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
- 2020-03-31 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 | $45.40 | $56.22 | 347,800 | — | — |
| 2025-12-30 | $45.54 | $56.39 | 333,200 | — | — |
| 2025-12-29 | $46.03 | $57.00 | 453,000 | — | — |
| 2025-12-26 | $46.33 | $57.37 | 235,900 | — | — |
| 2025-12-24 | $46.50 | $57.58 | 219,300 | — | — |
| 2025-12-23 | $46.45 | $57.52 | 377,300 | — | — |
| 2025-12-22 | $46.28 | $57.30 | 491,800 | — | — |
| 2025-12-19 | $46.06 | $57.03 | 775,700 | — | — |
| 2025-12-18 | $45.46 | $56.29 | 567,900 | — | — |
| 2025-12-17 | $44.71 | $55.36 | 716,500 | — | — |
| 2025-12-16 | $45.01 | $55.73 | 603,000 | — | — |
| 2025-12-15 | $45.28 | $56.07 | 625,400 | — | — |
| 2025-12-12 | $46.33 | $57.37 | 488,600 | — | — |
| 2025-12-11 | $46.77 | $57.91 | 598,900 | — | — |
| 2025-12-10 | $46.79 | $57.94 | 532,400 | — | — |
| 2025-12-09 | $46.09 | $57.07 | 386,100 | — | — |
| 2025-12-08 | $46.63 | $57.74 | 530,300 | — | — |
| 2025-12-05 | $46.86 | $58.02 | 522,100 | — | — |
| 2025-12-04 | $47.01 | $58.21 | 683,000 | — | — |
| 2025-12-03 | $46.88 | $58.05 | 883,100 | — | — |
| 2025-12-02 | $46.25 | $57.27 | 869,800 | — | — |
| 2025-12-01 | $44.93 | $55.63 | 440,700 | — | — |
| 2025-11-28 | $45.65 | $56.52 | 418,600 | — | — |
| 2025-11-26 | $45.65 | $55.99 | 427,100 | — | — |
| 2025-11-25 | $44.79 | $54.94 | 493,700 | — | — |
| 2025-11-24 | $43.83 | $53.76 | 625,000 | — | — |
| 2025-11-21 | $44.29 | $54.32 | 979,900 | — | — |
| 2025-11-20 | $44.35 | $54.40 | 531,300 | — | — |
| 2025-11-19 | $43.96 | $53.92 | 556,500 | — | — |
| 2025-11-18 | $45.08 | $55.29 | 412,000 | — | — |
| 2025-11-17 | $45.08 | $55.29 | 444,800 | — | — |
| 2025-11-14 | $45.20 | $55.44 | 591,400 | — | — |
| 2025-11-13 | $45.84 | $56.23 | 651,800 | — | — |
| 2025-11-12 | $45.54 | $55.86 | 399,600 | — | — |
| 2025-11-11 | $45.39 | $55.67 | 510,900 | — | — |
| 2025-11-10 | $44.65 | $54.77 | 508,100 | — | — |
| 2025-11-07 | $45.33 | $55.60 | 805,400 | — | — |
| 2025-11-06 | $46.43 | $56.95 | 650,000 | — | — |
| 2025-11-05 | $46.45 | $56.97 | 534,300 | — | — |
| 2025-11-04 | $45.86 | $56.25 | 713,300 | — | — |
| 2025-11-03 | $45.80 | $56.18 | 1,029,100 | — | — |
| 2025-10-31 | $45.31 | $55.58 | 1,064,000 | — | — |
| 2025-10-30 | $43.45 | $53.29 | 366,300 | — | — |
| 2025-10-29 | $44.01 | $53.98 | 541,400 | — | — |
| 2025-10-28 | $45.03 | $55.23 | 646,900 | — | — |
| 2025-10-27 | $44.25 | $54.28 | 499,400 | — | — |
| 2025-10-24 | $44.43 | $54.50 | 464,400 | — | — |
| 2025-10-23 | $44.66 | $54.78 | 491,600 | — | — |
| 2025-10-22 | $43.80 | $53.72 | 863,200 | — | — |
| 2025-10-21 | $45.92 | $56.32 | 482,200 | — | — |
| 2025-10-20 | $46.15 | $56.61 | 467,000 | — | — |
| 2025-10-17 | $45.19 | $55.43 | 828,000 | — | — |
| 2025-10-16 | $45.91 | $56.31 | 676,800 | — | — |
| 2025-10-15 | $47.03 | $57.69 | 625,400 | — | — |
| 2025-10-14 | $45.84 | $56.23 | 572,000 | — | — |
| 2025-10-13 | $45.57 | $55.89 | 619,000 | — | — |
| 2025-10-10 | $45.28 | $55.54 | 878,400 | — | — |
| 2025-10-09 | $43.92 | $53.87 | 428,200 | — | — |
| 2025-10-08 | $44.58 | $54.68 | 837,700 | — | — |
| 2025-10-07 | $44.44 | $54.51 | 893,200 | — | — |
| 2025-10-06 | $44.10 | $54.09 | 685,200 | — | — |
| 2025-10-03 | $43.13 | $52.90 | 410,500 | — | — |
| 2025-10-02 | $42.37 | $51.97 | 667,900 | — | — |
| 2025-10-01 | $41.60 | $51.02 | 400,700 | — | — |
| 2025-09-30 | $41.12 | $50.44 | 480,700 | — | — |
| 2025-09-29 | $41.39 | $50.77 | 585,100 | — | — |
| 2025-09-26 | $40.97 | $50.25 | 630,400 | — | — |
| 2025-09-25 | $39.92 | $48.96 | 808,600 | — | — |
| 2025-09-24 | $40.75 | $49.98 | 770,100 | — | — |
| 2025-09-23 | $40.82 | $50.07 | 428,600 | — | — |
| 2025-09-22 | $39.99 | $49.05 | 987,500 | — | — |
| 2025-09-19 | $40.78 | $50.02 | 766,800 | — | — |
| 2025-09-18 | $41.07 | $50.37 | 456,200 | — | — |
| 2025-09-17 | $40.43 | $49.59 | 575,000 | — | — |
| 2025-09-16 | $40.66 | $49.87 | 429,300 | — | — |
| 2025-09-15 | $40.49 | $49.66 | 414,500 | — | — |
| 2025-09-12 | $40.02 | $49.09 | 384,200 | — | — |
| 2025-09-11 | $40.61 | $49.81 | 469,800 | — | — |
| 2025-09-10 | $40.13 | $49.22 | 623,300 | — | — |
| 2025-09-09 | $40.11 | $49.20 | 429,400 | — | — |
| 2025-09-08 | $40.61 | $49.81 | 438,300 | — | — |
| 2025-09-05 | $39.91 | $48.95 | 358,500 | — | — |
| 2025-09-04 | $39.74 | $48.74 | 455,700 | — | — |
| 2025-09-03 | $39.34 | $48.25 | 597,400 | — | — |
| 2025-09-02 | $39.90 | $48.94 | 909,800 | — | — |
| 2025-08-29 | $40.22 | $49.33 | 1,072,200 | — | — |
| 2025-08-28 | $40.72 | $49.42 | 501,300 | — | — |
| 2025-08-27 | $40.51 | $49.16 | 483,600 | — | — |
| 2025-08-26 | $40.32 | $48.93 | 472,700 | — | — |
| 2025-08-25 | $39.76 | $48.25 | 402,300 | — | — |
| 2025-08-22 | $40.43 | $49.07 | 757,000 | — | — |
| 2025-08-21 | $38.94 | $47.26 | 465,400 | — | — |
| 2025-08-20 | $39.01 | $47.34 | 439,300 | — | — |
| 2025-08-19 | $38.81 | $47.10 | 489,800 | — | — |
| 2025-08-18 | $38.84 | $47.14 | 418,300 | — | — |
| 2025-08-15 | $38.72 | $46.99 | 609,200 | — | — |
| 2025-08-14 | $38.53 | $46.76 | 612,900 | — | — |
| 2025-08-13 | $40.22 | $48.81 | 738,300 | — | — |
| 2025-08-12 | $40.27 | $48.87 | 851,500 | — | — |
| 2025-08-11 | $40.26 | $48.86 | 438,800 | — | — |
| 2025-08-08 | $39.75 | $48.24 | 572,300 | — | — |
| 2025-08-07 | $39.72 | $48.20 | 639,900 | — | — |
| 2025-08-06 | $39.52 | $47.96 | 439,500 | — | — |
| 2025-08-05 | $39.50 | $47.94 | 639,600 | — | — |
| 2025-08-04 | $39.13 | $47.49 | 489,900 | — | — |
| 2025-08-01 | $38.43 | $46.64 | 835,500 | — | — |
| 2025-07-31 | $39.04 | $47.38 | 925,600 | — | — |
| 2025-07-30 | $40.72 | $49.42 | 877,100 | — | — |
| 2025-07-29 | $41.52 | $50.39 | 535,300 | — | — |
| 2025-07-28 | $41.52 | $50.39 | 433,600 | — | — |
| 2025-07-25 | $41.73 | $50.64 | 393,200 | — | — |
| 2025-07-24 | $41.65 | $50.55 | 496,500 | — | — |
| 2025-07-23 | $42.04 | $51.02 | 552,400 | — | — |
| 2025-07-22 | $41.59 | $50.47 | 518,400 | — | — |
| 2025-07-21 | $41.30 | $50.12 | 343,400 | — | — |
| 2025-07-18 | $41.47 | $50.33 | 511,400 | — | — |
| 2025-07-17 | $41.78 | $50.70 | 420,700 | — | — |
| 2025-07-16 | $42.34 | $51.38 | 626,400 | — | — |
| 2025-07-15 | $41.04 | $49.81 | 453,000 | — | — |
| 2025-07-14 | $40.86 | $49.59 | 535,800 | — | — |
| 2025-07-11 | $40.82 | $49.54 | 539,800 | — | — |
| 2025-07-10 | $41.41 | $50.26 | 606,400 | — | — |
| 2025-07-09 | $41.29 | $50.11 | 634,600 | — | — |
| 2025-07-08 | $41.67 | $50.57 | 680,700 | — | — |
| 2025-07-07 | $42.23 | $51.25 | 681,100 | — | — |
| 2025-07-03 | $43.16 | $52.38 | 343,300 | — | — |
| 2025-07-02 | $42.45 | $51.52 | 561,000 | — | — |
| 2025-07-01 | $42.08 | $51.07 | 579,000 | — | — |
| 2025-06-30 | $41.60 | $50.49 | 946,100 | — | — |
| 2025-06-27 | $41.79 | $50.72 | 997,200 | — | — |
| 2025-06-26 | $41.32 | $50.15 | 490,300 | — | — |
| 2025-06-25 | $40.93 | $49.67 | 385,000 | — | — |
| 2025-06-24 | $41.57 | $50.45 | 359,800 | — | — |
| 2025-06-23 | $41.41 | $50.26 | 519,800 | — | — |
| 2025-06-20 | $40.77 | $49.48 | 621,900 | — | — |
| 2025-06-18 | $40.50 | $49.15 | 492,300 | — | — |
| 2025-06-17 | $40.87 | $49.60 | 462,400 | — | — |
| 2025-06-16 | $41.50 | $50.36 | 425,400 | — | — |
| 2025-06-13 | $41.04 | $49.81 | 457,000 | — | — |
| 2025-06-12 | $41.84 | $50.78 | 398,200 | — | — |
| 2025-06-11 | $41.55 | $50.43 | 476,900 | — | — |
| 2025-06-10 | $41.12 | $49.90 | 443,700 | — | — |
| 2025-06-09 | $41.14 | $49.93 | 693,100 | — | — |
| 2025-06-06 | $40.70 | $49.39 | 642,400 | — | — |
| 2025-06-05 | $40.93 | $49.67 | 609,400 | — | — |
| 2025-06-04 | $40.70 | $49.39 | 751,900 | — | — |
| 2025-06-03 | $40.66 | $49.35 | 596,800 | — | — |
| 2025-06-02 | $39.80 | $48.30 | 972,100 | — | — |
| 2025-05-30 | $39.57 | $48.02 | 1,419,500 | — | — |
| 2025-05-29 | $39.31 | $47.19 | 406,800 | — | — |
| 2025-05-28 | $39.06 | $46.88 | 969,100 | — | — |
| 2025-05-27 | $39.38 | $47.27 | 1,494,100 | — | — |
| 2025-05-23 | $39.50 | $47.41 | 737,000 | — | — |
| 2025-05-22 | $39.08 | $46.91 | 974,400 | — | — |
| 2025-05-21 | $38.86 | $46.64 | 585,100 | — | — |
| 2025-05-20 | $39.51 | $47.43 | 422,100 | — | — |
| 2025-05-19 | $39.94 | $47.94 | 453,100 | — | — |
| 2025-05-16 | $39.44 | $47.34 | 1,135,800 | — | — |
| 2025-05-15 | $38.91 | $46.70 | 1,248,200 | — | — |
| 2025-05-14 | $38.85 | $46.63 | 1,040,300 | — | — |
| 2025-05-13 | $39.36 | $47.25 | 1,463,700 | — | — |
| 2025-05-12 | $39.05 | $46.87 | 777,100 | — | — |
| 2025-05-09 | $38.84 | $46.62 | 487,000 | — | — |
| 2025-05-08 | $38.81 | $46.58 | 683,900 | — | — |
| 2025-05-07 | $38.64 | $46.38 | 682,500 | — | — |
| 2025-05-06 | $38.04 | $45.66 | 438,800 | — | — |
| 2025-05-05 | $37.78 | $45.35 | 459,400 | — | — |
| 2025-05-02 | $38.31 | $45.98 | 475,500 | — | — |
| 2025-05-01 | $36.94 | $44.34 | 588,800 | — | — |
| 2025-04-30 | $37.44 | $44.94 | 974,100 | — | — |
| 2025-04-29 | $36.64 | $43.98 | 742,200 | — | — |
| 2025-04-28 | $36.53 | $43.85 | 504,800 | — | — |
| 2025-04-25 | $36.42 | $43.72 | 417,700 | — | — |
| 2025-04-24 | $36.24 | $43.50 | 453,300 | — | — |
| 2025-04-23 | $35.89 | $43.08 | 538,800 | — | — |
| 2025-04-22 | $35.67 | $42.82 | 477,100 | — | — |
| 2025-04-21 | $34.91 | $41.90 | 660,200 | — | — |
| 2025-04-17 | $35.23 | $42.29 | 605,400 | — | — |
| 2025-04-16 | $35.52 | $42.64 | 506,100 | — | — |
| 2025-04-15 | $35.56 | $42.68 | 428,300 | — | — |
| 2025-04-14 | $35.46 | $42.56 | 627,900 | — | — |
| 2025-04-11 | $34.61 | $41.54 | 767,000 | — | — |
| 2025-04-10 | $33.87 | $40.66 | 1,011,300 | — | — |
| 2025-04-09 | $35.54 | $42.66 | 1,156,600 | — | — |
| 2025-04-08 | $32.73 | $39.29 | 1,171,500 | — | — |
| 2025-04-07 | $33.53 | $40.25 | 1,469,600 | — | — |
| 2025-04-04 | $34.54 | $41.46 | 1,028,000 | — | — |
| 2025-04-03 | $36.75 | $44.11 | 788,900 | — | — |
| 2025-04-02 | $37.45 | $44.95 | 426,200 | — | — |
| 2025-04-01 | $37.17 | $44.62 | 562,300 | — | — |
| 2025-03-31 | $36.19 | $43.44 | 618,700 | — | — |
| 2025-03-28 | $36.09 | $43.32 | 618,700 | — | — |
| 2025-03-27 | $36.79 | $44.16 | 657,300 | — | — |
| 2025-03-26 | $36.19 | $43.44 | 559,000 | — | — |
| 2025-03-25 | $36.43 | $43.73 | 648,200 | — | — |
| 2025-03-24 | $36.27 | $43.54 | 677,500 | — | — |
| 2025-03-21 | $35.36 | $42.44 | 964,000 | — | — |
| 2025-03-20 | $35.61 | $42.74 | 765,000 | — | — |
| 2025-03-19 | $36.05 | $43.27 | 778,900 | — | — |
| 2025-03-18 | $35.52 | $42.64 | 650,900 | — | — |
| 2025-03-17 | $35.27 | $42.34 | 705,000 | — | — |
| 2025-03-14 | $34.74 | $41.70 | 846,400 | — | — |
| 2025-03-13 | $34.22 | $41.08 | 781,600 | — | — |
| 2025-03-12 | $36.08 | $43.31 | 780,700 | — | — |
| 2025-03-11 | $35.92 | $43.12 | 1,073,600 | — | — |
| 2025-03-10 | $36.08 | $43.31 | 1,292,900 | — | — |
| 2025-03-07 | $37.30 | $44.77 | 975,800 | — | — |
| 2025-03-06 | $37.43 | $44.93 | 1,095,500 | — | — |
| 2025-03-05 | $39.13 | $46.97 | 819,200 | — | — |
| 2025-03-04 | $38.59 | $46.32 | 874,500 | — | — |
| 2025-03-03 | $39.22 | $47.08 | 518,100 | — | — |
| 2025-02-28 | $40.04 | $48.06 | 837,900 | — | — |
| 2025-02-27 | $40.18 | $47.71 | 441,400 | — | — |
| 2025-02-26 | $40.44 | $48.02 | 830,000 | — | — |
| 2025-02-25 | $41.02 | $48.71 | 687,300 | — | — |
| 2025-02-24 | $42.12 | $50.02 | 782,400 | — | — |
| 2025-02-21 | $42.29 | $50.22 | 515,900 | — | — |
| 2025-02-20 | $42.65 | $50.65 | 574,900 | — | — |
| 2025-02-19 | $42.59 | $50.58 | 787,600 | — | — |
| 2025-02-18 | $42.71 | $50.72 | 722,300 | — | — |
| 2025-02-14 | $41.33 | $49.08 | 592,400 | — | — |
| 2025-02-13 | $42.01 | $49.89 | 436,700 | — | — |
| 2025-02-12 | $40.99 | $48.68 | 452,200 | — | — |
| 2025-02-11 | $40.69 | $48.32 | 451,400 | — | — |
| 2025-02-10 | $41.12 | $48.83 | 493,600 | — | — |
| 2025-02-07 | $41.45 | $49.22 | 481,400 | — | — |
| 2025-02-06 | $41.57 | $49.36 | 455,300 | — | — |
| 2025-02-05 | $41.94 | $49.80 | 376,900 | — | — |
| 2025-02-04 | $41.78 | $49.61 | 378,600 | — | — |
| 2025-02-03 | $41.12 | $48.83 | 567,300 | — | — |
| 2025-01-31 | $41.72 | $49.54 | 520,000 | — | — |
| 2025-01-30 | $42.02 | $49.90 | 504,600 | — | — |
| 2025-01-29 | $40.25 | $47.80 | 537,700 | — | — |
| 2025-01-28 | $40.86 | $48.52 | 511,500 | — | — |
| 2025-01-27 | $41.66 | $49.47 | 621,600 | — | — |
| 2025-01-24 | $42.80 | $50.82 | 549,300 | — | — |
| 2025-01-23 | $42.27 | $50.20 | 540,500 | — | — |
| 2025-01-22 | $41.34 | $49.09 | 571,600 | — | — |
| 2025-01-21 | $41.09 | $48.79 | 457,800 | — | — |
| 2025-01-17 | $39.66 | $47.10 | 402,400 | — | — |
| 2025-01-16 | $39.99 | $47.49 | 380,400 | — | — |
| 2025-01-15 | $39.47 | $46.87 | 390,000 | — | — |
| 2025-01-14 | $39.46 | $46.86 | 362,700 | — | — |
| 2025-01-13 | $38.52 | $45.74 | 343,800 | — | — |
| 2025-01-10 | $38.04 | $45.17 | 532,700 | — | — |
| 2025-01-08 | $40.42 | $48.00 | 756,000 | — | — |
| 2025-01-07 | $40.75 | $48.39 | 726,500 | — | — |
| 2025-01-06 | $39.58 | $47.00 | 457,300 | — | — |
| 2025-01-03 | $39.35 | $46.73 | 463,000 | — | — |
| 2025-01-02 | $39.79 | $47.25 | 460,700 | — | — |