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
- 2008-11-25 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 | $50.90 | $50.90 | 22,000 | — | — |
| 2025-12-30 | $50.78 | $50.78 | 31,400 | — | — |
| 2025-12-29 | $50.50 | $50.50 | 27,300 | — | — |
| 2025-12-26 | $50.73 | $50.73 | 14,700 | — | — |
| 2025-12-24 | $50.34 | $50.34 | 9,100 | — | — |
| 2025-12-23 | $50.53 | $50.53 | 29,700 | — | — |
| 2025-12-22 | $50.97 | $50.97 | 34,400 | — | — |
| 2025-12-19 | $51.46 | $51.46 | 45,000 | — | — |
| 2025-12-18 | $50.11 | $50.11 | 25,100 | — | — |
| 2025-12-17 | $50.13 | $50.13 | 12,800 | — | — |
| 2025-12-16 | $49.51 | $49.51 | 25,100 | — | — |
| 2025-12-15 | $49.80 | $49.80 | 30,900 | — | — |
| 2025-12-12 | $50.09 | $50.09 | 18,500 | — | — |
| 2025-12-11 | $49.94 | $49.94 | 36,300 | — | — |
| 2025-12-10 | $50.21 | $50.21 | 70,500 | — | — |
| 2025-12-09 | $50.78 | $50.78 | 95,900 | — | — |
| 2025-12-08 | $50.13 | $50.13 | 283,100 | — | — |
| 2025-12-05 | $49.76 | $49.76 | 61,100 | — | — |
| 2025-12-04 | $49.58 | $49.58 | 112,200 | — | — |
| 2025-12-03 | $49.57 | $49.57 | 78,500 | — | — |
| 2025-12-02 | $50.05 | $50.05 | 73,800 | — | — |
| 2025-12-01 | $49.86 | $49.86 | 123,500 | — | — |
| 2025-11-28 | $50.35 | $50.35 | 25,500 | — | — |
| 2025-11-26 | $50.39 | $50.39 | 39,900 | — | — |
| 2025-11-25 | $50.15 | $50.15 | 57,400 | — | — |
| 2025-11-24 | $50.61 | $50.61 | 67,600 | — | — |
| 2025-11-21 | $50.28 | $50.28 | 58,200 | — | — |
| 2025-11-20 | $51.02 | $51.02 | 71,900 | — | — |
| 2025-11-19 | $50.59 | $50.59 | 110,300 | — | — |
| 2025-11-18 | $49.67 | $49.67 | 16,600 | — | — |
| 2025-11-17 | $49.53 | $49.53 | 27,500 | — | — |
| 2025-11-14 | $49.09 | $49.09 | 41,000 | — | — |
| 2025-11-13 | $49.08 | $49.08 | 53,400 | — | — |
| 2025-11-12 | $49.69 | $49.69 | 29,900 | — | — |
| 2025-11-11 | $49.00 | $49.00 | 38,700 | — | — |
| 2025-11-10 | $48.72 | $48.72 | 44,900 | — | — |
| 2025-11-07 | $48.29 | $48.29 | 59,600 | — | — |
| 2025-11-06 | $48.05 | $48.05 | 108,300 | — | — |
| 2025-11-05 | $48.68 | $48.68 | 53,500 | — | — |
| 2025-11-04 | $48.32 | $48.32 | 15,100 | — | — |
| 2025-11-03 | $48.70 | $48.70 | 31,900 | — | — |
| 2025-10-31 | $48.60 | $48.60 | 28,800 | — | — |
| 2025-10-30 | $48.52 | $48.52 | 54,800 | — | — |
| 2025-10-29 | $47.78 | $47.78 | 54,100 | — | — |
| 2025-10-28 | $47.23 | $47.23 | 49,900 | — | — |
| 2025-10-27 | $47.74 | $47.74 | 10,500 | — | — |
| 2025-10-24 | $47.70 | $47.70 | 27,300 | — | — |
| 2025-10-23 | $47.52 | $47.52 | 22,100 | — | — |
| 2025-10-22 | $47.14 | $47.14 | 166,400 | — | — |
| 2025-10-21 | $47.13 | $47.13 | 67,100 | — | — |
| 2025-10-20 | $46.33 | $46.33 | 70,300 | — | — |
| 2025-10-17 | $46.30 | $46.30 | 61,900 | — | — |
| 2025-10-16 | $46.21 | $46.21 | 150,200 | — | — |
| 2025-10-15 | $46.70 | $46.70 | 211,700 | — | — |
| 2025-10-14 | $46.87 | $46.87 | 12,900 | — | — |
| 2025-10-13 | $47.24 | $47.24 | 12,400 | — | — |
| 2025-10-10 | $46.77 | $46.77 | 83,400 | — | — |
| 2025-10-09 | $47.75 | $47.75 | 32,500 | — | — |
| 2025-10-08 | $47.50 | $47.50 | 75,300 | — | — |
| 2025-10-07 | $46.90 | $46.90 | 23,100 | — | — |
| 2025-10-06 | $45.93 | $45.93 | 27,600 | — | — |
| 2025-10-03 | $44.25 | $44.25 | 230,600 | — | — |
| 2025-10-02 | $44.22 | $44.22 | 21,000 | — | — |
| 2025-10-01 | $44.11 | $44.11 | 116,700 | — | — |
| 2025-09-30 | $44.58 | $44.58 | 217,100 | — | — |
| 2025-09-29 | $44.98 | $44.98 | 15,900 | — | — |
| 2025-09-26 | $45.44 | $45.44 | 6,600 | — | — |
| 2025-09-25 | $45.56 | $45.56 | 22,900 | — | — |
| 2025-09-24 | $45.00 | $45.00 | 15,000 | — | — |
| 2025-09-23 | $44.30 | $44.30 | 32,100 | — | — |
| 2025-09-22 | $44.31 | $44.31 | 7,000 | — | — |
| 2025-09-19 | $44.42 | $44.42 | 12,800 | — | — |
| 2025-09-18 | $44.37 | $44.37 | 22,000 | — | — |
| 2025-09-17 | $43.67 | $43.67 | 31,800 | — | — |
| 2025-09-16 | $43.52 | $43.52 | 178,100 | — | — |
| 2025-09-15 | $44.15 | $44.15 | 16,900 | — | — |
| 2025-09-12 | $44.22 | $44.22 | 47,000 | — | — |
| 2025-09-11 | $43.95 | $43.95 | 162,900 | — | — |
| 2025-09-10 | $43.99 | $43.99 | 38,300 | — | — |
| 2025-09-09 | $43.94 | $43.94 | 206,000 | — | — |
| 2025-09-08 | $44.00 | $44.00 | 16,300 | — | — |
| 2025-09-05 | $44.00 | $44.00 | 75,000 | — | — |
| 2025-09-04 | $44.55 | $44.55 | 21,800 | — | — |
| 2025-09-03 | $44.31 | $44.31 | 13,400 | — | — |
| 2025-09-02 | $44.43 | $44.43 | 76,700 | — | — |
| 2025-08-29 | $43.60 | $43.60 | 21,800 | — | — |
| 2025-08-28 | $43.60 | $43.60 | 13,400 | — | — |
| 2025-08-27 | $43.86 | $43.86 | 7,700 | — | — |
| 2025-08-26 | $43.82 | $43.82 | 10,800 | — | — |
| 2025-08-25 | $44.07 | $44.07 | 16,700 | — | — |
| 2025-08-22 | $43.58 | $43.58 | 68,400 | — | — |
| 2025-08-21 | $43.99 | $43.99 | 25,300 | — | — |
| 2025-08-20 | $43.74 | $43.74 | 24,700 | — | — |
| 2025-08-19 | $43.84 | $43.84 | 9,500 | — | — |
| 2025-08-18 | $43.98 | $43.98 | 41,400 | — | — |
| 2025-08-15 | $43.68 | $43.68 | 26,600 | — | — |
| 2025-08-14 | $43.98 | $43.98 | 12,500 | — | — |
| 2025-08-13 | $43.80 | $43.80 | 52,200 | — | — |
| 2025-08-12 | $43.87 | $43.87 | 27,600 | — | — |
| 2025-08-11 | $44.22 | $44.22 | 48,000 | — | — |
| 2025-08-08 | $43.99 | $43.99 | 53,300 | — | — |
| 2025-08-07 | $43.46 | $43.46 | 48,700 | — | — |
| 2025-08-06 | $43.58 | $43.58 | 34,300 | — | — |
| 2025-08-05 | $43.73 | $43.73 | 15,200 | — | — |
| 2025-08-04 | $43.47 | $43.47 | 95,700 | — | — |
| 2025-08-01 | $43.67 | $43.67 | 116,800 | — | — |
| 2025-07-31 | $45.73 | $45.73 | 22,200 | — | — |
| 2025-07-30 | $44.86 | $44.86 | 49,000 | — | — |
| 2025-07-29 | $44.29 | $44.29 | 18,000 | — | — |
| 2025-07-28 | $44.35 | $44.35 | 34,800 | — | — |
| 2025-07-25 | $43.74 | $43.74 | 45,400 | — | — |
| 2025-07-24 | $43.39 | $43.39 | 27,000 | — | — |
| 2025-07-23 | $43.06 | $43.06 | 123,700 | — | — |
| 2025-07-22 | $43.10 | $43.10 | 19,100 | — | — |
| 2025-07-21 | $43.52 | $43.52 | 10,100 | — | — |
| 2025-07-18 | $44.32 | $44.32 | 10,300 | — | — |
| 2025-07-17 | $44.23 | $44.23 | 7,600 | — | — |
| 2025-07-16 | $43.70 | $43.70 | 23,700 | — | — |
| 2025-07-15 | $44.35 | $44.35 | 15,400 | — | — |
| 2025-07-14 | $43.68 | $43.68 | 10,600 | — | — |
| 2025-07-11 | $43.50 | $43.50 | 20,000 | — | — |
| 2025-07-10 | $42.83 | $42.83 | 11,200 | — | — |
| 2025-07-09 | $42.84 | $42.84 | 6,700 | — | — |
| 2025-07-08 | $43.02 | $43.02 | 16,000 | — | — |
| 2025-07-07 | $42.67 | $42.67 | 33,900 | — | — |
| 2025-07-03 | $41.92 | $41.92 | 35,200 | — | — |
| 2025-07-02 | $41.15 | $41.15 | 23,200 | — | — |
| 2025-07-01 | $41.20 | $41.20 | 27,400 | — | — |
| 2025-06-30 | $41.38 | $41.38 | 31,100 | — | — |
| 2025-06-27 | $41.77 | $41.77 | 4,000 | — | — |
| 2025-06-26 | $41.50 | $41.50 | 49,300 | — | — |
| 2025-06-25 | $41.99 | $41.99 | 18,200 | — | — |
| 2025-06-24 | $41.75 | $41.75 | 21,700 | — | — |
| 2025-06-23 | $42.51 | $42.51 | 36,700 | — | — |
| 2025-06-20 | $42.54 | $42.54 | 21,700 | — | — |
| 2025-06-18 | $41.88 | $41.88 | 16,800 | — | — |
| 2025-06-17 | $41.91 | $41.91 | 5,300 | — | — |
| 2025-06-16 | $41.65 | $41.65 | 24,100 | — | — |
| 2025-06-13 | $41.14 | $41.14 | 81,300 | — | — |
| 2025-06-12 | $40.94 | $40.94 | 24,100 | — | — |
| 2025-06-11 | $41.47 | $41.47 | 6,100 | — | — |
| 2025-06-10 | $41.61 | $41.61 | 5,800 | — | — |
| 2025-06-09 | $41.39 | $41.39 | 9,600 | — | — |
| 2025-06-06 | $41.49 | $41.49 | 15,700 | — | — |
| 2025-06-05 | $40.85 | $40.85 | 7,400 | — | — |
| 2025-06-04 | $40.41 | $40.41 | 8,000 | — | — |
| 2025-06-03 | $41.07 | $41.07 | 12,800 | — | — |
| 2025-06-02 | $40.29 | $40.29 | 15,700 | — | — |
| 2025-05-30 | $41.01 | $41.01 | 4,700 | — | — |
| 2025-05-29 | $41.11 | $41.11 | 12,600 | — | — |
| 2025-05-28 | $41.48 | $41.48 | 6,600 | — | — |
| 2025-05-27 | $41.22 | $41.22 | 9,000 | — | — |
| 2025-05-23 | $40.11 | $40.11 | 20,000 | — | — |
| 2025-05-22 | $40.97 | $40.97 | 14,600 | — | — |
| 2025-05-21 | $40.81 | $40.81 | 16,000 | — | — |
| 2025-05-20 | $41.23 | $41.23 | 19,700 | — | — |
| 2025-05-19 | $41.42 | $41.42 | 15,300 | — | — |
| 2025-05-16 | $42.05 | $42.05 | 4,000 | — | — |
| 2025-05-15 | $41.83 | $41.83 | 9,600 | — | — |
| 2025-05-14 | $42.49 | $42.49 | 8,000 | — | — |
| 2025-05-13 | $43.36 | $43.36 | 11,000 | — | — |
| 2025-05-12 | $43.38 | $43.38 | 23,100 | — | — |
| 2025-05-09 | $41.66 | $41.66 | 21,100 | — | — |
| 2025-05-08 | $42.06 | $42.06 | 19,500 | — | — |
| 2025-05-07 | $40.88 | $40.88 | 23,400 | — | — |
| 2025-05-06 | $40.09 | $40.09 | 25,800 | — | — |
| 2025-05-05 | $40.89 | $40.89 | 35,700 | — | — |
| 2025-05-02 | $41.53 | $41.53 | 27,800 | — | — |
| 2025-05-01 | $41.78 | $41.78 | 24,100 | — | — |
| 2025-04-30 | $40.36 | $40.36 | 23,000 | — | — |
| 2025-04-29 | $39.93 | $39.93 | 14,500 | — | — |
| 2025-04-28 | $39.80 | $39.80 | 18,700 | — | — |
| 2025-04-25 | $40.65 | $40.65 | 29,100 | — | — |
| 2025-04-24 | $40.13 | $40.13 | 11,300 | — | — |
| 2025-04-23 | $40.56 | $40.56 | 22,000 | — | — |
| 2025-04-22 | $39.54 | $39.54 | 15,000 | — | — |
| 2025-04-21 | $39.04 | $39.04 | 15,800 | — | — |
| 2025-04-17 | $39.86 | $39.86 | 10,900 | — | — |
| 2025-04-16 | $39.76 | $39.76 | 34,400 | — | — |
| 2025-04-15 | $40.37 | $40.37 | 1,600 | — | — |
| 2025-04-14 | $40.28 | $40.28 | 6,300 | — | — |
| 2025-04-11 | $40.53 | $40.53 | 13,200 | — | — |
| 2025-04-10 | $41.01 | $41.01 | 5,100 | — | — |
| 2025-04-09 | $43.21 | $43.21 | 11,800 | — | — |
| 2025-04-08 | $42.10 | $42.10 | 23,400 | — | — |
| 2025-04-07 | $43.68 | $43.68 | 18,900 | — | — |
| 2025-04-04 | $42.40 | $42.40 | 24,800 | — | — |
| 2025-04-03 | $42.07 | $42.07 | 36,900 | — | — |
| 2025-04-02 | $44.40 | $44.40 | 9,600 | — | — |
| 2025-04-01 | $44.12 | $44.12 | 3,700 | — | — |
| 2025-03-31 | $44.30 | $44.30 | 7,700 | — | — |
| 2025-03-28 | $44.11 | $44.11 | 12,700 | — | — |
| 2025-03-27 | $44.88 | $44.88 | 55,600 | — | — |
| 2025-03-26 | $44.58 | $44.58 | 13,400 | — | — |
| 2025-03-25 | $44.15 | $44.15 | 12,200 | — | — |
| 2025-03-24 | $44.66 | $44.66 | 17,600 | — | — |
| 2025-03-21 | $43.87 | $43.87 | 2,000 | — | — |
| 2025-03-20 | $43.50 | $43.50 | 6,900 | — | — |
| 2025-03-19 | $42.90 | $42.90 | 20,200 | — | — |
| 2025-03-18 | $43.72 | $43.72 | 13,000 | — | — |
| 2025-03-17 | $43.69 | $43.69 | 14,600 | — | — |
| 2025-03-14 | $43.37 | $43.37 | 8,400 | — | — |
| 2025-03-13 | $42.76 | $42.76 | 12,000 | — | — |
| 2025-03-12 | $43.17 | $43.17 | 21,100 | — | — |
| 2025-03-11 | $42.74 | $42.74 | 5,400 | — | — |
| 2025-03-10 | $42.46 | $42.46 | 9,000 | — | — |
| 2025-03-07 | $42.88 | $42.88 | 14,300 | — | — |
| 2025-03-06 | $42.65 | $42.65 | 7,100 | — | — |
| 2025-03-05 | $43.30 | $43.30 | 10,400 | — | — |
| 2025-03-04 | $43.51 | $43.51 | 18,200 | — | — |
| 2025-03-03 | $43.17 | $43.17 | 14,800 | — | — |
| 2025-02-28 | $44.36 | $44.36 | 16,000 | — | — |
| 2025-02-27 | $43.73 | $43.73 | 8,800 | — | — |
| 2025-02-26 | $43.39 | $43.39 | 3,600 | — | — |
| 2025-02-25 | $43.26 | $43.26 | 9,600 | — | — |
| 2025-02-24 | $44.14 | $44.14 | 10,200 | — | — |
| 2025-02-21 | $43.32 | $43.32 | 10,800 | — | — |
| 2025-02-20 | $43.01 | $43.01 | 17,900 | — | — |
| 2025-02-19 | $44.73 | $44.73 | 3,700 | — | — |
| 2025-02-18 | $45.02 | $45.02 | 11,500 | — | — |
| 2025-02-14 | $45.22 | $45.22 | 8,300 | — | — |
| 2025-02-13 | $45.46 | $45.46 | 15,200 | — | — |
| 2025-02-12 | $46.36 | $46.36 | 4,300 | — | — |
| 2025-02-11 | $45.24 | $45.24 | 5,100 | — | — |
| 2025-02-10 | $45.01 | $45.01 | 12,600 | — | — |
| 2025-02-07 | $44.06 | $44.06 | 5,800 | — | — |
| 2025-02-06 | $43.74 | $43.74 | 9,100 | — | — |
| 2025-02-05 | $45.24 | $45.24 | 10,400 | — | — |
| 2025-02-04 | $46.25 | $46.25 | 15,400 | — | — |
| 2025-02-03 | $46.45 | $46.45 | 31,100 | — | — |
| 2025-01-31 | $46.71 | $46.71 | 5,800 | — | — |
| 2025-01-30 | $45.53 | $45.53 | 8,400 | — | — |
| 2025-01-29 | $46.84 | $46.84 | 7,200 | — | — |
| 2025-01-28 | $46.85 | $46.85 | 4,200 | — | — |
| 2025-01-27 | $46.27 | $46.27 | 6,600 | — | — |
| 2025-01-24 | $47.10 | $47.10 | 5,100 | — | — |
| 2025-01-23 | $47.10 | $47.10 | 13,600 | — | — |
| 2025-01-22 | $47.75 | $47.75 | 16,500 | — | — |
| 2025-01-21 | $46.85 | $46.85 | 10,900 | — | — |
| 2025-01-17 | $47.16 | $47.16 | 2,400 | — | — |
| 2025-01-16 | $46.64 | $46.64 | 19,600 | — | — |
| 2025-01-15 | $47.32 | $47.32 | 18,500 | — | — |
| 2025-01-14 | $48.21 | $48.21 | 4,900 | — | — |
| 2025-01-13 | $47.98 | $47.98 | 2,900 | — | — |
| 2025-01-10 | $48.09 | $48.09 | 4,100 | — | — |
| 2025-01-08 | $48.34 | $48.34 | 36,100 | — | — |
| 2025-01-07 | $48.06 | $48.06 | 4,300 | — | — |
| 2025-01-06 | $47.20 | $47.20 | 5,800 | — | — |
| 2025-01-03 | $47.20 | $47.20 | 20,200 | — | — |
| 2025-01-02 | $47.89 | $47.89 | 28,800 | — | — |