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
- 2012-11-02 to 2026-09-09
- 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 | $44.62 | $138.71 | 38,100 | — | — |
| 2025-12-30 | $45.28 | $140.76 | 44,100 | — | — |
| 2025-12-29 | $44.21 | $137.44 | 46,700 | — | — |
| 2025-12-26 | $44.85 | $139.43 | 52,900 | — | — |
| 2025-12-24 | $45.30 | $140.82 | 18,400 | — | — |
| 2025-12-23 | $45.50 | $141.45 | 42,400 | — | — |
| 2025-12-22 | $44.93 | $139.67 | 57,100 | — | — |
| 2025-12-19 | $44.48 | $138.28 | 141,700 | — | — |
| 2025-12-18 | $44.06 | $136.97 | 34,600 | — | — |
| 2025-12-17 | $44.22 | $137.47 | 28,200 | — | — |
| 2025-12-16 | $44.18 | $137.34 | 70,400 | — | — |
| 2025-12-15 | $44.94 | $139.71 | 39,000 | — | — |
| 2025-12-12 | $44.75 | $139.11 | 39,600 | — | — |
| 2025-12-11 | $45.21 | $140.54 | 36,900 | — | — |
| 2025-12-10 | $45.02 | $139.95 | 58,500 | — | — |
| 2025-12-09 | $45.45 | $141.29 | 38,900 | — | — |
| 2025-12-08 | $45.73 | $142.16 | 37,700 | — | — |
| 2025-12-05 | $45.82 | $142.44 | 42,300 | — | — |
| 2025-12-04 | $46.60 | $144.87 | 28,900 | — | — |
| 2025-12-03 | $45.82 | $142.44 | 48,200 | — | — |
| 2025-12-02 | $45.31 | $140.86 | 42,600 | — | — |
| 2025-12-01 | $46.50 | $144.56 | 56,800 | — | — |
| 2025-11-28 | $45.84 | $142.50 | 34,700 | — | — |
| 2025-11-26 | $46.33 | $144.03 | 30,900 | — | — |
| 2025-11-25 | $45.82 | $142.44 | 34,100 | — | — |
| 2025-11-24 | $44.93 | $139.67 | 50,000 | — | — |
| 2025-11-21 | $44.84 | $139.39 | 64,300 | — | — |
| 2025-11-20 | $44.54 | $138.46 | 74,000 | — | — |
| 2025-11-19 | $44.69 | $138.93 | 33,600 | — | — |
| 2025-11-18 | $45.01 | $139.92 | 37,800 | — | — |
| 2025-11-17 | $45.05 | $140.05 | 71,700 | — | — |
| 2025-11-14 | $45.47 | $141.35 | 155,200 | — | — |
| 2025-11-13 | $45.21 | $140.54 | 90,700 | — | — |
| 2025-11-12 | $45.84 | $142.50 | 124,700 | — | — |
| 2025-11-11 | $45.61 | $141.79 | 57,300 | — | — |
| 2025-11-10 | $45.12 | $140.27 | 92,900 | — | — |
| 2025-11-07 | $44.66 | $138.84 | 90,100 | — | — |
| 2025-11-06 | $45.85 | $139.05 | 89,600 | — | — |
| 2025-11-05 | $45.13 | $136.87 | 67,100 | — | — |
| 2025-11-04 | $44.19 | $134.02 | 67,000 | — | — |
| 2025-11-03 | $44.30 | $134.35 | 74,400 | — | — |
| 2025-10-31 | $44.55 | $135.11 | 91,500 | — | — |
| 2025-10-30 | $44.45 | $134.81 | 129,400 | — | — |
| 2025-10-29 | $45.00 | $136.47 | 104,900 | — | — |
| 2025-10-28 | $45.88 | $139.14 | 48,000 | — | — |
| 2025-10-27 | $45.39 | $137.66 | 45,600 | — | — |
| 2025-10-24 | $45.30 | $137.38 | 25,300 | — | — |
| 2025-10-23 | $45.11 | $136.81 | 52,000 | — | — |
| 2025-10-22 | $44.98 | $136.41 | 37,200 | — | — |
| 2025-10-21 | $44.23 | $134.14 | 28,900 | — | — |
| 2025-10-20 | $44.13 | $133.84 | 31,300 | — | — |
| 2025-10-17 | $43.65 | $132.38 | 30,800 | — | — |
| 2025-10-16 | $43.30 | $131.32 | 42,900 | — | — |
| 2025-10-15 | $43.58 | $132.17 | 42,600 | — | — |
| 2025-10-14 | $44.29 | $134.32 | 59,000 | — | — |
| 2025-10-13 | $43.38 | $131.56 | 98,400 | — | — |
| 2025-10-10 | $42.77 | $129.71 | 88,800 | — | — |
| 2025-10-09 | $43.40 | $131.62 | 130,900 | — | — |
| 2025-10-08 | $44.99 | $136.44 | 37,200 | — | — |
| 2025-10-07 | $44.98 | $136.41 | 26,900 | — | — |
| 2025-10-06 | $44.87 | $136.08 | 45,000 | — | — |
| 2025-10-03 | $44.78 | $135.81 | 39,200 | — | — |
| 2025-10-02 | $44.74 | $135.69 | 47,700 | — | — |
| 2025-10-01 | $44.97 | $136.38 | 48,800 | — | — |
| 2025-09-30 | $45.54 | $138.11 | 80,300 | — | — |
| 2025-09-29 | $45.02 | $136.54 | 40,600 | — | — |
| 2025-09-26 | $45.50 | $137.99 | 71,500 | — | — |
| 2025-09-25 | $46.00 | $139.51 | 49,000 | — | — |
| 2025-09-24 | $46.37 | $140.63 | 34,900 | — | — |
| 2025-09-23 | $45.91 | $139.23 | 32,300 | — | — |
| 2025-09-22 | $44.94 | $136.29 | 54,100 | — | — |
| 2025-09-19 | $45.05 | $136.63 | 70,300 | — | — |
| 2025-09-18 | $45.82 | $138.96 | 97,800 | — | — |
| 2025-09-17 | $45.77 | $138.81 | 60,000 | — | — |
| 2025-09-16 | $45.16 | $136.96 | 43,100 | — | — |
| 2025-09-15 | $45.00 | $136.47 | 55,100 | — | — |
| 2025-09-12 | $45.03 | $136.57 | 59,500 | — | — |
| 2025-09-11 | $44.48 | $134.90 | 38,100 | — | — |
| 2025-09-10 | $43.99 | $133.41 | 40,900 | — | — |
| 2025-09-09 | $43.69 | $132.50 | 35,900 | — | — |
| 2025-09-08 | $43.57 | $132.14 | 252,300 | — | — |
| 2025-09-05 | $43.22 | $131.08 | 107,500 | — | — |
| 2025-09-04 | $43.25 | $131.17 | 51,000 | — | — |
| 2025-09-03 | $44.10 | $133.75 | 85,900 | — | — |
| 2025-09-02 | $43.13 | $130.80 | 42,400 | — | — |
| 2025-08-29 | $43.82 | $132.90 | 60,900 | — | — |
| 2025-08-28 | $43.37 | $131.53 | 57,500 | — | — |
| 2025-08-27 | $43.50 | $131.93 | 30,800 | — | — |
| 2025-08-26 | $43.22 | $131.08 | 28,600 | — | — |
| 2025-08-25 | $43.13 | $130.80 | 47,100 | — | — |
| 2025-08-22 | $43.27 | $131.23 | 28,600 | — | — |
| 2025-08-21 | $43.05 | $130.56 | 37,200 | — | — |
| 2025-08-20 | $43.13 | $130.80 | 51,600 | — | — |
| 2025-08-19 | $43.10 | $130.71 | 45,500 | — | — |
| 2025-08-18 | $43.15 | $130.86 | 46,800 | — | — |
| 2025-08-15 | $43.43 | $131.71 | 52,600 | — | — |
| 2025-08-14 | $43.76 | $132.71 | 71,700 | — | — |
| 2025-08-13 | $43.51 | $131.96 | 74,000 | — | — |
| 2025-08-12 | $42.60 | $129.20 | 78,600 | — | — |
| 2025-08-11 | $42.08 | $127.62 | 109,700 | — | — |
| 2025-08-08 | $43.47 | $131.83 | 160,100 | — | — |
| 2025-08-07 | $45.01 | $133.12 | 152,300 | — | — |
| 2025-08-06 | $43.90 | $129.84 | 152,800 | — | — |
| 2025-08-05 | $44.99 | $133.06 | 142,500 | — | — |
| 2025-08-04 | $45.08 | $133.33 | 164,600 | — | — |
| 2025-08-01 | $44.31 | $131.05 | 201,600 | — | — |
| 2025-07-31 | $46.11 | $136.38 | 74,600 | — | — |
| 2025-07-30 | $45.77 | $135.37 | 91,000 | — | — |
| 2025-07-29 | $44.87 | $132.71 | 88,900 | — | — |
| 2025-07-28 | $44.22 | $130.79 | 71,400 | — | — |
| 2025-07-25 | $44.00 | $130.14 | 31,100 | — | — |
| 2025-07-24 | $43.98 | $130.08 | 51,200 | — | — |
| 2025-07-23 | $44.13 | $130.52 | 99,300 | — | — |
| 2025-07-22 | $44.17 | $130.64 | 86,600 | — | — |
| 2025-07-21 | $44.20 | $130.73 | 61,400 | — | — |
| 2025-07-18 | $44.47 | $131.53 | 38,200 | — | — |
| 2025-07-17 | $44.27 | $130.93 | 71,600 | — | — |
| 2025-07-16 | $44.20 | $130.73 | 51,500 | — | — |
| 2025-07-15 | $44.32 | $131.08 | 54,500 | — | — |
| 2025-07-14 | $44.11 | $130.46 | 48,300 | — | — |
| 2025-07-11 | $44.41 | $131.35 | 42,700 | — | — |
| 2025-07-10 | $44.27 | $130.93 | 44,100 | — | — |
| 2025-07-09 | $44.15 | $130.58 | 55,400 | — | — |
| 2025-07-08 | $44.61 | $131.94 | 101,000 | — | — |
| 2025-07-07 | $43.75 | $129.40 | 61,000 | — | — |
| 2025-07-03 | $43.74 | $129.37 | 29,500 | — | — |
| 2025-07-02 | $43.76 | $129.43 | 84,400 | — | — |
| 2025-07-01 | $42.76 | $126.47 | 62,200 | — | — |
| 2025-06-30 | $42.95 | $127.03 | 50,100 | — | — |
| 2025-06-27 | $43.07 | $127.39 | 53,100 | — | — |
| 2025-06-26 | $42.89 | $126.85 | 42,800 | — | — |
| 2025-06-25 | $42.36 | $125.29 | 65,000 | — | — |
| 2025-06-24 | $42.89 | $126.85 | 38,700 | — | — |
| 2025-06-23 | $43.04 | $127.30 | 74,200 | — | — |
| 2025-06-20 | $43.06 | $127.36 | 364,800 | — | — |
| 2025-06-18 | $42.90 | $126.88 | 181,600 | — | — |
| 2025-06-17 | $43.72 | $129.31 | 104,200 | — | — |
| 2025-06-16 | $43.76 | $129.43 | 98,600 | — | — |
| 2025-06-13 | $43.50 | $128.66 | 147,600 | — | — |
| 2025-06-12 | $43.33 | $128.15 | 113,200 | — | — |
| 2025-06-11 | $42.65 | $126.14 | 77,100 | — | — |
| 2025-06-10 | $42.57 | $125.91 | 61,900 | — | — |
| 2025-06-09 | $42.53 | $125.79 | 94,100 | — | — |
| 2025-06-06 | $42.57 | $125.91 | 93,200 | — | — |
| 2025-06-05 | $42.48 | $125.64 | 91,700 | — | — |
| 2025-06-04 | $42.17 | $124.72 | 174,300 | — | — |
| 2025-06-03 | $42.94 | $127.00 | 86,900 | — | — |
| 2025-06-02 | $41.99 | $124.19 | 88,900 | — | — |
| 2025-05-30 | $41.78 | $123.57 | 512,900 | — | — |
| 2025-05-29 | $41.21 | $121.88 | 116,700 | — | — |
| 2025-05-28 | $41.77 | $123.54 | 121,900 | — | — |
| 2025-05-27 | $42.45 | $125.55 | 143,000 | — | — |
| 2025-05-23 | $42.11 | $124.55 | 151,800 | — | — |
| 2025-05-22 | $41.09 | $121.53 | 85,700 | — | — |
| 2025-05-21 | $40.61 | $120.11 | 108,900 | — | — |
| 2025-05-20 | $41.70 | $123.33 | 55,300 | — | — |
| 2025-05-19 | $41.35 | $122.30 | 121,200 | — | — |
| 2025-05-16 | $41.39 | $122.42 | 145,000 | — | — |
| 2025-05-15 | $40.78 | $120.61 | 122,700 | — | — |
| 2025-05-14 | $40.43 | $119.58 | 156,000 | — | — |
| 2025-05-13 | $40.44 | $119.61 | 491,400 | — | — |
| 2025-05-12 | $38.91 | $115.08 | 265,500 | — | — |
| 2025-05-09 | $37.83 | $111.89 | 198,700 | — | — |
| 2025-05-08 | $38.31 | $113.31 | 244,300 | — | — |
| 2025-05-07 | $39.01 | $112.09 | 237,400 | — | — |
| 2025-05-06 | $38.88 | $111.72 | 204,900 | — | — |
| 2025-05-05 | $38.47 | $110.54 | 223,300 | — | — |
| 2025-05-02 | $39.76 | $114.25 | 95,900 | — | — |
| 2025-05-01 | $38.98 | $112.01 | 149,000 | — | — |
| 2025-04-30 | $39.25 | $112.78 | 302,600 | — | — |
| 2025-04-29 | $40.08 | $115.17 | 184,600 | — | — |
| 2025-04-28 | $39.65 | $113.93 | 228,200 | — | — |
| 2025-04-25 | $38.75 | $111.35 | 172,700 | — | — |
| 2025-04-24 | $38.23 | $109.85 | 125,500 | — | — |
| 2025-04-23 | $37.50 | $107.76 | 141,200 | — | — |
| 2025-04-22 | $37.98 | $109.14 | 182,000 | — | — |
| 2025-04-21 | $36.35 | $104.45 | 212,200 | — | — |
| 2025-04-17 | $37.17 | $106.81 | 142,100 | — | — |
| 2025-04-16 | $36.52 | $104.94 | 231,000 | — | — |
| 2025-04-15 | $37.48 | $107.70 | 254,500 | — | — |
| 2025-04-14 | $36.99 | $106.29 | 321,200 | — | — |
| 2025-04-11 | $36.06 | $103.62 | 279,400 | — | — |
| 2025-04-10 | $36.04 | $103.56 | 388,800 | — | — |
| 2025-04-09 | $38.00 | $109.19 | 562,400 | — | — |
| 2025-04-08 | $37.15 | $106.75 | 296,300 | — | — |
| 2025-04-07 | $38.72 | $111.26 | 271,400 | — | — |
| 2025-04-04 | $39.74 | $114.19 | 264,300 | — | — |
| 2025-04-03 | $42.53 | $122.21 | 155,300 | — | — |
| 2025-04-02 | $43.62 | $125.34 | 95,400 | — | — |
| 2025-04-01 | $43.56 | $125.17 | 99,400 | — | — |
| 2025-03-31 | $43.26 | $124.31 | 160,900 | — | — |
| 2025-03-28 | $43.64 | $125.40 | 100,700 | — | — |
| 2025-03-27 | $43.84 | $125.97 | 126,600 | — | — |
| 2025-03-26 | $43.85 | $126.00 | 151,600 | — | — |
| 2025-03-25 | $43.75 | $125.72 | 176,600 | — | — |
| 2025-03-24 | $43.71 | $125.60 | 177,900 | — | — |
| 2025-03-21 | $43.67 | $125.49 | 1,133,800 | — | — |
| 2025-03-20 | $43.60 | $125.28 | 226,400 | — | — |
| 2025-03-19 | $42.73 | $122.78 | 190,200 | — | — |
| 2025-03-18 | $42.77 | $122.90 | 128,100 | — | — |
| 2025-03-17 | $42.64 | $122.53 | 187,700 | — | — |
| 2025-03-14 | $41.70 | $119.82 | 246,200 | — | — |
| 2025-03-13 | $40.94 | $117.64 | 136,700 | — | — |
| 2025-03-12 | $40.69 | $116.92 | 124,100 | — | — |
| 2025-03-11 | $40.84 | $117.35 | 118,800 | — | — |
| 2025-03-10 | $40.49 | $116.35 | 275,000 | — | — |
| 2025-03-07 | $41.07 | $118.01 | 164,100 | — | — |
| 2025-03-06 | $40.44 | $116.20 | 114,100 | — | — |
| 2025-03-05 | $41.27 | $118.59 | 128,100 | — | — |
| 2025-03-04 | $41.95 | $120.54 | 95,700 | — | — |
| 2025-03-03 | $42.36 | $121.72 | 153,000 | — | — |
| 2025-02-28 | $43.02 | $123.62 | 151,100 | — | — |
| 2025-02-27 | $41.67 | $119.74 | 157,100 | — | — |
| 2025-02-26 | $41.68 | $119.77 | 224,200 | — | — |
| 2025-02-25 | $41.64 | $119.65 | 192,500 | — | — |
| 2025-02-24 | $40.02 | $115.00 | 152,300 | — | — |
| 2025-02-21 | $40.02 | $115.00 | 347,300 | — | — |
| 2025-02-20 | $40.45 | $116.23 | 141,900 | — | — |
| 2025-02-19 | $40.83 | $117.32 | 236,200 | — | — |
| 2025-02-18 | $41.04 | $117.93 | 182,000 | — | — |
| 2025-02-14 | $41.87 | $120.31 | 108,600 | — | — |
| 2025-02-13 | $41.15 | $118.24 | 105,400 | — | — |
| 2025-02-12 | $41.06 | $117.99 | 127,500 | — | — |
| 2025-02-11 | $41.96 | $120.57 | 123,300 | — | — |
| 2025-02-10 | $42.16 | $121.15 | 332,100 | — | — |
| 2025-02-07 | $41.97 | $120.60 | 133,200 | — | — |
| 2025-02-06 | $42.48 | $122.07 | 118,900 | — | — |
| 2025-02-05 | $43.01 | $123.59 | 160,700 | — | — |
| 2025-02-04 | $43.17 | $124.05 | 194,900 | — | — |
| 2025-02-03 | $43.85 | $122.83 | 238,000 | — | — |
| 2025-01-31 | $43.37 | $121.48 | 237,900 | — | — |
| 2025-01-30 | $44.33 | $124.17 | 609,100 | — | — |
| 2025-01-29 | $43.52 | $121.90 | 133,300 | — | — |
| 2025-01-28 | $42.95 | $120.31 | 194,300 | — | — |
| 2025-01-27 | $43.49 | $121.82 | 151,100 | — | — |
| 2025-01-24 | $44.19 | $123.78 | 66,600 | — | — |
| 2025-01-23 | $44.31 | $124.12 | 105,000 | — | — |
| 2025-01-22 | $44.37 | $124.28 | 111,100 | — | — |
| 2025-01-21 | $45.20 | $126.61 | 136,600 | — | — |
| 2025-01-17 | $45.32 | $126.94 | 102,300 | — | — |
| 2025-01-16 | $45.00 | $126.05 | 120,700 | — | — |
| 2025-01-15 | $43.98 | $123.19 | 103,100 | — | — |
| 2025-01-14 | $43.75 | $122.55 | 104,500 | — | — |
| 2025-01-13 | $42.51 | $119.07 | 99,400 | — | — |
| 2025-01-10 | $42.20 | $118.21 | 64,000 | — | — |
| 2025-01-08 | $42.35 | $118.63 | 89,000 | — | — |
| 2025-01-07 | $42.05 | $117.79 | 73,100 | — | — |
| 2025-01-06 | $41.90 | $117.37 | 66,000 | — | — |
| 2025-01-03 | $42.27 | $118.40 | 158,900 | — | — |
| 2025-01-02 | $42.07 | $117.84 | 185,400 | — | — |