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
- 2014-10-09 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 | $47.00 | $51.16 | 124,600 | — | — |
| 2025-12-30 | $47.54 | $51.75 | 120,000 | — | — |
| 2025-12-29 | $48.07 | $52.32 | 125,700 | — | — |
| 2025-12-26 | $48.38 | $52.66 | 106,200 | — | — |
| 2025-12-24 | $48.41 | $52.69 | 44,600 | — | — |
| 2025-12-23 | $48.57 | $52.87 | 366,400 | — | — |
| 2025-12-22 | $48.14 | $52.40 | 154,200 | — | — |
| 2025-12-19 | $47.54 | $51.75 | 375,700 | — | — |
| 2025-12-18 | $47.66 | $51.88 | 287,900 | — | — |
| 2025-12-17 | $46.88 | $51.03 | 259,100 | — | — |
| 2025-12-16 | $47.92 | $52.16 | 232,100 | — | — |
| 2025-12-15 | $47.66 | $51.88 | 227,100 | — | — |
| 2025-12-12 | $47.69 | $51.91 | 388,600 | — | — |
| 2025-12-11 | $49.22 | $53.56 | 351,000 | — | — |
| 2025-12-10 | $48.10 | $52.35 | 321,500 | — | — |
| 2025-12-09 | $46.44 | $50.54 | 200,500 | — | — |
| 2025-12-08 | $46.07 | $50.14 | 265,600 | — | — |
| 2025-12-05 | $46.78 | $50.91 | 301,900 | — | — |
| 2025-12-04 | $46.41 | $50.51 | 280,200 | — | — |
| 2025-12-03 | $45.11 | $49.09 | 196,800 | — | — |
| 2025-12-02 | $43.65 | $47.50 | 160,800 | — | — |
| 2025-12-01 | $43.85 | $47.72 | 215,100 | — | — |
| 2025-11-28 | $44.84 | $48.80 | 71,600 | — | — |
| 2025-11-26 | $45.16 | $49.15 | 262,800 | — | — |
| 2025-11-25 | $44.89 | $48.85 | 158,600 | — | — |
| 2025-11-24 | $44.33 | $48.24 | 225,600 | — | — |
| 2025-11-21 | $43.30 | $47.12 | 236,900 | — | — |
| 2025-11-20 | $43.04 | $46.84 | 342,400 | — | — |
| 2025-11-19 | $42.18 | $45.90 | 156,100 | — | — |
| 2025-11-18 | $42.37 | $46.11 | 212,600 | — | — |
| 2025-11-17 | $41.93 | $45.63 | 129,200 | — | — |
| 2025-11-14 | $43.90 | $47.77 | 157,900 | — | — |
| 2025-11-13 | $43.25 | $47.07 | 194,700 | — | — |
| 2025-11-12 | $44.54 | $48.47 | 247,300 | — | — |
| 2025-11-11 | $43.98 | $47.86 | 126,000 | — | — |
| 2025-11-10 | $45.22 | $49.21 | 153,300 | — | — |
| 2025-11-07 | $44.47 | $48.39 | 265,000 | — | — |
| 2025-11-06 | $43.68 | $47.54 | 259,600 | — | — |
| 2025-11-05 | $43.60 | $47.45 | 262,900 | — | — |
| 2025-11-04 | $43.17 | $46.98 | 374,000 | — | — |
| 2025-11-03 | $46.22 | $50.30 | 337,000 | — | — |
| 2025-10-31 | $48.10 | $52.35 | 353,600 | — | — |
| 2025-10-30 | $49.70 | $54.09 | 719,000 | — | — |
| 2025-10-29 | $49.26 | $53.61 | 290,200 | — | — |
| 2025-10-28 | $49.52 | $53.89 | 240,600 | — | — |
| 2025-10-27 | $49.53 | $53.90 | 261,100 | — | — |
| 2025-10-24 | $48.19 | $52.44 | 132,500 | — | — |
| 2025-10-23 | $47.14 | $51.30 | 107,400 | — | — |
| 2025-10-22 | $47.17 | $51.33 | 199,000 | — | — |
| 2025-10-21 | $47.59 | $51.79 | 107,600 | — | — |
| 2025-10-20 | $47.28 | $51.45 | 140,800 | — | — |
| 2025-10-17 | $46.35 | $50.44 | 188,900 | — | — |
| 2025-10-16 | $45.71 | $49.74 | 172,500 | — | — |
| 2025-10-15 | $47.58 | $51.78 | 210,900 | — | — |
| 2025-10-14 | $47.63 | $51.83 | 210,800 | — | — |
| 2025-10-13 | $46.09 | $50.16 | 249,600 | — | — |
| 2025-10-10 | $44.22 | $48.12 | 191,900 | — | — |
| 2025-10-09 | $44.64 | $48.58 | 214,700 | — | — |
| 2025-10-08 | $44.17 | $48.07 | 238,000 | — | — |
| 2025-10-07 | $44.46 | $48.38 | 421,400 | — | — |
| 2025-10-06 | $45.01 | $48.98 | 222,100 | — | — |
| 2025-10-03 | $46.24 | $50.32 | 230,200 | — | — |
| 2025-10-02 | $46.22 | $50.30 | 177,800 | — | — |
| 2025-10-01 | $46.24 | $50.32 | 212,100 | — | — |
| 2025-09-30 | $48.16 | $52.41 | 238,400 | — | — |
| 2025-09-29 | $49.00 | $53.32 | 189,000 | — | — |
| 2025-09-26 | $48.94 | $53.26 | 248,900 | — | — |
| 2025-09-25 | $48.05 | $52.29 | 236,000 | — | — |
| 2025-09-24 | $47.63 | $51.83 | 205,200 | — | — |
| 2025-09-23 | $48.44 | $52.72 | 222,200 | — | — |
| 2025-09-22 | $48.80 | $53.11 | 347,200 | — | — |
| 2025-09-19 | $48.86 | $53.17 | 854,500 | — | — |
| 2025-09-18 | $50.00 | $54.41 | 272,100 | — | — |
| 2025-09-17 | $48.34 | $52.61 | 196,600 | — | — |
| 2025-09-16 | $48.50 | $52.78 | 312,600 | — | — |
| 2025-09-15 | $48.37 | $52.64 | 313,600 | — | — |
| 2025-09-12 | $48.57 | $52.86 | 260,000 | — | — |
| 2025-09-11 | $48.30 | $52.55 | 418,200 | — | — |
| 2025-09-10 | $46.58 | $50.68 | 308,400 | — | — |
| 2025-09-09 | $46.54 | $50.64 | 544,500 | — | — |
| 2025-09-08 | $44.85 | $48.80 | 598,200 | — | — |
| 2025-09-05 | $44.46 | $48.37 | 955,000 | — | — |
| 2025-09-04 | $42.61 | $46.36 | 1,493,600 | — | — |
| 2025-09-03 | $50.19 | $54.61 | 313,900 | — | — |
| 2025-09-02 | $50.48 | $54.92 | 237,100 | — | — |
| 2025-08-29 | $50.97 | $55.46 | 196,400 | — | — |
| 2025-08-28 | $51.27 | $55.78 | 200,500 | — | — |
| 2025-08-27 | $50.64 | $55.10 | 268,300 | — | — |
| 2025-08-26 | $51.18 | $55.69 | 244,300 | — | — |
| 2025-08-25 | $50.23 | $54.65 | 227,200 | — | — |
| 2025-08-22 | $48.98 | $53.29 | 476,600 | — | — |
| 2025-08-21 | $47.17 | $51.32 | 132,900 | — | — |
| 2025-08-20 | $46.78 | $50.90 | 172,200 | — | — |
| 2025-08-19 | $47.17 | $51.32 | 204,300 | — | — |
| 2025-08-18 | $47.81 | $52.02 | 177,500 | — | — |
| 2025-08-15 | $47.04 | $51.18 | 325,200 | — | — |
| 2025-08-14 | $47.14 | $51.29 | 151,800 | — | — |
| 2025-08-13 | $47.95 | $52.17 | 194,900 | — | — |
| 2025-08-12 | $47.78 | $51.99 | 259,500 | — | — |
| 2025-08-11 | $45.34 | $49.33 | 209,200 | — | — |
| 2025-08-08 | $44.65 | $48.58 | 175,200 | — | — |
| 2025-08-07 | $44.30 | $48.20 | 180,000 | — | — |
| 2025-08-06 | $45.80 | $49.83 | 319,000 | — | — |
| 2025-08-05 | $44.54 | $48.46 | 437,500 | — | — |
| 2025-08-04 | $40.62 | $44.20 | 274,500 | — | — |
| 2025-08-01 | $39.58 | $43.06 | 375,100 | — | — |
| 2025-07-31 | $41.79 | $45.47 | 540,200 | — | — |
| 2025-07-30 | $39.64 | $43.13 | 303,400 | — | — |
| 2025-07-29 | $39.75 | $43.25 | 175,200 | — | — |
| 2025-07-28 | $39.86 | $43.37 | 191,400 | — | — |
| 2025-07-25 | $39.92 | $43.43 | 126,900 | — | — |
| 2025-07-24 | $39.95 | $43.47 | 144,400 | — | — |
| 2025-07-23 | $40.03 | $43.55 | 148,400 | — | — |
| 2025-07-22 | $39.51 | $42.99 | 193,100 | — | — |
| 2025-07-21 | $39.30 | $42.76 | 154,800 | — | — |
| 2025-07-18 | $40.06 | $43.59 | 220,800 | — | — |
| 2025-07-17 | $40.07 | $43.60 | 263,600 | — | — |
| 2025-07-16 | $39.63 | $43.12 | 196,800 | — | — |
| 2025-07-15 | $38.75 | $42.16 | 437,900 | — | — |
| 2025-07-14 | $39.64 | $43.13 | 427,300 | — | — |
| 2025-07-11 | $39.30 | $42.76 | 215,300 | — | — |
| 2025-07-10 | $39.11 | $42.55 | 375,200 | — | — |
| 2025-07-09 | $37.85 | $41.18 | 241,400 | — | — |
| 2025-07-08 | $37.79 | $41.12 | 400,000 | — | — |
| 2025-07-07 | $37.98 | $41.32 | 401,500 | — | — |
| 2025-07-03 | $37.58 | $40.89 | 126,400 | — | — |
| 2025-07-02 | $36.75 | $39.99 | 205,900 | — | — |
| 2025-07-01 | $35.70 | $38.84 | 249,900 | — | — |
| 2025-06-30 | $35.24 | $38.34 | 415,200 | — | — |
| 2025-06-27 | $35.26 | $38.36 | 620,200 | — | — |
| 2025-06-26 | $34.23 | $37.24 | 206,800 | — | — |
| 2025-06-25 | $33.31 | $36.24 | 242,900 | — | — |
| 2025-06-24 | $33.05 | $35.96 | 139,400 | — | — |
| 2025-06-23 | $32.36 | $35.21 | 192,400 | — | — |
| 2025-06-20 | $31.65 | $34.44 | 485,100 | — | — |
| 2025-06-18 | $31.44 | $34.21 | 133,800 | — | — |
| 2025-06-17 | $31.38 | $34.14 | 107,000 | — | — |
| 2025-06-16 | $31.70 | $34.49 | 253,200 | — | — |
| 2025-06-13 | $31.16 | $33.90 | 201,800 | — | — |
| 2025-06-12 | $31.74 | $34.52 | 163,200 | — | — |
| 2025-06-11 | $31.55 | $34.32 | 261,700 | — | — |
| 2025-06-10 | $31.45 | $34.21 | 254,700 | — | — |
| 2025-06-09 | $31.21 | $33.95 | 220,400 | — | — |
| 2025-06-06 | $30.49 | $33.16 | 265,900 | — | — |
| 2025-06-05 | $30.06 | $32.70 | 214,200 | — | — |
| 2025-06-04 | $30.00 | $32.63 | 321,500 | — | — |
| 2025-06-03 | $29.63 | $32.23 | 211,700 | — | — |
| 2025-06-02 | $29.87 | $32.49 | 162,000 | — | — |
| 2025-05-30 | $30.11 | $32.75 | 328,300 | — | — |
| 2025-05-29 | $30.05 | $32.69 | 110,300 | — | — |
| 2025-05-28 | $30.00 | $32.63 | 144,200 | — | — |
| 2025-05-27 | $30.34 | $33.00 | 180,300 | — | — |
| 2025-05-23 | $29.23 | $31.79 | 241,400 | — | — |
| 2025-05-22 | $29.45 | $32.03 | 222,700 | — | — |
| 2025-05-21 | $29.54 | $32.13 | 207,100 | — | — |
| 2025-05-20 | $30.11 | $32.75 | 188,100 | — | — |
| 2025-05-19 | $30.22 | $32.87 | 282,200 | — | — |
| 2025-05-16 | $30.24 | $32.89 | 761,500 | — | — |
| 2025-05-15 | $30.50 | $33.17 | 281,400 | — | — |
| 2025-05-14 | $30.35 | $33.01 | 305,800 | — | — |
| 2025-05-13 | $30.44 | $33.11 | 251,300 | — | — |
| 2025-05-12 | $30.08 | $32.72 | 286,800 | — | — |
| 2025-05-09 | $29.38 | $31.96 | 194,000 | — | — |
| 2025-05-08 | $29.50 | $32.09 | 232,300 | — | — |
| 2025-05-07 | $28.87 | $31.40 | 358,300 | — | — |
| 2025-05-06 | $28.94 | $31.48 | 462,500 | — | — |
| 2025-05-05 | $28.06 | $30.52 | 249,200 | — | — |
| 2025-05-02 | $27.84 | $30.28 | 233,100 | — | — |
| 2025-05-01 | $28.20 | $30.67 | 382,900 | — | — |
| 2025-04-30 | $26.94 | $29.30 | 348,000 | — | — |
| 2025-04-29 | $26.69 | $29.03 | 262,700 | — | — |
| 2025-04-28 | $26.91 | $29.27 | 159,700 | — | — |
| 2025-04-25 | $26.93 | $29.29 | 122,300 | — | — |
| 2025-04-24 | $26.96 | $29.32 | 171,800 | — | — |
| 2025-04-23 | $26.48 | $28.80 | 292,700 | — | — |
| 2025-04-22 | $26.42 | $28.74 | 340,600 | — | — |
| 2025-04-21 | $25.42 | $27.65 | 339,500 | — | — |
| 2025-04-17 | $26.63 | $28.97 | 143,600 | — | — |
| 2025-04-16 | $26.64 | $28.98 | 231,500 | — | — |
| 2025-04-15 | $26.53 | $28.86 | 133,200 | — | — |
| 2025-04-14 | $26.65 | $28.99 | 346,500 | — | — |
| 2025-04-11 | $26.18 | $28.48 | 270,600 | — | — |
| 2025-04-10 | $25.75 | $28.01 | 352,900 | — | — |
| 2025-04-09 | $26.09 | $28.38 | 413,200 | — | — |
| 2025-04-08 | $23.34 | $25.39 | 478,800 | — | — |
| 2025-04-07 | $23.34 | $25.39 | 502,200 | — | — |
| 2025-04-04 | $22.96 | $24.97 | 326,000 | — | — |
| 2025-04-03 | $24.25 | $26.38 | 296,300 | — | — |
| 2025-04-02 | $26.58 | $28.91 | 226,300 | — | — |
| 2025-04-01 | $26.34 | $28.65 | 290,500 | — | — |
| 2025-03-31 | $25.86 | $28.13 | 482,600 | — | — |
| 2025-03-28 | $25.86 | $28.13 | 226,400 | — | — |
| 2025-03-27 | $26.64 | $28.98 | 251,400 | — | — |
| 2025-03-26 | $26.61 | $28.94 | 199,500 | — | — |
| 2025-03-25 | $26.65 | $28.99 | 236,100 | — | — |
| 2025-03-24 | $26.55 | $28.88 | 192,200 | — | — |
| 2025-03-21 | $25.53 | $27.77 | 491,500 | — | — |
| 2025-03-20 | $25.98 | $28.26 | 181,000 | — | — |
| 2025-03-19 | $25.98 | $28.26 | 244,200 | — | — |
| 2025-03-18 | $25.35 | $27.57 | 302,000 | — | — |
| 2025-03-17 | $25.08 | $27.28 | 195,300 | — | — |
| 2025-03-14 | $24.58 | $26.74 | 185,600 | — | — |
| 2025-03-13 | $23.93 | $26.02 | 217,100 | — | — |
| 2025-03-12 | $23.81 | $25.89 | 215,600 | — | — |
| 2025-03-11 | $23.95 | $26.04 | 300,700 | — | — |
| 2025-03-10 | $23.64 | $25.70 | 205,500 | — | — |
| 2025-03-07 | $24.24 | $26.35 | 315,800 | — | — |
| 2025-03-06 | $24.16 | $26.27 | 294,500 | — | — |
| 2025-03-05 | $23.68 | $25.75 | 339,700 | — | — |
| 2025-03-04 | $23.52 | $25.57 | 179,900 | — | — |
| 2025-03-03 | $24.62 | $26.77 | 226,300 | — | — |
| 2025-02-28 | $24.66 | $26.81 | 171,600 | — | — |
| 2025-02-27 | $24.44 | $26.57 | 136,300 | — | — |
| 2025-02-26 | $24.63 | $26.78 | 159,300 | — | — |
| 2025-02-25 | $25.06 | $27.25 | 100,700 | — | — |
| 2025-02-24 | $24.93 | $27.10 | 107,900 | — | — |
| 2025-02-21 | $25.71 | $27.95 | 168,900 | — | — |
| 2025-02-20 | $25.92 | $28.18 | 165,500 | — | — |
| 2025-02-19 | $26.23 | $28.52 | 180,900 | — | — |
| 2025-02-18 | $26.32 | $28.62 | 174,100 | — | — |
| 2025-02-14 | $25.69 | $27.93 | 110,600 | — | — |
| 2025-02-13 | $25.63 | $27.87 | 195,300 | — | — |
| 2025-02-12 | $25.20 | $27.40 | 216,000 | — | — |
| 2025-02-11 | $26.40 | $28.70 | 237,100 | — | — |
| 2025-02-10 | $25.07 | $27.26 | 182,000 | — | — |
| 2025-02-07 | $25.22 | $27.42 | 207,800 | — | — |
| 2025-02-06 | $25.20 | $27.40 | 166,200 | — | — |
| 2025-02-05 | $24.15 | $26.26 | 153,600 | — | — |
| 2025-02-04 | $23.76 | $25.83 | 198,500 | — | — |
| 2025-02-03 | $24.63 | $26.78 | 153,100 | — | — |
| 2025-01-31 | $24.92 | $27.09 | 117,900 | — | — |
| 2025-01-30 | $25.28 | $27.49 | 104,800 | — | — |
| 2025-01-29 | $25.33 | $27.54 | 88,800 | — | — |
| 2025-01-28 | $25.49 | $27.71 | 91,200 | — | — |
| 2025-01-27 | $25.38 | $27.59 | 116,200 | — | — |
| 2025-01-24 | $25.80 | $28.05 | 122,000 | — | — |
| 2025-01-23 | $25.66 | $27.90 | 125,400 | — | — |
| 2025-01-22 | $25.40 | $27.62 | 145,900 | — | — |
| 2025-01-21 | $25.60 | $27.83 | 180,200 | — | — |
| 2025-01-17 | $24.97 | $27.15 | 150,200 | — | — |
| 2025-01-16 | $25.15 | $27.34 | 142,700 | — | — |
| 2025-01-15 | $24.56 | $26.70 | 176,700 | — | — |
| 2025-01-14 | $24.45 | $26.58 | 143,200 | — | — |
| 2025-01-13 | $24.06 | $26.16 | 424,200 | — | — |
| 2025-01-10 | $24.04 | $26.14 | 309,700 | — | — |
| 2025-01-08 | $25.04 | $27.22 | 115,300 | — | — |
| 2025-01-07 | $25.16 | $27.35 | 255,100 | — | — |
| 2025-01-06 | $25.74 | $27.99 | 177,700 | — | — |
| 2025-01-03 | $25.84 | $28.09 | 133,100 | — | — |
| 2025-01-02 | $25.79 | $28.04 | 127,200 | — | — |