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
- 2015-05-07 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 | $46.30 | $46.30 | 391,100 | — | — |
| 2025-12-30 | $47.13 | $47.13 | 485,400 | — | — |
| 2025-12-29 | $49.48 | $49.48 | 313,300 | — | — |
| 2025-12-26 | $49.84 | $49.84 | 453,700 | — | — |
| 2025-12-24 | $49.58 | $49.58 | 199,000 | — | — |
| 2025-12-23 | $48.85 | $48.85 | 537,200 | — | — |
| 2025-12-22 | $48.84 | $48.84 | 274,600 | — | — |
| 2025-12-19 | $48.88 | $48.88 | 870,300 | — | — |
| 2025-12-18 | $49.33 | $49.33 | 689,700 | — | — |
| 2025-12-17 | $48.90 | $48.90 | 447,300 | — | — |
| 2025-12-16 | $48.71 | $48.71 | 479,300 | — | — |
| 2025-12-15 | $49.01 | $49.01 | 521,400 | — | — |
| 2025-12-12 | $48.63 | $48.63 | 369,400 | — | — |
| 2025-12-11 | $48.36 | $48.36 | 238,000 | — | — |
| 2025-12-10 | $48.86 | $48.86 | 547,400 | — | — |
| 2025-12-09 | $47.03 | $47.03 | 902,600 | — | — |
| 2025-12-08 | $47.91 | $47.91 | 688,200 | — | — |
| 2025-12-05 | $47.91 | $47.91 | 274,800 | — | — |
| 2025-12-04 | $47.43 | $47.43 | 270,100 | — | — |
| 2025-12-03 | $47.85 | $47.85 | 683,500 | — | — |
| 2025-12-02 | $47.51 | $47.51 | 837,900 | — | — |
| 2025-12-01 | $46.86 | $46.86 | 526,000 | — | — |
| 2025-11-28 | $46.68 | $46.68 | 267,400 | — | — |
| 2025-11-26 | $46.23 | $46.23 | 522,800 | — | — |
| 2025-11-25 | $45.60 | $45.60 | 1,690,100 | — | — |
| 2025-11-24 | $45.58 | $45.58 | 370,400 | — | — |
| 2025-11-21 | $45.14 | $45.14 | 365,500 | — | — |
| 2025-11-20 | $43.95 | $43.95 | 446,300 | — | — |
| 2025-11-19 | $44.47 | $44.47 | 304,500 | — | — |
| 2025-11-18 | $45.34 | $45.34 | 368,200 | — | — |
| 2025-11-17 | $45.34 | $45.34 | 337,800 | — | — |
| 2025-11-14 | $45.98 | $45.98 | 339,100 | — | — |
| 2025-11-13 | $46.38 | $46.38 | 864,900 | — | — |
| 2025-11-12 | $47.35 | $47.35 | 1,167,600 | — | — |
| 2025-11-11 | $44.84 | $44.84 | 562,300 | — | — |
| 2025-11-10 | $43.53 | $43.53 | 751,700 | — | — |
| 2025-11-07 | $42.30 | $42.30 | 865,800 | — | — |
| 2025-11-06 | $40.66 | $40.66 | 1,822,600 | — | — |
| 2025-11-05 | $35.85 | $35.85 | 506,600 | — | — |
| 2025-11-04 | $35.76 | $35.76 | 260,300 | — | — |
| 2025-11-03 | $36.10 | $36.10 | 411,900 | — | — |
| 2025-10-31 | $36.00 | $36.00 | 258,400 | — | — |
| 2025-10-30 | $35.65 | $35.65 | 330,600 | — | — |
| 2025-10-29 | $34.81 | $34.81 | 268,400 | — | — |
| 2025-10-28 | $35.41 | $35.41 | 256,100 | — | — |
| 2025-10-27 | $34.81 | $34.81 | 292,600 | — | — |
| 2025-10-24 | $35.30 | $35.30 | 181,800 | — | — |
| 2025-10-23 | $35.54 | $35.54 | 188,400 | — | — |
| 2025-10-22 | $35.71 | $35.71 | 322,000 | — | — |
| 2025-10-21 | $35.36 | $35.36 | 375,700 | — | — |
| 2025-10-20 | $34.85 | $34.85 | 381,200 | — | — |
| 2025-10-17 | $33.94 | $33.94 | 427,000 | — | — |
| 2025-10-16 | $33.21 | $33.21 | 427,100 | — | — |
| 2025-10-15 | $32.88 | $32.88 | 537,500 | — | — |
| 2025-10-14 | $32.17 | $32.17 | 199,200 | — | — |
| 2025-10-13 | $32.04 | $32.04 | 418,600 | — | — |
| 2025-10-10 | $32.04 | $32.04 | 422,400 | — | — |
| 2025-10-09 | $33.21 | $33.21 | 306,100 | — | — |
| 2025-10-08 | $33.13 | $33.13 | 275,900 | — | — |
| 2025-10-07 | $33.39 | $33.39 | 260,100 | — | — |
| 2025-10-06 | $33.83 | $33.83 | 384,000 | — | — |
| 2025-10-03 | $34.61 | $34.61 | 228,600 | — | — |
| 2025-10-02 | $34.28 | $34.28 | 243,500 | — | — |
| 2025-10-01 | $35.17 | $35.17 | 296,100 | — | — |
| 2025-09-30 | $34.99 | $34.99 | 308,600 | — | — |
| 2025-09-29 | $34.57 | $34.57 | 309,800 | — | — |
| 2025-09-26 | $34.41 | $34.41 | 291,100 | — | — |
| 2025-09-25 | $34.65 | $34.65 | 649,800 | — | — |
| 2025-09-24 | $35.16 | $35.16 | 295,400 | — | — |
| 2025-09-23 | $34.90 | $34.90 | 236,500 | — | — |
| 2025-09-22 | $35.64 | $35.64 | 304,000 | — | — |
| 2025-09-19 | $35.75 | $35.75 | 758,100 | — | — |
| 2025-09-18 | $36.16 | $36.16 | 214,500 | — | — |
| 2025-09-17 | $35.54 | $35.54 | 305,800 | — | — |
| 2025-09-16 | $35.62 | $35.62 | 575,500 | — | — |
| 2025-09-15 | $34.92 | $34.92 | 672,000 | — | — |
| 2025-09-12 | $37.32 | $37.32 | 412,900 | — | — |
| 2025-09-11 | $39.06 | $39.06 | 539,500 | — | — |
| 2025-09-10 | $37.71 | $37.71 | 364,200 | — | — |
| 2025-09-09 | $37.97 | $37.97 | 636,700 | — | — |
| 2025-09-08 | $37.75 | $37.75 | 647,400 | — | — |
| 2025-09-05 | $38.32 | $38.32 | 470,100 | — | — |
| 2025-09-04 | $39.23 | $39.23 | 305,000 | — | — |
| 2025-09-03 | $39.59 | $39.59 | 550,400 | — | — |
| 2025-09-02 | $39.16 | $39.16 | 556,200 | — | — |
| 2025-08-29 | $38.80 | $38.80 | 520,600 | — | — |
| 2025-08-28 | $38.35 | $38.35 | 316,400 | — | — |
| 2025-08-27 | $38.79 | $38.79 | 241,600 | — | — |
| 2025-08-26 | $38.58 | $38.58 | 461,200 | — | — |
| 2025-08-25 | $38.77 | $38.77 | 423,300 | — | — |
| 2025-08-22 | $39.11 | $39.11 | 447,800 | — | — |
| 2025-08-21 | $39.52 | $39.52 | 339,000 | — | — |
| 2025-08-20 | $38.37 | $38.37 | 356,900 | — | — |
| 2025-08-19 | $37.63 | $37.63 | 445,600 | — | — |
| 2025-08-18 | $38.19 | $38.19 | 300,000 | — | — |
| 2025-08-15 | $37.74 | $37.74 | 352,200 | — | — |
| 2025-08-14 | $37.16 | $37.16 | 404,400 | — | — |
| 2025-08-13 | $37.86 | $37.86 | 450,500 | — | — |
| 2025-08-12 | $37.87 | $37.87 | 537,300 | — | — |
| 2025-08-11 | $36.14 | $36.14 | 641,500 | — | — |
| 2025-08-08 | $34.93 | $34.93 | 809,600 | — | — |
| 2025-08-07 | $32.94 | $32.94 | 900,900 | — | — |
| 2025-08-06 | $29.75 | $29.75 | 424,400 | — | — |
| 2025-08-05 | $31.10 | $31.10 | 212,900 | — | — |
| 2025-08-04 | $31.09 | $31.09 | 321,300 | — | — |
| 2025-08-01 | $30.07 | $30.07 | 445,400 | — | — |
| 2025-07-31 | $29.86 | $29.86 | 237,700 | — | — |
| 2025-07-30 | $30.70 | $30.70 | 219,000 | — | — |
| 2025-07-29 | $31.21 | $31.21 | 310,600 | — | — |
| 2025-07-28 | $31.36 | $31.36 | 357,600 | — | — |
| 2025-07-25 | $31.78 | $31.78 | 209,100 | — | — |
| 2025-07-24 | $32.11 | $32.11 | 211,100 | — | — |
| 2025-07-23 | $32.41 | $32.41 | 194,600 | — | — |
| 2025-07-22 | $31.64 | $31.64 | 272,100 | — | — |
| 2025-07-21 | $30.91 | $30.91 | 234,200 | — | — |
| 2025-07-18 | $31.20 | $31.20 | 219,400 | — | — |
| 2025-07-17 | $32.26 | $32.26 | 297,000 | — | — |
| 2025-07-16 | $31.77 | $31.77 | 326,800 | — | — |
| 2025-07-15 | $32.00 | $32.00 | 246,500 | — | — |
| 2025-07-14 | $32.83 | $32.83 | 325,200 | — | — |
| 2025-07-11 | $32.52 | $32.52 | 189,900 | — | — |
| 2025-07-10 | $33.00 | $33.00 | 324,200 | — | — |
| 2025-07-09 | $32.36 | $32.36 | 449,500 | — | — |
| 2025-07-08 | $31.57 | $31.57 | 302,800 | — | — |
| 2025-07-07 | $30.90 | $30.90 | 431,700 | — | — |
| 2025-07-03 | $30.35 | $30.35 | 140,300 | — | — |
| 2025-07-02 | $30.51 | $30.51 | 314,500 | — | — |
| 2025-07-01 | $30.30 | $30.30 | 267,700 | — | — |
| 2025-06-30 | $29.57 | $29.57 | 271,100 | — | — |
| 2025-06-27 | $29.93 | $29.93 | 315,500 | — | — |
| 2025-06-26 | $29.90 | $29.90 | 200,800 | — | — |
| 2025-06-25 | $29.79 | $29.79 | 219,700 | — | — |
| 2025-06-24 | $30.11 | $30.11 | 225,800 | — | — |
| 2025-06-23 | $29.88 | $29.88 | 287,800 | — | — |
| 2025-06-20 | $29.83 | $29.83 | 670,000 | — | — |
| 2025-06-18 | $29.60 | $29.60 | 200,600 | — | — |
| 2025-06-17 | $29.44 | $29.44 | 580,800 | — | — |
| 2025-06-16 | $29.71 | $29.71 | 253,400 | — | — |
| 2025-06-13 | $29.18 | $29.18 | 227,500 | — | — |
| 2025-06-12 | $29.60 | $29.60 | 331,500 | — | — |
| 2025-06-11 | $29.69 | $29.69 | 362,900 | — | — |
| 2025-06-10 | $30.37 | $30.37 | 223,200 | — | — |
| 2025-06-09 | $30.44 | $30.44 | 361,700 | — | — |
| 2025-06-06 | $30.20 | $30.20 | 185,000 | — | — |
| 2025-06-05 | $29.50 | $29.50 | 159,200 | — | — |
| 2025-06-04 | $29.40 | $29.40 | 285,900 | — | — |
| 2025-06-03 | $29.23 | $29.23 | 323,300 | — | — |
| 2025-06-02 | $29.31 | $29.31 | 247,900 | — | — |
| 2025-05-30 | $29.14 | $29.14 | 212,600 | — | — |
| 2025-05-29 | $29.18 | $29.18 | 196,300 | — | — |
| 2025-05-28 | $28.91 | $28.91 | 191,900 | — | — |
| 2025-05-27 | $29.48 | $29.48 | 268,700 | — | — |
| 2025-05-23 | $28.86 | $28.86 | 178,300 | — | — |
| 2025-05-22 | $28.82 | $28.82 | 224,600 | — | — |
| 2025-05-21 | $29.47 | $29.47 | 167,500 | — | — |
| 2025-05-20 | $29.96 | $29.96 | 424,400 | — | — |
| 2025-05-19 | $29.83 | $29.83 | 219,300 | — | — |
| 2025-05-16 | $30.23 | $30.23 | 430,900 | — | — |
| 2025-05-15 | $29.34 | $29.34 | 364,800 | — | — |
| 2025-05-14 | $29.07 | $29.07 | 343,200 | — | — |
| 2025-05-13 | $29.80 | $29.80 | 308,600 | — | — |
| 2025-05-12 | $29.56 | $29.56 | 434,600 | — | — |
| 2025-05-09 | $28.89 | $28.89 | 561,700 | — | — |
| 2025-05-08 | $27.27 | $27.27 | 469,600 | — | — |
| 2025-05-07 | $27.05 | $27.05 | 380,700 | — | — |
| 2025-05-06 | $27.03 | $27.03 | 293,400 | — | — |
| 2025-05-05 | $27.78 | $27.78 | 240,600 | — | — |
| 2025-05-02 | $27.65 | $27.65 | 185,300 | — | — |
| 2025-05-01 | $27.06 | $27.06 | 310,200 | — | — |
| 2025-04-30 | $27.00 | $27.00 | 232,600 | — | — |
| 2025-04-29 | $27.60 | $27.60 | 251,000 | — | — |
| 2025-04-28 | $26.87 | $26.87 | 158,600 | — | — |
| 2025-04-25 | $26.79 | $26.79 | 214,600 | — | — |
| 2025-04-24 | $26.78 | $26.78 | 288,800 | — | — |
| 2025-04-23 | $25.99 | $25.99 | 375,300 | — | — |
| 2025-04-22 | $26.89 | $26.89 | 442,400 | — | — |
| 2025-04-21 | $26.91 | $26.91 | 351,700 | — | — |
| 2025-04-17 | $27.01 | $27.01 | 227,900 | — | — |
| 2025-04-16 | $27.02 | $27.02 | 283,000 | — | — |
| 2025-04-15 | $27.12 | $27.12 | 359,000 | — | — |
| 2025-04-14 | $26.73 | $26.73 | 616,800 | — | — |
| 2025-04-11 | $26.30 | $26.30 | 617,100 | — | — |
| 2025-04-10 | $24.67 | $24.67 | 560,800 | — | — |
| 2025-04-09 | $26.37 | $26.37 | 578,700 | — | — |
| 2025-04-08 | $25.41 | $25.41 | 666,300 | — | — |
| 2025-04-07 | $27.38 | $27.38 | 484,900 | — | — |
| 2025-04-04 | $28.14 | $28.14 | 384,600 | — | — |
| 2025-04-03 | $29.02 | $29.02 | 280,900 | — | — |
| 2025-04-02 | $30.00 | $30.00 | 216,400 | — | — |
| 2025-04-01 | $29.39 | $29.39 | 427,900 | — | — |
| 2025-03-31 | $29.85 | $29.85 | 333,500 | — | — |
| 2025-03-28 | $29.71 | $29.71 | 249,600 | — | — |
| 2025-03-27 | $29.56 | $29.56 | 354,900 | — | — |
| 2025-03-26 | $29.96 | $29.96 | 301,900 | — | — |
| 2025-03-25 | $30.15 | $30.15 | 212,200 | — | — |
| 2025-03-24 | $30.56 | $30.56 | 556,300 | — | — |
| 2025-03-21 | $30.05 | $30.05 | 2,287,800 | — | — |
| 2025-03-20 | $29.93 | $29.93 | 413,300 | — | — |
| 2025-03-19 | $29.85 | $29.85 | 256,800 | — | — |
| 2025-03-18 | $29.82 | $29.82 | 333,500 | — | — |
| 2025-03-17 | $29.67 | $29.67 | 288,200 | — | — |
| 2025-03-14 | $29.46 | $29.46 | 388,600 | — | — |
| 2025-03-13 | $29.10 | $29.10 | 271,100 | — | — |
| 2025-03-12 | $29.63 | $29.63 | 487,700 | — | — |
| 2025-03-11 | $29.99 | $29.99 | 455,000 | — | — |
| 2025-03-10 | $29.66 | $29.66 | 388,200 | — | — |
| 2025-03-07 | $28.91 | $28.91 | 382,200 | — | — |
| 2025-03-06 | $29.80 | $29.80 | 439,900 | — | — |
| 2025-03-05 | $28.47 | $28.47 | 477,900 | — | — |
| 2025-03-04 | $28.04 | $28.04 | 462,000 | — | — |
| 2025-03-03 | $28.44 | $28.44 | 379,900 | — | — |
| 2025-02-28 | $29.05 | $29.05 | 697,800 | — | — |
| 2025-02-27 | $28.42 | $28.42 | 637,000 | — | — |
| 2025-02-26 | $28.35 | $28.35 | 355,100 | — | — |
| 2025-02-25 | $28.82 | $28.82 | 464,800 | — | — |
| 2025-02-24 | $29.19 | $29.19 | 327,100 | — | — |
| 2025-02-21 | $29.13 | $29.13 | 291,900 | — | — |
| 2025-02-20 | $29.75 | $29.75 | 230,900 | — | — |
| 2025-02-19 | $29.91 | $29.91 | 227,000 | — | — |
| 2025-02-18 | $29.71 | $29.71 | 214,800 | — | — |
| 2025-02-14 | $29.66 | $29.66 | 243,500 | — | — |
| 2025-02-13 | $30.98 | $30.98 | 170,900 | — | — |
| 2025-02-12 | $30.53 | $30.53 | 240,800 | — | — |
| 2025-02-11 | $31.58 | $31.58 | 589,800 | — | — |
| 2025-02-10 | $30.52 | $30.52 | 200,700 | — | — |
| 2025-02-07 | $30.82 | $30.82 | 261,400 | — | — |
| 2025-02-06 | $30.95 | $30.95 | 351,500 | — | — |
| 2025-02-05 | $30.71 | $30.71 | 326,900 | — | — |
| 2025-02-04 | $30.93 | $30.93 | 364,900 | — | — |
| 2025-02-03 | $31.20 | $31.20 | 277,900 | — | — |
| 2025-01-31 | $32.12 | $32.12 | 349,000 | — | — |
| 2025-01-30 | $32.51 | $32.51 | 329,600 | — | — |
| 2025-01-29 | $32.42 | $32.42 | 172,400 | — | — |
| 2025-01-28 | $32.76 | $32.76 | 191,400 | — | — |
| 2025-01-27 | $33.91 | $33.91 | 598,000 | — | — |
| 2025-01-24 | $32.59 | $32.59 | 447,500 | — | — |
| 2025-01-23 | $31.84 | $31.84 | 431,200 | — | — |
| 2025-01-22 | $32.55 | $32.55 | 414,800 | — | — |
| 2025-01-21 | $33.19 | $33.19 | 366,900 | — | — |
| 2025-01-17 | $33.35 | $33.35 | 264,300 | — | — |
| 2025-01-16 | $33.46 | $33.46 | 463,100 | — | — |
| 2025-01-15 | $32.96 | $32.96 | 337,300 | — | — |
| 2025-01-14 | $33.18 | $33.18 | 318,800 | — | — |
| 2025-01-13 | $33.79 | $33.79 | 421,400 | — | — |
| 2025-01-10 | $32.91 | $32.91 | 686,700 | — | — |
| 2025-01-08 | $33.34 | $33.34 | 1,233,200 | — | — |
| 2025-01-07 | $29.14 | $29.14 | 796,500 | — | — |
| 2025-01-06 | $28.62 | $28.62 | 334,500 | — | — |
| 2025-01-03 | $29.51 | $29.51 | 403,900 | — | — |
| 2025-01-02 | $28.63 | $28.63 | 281,700 | — | — |