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
- 2010-04-05 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 | $45.82 | $56.95 | 31,800 | — | — |
| 2025-12-30 | $46.61 | $57.93 | 33,800 | — | — |
| 2025-12-29 | $46.72 | $58.07 | 44,600 | — | — |
| 2025-12-26 | $46.96 | $58.37 | 37,200 | — | — |
| 2025-12-24 | $47.75 | $59.35 | 16,800 | — | — |
| 2025-12-23 | $48.12 | $59.81 | 31,700 | — | — |
| 2025-12-22 | $48.38 | $60.13 | 63,100 | — | — |
| 2025-12-19 | $48.76 | $60.61 | 86,100 | — | — |
| 2025-12-18 | $51.44 | $63.94 | 137,300 | — | — |
| 2025-12-17 | $49.90 | $62.02 | 106,300 | — | — |
| 2025-12-16 | $49.71 | $61.79 | 64,500 | — | — |
| 2025-12-15 | $49.61 | $61.66 | 70,700 | — | — |
| 2025-12-12 | $48.86 | $60.73 | 75,000 | — | — |
| 2025-12-11 | $48.71 | $60.54 | 136,900 | — | — |
| 2025-12-10 | $48.23 | $59.95 | 139,700 | — | — |
| 2025-12-09 | $47.82 | $59.44 | 36,700 | — | — |
| 2025-12-08 | $47.65 | $59.23 | 33,800 | — | — |
| 2025-12-05 | $47.34 | $58.84 | 21,500 | — | — |
| 2025-12-04 | $47.61 | $59.18 | 22,200 | — | — |
| 2025-12-03 | $47.25 | $58.73 | 56,500 | — | — |
| 2025-12-02 | $46.23 | $57.46 | 39,300 | — | — |
| 2025-12-01 | $46.24 | $57.47 | 24,300 | — | — |
| 2025-11-28 | $45.90 | $57.05 | 12,900 | — | — |
| 2025-11-26 | $45.98 | $57.15 | 23,300 | — | — |
| 2025-11-25 | $45.70 | $56.80 | 73,600 | — | — |
| 2025-11-24 | $44.52 | $55.34 | 36,900 | — | — |
| 2025-11-21 | $44.85 | $55.75 | 29,400 | — | — |
| 2025-11-20 | $43.90 | $54.57 | 15,700 | — | — |
| 2025-11-19 | $44.28 | $55.04 | 16,700 | — | — |
| 2025-11-18 | $43.87 | $54.53 | 18,100 | — | — |
| 2025-11-17 | $43.65 | $54.26 | 17,500 | — | — |
| 2025-11-14 | $45.18 | $56.16 | 21,400 | — | — |
| 2025-11-13 | $45.50 | $56.55 | 15,700 | — | — |
| 2025-11-12 | $45.11 | $56.07 | 34,200 | — | — |
| 2025-11-11 | $45.09 | $56.04 | 19,400 | — | — |
| 2025-11-10 | $44.51 | $55.32 | 18,900 | — | — |
| 2025-11-07 | $43.76 | $54.14 | 21,100 | — | — |
| 2025-11-06 | $43.32 | $53.60 | 29,900 | — | — |
| 2025-11-05 | $43.78 | $54.17 | 24,400 | — | — |
| 2025-11-04 | $42.93 | $53.12 | 16,400 | — | — |
| 2025-11-03 | $43.04 | $53.25 | 46,000 | — | — |
| 2025-10-31 | $43.35 | $53.64 | 20,300 | — | — |
| 2025-10-30 | $43.27 | $53.54 | 9,600 | — | — |
| 2025-10-29 | $43.03 | $53.24 | 26,600 | — | — |
| 2025-10-28 | $43.92 | $54.34 | 15,700 | — | — |
| 2025-10-27 | $44.28 | $54.79 | 25,200 | — | — |
| 2025-10-24 | $44.61 | $55.19 | 17,500 | — | — |
| 2025-10-23 | $43.88 | $54.29 | 31,600 | — | — |
| 2025-10-22 | $43.64 | $53.99 | 20,200 | — | — |
| 2025-10-21 | $42.67 | $52.79 | 19,900 | — | — |
| 2025-10-20 | $42.41 | $52.47 | 19,900 | — | — |
| 2025-10-17 | $40.83 | $50.52 | 15,700 | — | — |
| 2025-10-16 | $40.68 | $50.33 | 28,600 | — | — |
| 2025-10-15 | $42.80 | $52.96 | 17,900 | — | — |
| 2025-10-14 | $43.23 | $53.49 | 23,700 | — | — |
| 2025-10-13 | $42.16 | $52.16 | 20,200 | — | — |
| 2025-10-10 | $41.71 | $51.61 | 25,400 | — | — |
| 2025-10-09 | $42.84 | $53.00 | 20,800 | — | — |
| 2025-10-08 | $43.11 | $53.34 | 17,400 | — | — |
| 2025-10-07 | $43.25 | $53.51 | 24,500 | — | — |
| 2025-10-06 | $43.21 | $53.46 | 24,700 | — | — |
| 2025-10-03 | $43.47 | $53.78 | 17,900 | — | — |
| 2025-10-02 | $43.18 | $53.43 | 21,900 | — | — |
| 2025-10-01 | $43.51 | $53.83 | 47,100 | — | — |
| 2025-09-30 | $44.25 | $54.75 | 68,600 | — | — |
| 2025-09-29 | $45.22 | $55.95 | 27,800 | — | — |
| 2025-09-26 | $45.78 | $56.64 | 29,600 | — | — |
| 2025-09-25 | $45.30 | $56.05 | 27,900 | — | — |
| 2025-09-24 | $45.99 | $56.90 | 47,100 | — | — |
| 2025-09-23 | $45.98 | $56.89 | 50,800 | — | — |
| 2025-09-22 | $45.61 | $56.43 | 73,700 | — | — |
| 2025-09-19 | $45.59 | $56.41 | 77,500 | — | — |
| 2025-09-18 | $45.95 | $56.85 | 37,200 | — | — |
| 2025-09-17 | $45.08 | $55.78 | 49,400 | — | — |
| 2025-09-16 | $44.37 | $54.90 | 37,800 | — | — |
| 2025-09-15 | $45.16 | $55.88 | 50,800 | — | — |
| 2025-09-12 | $45.63 | $56.46 | 63,500 | — | — |
| 2025-09-11 | $44.69 | $55.29 | 56,900 | — | — |
| 2025-09-10 | $44.46 | $55.01 | 56,100 | — | — |
| 2025-09-09 | $43.98 | $54.42 | 47,400 | — | — |
| 2025-09-08 | $43.86 | $54.27 | 106,500 | — | — |
| 2025-09-05 | $43.08 | $53.30 | 30,500 | — | — |
| 2025-09-04 | $42.66 | $52.78 | 39,600 | — | — |
| 2025-09-03 | $41.93 | $51.88 | 34,500 | — | — |
| 2025-09-02 | $41.94 | $51.89 | 23,200 | — | — |
| 2025-08-29 | $42.28 | $52.31 | 17,200 | — | — |
| 2025-08-28 | $42.47 | $52.55 | 22,400 | — | — |
| 2025-08-27 | $42.75 | $52.89 | 26,900 | — | — |
| 2025-08-26 | $42.61 | $52.72 | 85,600 | — | — |
| 2025-08-25 | $41.90 | $51.84 | 22,200 | — | — |
| 2025-08-22 | $41.67 | $51.56 | 59,700 | — | — |
| 2025-08-21 | $40.01 | $49.50 | 13,700 | — | — |
| 2025-08-20 | $40.41 | $50.00 | 15,800 | — | — |
| 2025-08-19 | $40.20 | $49.74 | 24,200 | — | — |
| 2025-08-18 | $40.32 | $49.89 | 23,700 | — | — |
| 2025-08-15 | $40.26 | $49.81 | 26,100 | — | — |
| 2025-08-14 | $40.90 | $50.60 | 15,700 | — | — |
| 2025-08-13 | $41.17 | $50.94 | 22,700 | — | — |
| 2025-08-12 | $40.74 | $50.41 | 49,300 | — | — |
| 2025-08-11 | $39.78 | $49.22 | 16,300 | — | — |
| 2025-08-08 | $39.86 | $49.07 | 26,800 | — | — |
| 2025-08-07 | $39.00 | $48.01 | 25,000 | — | — |
| 2025-08-06 | $39.63 | $48.79 | 17,900 | — | — |
| 2025-08-05 | $39.60 | $48.75 | 30,400 | — | — |
| 2025-08-04 | $39.93 | $49.16 | 65,800 | — | — |
| 2025-08-01 | $39.09 | $48.12 | 39,300 | — | — |
| 2025-07-31 | $39.90 | $49.12 | 67,800 | — | — |
| 2025-07-30 | $38.74 | $47.69 | 29,800 | — | — |
| 2025-07-29 | $39.40 | $48.50 | 26,100 | — | — |
| 2025-07-28 | $39.82 | $49.02 | 37,900 | — | — |
| 2025-07-25 | $37.39 | $46.03 | 27,600 | — | — |
| 2025-07-24 | $36.92 | $45.45 | 14,100 | — | — |
| 2025-07-23 | $37.60 | $46.29 | 18,800 | — | — |
| 2025-07-22 | $38.01 | $46.79 | 45,700 | — | — |
| 2025-07-21 | $38.05 | $46.84 | 30,400 | — | — |
| 2025-07-18 | $37.88 | $46.63 | 28,300 | — | — |
| 2025-07-17 | $38.00 | $46.78 | 30,300 | — | — |
| 2025-07-16 | $37.80 | $46.53 | 28,300 | — | — |
| 2025-07-15 | $37.25 | $45.86 | 23,800 | — | — |
| 2025-07-14 | $38.34 | $47.20 | 25,600 | — | — |
| 2025-07-11 | $37.83 | $46.57 | 23,200 | — | — |
| 2025-07-10 | $37.84 | $46.58 | 15,600 | — | — |
| 2025-07-09 | $37.74 | $46.46 | 24,600 | — | — |
| 2025-07-08 | $37.72 | $46.44 | 25,000 | — | — |
| 2025-07-07 | $38.00 | $46.78 | 26,700 | — | — |
| 2025-07-03 | $37.86 | $46.61 | 33,000 | — | — |
| 2025-07-02 | $37.08 | $45.65 | 19,300 | — | — |
| 2025-07-01 | $36.48 | $44.91 | 21,300 | — | — |
| 2025-06-30 | $36.03 | $44.36 | 11,300 | — | — |
| 2025-06-27 | $36.21 | $44.58 | 105,700 | — | — |
| 2025-06-26 | $35.95 | $44.26 | 20,900 | — | — |
| 2025-06-25 | $35.30 | $43.46 | 8,900 | — | — |
| 2025-06-24 | $35.75 | $44.01 | 18,300 | — | — |
| 2025-06-23 | $35.33 | $43.49 | 16,700 | — | — |
| 2025-06-20 | $35.18 | $43.31 | 14,600 | — | — |
| 2025-06-18 | $34.77 | $42.80 | 4,700 | — | — |
| 2025-06-17 | $34.30 | $42.23 | 12,200 | — | — |
| 2025-06-16 | $34.80 | $42.84 | 8,900 | — | — |
| 2025-06-13 | $34.81 | $42.85 | 11,800 | — | — |
| 2025-06-12 | $35.88 | $44.17 | 10,000 | — | — |
| 2025-06-11 | $35.60 | $43.83 | 18,900 | — | — |
| 2025-06-10 | $35.50 | $43.70 | 13,000 | — | — |
| 2025-06-09 | $35.00 | $43.09 | 10,200 | — | — |
| 2025-06-06 | $35.66 | $43.90 | 14,500 | — | — |
| 2025-06-05 | $35.01 | $43.10 | 9,600 | — | — |
| 2025-06-04 | $34.97 | $43.05 | 10,500 | — | — |
| 2025-06-03 | $35.13 | $43.25 | 11,200 | — | — |
| 2025-06-02 | $34.70 | $42.72 | 11,900 | — | — |
| 2025-05-30 | $34.71 | $42.73 | 8,300 | — | — |
| 2025-05-29 | $35.17 | $43.30 | 7,000 | — | — |
| 2025-05-28 | $34.86 | $42.92 | 15,400 | — | — |
| 2025-05-27 | $35.33 | $43.49 | 19,700 | — | — |
| 2025-05-23 | $33.47 | $41.20 | 15,000 | — | — |
| 2025-05-22 | $33.76 | $41.56 | 11,000 | — | — |
| 2025-05-21 | $34.23 | $42.14 | 16,100 | — | — |
| 2025-05-20 | $35.59 | $43.81 | 8,800 | — | — |
| 2025-05-19 | $35.49 | $43.69 | 9,500 | — | — |
| 2025-05-16 | $35.45 | $43.64 | 19,000 | — | — |
| 2025-05-15 | $35.73 | $43.99 | 6,900 | — | — |
| 2025-05-14 | $35.60 | $43.83 | 16,400 | — | — |
| 2025-05-13 | $34.87 | $42.93 | 10,900 | — | — |
| 2025-05-12 | $35.00 | $43.09 | 21,500 | — | — |
| 2025-05-09 | $34.17 | $42.07 | 10,100 | — | — |
| 2025-05-08 | $34.60 | $42.35 | 13,600 | — | — |
| 2025-05-07 | $33.99 | $41.60 | 26,500 | — | — |
| 2025-05-06 | $33.44 | $40.93 | 17,700 | — | — |
| 2025-05-05 | $33.78 | $41.35 | 13,400 | — | — |
| 2025-05-02 | $34.45 | $42.17 | 10,900 | — | — |
| 2025-05-01 | $33.50 | $41.00 | 25,400 | — | — |
| 2025-04-30 | $33.91 | $41.50 | 18,500 | — | — |
| 2025-04-29 | $33.67 | $41.21 | 12,700 | — | — |
| 2025-04-28 | $32.93 | $40.30 | 8,600 | — | — |
| 2025-04-25 | $32.19 | $39.40 | 15,000 | — | — |
| 2025-04-24 | $31.90 | $39.04 | 19,400 | — | — |
| 2025-04-23 | $30.40 | $37.21 | 8,900 | — | — |
| 2025-04-22 | $30.22 | $36.99 | 5,600 | — | — |
| 2025-04-21 | $28.95 | $35.43 | 9,900 | — | — |
| 2025-04-17 | $29.30 | $35.86 | 7,700 | — | — |
| 2025-04-16 | $29.04 | $35.54 | 11,300 | — | — |
| 2025-04-15 | $28.82 | $35.27 | 6,400 | — | — |
| 2025-04-14 | $28.34 | $34.69 | 19,200 | — | — |
| 2025-04-11 | $28.34 | $34.69 | 5,600 | — | — |
| 2025-04-10 | $28.25 | $34.58 | 11,400 | — | — |
| 2025-04-09 | $30.31 | $37.10 | 28,700 | — | — |
| 2025-04-08 | $27.71 | $33.92 | 27,200 | — | — |
| 2025-04-07 | $28.20 | $34.52 | 11,800 | — | — |
| 2025-04-04 | $27.99 | $34.26 | 11,200 | — | — |
| 2025-04-03 | $28.51 | $34.89 | 20,200 | — | — |
| 2025-04-02 | $30.10 | $36.84 | 11,900 | — | — |
| 2025-04-01 | $29.90 | $36.60 | 5,700 | — | — |
| 2025-03-31 | $30.18 | $36.94 | 12,000 | — | — |
| 2025-03-28 | $30.13 | $36.88 | 9,900 | — | — |
| 2025-03-27 | $30.67 | $37.54 | 7,500 | — | — |
| 2025-03-26 | $30.25 | $37.02 | 23,200 | — | — |
| 2025-03-25 | $30.14 | $36.89 | 33,600 | — | — |
| 2025-03-24 | $30.63 | $37.49 | 6,900 | — | — |
| 2025-03-21 | $30.09 | $36.83 | 30,000 | — | — |
| 2025-03-20 | $30.00 | $36.72 | 5,400 | — | — |
| 2025-03-19 | $30.04 | $36.77 | 4,500 | — | — |
| 2025-03-18 | $29.38 | $35.96 | 11,800 | — | — |
| 2025-03-17 | $29.62 | $36.25 | 8,100 | — | — |
| 2025-03-14 | $29.33 | $35.90 | 12,300 | — | — |
| 2025-03-13 | $29.00 | $35.49 | 4,400 | — | — |
| 2025-03-12 | $29.34 | $35.91 | 12,000 | — | — |
| 2025-03-11 | $29.05 | $35.56 | 11,000 | — | — |
| 2025-03-10 | $29.20 | $35.74 | 8,900 | — | — |
| 2025-03-07 | $30.06 | $36.79 | 15,800 | — | — |
| 2025-03-06 | $30.05 | $36.78 | 10,600 | — | — |
| 2025-03-05 | $30.07 | $36.80 | 8,000 | — | — |
| 2025-03-04 | $29.88 | $36.57 | 83,400 | — | — |
| 2025-03-03 | $31.10 | $38.06 | 7,000 | — | — |
| 2025-02-28 | $31.69 | $38.79 | 9,100 | — | — |
| 2025-02-27 | $31.01 | $37.95 | 9,600 | — | — |
| 2025-02-26 | $31.37 | $38.40 | 7,800 | — | — |
| 2025-02-25 | $31.07 | $38.03 | 12,200 | — | — |
| 2025-02-24 | $30.51 | $37.34 | 10,700 | — | — |
| 2025-02-21 | $30.61 | $37.47 | 11,400 | — | — |
| 2025-02-20 | $31.24 | $38.24 | 10,100 | — | — |
| 2025-02-19 | $31.64 | $38.73 | 8,900 | — | — |
| 2025-02-18 | $31.55 | $38.62 | 7,700 | — | — |
| 2025-02-14 | $31.32 | $38.33 | 7,200 | — | — |
| 2025-02-13 | $31.18 | $38.16 | 6,300 | — | — |
| 2025-02-12 | $30.99 | $37.93 | 9,600 | — | — |
| 2025-02-11 | $31.47 | $38.52 | 20,400 | — | — |
| 2025-02-10 | $31.56 | $38.38 | 9,400 | — | — |
| 2025-02-07 | $31.59 | $38.42 | 31,700 | — | — |
| 2025-02-06 | $32.66 | $39.72 | 12,100 | — | — |
| 2025-02-05 | $31.61 | $38.44 | 18,400 | — | — |
| 2025-02-04 | $31.51 | $38.32 | 14,800 | — | — |
| 2025-02-03 | $31.16 | $37.90 | 13,700 | — | — |
| 2025-01-31 | $31.18 | $37.92 | 20,800 | — | — |
| 2025-01-30 | $31.65 | $38.49 | 15,500 | — | — |
| 2025-01-29 | $31.25 | $38.01 | 11,800 | — | — |
| 2025-01-28 | $30.63 | $37.25 | 10,400 | — | — |
| 2025-01-27 | $30.43 | $37.01 | 17,500 | — | — |
| 2025-01-24 | $30.06 | $36.56 | 9,600 | — | — |
| 2025-01-23 | $30.75 | $37.40 | 23,700 | — | — |
| 2025-01-22 | $29.74 | $36.17 | 11,700 | — | — |
| 2025-01-21 | $29.83 | $36.28 | 7,300 | — | — |
| 2025-01-17 | $30.05 | $36.55 | 17,200 | — | — |
| 2025-01-16 | $29.52 | $35.90 | 22,000 | — | — |
| 2025-01-15 | $30.40 | $36.97 | 11,900 | — | — |
| 2025-01-14 | $29.24 | $35.56 | 10,100 | — | — |
| 2025-01-13 | $28.13 | $34.21 | 12,100 | — | — |
| 2025-01-10 | $27.97 | $34.02 | 14,500 | — | — |
| 2025-01-08 | $28.73 | $34.94 | 14,700 | — | — |
| 2025-01-07 | $28.70 | $34.90 | 17,600 | — | — |
| 2025-01-06 | $29.48 | $35.85 | 17,000 | — | — |
| 2025-01-03 | $30.18 | $36.70 | 12,900 | — | — |
| 2025-01-02 | $30.30 | $36.85 | 20,300 | — | — |