2025-12-23 | $52.18 | $52.18 | 160,000 | — | — |
| 2025-12-22 | $50.80 | $50.80 | 200,800 | — | — |
| 2025-12-19 | $51.00 | $51.00 | 540,000 | — | — |
| 2025-12-18 | $50.98 | $50.98 | 269,700 | — | — |
| 2025-12-17 | $50.03 | $50.03 | 176,800 | — | — |
| 2025-12-16 | $50.05 | $50.05 | 230,000 | — | — |
| 2025-12-15 | $50.22 | $50.22 | 312,600 | — | — |
| 2025-12-12 | $50.51 | $50.51 | 337,000 | — | — |
| 2025-12-11 | $50.13 | $50.13 | 246,600 | — | — |
| 2025-12-10 | $50.39 | $50.39 | 295,200 | — | — |
| 2025-12-09 | $48.78 | $48.78 | 171,100 | — | — |
| 2025-12-08 | $48.97 | $48.97 | 175,000 | — | — |
| 2025-12-05 | $49.18 | $49.18 | 175,700 | — | — |
| 2025-12-04 | $49.09 | $49.09 | 215,800 | — | — |
| 2025-12-03 | $48.38 | $48.38 | 225,100 | — | — |
| 2025-12-02 | $48.00 | $48.00 | 270,300 | — | — |
| 2025-12-01 | $47.00 | $47.00 | 219,000 | — | — |
| 2025-11-28 | $46.48 | $46.48 | 134,700 | — | — |
| 2025-11-26 | $46.84 | $46.84 | 354,400 | — | — |
| 2025-11-25 | $47.44 | $47.44 | 433,900 | — | — |
| 2025-11-24 | $44.25 | $44.25 | 586,200 | — | — |
| 2025-11-21 | $44.19 | $44.19 | 340,900 | — | — |
| 2025-11-20 | $41.76 | $41.76 | 570,100 | — | — |
| 2025-11-19 | $42.50 | $42.50 | 352,100 | — | — |
| 2025-11-18 | $41.26 | $41.26 | 358,900 | — | — |
| 2025-11-17 | $40.28 | $40.28 | 286,900 | — | — |
| 2025-11-14 | $40.19 | $40.19 | 431,400 | — | — |
| 2025-11-13 | $40.74 | $40.74 | 449,000 | — | — |
| 2025-11-12 | $40.15 | $40.15 | 332,200 | — | — |
| 2025-11-11 | $39.01 | $39.01 | 315,500 | — | — |
| 2025-11-10 | $38.65 | $38.65 | 242,300 | — | — |
| 2025-11-07 | $37.77 | $37.77 | 456,400 | — | — |
| 2025-11-06 | $36.16 | $36.16 | 352,100 | — | — |
| 2025-11-05 | $35.31 | $35.31 | 453,800 | — | — |
| 2025-11-04 | $34.98 | $34.98 | 272,800 | — | — |
| 2025-11-03 | $34.61 | $34.61 | 136,600 | — | — |
| 2025-10-31 | $34.10 | $34.10 | 431,000 | — | — |
| 2025-10-30 | $34.63 | $34.63 | 368,200 | — | — |
| 2025-10-29 | $35.55 | $35.55 | 338,500 | — | — |
| 2025-10-28 | $36.93 | $36.93 | 906,400 | — | — |
| 2025-10-27 | $36.00 | $36.00 | 232,400 | — | — |
| 2025-10-24 | $35.68 | $35.68 | 117,000 | — | — |
| 2025-10-23 | $35.75 | $35.75 | 197,300 | — | — |
| 2025-10-22 | $35.36 | $35.36 | 142,500 | — | — |
| 2025-10-21 | $35.78 | $35.78 | 145,400 | — | — |
| 2025-10-20 | $34.65 | $34.65 | 152,900 | — | — |
| 2025-10-17 | $34.54 | $34.54 | 199,100 | — | — |
| 2025-10-16 | $34.67 | $34.67 | 137,900 | — | — |
| 2025-10-15 | $34.92 | $34.92 | 126,800 | — | — |
| 2025-10-14 | $34.12 | $34.12 | 123,600 | — | — |
| 2025-10-13 | $34.23 | $34.23 | 141,500 | — | — |
| 2025-10-10 | $33.89 | $33.89 | 329,100 | — | — |
| 2025-10-09 | $34.04 | $34.04 | 279,300 | — | — |
| 2025-10-08 | $34.47 | $34.47 | 197,200 | — | — |
| 2025-10-07 | $33.78 | $33.78 | 716,500 | — | — |
| 2025-10-06 | $33.56 | $33.56 | 207,700 | — | — |
| 2025-10-03 | $33.61 | $33.61 | 248,000 | — | — |
| 2025-10-02 | $34.35 | $34.35 | 218,700 | — | — |
| 2025-10-01 | $33.25 | $33.25 | 257,200 | — | — |
| 2025-09-30 | $33.07 | $33.07 | 227,000 | — | — |
| 2025-09-29 | $32.83 | $32.83 | 357,700 | — | — |
| 2025-09-26 | $32.35 | $32.35 | 151,400 | — | — |
| 2025-09-25 | $32.17 | $32.17 | 243,600 | — | — |
| 2025-09-24 | $32.48 | $32.48 | 185,700 | — | — |
| 2025-09-23 | $33.45 | $33.45 | 528,600 | — | — |
| 2025-09-22 | $32.94 | $32.94 | 440,200 | — | — |
| 2025-09-19 | $33.12 | $33.12 | 941,600 | — | — |
| 2025-09-18 | $33.46 | $33.46 | 256,700 | — | — |
| 2025-09-17 | $33.29 | $33.29 | 288,500 | — | — |
| 2025-09-16 | $33.37 | $33.37 | 292,000 | — | — |
| 2025-09-15 | $34.32 | $34.32 | 192,500 | — | — |
| 2025-09-12 | $34.68 | $34.68 | 245,000 | — | — |
| 2025-09-11 | $35.90 | $35.90 | 184,000 | — | — |
| 2025-09-10 | $35.76 | $35.76 | 177,700 | — | — |
| 2025-09-09 | $37.23 | $37.23 | 141,000 | — | — |
| 2025-09-08 | $38.48 | $38.48 | 304,700 | — | — |
| 2025-09-05 | $35.68 | $35.68 | 85,400 | — | — |
| 2025-09-04 | $35.88 | $35.88 | 121,300 | — | — |
| 2025-09-03 | $35.16 | $35.16 | 122,400 | — | — |
| 2025-09-02 | $36.28 | $36.28 | 125,200 | — | — |
| 2025-08-29 | $37.16 | $37.16 | 198,300 | — | — |
| 2025-08-28 | $37.82 | $37.82 | 149,200 | — | — |
| 2025-08-27 | $37.50 | $37.50 | 92,800 | — | — |
| 2025-08-26 | $38.13 | $38.13 | 146,800 | — | — |
| 2025-08-25 | $38.24 | $38.24 | 146,900 | — | — |
| 2025-08-22 | $38.59 | $38.59 | 144,900 | — | — |
| 2025-08-21 | $36.70 | $36.70 | 117,100 | — | — |
| 2025-08-20 | $36.93 | $36.93 | 127,300 | — | — |
| 2025-08-19 | $37.78 | $37.78 | 101,700 | — | — |
| 2025-08-18 | $37.78 | $37.78 | 223,200 | — | — |
| 2025-08-15 | $37.34 | $37.34 | 113,000 | — | — |
| 2025-08-14 | $37.73 | $37.73 | 137,400 | — | — |
| 2025-08-13 | $38.45 | $38.45 | 237,500 | — | — |
| 2025-08-12 | $37.46 | $37.46 | 253,200 | — | — |
| 2025-08-11 | $34.67 | $34.67 | 280,600 | — | — |
| 2025-08-08 | $33.58 | $33.58 | 243,000 | — | — |
| 2025-08-07 | $34.92 | $34.92 | 458,900 | — | — |
| 2025-08-06 | $34.52 | $34.52 | 533,100 | — | — |
| 2025-08-05 | $32.75 | $32.75 | 237,100 | — | — |
| 2025-08-04 | $33.23 | $33.23 | 293,100 | — | — |
| 2025-08-01 | $31.49 | $31.49 | 311,400 | — | — |
| 2025-07-31 | $32.69 | $32.69 | 163,700 | — | — |
| 2025-07-30 | $32.86 | $32.86 | 118,700 | — | — |
| 2025-07-29 | $33.72 | $33.72 | 162,600 | — | — |
| 2025-07-28 | $34.58 | $34.58 | 132,700 | — | — |
| 2025-07-25 | $35.35 | $35.35 | 96,300 | — | — |
| 2025-07-24 | $35.65 | $35.65 | 153,500 | — | — |
| 2025-07-23 | $35.62 | $35.62 | 124,800 | — | — |
| 2025-07-22 | $34.01 | $34.01 | 119,700 | — | — |
| 2025-07-21 | $34.01 | $34.01 | 89,400 | — | — |
| 2025-07-18 | $34.30 | $34.30 | 87,900 | — | — |
| 2025-07-17 | $34.99 | $34.99 | 125,600 | — | — |
| 2025-07-16 | $34.82 | $34.82 | 129,700 | — | — |
| 2025-07-15 | $35.05 | $35.05 | 257,000 | — | — |
| 2025-07-14 | $35.58 | $35.58 | 148,100 | — | — |
| 2025-07-11 | $35.46 | $35.46 | 166,900 | — | — |
| 2025-07-10 | $37.75 | $37.75 | 128,100 | — | — |
| 2025-07-09 | $37.98 | $37.98 | 198,800 | — | — |
| 2025-07-08 | $38.58 | $38.58 | 205,100 | — | — |
| 2025-07-07 | $38.17 | $38.17 | 120,800 | — | — |
| 2025-07-03 | $39.34 | $39.34 | 114,600 | — | — |
| 2025-07-02 | $38.74 | $38.74 | 177,000 | — | — |
| 2025-07-01 | $37.35 | $37.35 | 145,400 | — | — |
| 2025-06-30 | $35.90 | $35.90 | 131,800 | — | — |
| 2025-06-27 | $36.39 | $36.39 | 313,000 | — | — |
| 2025-06-26 | $35.82 | $35.82 | 140,500 | — | — |
| 2025-06-25 | $35.53 | $35.53 | 339,700 | — | — |
| 2025-06-24 | $36.38 | $36.38 | 298,800 | — | — |
| 2025-06-23 | $36.12 | $36.12 | 283,700 | — | — |
| 2025-06-20 | $36.15 | $36.15 | 272,900 | — | — |
| 2025-06-18 | $36.14 | $36.14 | 169,000 | — | — |
| 2025-06-17 | $36.31 | $36.31 | 175,400 | — | — |
| 2025-06-16 | $37.58 | $37.58 | 140,200 | — | — |
| 2025-06-13 | $36.22 | $36.22 | 152,200 | — | — |
| 2025-06-12 | $37.02 | $37.02 | 92,900 | — | — |
| 2025-06-11 | $37.66 | $37.66 | 94,300 | — | — |
| 2025-06-10 | $37.75 | $37.75 | 92,200 | — | — |
| 2025-06-09 | $37.56 | $37.56 | 105,500 | — | — |
| 2025-06-06 | $36.95 | $36.95 | 118,000 | — | — |
| 2025-06-05 | $36.61 | $36.61 | 120,000 | — | — |
| 2025-06-04 | $36.23 | $36.23 | 166,400 | — | — |
| 2025-06-03 | $37.10 | $37.10 | 174,600 | — | — |
| 2025-06-02 | $35.72 | $35.72 | 146,400 | — | — |
| 2025-05-30 | $35.97 | $35.97 | 222,300 | — | — |
| 2025-05-29 | $36.52 | $36.52 | 129,300 | — | — |
| 2025-05-28 | $35.83 | $35.83 | 137,700 | — | — |
| 2025-05-27 | $36.24 | $36.24 | 162,700 | — | — |
| 2025-05-23 | $34.49 | $34.49 | 161,600 | — | — |
| 2025-05-22 | $35.61 | $35.61 | 176,800 | — | — |
| 2025-05-21 | $35.84 | $35.84 | 229,800 | — | — |
| 2025-05-20 | $37.44 | $37.44 | 174,000 | — | — |
| 2025-05-19 | $37.49 | $37.49 | 169,600 | — | — |
| 2025-05-16 | $37.77 | $37.77 | 180,600 | — | — |
| 2025-05-15 | $37.39 | $37.39 | 202,000 | — | — |
| 2025-05-14 | $37.53 | $37.53 | 175,400 | — | — |
| 2025-05-13 | $38.85 | $38.85 | 201,400 | — | — |
| 2025-05-12 | $38.32 | $38.32 | 208,200 | — | — |
| 2025-05-09 | $36.71 | $36.71 | 250,700 | — | — |
| 2025-05-08 | $37.62 | $37.62 | 314,400 | — | — |
| 2025-05-07 | $35.60 | $35.60 | 619,700 | — | — |
| 2025-05-06 | $33.43 | $33.43 | 595,800 | — | — |
| 2025-05-05 | $29.22 | $29.22 | 465,400 | — | — |
| 2025-05-02 | $29.87 | $29.87 | 194,900 | — | — |
| 2025-05-01 | $29.03 | $29.03 | 193,300 | — | — |
| 2025-04-30 | $28.64 | $28.64 | 156,300 | — | — |
| 2025-04-29 | $28.56 | $28.56 | 252,600 | — | — |
| 2025-04-28 | $27.26 | $27.26 | 168,100 | — | — |
| 2025-04-25 | $27.45 | $27.45 | 181,300 | — | — |
| 2025-04-24 | $27.40 | $27.40 | 1,153,500 | — | — |
| 2025-04-23 | $25.95 | $25.95 | 313,900 | — | — |
| 2025-04-22 | $26.00 | $26.00 | 279,300 | — | — |
| 2025-04-21 | $25.97 | $25.97 | 209,900 | — | — |
| 2025-04-17 | $25.84 | $25.84 | 172,500 | — | — |
| 2025-04-16 | $25.86 | $25.86 | 120,800 | — | — |
| 2025-04-15 | $26.00 | $26.00 | 185,300 | — | — |
| 2025-04-14 | $26.24 | $26.24 | 257,600 | — | — |
| 2025-04-11 | $26.13 | $26.13 | 239,100 | — | — |
| 2025-04-10 | $26.96 | $26.96 | 308,800 | — | — |
| 2025-04-09 | $28.07 | $28.07 | 399,800 | — | — |
| 2025-04-08 | $24.72 | $24.72 | 243,500 | — | — |
| 2025-04-07 | $26.26 | $26.26 | 525,100 | — | — |
| 2025-04-04 | $27.25 | $27.25 | 480,000 | — | — |
| 2025-04-03 | $27.83 | $27.83 | 355,200 | — | — |
| 2025-04-02 | $30.31 | $30.31 | 202,100 | — | — |
| 2025-04-01 | $29.08 | $29.08 | 237,500 | — | — |
| 2025-03-31 | $29.38 | $29.38 | 322,500 | — | — |
| 2025-03-28 | $30.88 | $30.88 | 204,500 | — | — |
| 2025-03-27 | $31.53 | $31.53 | 198,000 | — | — |
| 2025-03-26 | $33.41 | $33.41 | 155,700 | — | — |
| 2025-03-25 | $33.78 | $33.78 | 116,600 | — | — |
| 2025-03-24 | $33.27 | $33.27 | 180,300 | — | — |
| 2025-03-21 | $32.27 | $32.27 | 381,600 | — | — |
| 2025-03-20 | $32.27 | $32.27 | 163,800 | — | — |
| 2025-03-19 | $31.80 | $31.80 | 181,400 | — | — |
| 2025-03-18 | $31.83 | $31.83 | 143,500 | — | — |
| 2025-03-17 | $32.15 | $32.15 | 225,800 | — | — |
| 2025-03-14 | $32.45 | $32.45 | 226,200 | — | — |
| 2025-03-13 | $30.67 | $30.67 | 339,800 | — | — |
| 2025-03-12 | $30.57 | $30.57 | 193,400 | — | — |
| 2025-03-11 | $30.30 | $30.30 | 268,200 | — | — |
| 2025-03-10 | $30.08 | $30.08 | 331,200 | — | — |
| 2025-03-07 | $30.80 | $30.80 | 450,500 | — | — |
| 2025-03-06 | $29.95 | $29.95 | 421,900 | — | — |
| 2025-03-05 | $30.34 | $30.34 | 166,800 | — | — |
| 2025-03-04 | $30.09 | $30.09 | 309,500 | — | — |
| 2025-03-03 | $30.38 | $30.38 | 289,800 | — | — |
| 2025-02-28 | $33.43 | $33.43 | 398,300 | — | — |
| 2025-02-27 | $32.01 | $32.01 | 490,700 | — | — |
| 2025-02-26 | $34.44 | $34.44 | 767,900 | — | — |
| 2025-02-25 | $40.33 | $40.33 | 188,500 | — | — |
| 2025-02-24 | $41.02 | $41.02 | 102,200 | — | — |
| 2025-02-21 | $41.35 | $41.35 | 205,200 | — | — |
| 2025-02-20 | $42.52 | $42.52 | 164,400 | — | — |
| 2025-02-19 | $42.53 | $42.53 | 99,900 | — | — |
| 2025-02-18 | $42.61 | $42.61 | 139,500 | — | — |
| 2025-02-14 | $41.62 | $41.62 | 82,200 | — | — |
| 2025-02-13 | $41.73 | $41.73 | 101,900 | — | — |
| 2025-02-12 | $41.15 | $41.15 | 104,200 | — | — |
| 2025-02-11 | $41.87 | $41.87 | 82,700 | — | — |
| 2025-02-10 | $41.57 | $41.57 | 119,300 | — | — |
| 2025-02-07 | $42.04 | $42.04 | 143,900 | — | — |
| 2025-02-06 | $43.01 | $43.01 | 181,800 | — | — |
| 2025-02-05 | $42.51 | $42.51 | 184,500 | — | — |
| 2025-02-04 | $41.12 | $41.12 | 92,100 | — | — |
| 2025-02-03 | $40.20 | $40.20 | 149,100 | — | — |
| 2025-01-31 | $41.93 | $41.93 | 169,900 | — | — |
| 2025-01-30 | $42.72 | $42.72 | 99,700 | — | — |
| 2025-01-29 | $42.24 | $42.24 | 125,200 | — | — |
| 2025-01-28 | $43.21 | $43.21 | 87,900 | — | — |
| 2025-01-27 | $42.52 | $42.52 | 141,700 | — | — |
| 2025-01-24 | $42.49 | $42.49 | 53,500 | — | — |
| 2025-01-23 | $42.78 | $42.78 | 144,000 | — | — |
| 2025-01-22 | $44.62 | $44.62 | 113,700 | — | — |
| 2025-01-21 | $43.36 | $43.36 | 77,200 | — | — |
| 2025-01-17 | $42.13 | $42.13 | 83,100 | — | — |
| 2025-01-16 | $42.56 | $42.56 | 125,000 | — | — |
| 2025-01-15 | $40.43 | $40.43 | 101,200 | — | — |
| 2025-01-14 | $39.05 | $39.05 | 90,700 | — | — |
| 2025-01-13 | $38.53 | $38.53 | 126,100 | — | — |
| 2025-01-10 | $38.90 | $38.90 | 121,200 | — | — |
| 2025-01-08 | $39.20 | $39.20 | 100,600 | — | — |
| 2025-01-07 | $39.12 | $39.12 | 125,000 | — | — |
| 2025-01-06 | $39.56 | $39.56 | 109,400 | — | — |
| 2025-01-03 | $39.24 | $39.24 | 94,400 | — | — |
| 2025-01-02 | $38.97 | $38.97 | 92,900 | — | — |