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
- 2011-01-28 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 | $44.57 | $68.25 | 444,200 | — | — |
| 2025-12-30 | $44.62 | $68.33 | 441,400 | — | — |
| 2025-12-29 | $44.89 | $68.74 | 362,900 | — | — |
| 2025-12-26 | $45.36 | $69.46 | 392,400 | — | — |
| 2025-12-24 | $45.22 | $69.25 | 271,300 | — | — |
| 2025-12-23 | $45.08 | $69.03 | 584,500 | — | — |
| 2025-12-22 | $45.58 | $69.80 | 474,600 | — | — |
| 2025-12-19 | $45.30 | $69.37 | 1,736,900 | — | — |
| 2025-12-18 | $45.48 | $69.64 | 682,900 | — | — |
| 2025-12-17 | $45.61 | $69.84 | 969,400 | — | — |
| 2025-12-16 | $45.56 | $69.77 | 854,800 | — | — |
| 2025-12-15 | $45.88 | $70.26 | 1,059,900 | — | — |
| 2025-12-12 | $46.00 | $70.44 | 1,056,700 | — | — |
| 2025-12-11 | $46.27 | $70.85 | 1,164,800 | — | — |
| 2025-12-10 | $45.74 | $70.04 | 1,150,100 | — | — |
| 2025-12-09 | $45.00 | $68.91 | 571,300 | — | — |
| 2025-12-08 | $45.12 | $69.09 | 811,100 | — | — |
| 2025-12-05 | $44.70 | $68.45 | 987,600 | — | — |
| 2025-12-04 | $44.50 | $68.14 | 962,600 | — | — |
| 2025-12-03 | $44.56 | $68.24 | 931,500 | — | — |
| 2025-12-02 | $44.02 | $67.41 | 868,900 | — | — |
| 2025-12-01 | $44.40 | $67.99 | 1,188,900 | — | — |
| 2025-11-28 | $43.21 | $66.17 | 335,600 | — | — |
| 2025-11-26 | $43.29 | $66.29 | 926,100 | — | — |
| 2025-11-25 | $43.33 | $66.35 | 1,561,700 | — | — |
| 2025-11-24 | $41.58 | $63.67 | 1,996,600 | — | — |
| 2025-11-21 | $41.48 | $63.52 | 950,500 | — | — |
| 2025-11-20 | $40.10 | $61.41 | 1,769,000 | — | — |
| 2025-11-19 | $39.84 | $61.01 | 1,243,300 | — | — |
| 2025-11-18 | $38.94 | $59.63 | 776,200 | — | — |
| 2025-11-17 | $38.29 | $58.63 | 772,000 | — | — |
| 2025-11-14 | $39.68 | $60.76 | 561,300 | — | — |
| 2025-11-13 | $39.58 | $60.61 | 670,700 | — | — |
| 2025-11-12 | $40.00 | $61.25 | 847,400 | — | — |
| 2025-11-11 | $40.44 | $61.93 | 986,600 | — | — |
| 2025-11-10 | $40.48 | $61.99 | 546,400 | — | — |
| 2025-11-07 | $40.26 | $61.65 | 1,040,100 | — | — |
| 2025-11-06 | $40.16 | $61.50 | 994,400 | — | — |
| 2025-11-05 | $40.43 | $61.91 | 899,200 | — | — |
| 2025-11-04 | $40.17 | $61.51 | 915,900 | — | — |
| 2025-11-03 | $40.67 | $62.28 | 1,013,000 | — | — |
| 2025-10-31 | $40.08 | $61.38 | 1,074,800 | — | — |
| 2025-10-30 | $39.86 | $61.04 | 1,239,700 | — | — |
| 2025-10-29 | $40.31 | $61.73 | 1,895,600 | — | — |
| 2025-10-28 | $39.78 | $60.92 | 1,927,100 | — | — |
| 2025-10-27 | $38.98 | $59.69 | 1,136,900 | — | — |
| 2025-10-24 | $37.90 | $58.04 | 911,300 | — | — |
| 2025-10-23 | $36.89 | $56.49 | 924,000 | — | — |
| 2025-10-22 | $37.46 | $57.36 | 1,552,200 | — | — |
| 2025-10-21 | $36.84 | $56.41 | 777,200 | — | — |
| 2025-10-20 | $36.92 | $56.54 | 901,700 | — | — |
| 2025-10-17 | $36.23 | $55.48 | 1,635,100 | — | — |
| 2025-10-16 | $35.36 | $54.15 | 2,243,200 | — | — |
| 2025-10-15 | $38.97 | $59.68 | 1,178,500 | — | — |
| 2025-10-14 | $39.67 | $60.75 | 939,900 | — | — |
| 2025-10-13 | $38.61 | $59.12 | 1,143,300 | — | — |
| 2025-10-10 | $37.67 | $57.69 | 1,113,900 | — | — |
| 2025-10-09 | $40.02 | $60.81 | 1,362,000 | — | — |
| 2025-10-08 | $40.02 | $60.81 | 1,982,300 | — | — |
| 2025-10-07 | $39.91 | $60.64 | 1,577,100 | — | — |
| 2025-10-06 | $38.88 | $59.08 | 1,768,400 | — | — |
| 2025-10-03 | $38.35 | $58.27 | 810,500 | — | — |
| 2025-10-02 | $38.06 | $57.83 | 859,900 | — | — |
| 2025-10-01 | $37.93 | $57.63 | 779,600 | — | — |
| 2025-09-30 | $38.16 | $57.98 | 504,200 | — | — |
| 2025-09-29 | $38.20 | $58.04 | 568,900 | — | — |
| 2025-09-26 | $38.59 | $58.64 | 766,200 | — | — |
| 2025-09-25 | $38.07 | $57.85 | 751,100 | — | — |
| 2025-09-24 | $38.37 | $58.30 | 1,012,200 | — | — |
| 2025-09-23 | $38.36 | $58.29 | 527,700 | — | — |
| 2025-09-22 | $38.22 | $58.07 | 899,300 | — | — |
| 2025-09-19 | $38.98 | $59.23 | 2,106,200 | — | — |
| 2025-09-18 | $39.49 | $60.00 | 873,600 | — | — |
| 2025-09-17 | $38.15 | $57.97 | 1,184,300 | — | — |
| 2025-09-16 | $37.91 | $57.60 | 800,300 | — | — |
| 2025-09-15 | $38.28 | $58.17 | 1,031,500 | — | — |
| 2025-09-12 | $39.32 | $59.75 | 932,300 | — | — |
| 2025-09-11 | $39.30 | $59.72 | 806,800 | — | — |
| 2025-09-10 | $38.61 | $58.67 | 491,100 | — | — |
| 2025-09-09 | $38.43 | $58.39 | 492,200 | — | — |
| 2025-09-08 | $38.67 | $58.76 | 562,900 | — | — |
| 2025-09-05 | $38.98 | $59.23 | 364,800 | — | — |
| 2025-09-04 | $39.42 | $59.90 | 398,300 | — | — |
| 2025-09-03 | $38.83 | $59.00 | 505,800 | — | — |
| 2025-09-02 | $38.74 | $58.86 | 442,700 | — | — |
| 2025-08-29 | $39.19 | $59.55 | 618,600 | — | — |
| 2025-08-28 | $39.13 | $59.46 | 581,900 | — | — |
| 2025-08-27 | $39.21 | $59.58 | 390,000 | — | — |
| 2025-08-26 | $38.95 | $59.18 | 611,500 | — | — |
| 2025-08-25 | $38.55 | $58.58 | 365,300 | — | — |
| 2025-08-22 | $38.78 | $58.92 | 842,200 | — | — |
| 2025-08-21 | $36.86 | $56.01 | 562,100 | — | — |
| 2025-08-20 | $37.30 | $56.68 | 443,300 | — | — |
| 2025-08-19 | $37.19 | $56.51 | 499,600 | — | — |
| 2025-08-18 | $37.37 | $56.78 | 576,800 | — | — |
| 2025-08-15 | $37.49 | $56.96 | 1,395,400 | — | — |
| 2025-08-14 | $38.26 | $58.13 | 531,900 | — | — |
| 2025-08-13 | $38.02 | $57.77 | 626,600 | — | — |
| 2025-08-12 | $37.23 | $56.57 | 675,600 | — | — |
| 2025-08-11 | $35.66 | $54.18 | 551,900 | — | — |
| 2025-08-08 | $36.05 | $54.78 | 475,800 | — | — |
| 2025-08-07 | $35.63 | $54.14 | 748,400 | — | — |
| 2025-08-06 | $35.65 | $54.17 | 745,500 | — | — |
| 2025-08-05 | $35.80 | $54.40 | 717,900 | — | — |
| 2025-08-04 | $35.80 | $54.40 | 771,800 | — | — |
| 2025-08-01 | $35.75 | $54.32 | 982,400 | — | — |
| 2025-07-31 | $36.47 | $55.41 | 780,500 | — | — |
| 2025-07-30 | $36.73 | $55.81 | 732,800 | — | — |
| 2025-07-29 | $37.73 | $57.33 | 618,400 | — | — |
| 2025-07-28 | $38.17 | $58.00 | 516,300 | — | — |
| 2025-07-25 | $38.46 | $58.44 | 716,000 | — | — |
| 2025-07-24 | $38.81 | $58.97 | 1,050,500 | — | — |
| 2025-07-23 | $39.55 | $60.09 | 1,987,800 | — | — |
| 2025-07-22 | $38.72 | $58.83 | 1,373,000 | — | — |
| 2025-07-21 | $37.81 | $57.45 | 643,000 | — | — |
| 2025-07-18 | $37.99 | $57.72 | 826,900 | — | — |
| 2025-07-17 | $37.93 | $57.63 | 703,200 | — | — |
| 2025-07-16 | $37.00 | $56.22 | 888,300 | — | — |
| 2025-07-15 | $36.34 | $55.22 | 933,900 | — | — |
| 2025-07-14 | $37.71 | $57.30 | 671,600 | — | — |
| 2025-07-11 | $37.27 | $56.63 | 654,700 | — | — |
| 2025-07-10 | $37.80 | $56.96 | 879,200 | — | — |
| 2025-07-09 | $37.46 | $56.45 | 691,700 | — | — |
| 2025-07-08 | $37.53 | $56.56 | 583,000 | — | — |
| 2025-07-07 | $37.26 | $56.15 | 724,800 | — | — |
| 2025-07-03 | $38.04 | $57.33 | 530,600 | — | — |
| 2025-07-02 | $37.61 | $56.68 | 739,700 | — | — |
| 2025-07-01 | $36.82 | $55.49 | 785,400 | — | — |
| 2025-06-30 | $35.59 | $53.63 | 580,200 | — | — |
| 2025-06-27 | $35.64 | $53.71 | 1,342,500 | — | — |
| 2025-06-26 | $35.51 | $53.51 | 833,800 | — | — |
| 2025-06-25 | $34.68 | $52.26 | 663,900 | — | — |
| 2025-06-24 | $34.95 | $52.67 | 1,230,000 | — | — |
| 2025-06-23 | $34.50 | $51.99 | 960,900 | — | — |
| 2025-06-20 | $33.79 | $50.92 | 1,628,400 | — | — |
| 2025-06-18 | $33.76 | $50.88 | 1,257,400 | — | — |
| 2025-06-17 | $33.56 | $50.58 | 808,400 | — | — |
| 2025-06-16 | $33.98 | $51.21 | 852,500 | — | — |
| 2025-06-13 | $33.75 | $50.86 | 567,900 | — | — |
| 2025-06-12 | $34.72 | $52.32 | 443,200 | — | — |
| 2025-06-11 | $34.88 | $52.56 | 492,800 | — | — |
| 2025-06-10 | $35.44 | $53.41 | 740,200 | — | — |
| 2025-06-09 | $34.84 | $52.50 | 633,400 | — | — |
| 2025-06-06 | $34.40 | $51.84 | 670,600 | — | — |
| 2025-06-05 | $33.64 | $50.70 | 531,000 | — | — |
| 2025-06-04 | $33.66 | $50.73 | 601,200 | — | — |
| 2025-06-03 | $34.31 | $51.71 | 646,700 | — | — |
| 2025-06-02 | $33.71 | $50.80 | 696,500 | — | — |
| 2025-05-30 | $33.98 | $51.21 | 1,066,200 | — | — |
| 2025-05-29 | $34.38 | $51.81 | 625,100 | — | — |
| 2025-05-28 | $34.07 | $51.34 | 822,700 | — | — |
| 2025-05-27 | $34.99 | $52.73 | 817,300 | — | — |
| 2025-05-23 | $34.54 | $52.05 | 548,600 | — | — |
| 2025-05-22 | $34.43 | $51.89 | 483,100 | — | — |
| 2025-05-21 | $34.29 | $51.68 | 496,300 | — | — |
| 2025-05-20 | $35.87 | $54.06 | 464,200 | — | — |
| 2025-05-19 | $36.09 | $54.39 | 768,300 | — | — |
| 2025-05-16 | $36.33 | $54.75 | 728,500 | — | — |
| 2025-05-15 | $36.29 | $54.69 | 664,700 | — | — |
| 2025-05-14 | $35.95 | $54.18 | 1,507,500 | — | — |
| 2025-05-13 | $35.80 | $53.95 | 787,900 | — | — |
| 2025-05-12 | $35.61 | $53.66 | 1,141,400 | — | — |
| 2025-05-09 | $33.85 | $51.01 | 1,042,800 | — | — |
| 2025-05-08 | $34.38 | $51.81 | 1,200,800 | — | — |
| 2025-05-07 | $33.12 | $49.91 | 456,200 | — | — |
| 2025-05-06 | $33.30 | $50.18 | 542,100 | — | — |
| 2025-05-05 | $33.63 | $50.68 | 489,000 | — | — |
| 2025-05-02 | $33.80 | $50.94 | 686,200 | — | — |
| 2025-05-01 | $33.22 | $50.06 | 738,200 | — | — |
| 2025-04-30 | $32.71 | $49.29 | 866,600 | — | — |
| 2025-04-29 | $33.18 | $50.00 | 1,061,500 | — | — |
| 2025-04-28 | $32.89 | $49.57 | 1,519,800 | — | — |
| 2025-04-25 | $33.63 | $50.68 | 1,253,900 | — | — |
| 2025-04-24 | $33.67 | $50.74 | 1,113,200 | — | — |
| 2025-04-23 | $33.00 | $49.73 | 1,058,200 | — | — |
| 2025-04-22 | $31.87 | $48.03 | 1,082,400 | — | — |
| 2025-04-21 | $30.64 | $46.17 | 1,010,800 | — | — |
| 2025-04-17 | $31.37 | $47.27 | 1,208,700 | — | — |
| 2025-04-16 | $30.82 | $46.45 | 1,012,300 | — | — |
| 2025-04-15 | $30.49 | $45.95 | 890,500 | — | — |
| 2025-04-14 | $30.03 | $45.26 | 887,500 | — | — |
| 2025-04-11 | $29.65 | $44.68 | 890,900 | — | — |
| 2025-04-10 | $29.82 | $44.47 | 847,100 | — | — |
| 2025-04-09 | $32.37 | $48.27 | 1,704,900 | — | — |
| 2025-04-08 | $29.48 | $43.96 | 932,300 | — | — |
| 2025-04-07 | $29.83 | $44.49 | 1,196,600 | — | — |
| 2025-04-04 | $29.78 | $44.41 | 1,622,500 | — | — |
| 2025-04-03 | $30.85 | $46.01 | 1,395,500 | — | — |
| 2025-04-02 | $34.50 | $51.45 | 613,300 | — | — |
| 2025-04-01 | $34.03 | $50.75 | 925,400 | — | — |
| 2025-03-31 | $34.44 | $51.36 | 843,900 | — | — |
| 2025-03-28 | $34.12 | $50.88 | 456,600 | — | — |
| 2025-03-27 | $35.19 | $52.48 | 385,500 | — | — |
| 2025-03-26 | $35.47 | $52.90 | 455,000 | — | — |
| 2025-03-25 | $35.56 | $53.03 | 484,000 | — | — |
| 2025-03-24 | $35.74 | $53.30 | 594,900 | — | — |
| 2025-03-21 | $34.68 | $51.72 | 1,655,200 | — | — |
| 2025-03-20 | $34.64 | $51.66 | 658,200 | — | — |
| 2025-03-19 | $34.83 | $51.94 | 570,200 | — | — |
| 2025-03-18 | $34.44 | $51.36 | 668,600 | — | — |
| 2025-03-17 | $34.34 | $51.21 | 1,240,000 | — | — |
| 2025-03-14 | $34.45 | $51.38 | 989,500 | — | — |
| 2025-03-13 | $32.97 | $49.17 | 853,400 | — | — |
| 2025-03-12 | $33.34 | $49.72 | 1,023,000 | — | — |
| 2025-03-11 | $32.45 | $48.39 | 1,425,900 | — | — |
| 2025-03-10 | $31.36 | $46.77 | 1,488,200 | — | — |
| 2025-03-07 | $33.05 | $49.29 | 1,317,200 | — | — |
| 2025-03-06 | $33.85 | $50.48 | 769,700 | — | — |
| 2025-03-05 | $34.81 | $51.91 | 898,600 | — | — |
| 2025-03-04 | $35.10 | $52.35 | 776,100 | — | — |
| 2025-03-03 | $37.24 | $55.54 | 985,300 | — | — |
| 2025-02-28 | $37.58 | $56.04 | 708,600 | — | — |
| 2025-02-27 | $37.24 | $55.54 | 649,800 | — | — |
| 2025-02-26 | $37.18 | $55.45 | 794,900 | — | — |
| 2025-02-25 | $37.22 | $55.51 | 503,100 | — | — |
| 2025-02-24 | $37.32 | $55.66 | 634,200 | — | — |
| 2025-02-21 | $37.91 | $56.54 | 1,157,600 | — | — |
| 2025-02-20 | $39.45 | $58.83 | 636,800 | — | — |
| 2025-02-19 | $40.08 | $59.77 | 551,000 | — | — |
| 2025-02-18 | $40.55 | $60.47 | 480,900 | — | — |
| 2025-02-14 | $40.66 | $60.64 | 358,300 | — | — |
| 2025-02-13 | $40.38 | $60.22 | 615,100 | — | — |
| 2025-02-12 | $40.21 | $59.97 | 639,700 | — | — |
| 2025-02-11 | $41.14 | $61.35 | 473,800 | — | — |
| 2025-02-10 | $40.33 | $60.15 | 539,700 | — | — |
| 2025-02-07 | $40.78 | $60.82 | 516,100 | — | — |
| 2025-02-06 | $41.22 | $61.47 | 562,200 | — | — |
| 2025-02-05 | $40.79 | $60.83 | 535,400 | — | — |
| 2025-02-04 | $40.57 | $60.50 | 854,800 | — | — |
| 2025-02-03 | $39.81 | $59.37 | 404,800 | — | — |
| 2025-01-31 | $41.11 | $61.31 | 603,200 | — | — |
| 2025-01-30 | $41.63 | $62.08 | 645,500 | — | — |
| 2025-01-29 | $40.80 | $60.85 | 644,300 | — | — |
| 2025-01-28 | $40.83 | $60.89 | 861,200 | — | — |
| 2025-01-27 | $40.74 | $60.76 | 1,300,000 | — | — |
| 2025-01-24 | $40.83 | $60.89 | 1,106,700 | — | — |
| 2025-01-23 | $39.91 | $59.52 | 794,000 | — | — |
| 2025-01-22 | $39.59 | $59.04 | 1,083,300 | — | — |
| 2025-01-21 | $40.13 | $59.85 | 1,059,800 | — | — |
| 2025-01-17 | $39.82 | $59.39 | 511,700 | — | — |
| 2025-01-16 | $39.37 | $58.71 | 840,400 | — | — |
| 2025-01-15 | $39.83 | $59.40 | 1,105,700 | — | — |
| 2025-01-14 | $38.65 | $57.64 | 842,800 | — | — |
| 2025-01-13 | $37.36 | $55.72 | 784,200 | — | — |
| 2025-01-10 | $36.87 | $54.99 | 799,500 | — | — |
| 2025-01-08 | $38.57 | $57.09 | 539,400 | — | — |
| 2025-01-07 | $38.30 | $56.69 | 770,300 | — | — |
| 2025-01-06 | $38.91 | $57.59 | 716,800 | — | — |
| 2025-01-03 | $38.74 | $57.34 | 680,200 | — | — |
| 2025-01-02 | $37.92 | $56.13 | 1,231,100 | — | — |