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
- 2013-03-07 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 | $40.74 | $120.34 | 295,200 | — | — |
| 2025-12-30 | $41.03 | $121.19 | 242,200 | — | — |
| 2025-12-29 | $41.70 | $123.17 | 728,500 | — | — |
| 2025-12-26 | $41.82 | $123.53 | 551,700 | — | — |
| 2025-12-24 | $41.74 | $123.29 | 117,200 | — | — |
| 2025-12-23 | $41.62 | $122.94 | 317,900 | — | — |
| 2025-12-22 | $41.83 | $123.56 | 456,300 | — | — |
| 2025-12-19 | $41.49 | $122.55 | 963,900 | — | — |
| 2025-12-18 | $41.65 | $123.02 | 497,900 | — | — |
| 2025-12-17 | $41.59 | $122.85 | 546,800 | — | — |
| 2025-12-16 | $41.58 | $122.82 | 801,500 | — | — |
| 2025-12-15 | $41.48 | $122.52 | 613,900 | — | — |
| 2025-12-12 | $41.49 | $122.55 | 604,900 | — | — |
| 2025-12-11 | $41.47 | $122.49 | 545,300 | — | — |
| 2025-12-10 | $41.11 | $121.43 | 1,099,800 | — | — |
| 2025-12-09 | $41.65 | $123.02 | 638,200 | — | — |
| 2025-12-08 | $41.44 | $122.40 | 427,100 | — | — |
| 2025-12-05 | $42.64 | $125.95 | 486,100 | — | — |
| 2025-12-04 | $42.41 | $125.27 | 263,800 | — | — |
| 2025-12-03 | $42.50 | $125.53 | 336,400 | — | — |
| 2025-12-02 | $41.57 | $122.79 | 497,000 | — | — |
| 2025-12-01 | $41.25 | $121.84 | 601,200 | — | — |
| 2025-11-28 | $41.48 | $122.52 | 214,000 | — | — |
| 2025-11-26 | $41.82 | $123.53 | 801,000 | — | — |
| 2025-11-25 | $41.60 | $122.88 | 580,900 | — | — |
| 2025-11-24 | $41.16 | $121.58 | 467,500 | — | — |
| 2025-11-21 | $41.48 | $122.52 | 416,900 | — | — |
| 2025-11-20 | $40.44 | $119.45 | 524,100 | — | — |
| 2025-11-19 | $41.05 | $121.25 | 257,700 | — | — |
| 2025-11-18 | $41.29 | $121.96 | 357,300 | — | — |
| 2025-11-17 | $41.11 | $121.43 | 403,400 | — | — |
| 2025-11-14 | $42.30 | $124.94 | 361,900 | — | — |
| 2025-11-13 | $43.47 | $125.80 | 551,500 | — | — |
| 2025-11-12 | $44.32 | $128.26 | 488,700 | — | — |
| 2025-11-11 | $45.19 | $130.78 | 485,900 | — | — |
| 2025-11-10 | $45.06 | $130.40 | 283,900 | — | — |
| 2025-11-07 | $44.91 | $129.97 | 324,700 | — | — |
| 2025-11-06 | $44.68 | $129.30 | 335,800 | — | — |
| 2025-11-05 | $44.63 | $129.16 | 367,900 | — | — |
| 2025-11-04 | $43.65 | $126.32 | 298,900 | — | — |
| 2025-11-03 | $43.75 | $126.61 | 452,400 | — | — |
| 2025-10-31 | $43.66 | $126.35 | 394,100 | — | — |
| 2025-10-30 | $43.41 | $125.63 | 524,100 | — | — |
| 2025-10-29 | $43.59 | $126.15 | 609,900 | — | — |
| 2025-10-28 | $44.17 | $127.83 | 616,500 | — | — |
| 2025-10-27 | $44.70 | $129.36 | 648,800 | — | — |
| 2025-10-24 | $43.55 | $126.03 | 342,200 | — | — |
| 2025-10-23 | $43.28 | $125.25 | 324,000 | — | — |
| 2025-10-22 | $43.53 | $125.97 | 404,900 | — | — |
| 2025-10-21 | $43.66 | $126.35 | 233,100 | — | — |
| 2025-10-20 | $43.66 | $126.35 | 271,000 | — | — |
| 2025-10-17 | $43.19 | $124.99 | 386,400 | — | — |
| 2025-10-16 | $43.70 | $126.47 | 329,400 | — | — |
| 2025-10-15 | $44.22 | $127.97 | 412,300 | — | — |
| 2025-10-14 | $44.00 | $127.33 | 447,700 | — | — |
| 2025-10-13 | $43.40 | $125.60 | 301,500 | — | — |
| 2025-10-10 | $42.39 | $122.67 | 512,700 | — | — |
| 2025-10-09 | $43.60 | $126.18 | 392,300 | — | — |
| 2025-10-08 | $43.82 | $126.81 | 269,500 | — | — |
| 2025-10-07 | $43.52 | $125.95 | 340,400 | — | — |
| 2025-10-06 | $43.55 | $126.03 | 321,200 | — | — |
| 2025-10-03 | $43.94 | $127.16 | 516,800 | — | — |
| 2025-10-02 | $43.03 | $124.53 | 454,600 | — | — |
| 2025-10-01 | $42.40 | $122.70 | 405,100 | — | — |
| 2025-09-30 | $43.40 | $125.60 | 319,000 | — | — |
| 2025-09-29 | $43.64 | $126.29 | 338,000 | — | — |
| 2025-09-26 | $43.89 | $127.02 | 352,900 | — | — |
| 2025-09-25 | $43.80 | $126.76 | 251,400 | — | — |
| 2025-09-24 | $44.24 | $128.03 | 415,000 | — | — |
| 2025-09-23 | $44.96 | $130.11 | 371,500 | — | — |
| 2025-09-22 | $45.45 | $131.53 | 401,500 | — | — |
| 2025-09-19 | $45.73 | $132.34 | 921,500 | — | — |
| 2025-09-18 | $45.77 | $132.46 | 334,000 | — | — |
| 2025-09-17 | $45.13 | $130.60 | 403,500 | — | — |
| 2025-09-16 | $45.01 | $130.26 | 415,800 | — | — |
| 2025-09-15 | $45.13 | $130.60 | 479,000 | — | — |
| 2025-09-12 | $46.34 | $134.11 | 334,300 | — | — |
| 2025-09-11 | $47.16 | $136.48 | 591,200 | — | — |
| 2025-09-10 | $46.42 | $134.34 | 541,700 | — | — |
| 2025-09-09 | $46.49 | $134.54 | 394,500 | — | — |
| 2025-09-08 | $46.64 | $134.97 | 410,700 | — | — |
| 2025-09-05 | $46.30 | $133.99 | 406,200 | — | — |
| 2025-09-04 | $46.99 | $135.99 | 333,900 | — | — |
| 2025-09-03 | $46.03 | $133.21 | 373,500 | — | — |
| 2025-09-02 | $46.31 | $134.02 | 352,800 | — | — |
| 2025-08-29 | $46.79 | $135.41 | 289,900 | — | — |
| 2025-08-28 | $47.16 | $136.48 | 316,800 | — | — |
| 2025-08-27 | $47.43 | $137.26 | 370,000 | — | — |
| 2025-08-26 | $47.02 | $136.07 | 323,700 | — | — |
| 2025-08-25 | $46.46 | $134.45 | 297,400 | — | — |
| 2025-08-22 | $46.72 | $135.21 | 433,700 | — | — |
| 2025-08-21 | $44.94 | $130.05 | 388,400 | — | — |
| 2025-08-20 | $45.18 | $130.75 | 447,900 | — | — |
| 2025-08-19 | $45.55 | $131.82 | 394,500 | — | — |
| 2025-08-18 | $46.10 | $133.41 | 348,400 | — | — |
| 2025-08-15 | $46.39 | $134.25 | 638,500 | — | — |
| 2025-08-14 | $47.79 | $136.19 | 539,300 | — | — |
| 2025-08-13 | $48.34 | $137.76 | 456,100 | — | — |
| 2025-08-12 | $47.56 | $135.53 | 635,400 | — | — |
| 2025-08-11 | $46.67 | $133.00 | 535,900 | — | — |
| 2025-08-08 | $46.10 | $131.37 | 704,000 | — | — |
| 2025-08-07 | $45.26 | $128.98 | 424,600 | — | — |
| 2025-08-06 | $46.26 | $131.83 | 551,900 | — | — |
| 2025-08-05 | $46.72 | $133.14 | 683,600 | — | — |
| 2025-08-04 | $46.60 | $132.80 | 413,900 | — | — |
| 2025-08-01 | $44.84 | $127.78 | 566,900 | — | — |
| 2025-07-31 | $45.25 | $128.95 | 934,300 | — | — |
| 2025-07-30 | $44.63 | $127.18 | 1,124,000 | — | — |
| 2025-07-29 | $45.72 | $130.29 | 478,200 | — | — |
| 2025-07-28 | $46.34 | $132.06 | 363,000 | — | — |
| 2025-07-25 | $46.65 | $132.94 | 308,000 | — | — |
| 2025-07-24 | $46.50 | $132.51 | 436,300 | — | — |
| 2025-07-23 | $46.90 | $133.65 | 480,200 | — | — |
| 2025-07-22 | $46.21 | $131.69 | 825,000 | — | — |
| 2025-07-21 | $45.26 | $128.98 | 677,300 | — | — |
| 2025-07-18 | $46.35 | $132.09 | 700,400 | — | — |
| 2025-07-17 | $46.77 | $133.28 | 648,500 | — | — |
| 2025-07-16 | $46.38 | $132.17 | 381,600 | — | — |
| 2025-07-15 | $45.41 | $129.41 | 610,900 | — | — |
| 2025-07-14 | $46.82 | $133.43 | 613,100 | — | — |
| 2025-07-11 | $46.89 | $133.63 | 947,800 | — | — |
| 2025-07-10 | $48.12 | $137.13 | 706,600 | — | — |
| 2025-07-09 | $47.34 | $134.91 | 341,100 | — | — |
| 2025-07-08 | $46.65 | $132.94 | 395,800 | — | — |
| 2025-07-07 | $46.42 | $132.29 | 669,900 | — | — |
| 2025-07-03 | $46.49 | $132.49 | 298,800 | — | — |
| 2025-07-02 | $46.50 | $132.51 | 445,500 | — | — |
| 2025-07-01 | $45.49 | $129.64 | 512,900 | — | — |
| 2025-06-30 | $44.33 | $126.33 | 457,900 | — | — |
| 2025-06-27 | $44.55 | $126.96 | 1,314,200 | — | — |
| 2025-06-26 | $44.53 | $126.90 | 380,700 | — | — |
| 2025-06-25 | $43.75 | $124.68 | 500,200 | — | — |
| 2025-06-24 | $43.72 | $124.59 | 570,000 | — | — |
| 2025-06-23 | $42.82 | $122.03 | 549,000 | — | — |
| 2025-06-20 | $42.71 | $121.71 | 1,633,600 | — | — |
| 2025-06-18 | $42.19 | $120.23 | 480,600 | — | — |
| 2025-06-17 | $41.80 | $119.12 | 546,400 | — | — |
| 2025-06-16 | $42.99 | $122.51 | 614,100 | — | — |
| 2025-06-13 | $42.31 | $120.57 | 665,600 | — | — |
| 2025-06-12 | $42.98 | $122.48 | 696,900 | — | — |
| 2025-06-11 | $42.62 | $121.46 | 766,800 | — | — |
| 2025-06-10 | $41.94 | $119.52 | 408,400 | — | — |
| 2025-06-09 | $41.36 | $117.87 | 288,700 | — | — |
| 2025-06-06 | $40.72 | $116.04 | 290,400 | — | — |
| 2025-06-05 | $40.27 | $114.76 | 319,200 | — | — |
| 2025-06-04 | $40.53 | $115.50 | 334,800 | — | — |
| 2025-06-03 | $40.45 | $115.27 | 379,400 | — | — |
| 2025-06-02 | $40.12 | $114.33 | 495,900 | — | — |
| 2025-05-30 | $40.30 | $114.85 | 626,700 | — | — |
| 2025-05-29 | $40.72 | $116.04 | 724,100 | — | — |
| 2025-05-28 | $40.80 | $116.27 | 676,100 | — | — |
| 2025-05-27 | $41.24 | $117.52 | 942,800 | — | — |
| 2025-05-23 | $40.43 | $115.22 | 488,300 | — | — |
| 2025-05-22 | $41.29 | $117.67 | 502,500 | — | — |
| 2025-05-21 | $41.71 | $118.86 | 720,300 | — | — |
| 2025-05-20 | $42.38 | $120.77 | 529,500 | — | — |
| 2025-05-19 | $42.98 | $122.48 | 576,100 | — | — |
| 2025-05-16 | $43.53 | $124.05 | 638,700 | — | — |
| 2025-05-15 | $44.32 | $124.36 | 686,900 | — | — |
| 2025-05-14 | $44.02 | $123.52 | 587,000 | — | — |
| 2025-05-13 | $43.30 | $121.50 | 374,600 | — | — |
| 2025-05-12 | $42.71 | $119.85 | 579,000 | — | — |
| 2025-05-09 | $40.82 | $114.54 | 366,900 | — | — |
| 2025-05-08 | $41.13 | $115.41 | 483,000 | — | — |
| 2025-05-07 | $39.90 | $111.96 | 432,700 | — | — |
| 2025-05-06 | $39.68 | $111.34 | 486,600 | — | — |
| 2025-05-05 | $40.02 | $112.30 | 771,400 | — | — |
| 2025-05-02 | $39.85 | $111.82 | 667,800 | — | — |
| 2025-05-01 | $38.51 | $108.06 | 1,171,800 | — | — |
| 2025-04-30 | $36.98 | $103.77 | 1,108,700 | — | — |
| 2025-04-29 | $37.56 | $105.39 | 1,076,600 | — | — |
| 2025-04-28 | $37.22 | $104.44 | 969,500 | — | — |
| 2025-04-25 | $37.05 | $103.96 | 751,600 | — | — |
| 2025-04-24 | $37.17 | $104.30 | 416,500 | — | — |
| 2025-04-23 | $36.10 | $101.30 | 662,500 | — | — |
| 2025-04-22 | $35.55 | $99.75 | 582,500 | — | — |
| 2025-04-21 | $34.19 | $95.94 | 527,100 | — | — |
| 2025-04-17 | $35.04 | $98.32 | 402,700 | — | — |
| 2025-04-16 | $34.89 | $97.90 | 646,500 | — | — |
| 2025-04-15 | $35.48 | $99.56 | 448,100 | — | — |
| 2025-04-14 | $35.68 | $100.12 | 462,200 | — | — |
| 2025-04-11 | $35.47 | $99.53 | 533,500 | — | — |
| 2025-04-10 | $35.01 | $98.24 | 798,600 | — | — |
| 2025-04-09 | $37.14 | $104.22 | 1,138,200 | — | — |
| 2025-04-08 | $33.85 | $94.98 | 1,079,200 | — | — |
| 2025-04-07 | $34.69 | $97.34 | 944,000 | — | — |
| 2025-04-04 | $35.36 | $99.22 | 973,000 | — | — |
| 2025-04-03 | $37.00 | $103.82 | 965,700 | — | — |
| 2025-04-02 | $40.22 | $112.86 | 356,500 | — | — |
| 2025-04-01 | $39.61 | $111.15 | 366,700 | — | — |
| 2025-03-31 | $39.10 | $109.72 | 556,400 | — | — |
| 2025-03-28 | $39.12 | $109.77 | 382,900 | — | — |
| 2025-03-27 | $40.28 | $113.03 | 497,300 | — | — |
| 2025-03-26 | $40.84 | $114.60 | 421,700 | — | — |
| 2025-03-25 | $41.32 | $115.95 | 448,900 | — | — |
| 2025-03-24 | $41.51 | $116.48 | 567,100 | — | — |
| 2025-03-21 | $40.34 | $113.20 | 1,351,800 | — | — |
| 2025-03-20 | $40.42 | $113.42 | 448,500 | — | — |
| 2025-03-19 | $40.85 | $114.63 | 614,200 | — | — |
| 2025-03-18 | $40.34 | $113.20 | 399,500 | — | — |
| 2025-03-17 | $40.44 | $113.48 | 377,300 | — | — |
| 2025-03-14 | $39.54 | $110.95 | 536,200 | — | — |
| 2025-03-13 | $38.51 | $108.06 | 423,000 | — | — |
| 2025-03-12 | $38.63 | $108.40 | 801,200 | — | — |
| 2025-03-11 | $39.85 | $111.82 | 1,738,500 | — | — |
| 2025-03-10 | $42.31 | $118.72 | 714,700 | — | — |
| 2025-03-07 | $43.08 | $120.88 | 558,100 | — | — |
| 2025-03-06 | $42.29 | $118.67 | 837,700 | — | — |
| 2025-03-05 | $41.98 | $117.80 | 580,400 | — | — |
| 2025-03-04 | $40.51 | $113.67 | 665,900 | — | — |
| 2025-03-03 | $41.69 | $116.98 | 438,400 | — | — |
| 2025-02-28 | $42.22 | $118.47 | 559,100 | — | — |
| 2025-02-27 | $41.28 | $115.83 | 567,000 | — | — |
| 2025-02-26 | $42.36 | $118.86 | 326,100 | — | — |
| 2025-02-25 | $42.29 | $118.67 | 495,900 | — | — |
| 2025-02-24 | $42.07 | $118.05 | 343,400 | — | — |
| 2025-02-21 | $42.21 | $118.44 | 649,900 | — | — |
| 2025-02-20 | $43.93 | $123.27 | 380,700 | — | — |
| 2025-02-19 | $44.53 | $124.95 | 355,000 | — | — |
| 2025-02-18 | $44.57 | $125.06 | 542,500 | — | — |
| 2025-02-14 | $43.53 | $122.15 | 388,100 | — | — |
| 2025-02-13 | $44.31 | $120.58 | 438,400 | — | — |
| 2025-02-12 | $44.16 | $120.17 | 570,500 | — | — |
| 2025-02-11 | $45.32 | $123.32 | 451,300 | — | — |
| 2025-02-10 | $44.55 | $121.23 | 342,100 | — | — |
| 2025-02-07 | $44.52 | $121.15 | 499,600 | — | — |
| 2025-02-06 | $44.94 | $122.29 | 508,400 | — | — |
| 2025-02-05 | $44.80 | $121.91 | 1,081,900 | — | — |
| 2025-02-04 | $44.57 | $121.28 | 837,500 | — | — |
| 2025-02-03 | $43.73 | $119.00 | 549,000 | — | — |
| 2025-01-31 | $44.69 | $121.61 | 432,400 | — | — |
| 2025-01-30 | $44.61 | $121.39 | 270,700 | — | — |
| 2025-01-29 | $44.07 | $119.92 | 354,700 | — | — |
| 2025-01-28 | $44.53 | $121.17 | 347,200 | — | — |
| 2025-01-27 | $44.39 | $120.79 | 398,000 | — | — |
| 2025-01-24 | $44.15 | $120.14 | 338,300 | — | — |
| 2025-01-23 | $44.36 | $120.71 | 418,400 | — | — |
| 2025-01-22 | $43.81 | $119.21 | 646,900 | — | — |
| 2025-01-21 | $43.90 | $119.46 | 474,500 | — | — |
| 2025-01-17 | $42.87 | $116.66 | 377,300 | — | — |
| 2025-01-16 | $42.48 | $115.60 | 476,700 | — | — |
| 2025-01-15 | $41.98 | $114.23 | 432,300 | — | — |
| 2025-01-14 | $41.28 | $112.33 | 305,100 | — | — |
| 2025-01-13 | $40.62 | $110.53 | 466,000 | — | — |
| 2025-01-10 | $40.73 | $110.83 | 465,500 | — | — |
| 2025-01-08 | $41.99 | $114.26 | 710,500 | — | — |
| 2025-01-07 | $41.41 | $112.68 | 438,900 | — | — |
| 2025-01-06 | $41.79 | $113.72 | 457,300 | — | — |
| 2025-01-03 | $42.77 | $116.38 | 348,900 | — | — |
| 2025-01-02 | $42.51 | $115.68 | 324,400 | — | — |