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
- 2014-10-29 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 | $40.54 | $96.37 | 280,500 | — | — |
| 2025-12-30 | $40.22 | $95.60 | 203,800 | — | — |
| 2025-12-29 | $39.65 | $94.25 | 105,600 | — | — |
| 2025-12-26 | $39.98 | $95.03 | 61,800 | — | — |
| 2025-12-24 | $40.07 | $95.25 | 33,000 | — | — |
| 2025-12-23 | $39.82 | $94.65 | 146,600 | — | — |
| 2025-12-22 | $40.16 | $95.46 | 174,400 | — | — |
| 2025-12-19 | $41.24 | $94.58 | 168,700 | — | — |
| 2025-12-18 | $40.21 | $92.22 | 110,400 | — | — |
| 2025-12-17 | $39.42 | $90.41 | 76,600 | — | — |
| 2025-12-16 | $39.90 | $91.51 | 82,700 | — | — |
| 2025-12-15 | $39.86 | $91.42 | 158,400 | — | — |
| 2025-12-12 | $40.17 | $92.13 | 115,900 | — | — |
| 2025-12-11 | $41.00 | $94.03 | 95,600 | — | — |
| 2025-12-10 | $41.37 | $94.88 | 75,600 | — | — |
| 2025-12-09 | $41.23 | $94.56 | 65,000 | — | — |
| 2025-12-08 | $41.22 | $94.53 | 73,600 | — | — |
| 2025-12-05 | $41.22 | $94.53 | 48,100 | — | — |
| 2025-12-04 | $40.92 | $93.85 | 60,000 | — | — |
| 2025-12-03 | $40.76 | $93.48 | 121,800 | — | — |
| 2025-12-02 | $41.17 | $94.42 | 101,800 | — | — |
| 2025-12-01 | $40.87 | $93.73 | 109,600 | — | — |
| 2025-11-28 | $40.94 | $93.89 | 70,300 | — | — |
| 2025-11-26 | $40.35 | $92.54 | 116,600 | — | — |
| 2025-11-25 | $39.48 | $90.54 | 87,300 | — | — |
| 2025-11-24 | $38.96 | $89.35 | 130,800 | — | — |
| 2025-11-21 | $38.13 | $87.45 | 149,300 | — | — |
| 2025-11-20 | $38.03 | $87.22 | 168,200 | — | — |
| 2025-11-19 | $38.79 | $88.96 | 122,100 | — | — |
| 2025-11-18 | $38.80 | $88.98 | 178,900 | — | — |
| 2025-11-17 | $39.26 | $90.04 | 135,900 | — | — |
| 2025-11-14 | $39.95 | $91.62 | 155,600 | — | — |
| 2025-11-13 | $40.43 | $92.15 | 101,400 | — | — |
| 2025-11-12 | $41.36 | $94.27 | 76,700 | — | — |
| 2025-11-11 | $41.49 | $94.57 | 127,400 | — | — |
| 2025-11-10 | $41.42 | $94.41 | 444,400 | — | — |
| 2025-11-07 | $41.33 | $94.20 | 206,000 | — | — |
| 2025-11-06 | $42.34 | $96.50 | 144,900 | — | — |
| 2025-11-05 | $42.93 | $97.85 | 107,400 | — | — |
| 2025-11-04 | $42.76 | $97.46 | 108,300 | — | — |
| 2025-11-03 | $43.67 | $99.53 | 92,100 | — | — |
| 2025-10-31 | $44.07 | $100.45 | 131,000 | — | — |
| 2025-10-30 | $43.58 | $99.33 | 120,400 | — | — |
| 2025-10-29 | $43.44 | $99.01 | 86,400 | — | — |
| 2025-10-28 | $43.12 | $98.28 | 87,300 | — | — |
| 2025-10-27 | $42.68 | $97.28 | 65,900 | — | — |
| 2025-10-24 | $42.13 | $96.02 | 93,700 | — | — |
| 2025-10-23 | $41.59 | $94.79 | 61,800 | — | — |
| 2025-10-22 | $41.38 | $94.31 | 57,500 | — | — |
| 2025-10-21 | $41.67 | $94.98 | 50,200 | — | — |
| 2025-10-20 | $41.39 | $94.34 | 147,800 | — | — |
| 2025-10-17 | $41.38 | $94.31 | 49,400 | — | — |
| 2025-10-16 | $41.32 | $94.18 | 72,400 | — | — |
| 2025-10-15 | $41.51 | $94.61 | 87,400 | — | — |
| 2025-10-14 | $41.83 | $94.77 | 76,200 | — | — |
| 2025-10-13 | $42.02 | $95.20 | 85,600 | — | — |
| 2025-10-10 | $41.59 | $94.23 | 156,400 | — | — |
| 2025-10-09 | $42.56 | $96.42 | 60,700 | — | — |
| 2025-10-08 | $42.46 | $96.20 | 57,000 | — | — |
| 2025-10-07 | $42.08 | $95.34 | 111,100 | — | — |
| 2025-10-06 | $42.00 | $95.16 | 97,300 | — | — |
| 2025-10-03 | $41.90 | $94.93 | 106,100 | — | — |
| 2025-10-02 | $41.66 | $94.39 | 82,900 | — | — |
| 2025-10-01 | $41.58 | $94.20 | 65,600 | — | — |
| 2025-09-30 | $41.36 | $93.71 | 235,200 | — | — |
| 2025-09-29 | $41.08 | $93.07 | 103,500 | — | — |
| 2025-09-26 | $40.91 | $92.69 | 77,700 | — | — |
| 2025-09-25 | $40.85 | $92.55 | 106,300 | — | — |
| 2025-09-24 | $41.11 | $93.14 | 100,500 | — | — |
| 2025-09-23 | $41.37 | $93.73 | 65,000 | — | — |
| 2025-09-22 | $41.55 | $94.14 | 101,500 | — | — |
| 2025-09-19 | $41.18 | $93.30 | 100,500 | — | — |
| 2025-09-18 | $40.79 | $92.41 | 82,500 | — | — |
| 2025-09-17 | $40.40 | $91.53 | 94,600 | — | — |
| 2025-09-16 | $40.76 | $92.35 | 82,000 | — | — |
| 2025-09-15 | $40.76 | $92.35 | 77,300 | — | — |
| 2025-09-12 | $40.88 | $92.05 | 61,300 | — | — |
| 2025-09-11 | $40.71 | $91.67 | 87,800 | — | — |
| 2025-09-10 | $40.45 | $91.08 | 87,200 | — | — |
| 2025-09-09 | $39.73 | $89.46 | 104,100 | — | — |
| 2025-09-08 | $39.83 | $89.69 | 106,000 | — | — |
| 2025-09-05 | $39.60 | $89.17 | 104,000 | — | — |
| 2025-09-04 | $39.69 | $89.37 | 65,900 | — | — |
| 2025-09-03 | $39.38 | $88.67 | 104,400 | — | — |
| 2025-09-02 | $39.27 | $88.43 | 109,900 | — | — |
| 2025-08-29 | $39.72 | $89.44 | 99,800 | — | — |
| 2025-08-28 | $40.01 | $90.09 | 89,900 | — | — |
| 2025-08-27 | $39.82 | $89.66 | 95,500 | — | — |
| 2025-08-26 | $39.39 | $88.70 | 57,100 | — | — |
| 2025-08-25 | $39.25 | $88.38 | 95,700 | — | — |
| 2025-08-22 | $38.88 | $87.55 | 99,400 | — | — |
| 2025-08-21 | $38.43 | $86.54 | 50,800 | — | — |
| 2025-08-20 | $38.54 | $86.78 | 96,200 | — | — |
| 2025-08-19 | $39.01 | $87.84 | 103,300 | — | — |
| 2025-08-18 | $39.28 | $88.45 | 85,200 | — | — |
| 2025-08-15 | $39.25 | $88.38 | 57,800 | — | — |
| 2025-08-14 | $39.75 | $88.94 | 103,000 | — | — |
| 2025-08-13 | $39.76 | $88.97 | 73,200 | — | — |
| 2025-08-12 | $39.88 | $89.24 | 107,900 | — | — |
| 2025-08-11 | $39.43 | $88.23 | 114,700 | — | — |
| 2025-08-08 | $39.60 | $88.61 | 84,200 | — | — |
| 2025-08-07 | $39.36 | $88.07 | 88,000 | — | — |
| 2025-08-06 | $39.44 | $88.25 | 79,300 | — | — |
| 2025-08-05 | $39.08 | $87.45 | 110,100 | — | — |
| 2025-08-04 | $38.99 | $87.24 | 98,000 | — | — |
| 2025-08-01 | $38.46 | $86.06 | 133,500 | — | — |
| 2025-07-31 | $39.06 | $87.40 | 121,300 | — | — |
| 2025-07-30 | $39.05 | $87.38 | 90,200 | — | — |
| 2025-07-29 | $38.84 | $86.91 | 97,900 | — | — |
| 2025-07-28 | $38.99 | $87.24 | 103,700 | — | — |
| 2025-07-25 | $38.95 | $87.15 | 58,300 | — | — |
| 2025-07-24 | $38.66 | $86.51 | 79,100 | — | — |
| 2025-07-23 | $38.52 | $86.19 | 86,800 | — | — |
| 2025-07-22 | $38.43 | $85.99 | 95,300 | — | — |
| 2025-07-21 | $38.80 | $86.82 | 114,400 | — | — |
| 2025-07-18 | $38.50 | $86.15 | 63,500 | — | — |
| 2025-07-17 | $38.59 | $86.35 | 102,300 | — | — |
| 2025-07-16 | $38.43 | $85.99 | 103,200 | — | — |
| 2025-07-15 | $38.33 | $85.77 | 103,500 | — | — |
| 2025-07-14 | $38.38 | $85.32 | 76,800 | — | — |
| 2025-07-11 | $38.23 | $84.99 | 81,600 | — | — |
| 2025-07-10 | $38.30 | $85.14 | 74,200 | — | — |
| 2025-07-09 | $38.43 | $85.43 | 68,400 | — | — |
| 2025-07-08 | $38.12 | $84.74 | 65,800 | — | — |
| 2025-07-07 | $38.01 | $84.50 | 111,700 | — | — |
| 2025-07-03 | $38.39 | $85.34 | 74,900 | — | — |
| 2025-07-02 | $38.17 | $84.85 | 126,200 | — | — |
| 2025-07-01 | $38.13 | $84.76 | 147,700 | — | — |
| 2025-06-30 | $38.17 | $84.85 | 254,800 | — | — |
| 2025-06-27 | $38.30 | $85.14 | 109,900 | — | — |
| 2025-06-26 | $37.91 | $84.27 | 95,800 | — | — |
| 2025-06-25 | $37.79 | $84.01 | 138,000 | — | — |
| 2025-06-24 | $37.36 | $83.05 | 85,700 | — | — |
| 2025-06-23 | $36.90 | $82.03 | 63,300 | — | — |
| 2025-06-20 | $36.69 | $81.56 | 85,000 | — | — |
| 2025-06-18 | $36.94 | $82.12 | 42,100 | — | — |
| 2025-06-17 | $37.01 | $82.27 | 71,300 | — | — |
| 2025-06-16 | $37.09 | $82.45 | 81,600 | — | — |
| 2025-06-13 | $36.81 | $81.83 | 61,100 | — | — |
| 2025-06-12 | $37.32 | $82.41 | 63,700 | — | — |
| 2025-06-11 | $37.40 | $82.58 | 57,600 | — | — |
| 2025-06-10 | $37.53 | $82.87 | 62,100 | — | — |
| 2025-06-09 | $37.43 | $82.65 | 73,400 | — | — |
| 2025-06-06 | $37.40 | $82.58 | 93,100 | — | — |
| 2025-06-05 | $37.20 | $82.14 | 72,200 | — | — |
| 2025-06-04 | $37.25 | $82.25 | 59,800 | — | — |
| 2025-06-03 | $37.19 | $82.12 | 76,300 | — | — |
| 2025-06-02 | $36.84 | $81.35 | 86,200 | — | — |
| 2025-05-30 | $36.46 | $80.51 | 95,500 | — | — |
| 2025-05-29 | $36.48 | $80.55 | 96,400 | — | — |
| 2025-05-28 | $36.13 | $79.78 | 71,300 | — | — |
| 2025-05-27 | $36.13 | $79.78 | 97,300 | — | — |
| 2025-05-23 | $35.59 | $78.59 | 47,300 | — | — |
| 2025-05-22 | $35.57 | $78.54 | 89,300 | — | — |
| 2025-05-21 | $35.40 | $78.17 | 78,800 | — | — |
| 2025-05-20 | $35.85 | $79.16 | 73,800 | — | — |
| 2025-05-19 | $36.03 | $79.56 | 68,000 | — | — |
| 2025-05-16 | $36.21 | $79.96 | 84,600 | — | — |
| 2025-05-15 | $36.28 | $80.11 | 87,000 | — | — |
| 2025-05-14 | $36.47 | $79.98 | 119,300 | — | — |
| 2025-05-13 | $36.25 | $79.50 | 122,900 | — | — |
| 2025-05-12 | $35.67 | $78.22 | 95,700 | — | — |
| 2025-05-09 | $34.69 | $76.07 | 80,900 | — | — |
| 2025-05-08 | $34.56 | $75.79 | 63,000 | — | — |
| 2025-05-07 | $34.22 | $75.04 | 58,000 | — | — |
| 2025-05-06 | $34.09 | $74.76 | 67,500 | — | — |
| 2025-05-05 | $34.18 | $74.96 | 77,500 | — | — |
| 2025-05-02 | $34.41 | $75.46 | 76,700 | — | — |
| 2025-05-01 | $34.19 | $74.98 | 80,400 | — | — |
| 2025-04-30 | $33.42 | $73.29 | 80,900 | — | — |
| 2025-04-29 | $33.26 | $72.94 | 96,100 | — | — |
| 2025-04-28 | $33.06 | $72.50 | 87,300 | — | — |
| 2025-04-25 | $33.42 | $73.29 | 103,300 | — | — |
| 2025-04-24 | $33.04 | $72.46 | 79,600 | — | — |
| 2025-04-23 | $32.30 | $70.83 | 105,900 | — | — |
| 2025-04-22 | $31.44 | $68.95 | 82,800 | — | — |
| 2025-04-21 | $30.33 | $66.51 | 131,400 | — | — |
| 2025-04-17 | $31.49 | $69.06 | 103,900 | — | — |
| 2025-04-16 | $31.54 | $69.17 | 134,600 | — | — |
| 2025-04-15 | $32.38 | $71.01 | 72,200 | — | — |
| 2025-04-14 | $32.57 | $70.88 | 106,400 | — | — |
| 2025-04-11 | $32.46 | $70.64 | 92,400 | — | — |
| 2025-04-10 | $32.29 | $70.27 | 115,300 | — | — |
| 2025-04-09 | $32.68 | $71.12 | 266,700 | — | — |
| 2025-04-08 | $29.69 | $64.61 | 299,300 | — | — |
| 2025-04-07 | $29.62 | $64.46 | 370,600 | — | — |
| 2025-04-04 | $30.07 | $65.44 | 438,000 | — | — |
| 2025-04-03 | $32.67 | $71.10 | 189,400 | — | — |
| 2025-04-02 | $33.87 | $73.71 | 83,600 | — | — |
| 2025-04-01 | $33.50 | $72.90 | 137,400 | — | — |
| 2025-03-31 | $32.99 | $71.79 | 263,600 | — | — |
| 2025-03-28 | $33.48 | $72.86 | 114,400 | — | — |
| 2025-03-27 | $33.83 | $73.62 | 79,200 | — | — |
| 2025-03-26 | $34.56 | $75.21 | 64,500 | — | — |
| 2025-03-25 | $35.20 | $76.60 | 146,800 | — | — |
| 2025-03-24 | $34.87 | $75.88 | 91,900 | — | — |
| 2025-03-21 | $34.43 | $74.93 | 98,100 | — | — |
| 2025-03-20 | $34.10 | $74.21 | 82,100 | — | — |
| 2025-03-19 | $34.21 | $74.45 | 86,400 | — | — |
| 2025-03-18 | $33.84 | $73.64 | 101,600 | — | — |
| 2025-03-17 | $34.34 | $74.73 | 161,800 | — | — |
| 2025-03-14 | $34.08 | $74.16 | 91,700 | — | — |
| 2025-03-13 | $33.91 | $73.25 | 112,700 | — | — |
| 2025-03-12 | $34.19 | $73.85 | 121,400 | — | — |
| 2025-03-11 | $33.71 | $72.82 | 154,700 | — | — |
| 2025-03-10 | $33.60 | $72.58 | 302,900 | — | — |
| 2025-03-07 | $34.67 | $74.89 | 194,000 | — | — |
| 2025-03-06 | $34.69 | $74.93 | 203,500 | — | — |
| 2025-03-05 | $35.75 | $77.22 | 187,500 | — | — |
| 2025-03-04 | $35.06 | $75.73 | 244,500 | — | — |
| 2025-03-03 | $35.30 | $76.25 | 341,200 | — | — |
| 2025-02-28 | $36.47 | $78.78 | 136,600 | — | — |
| 2025-02-27 | $36.07 | $77.92 | 178,200 | — | — |
| 2025-02-26 | $36.82 | $79.54 | 84,500 | — | — |
| 2025-02-25 | $36.59 | $79.04 | 141,900 | — | — |
| 2025-02-24 | $37.15 | $80.25 | 148,100 | — | — |
| 2025-02-21 | $38.03 | $82.15 | 103,100 | — | — |
| 2025-02-20 | $38.72 | $83.64 | 110,400 | — | — |
| 2025-02-19 | $38.94 | $84.11 | 117,300 | — | — |
| 2025-02-18 | $38.79 | $83.79 | 112,500 | — | — |
| 2025-02-14 | $38.93 | $84.09 | 114,000 | — | — |
| 2025-02-13 | $38.85 | $83.38 | 80,400 | — | — |
| 2025-02-12 | $38.42 | $82.46 | 104,000 | — | — |
| 2025-02-11 | $38.42 | $82.46 | 97,000 | — | — |
| 2025-02-10 | $38.33 | $82.26 | 109,400 | — | — |
| 2025-02-07 | $38.07 | $81.71 | 728,700 | — | — |
| 2025-02-06 | $38.37 | $82.35 | 106,800 | — | — |
| 2025-02-05 | $38.06 | $81.68 | 129,100 | — | — |
| 2025-02-04 | $37.75 | $81.02 | 152,700 | — | — |
| 2025-02-03 | $37.17 | $79.77 | 231,200 | — | — |
| 2025-01-31 | $37.86 | $81.26 | 117,500 | — | — |
| 2025-01-30 | $37.80 | $81.13 | 123,200 | — | — |
| 2025-01-29 | $37.32 | $80.10 | 76,700 | — | — |
| 2025-01-28 | $37.35 | $80.16 | 170,200 | — | — |
| 2025-01-27 | $36.65 | $78.66 | 287,700 | — | — |
| 2025-01-24 | $38.84 | $83.36 | 86,800 | — | — |
| 2025-01-23 | $38.79 | $83.25 | 76,200 | — | — |
| 2025-01-22 | $38.61 | $82.87 | 145,100 | — | — |
| 2025-01-21 | $38.18 | $81.94 | 340,000 | — | — |
| 2025-01-17 | $37.46 | $80.40 | 92,400 | — | — |
| 2025-01-16 | $37.04 | $79.50 | 77,700 | — | — |
| 2025-01-15 | $37.22 | $79.88 | 100,600 | — | — |
| 2025-01-14 | $36.80 | $78.44 | 89,100 | — | — |
| 2025-01-13 | $36.68 | $78.19 | 155,500 | — | — |
| 2025-01-10 | $36.82 | $78.49 | 126,400 | — | — |
| 2025-01-08 | $37.22 | $79.34 | 91,600 | — | — |
| 2025-01-07 | $37.15 | $79.19 | 79,000 | — | — |
| 2025-01-06 | $37.63 | $80.21 | 92,200 | — | — |
| 2025-01-03 | $37.33 | $79.57 | 101,900 | — | — |
| 2025-01-02 | $36.62 | $78.06 | 109,100 | — | — |