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
- 2007-01-31 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 | $43.17 | $64.41 | 257,600 | — | — |
| 2025-12-30 | $43.42 | $64.78 | 339,300 | — | — |
| 2025-12-29 | $43.38 | $64.73 | 304,300 | — | — |
| 2025-12-26 | $42.92 | $64.04 | 243,200 | — | — |
| 2025-12-24 | $42.92 | $64.04 | 221,600 | — | — |
| 2025-12-23 | $42.79 | $63.84 | 320,200 | — | — |
| 2025-12-22 | $42.98 | $64.13 | 307,000 | — | — |
| 2025-12-19 | $42.94 | $64.07 | 1,047,400 | — | — |
| 2025-12-18 | $43.09 | $64.29 | 346,400 | — | — |
| 2025-12-17 | $42.78 | $63.83 | 344,000 | — | — |
| 2025-12-16 | $42.32 | $63.14 | 285,300 | — | — |
| 2025-12-15 | $42.34 | $63.17 | 373,700 | — | — |
| 2025-12-12 | $42.11 | $62.83 | 245,200 | — | — |
| 2025-12-11 | $41.57 | $62.02 | 296,400 | — | — |
| 2025-12-10 | $40.45 | $60.35 | 424,800 | — | — |
| 2025-12-09 | $39.91 | $59.55 | 231,700 | — | — |
| 2025-12-08 | $39.21 | $58.50 | 262,200 | — | — |
| 2025-12-05 | $39.26 | $58.58 | 228,600 | — | — |
| 2025-12-04 | $39.59 | $59.07 | 200,700 | — | — |
| 2025-12-03 | $39.76 | $59.32 | 236,100 | — | — |
| 2025-12-02 | $39.88 | $59.50 | 233,600 | — | — |
| 2025-12-01 | $40.10 | $59.83 | 345,700 | — | — |
| 2025-11-28 | $39.85 | $59.46 | 177,500 | — | — |
| 2025-11-26 | $39.60 | $59.09 | 296,700 | — | — |
| 2025-11-25 | $39.59 | $59.07 | 255,900 | — | — |
| 2025-11-24 | $39.02 | $58.22 | 250,700 | — | — |
| 2025-11-21 | $39.44 | $58.85 | 295,400 | — | — |
| 2025-11-20 | $38.75 | $57.82 | 278,500 | — | — |
| 2025-11-19 | $38.61 | $57.61 | 191,200 | — | — |
| 2025-11-18 | $39.53 | $58.98 | 190,100 | — | — |
| 2025-11-17 | $39.06 | $58.28 | 253,800 | — | — |
| 2025-11-14 | $39.25 | $58.56 | 175,300 | — | — |
| 2025-11-13 | $39.22 | $58.52 | 185,900 | — | — |
| 2025-11-12 | $39.04 | $58.25 | 253,300 | — | — |
| 2025-11-11 | $39.09 | $57.85 | 241,200 | — | — |
| 2025-11-10 | $38.69 | $57.25 | 232,200 | — | — |
| 2025-11-07 | $38.40 | $56.83 | 250,500 | — | — |
| 2025-11-06 | $38.27 | $56.63 | 304,100 | — | — |
| 2025-11-05 | $37.65 | $55.72 | 210,900 | — | — |
| 2025-11-04 | $37.53 | $55.54 | 349,200 | — | — |
| 2025-11-03 | $36.09 | $53.41 | 276,800 | — | — |
| 2025-10-31 | $38.13 | $56.43 | 432,600 | — | — |
| 2025-10-30 | $40.73 | $60.27 | 208,100 | — | — |
| 2025-10-29 | $40.29 | $59.62 | 154,500 | — | — |
| 2025-10-28 | $40.70 | $60.23 | 98,200 | — | — |
| 2025-10-27 | $41.27 | $61.07 | 125,900 | — | — |
| 2025-10-24 | $41.56 | $61.50 | 126,500 | — | — |
| 2025-10-23 | $41.73 | $61.75 | 113,500 | — | — |
| 2025-10-22 | $42.31 | $62.61 | 119,400 | — | — |
| 2025-10-21 | $41.98 | $62.12 | 115,200 | — | — |
| 2025-10-20 | $41.83 | $61.90 | 100,800 | — | — |
| 2025-10-17 | $41.25 | $61.04 | 129,600 | — | — |
| 2025-10-16 | $40.68 | $60.20 | 136,900 | — | — |
| 2025-10-15 | $41.61 | $61.58 | 158,700 | — | — |
| 2025-10-14 | $42.15 | $62.38 | 99,800 | — | — |
| 2025-10-13 | $41.58 | $61.53 | 85,600 | — | — |
| 2025-10-10 | $41.42 | $61.29 | 151,500 | — | — |
| 2025-10-09 | $41.74 | $61.77 | 127,700 | — | — |
| 2025-10-08 | $42.44 | $62.80 | 101,400 | — | — |
| 2025-10-07 | $42.26 | $62.54 | 136,600 | — | — |
| 2025-10-06 | $42.58 | $63.01 | 114,500 | — | — |
| 2025-10-03 | $42.59 | $63.03 | 139,700 | — | — |
| 2025-10-02 | $42.16 | $62.39 | 128,100 | — | — |
| 2025-10-01 | $42.34 | $62.66 | 126,200 | — | — |
| 2025-09-30 | $42.48 | $62.86 | 114,000 | — | — |
| 2025-09-29 | $41.94 | $62.06 | 138,600 | — | — |
| 2025-09-26 | $42.31 | $62.61 | 107,000 | — | — |
| 2025-09-25 | $41.76 | $61.80 | 128,900 | — | — |
| 2025-09-24 | $42.10 | $62.30 | 127,600 | — | — |
| 2025-09-23 | $42.10 | $62.30 | 141,500 | — | — |
| 2025-09-22 | $42.41 | $62.76 | 198,300 | — | — |
| 2025-09-19 | $42.24 | $62.51 | 1,214,800 | — | — |
| 2025-09-18 | $42.79 | $63.32 | 212,900 | — | — |
| 2025-09-17 | $42.24 | $62.51 | 216,300 | — | — |
| 2025-09-16 | $41.43 | $61.31 | 213,800 | — | — |
| 2025-09-15 | $41.29 | $61.10 | 218,500 | — | — |
| 2025-09-12 | $41.81 | $61.87 | 125,000 | — | — |
| 2025-09-11 | $42.35 | $62.67 | 176,400 | — | — |
| 2025-09-10 | $41.75 | $61.78 | 141,700 | — | — |
| 2025-09-09 | $42.04 | $62.21 | 123,300 | — | — |
| 2025-09-08 | $42.41 | $62.76 | 164,800 | — | — |
| 2025-09-05 | $42.58 | $63.01 | 142,600 | — | — |
| 2025-09-04 | $43.35 | $64.15 | 151,700 | — | — |
| 2025-09-03 | $42.88 | $63.46 | 155,700 | — | — |
| 2025-09-02 | $42.62 | $63.07 | 199,400 | — | — |
| 2025-08-29 | $43.26 | $64.02 | 144,900 | — | — |
| 2025-08-28 | $42.90 | $63.49 | 168,800 | — | — |
| 2025-08-27 | $43.34 | $64.14 | 143,800 | — | — |
| 2025-08-26 | $43.00 | $63.63 | 163,300 | — | — |
| 2025-08-25 | $43.08 | $63.75 | 124,300 | — | — |
| 2025-08-22 | $43.69 | $64.65 | 200,900 | — | — |
| 2025-08-21 | $43.12 | $63.81 | 166,700 | — | — |
| 2025-08-20 | $42.78 | $63.31 | 209,600 | — | — |
| 2025-08-19 | $42.61 | $63.06 | 160,900 | — | — |
| 2025-08-18 | $41.95 | $62.08 | 181,000 | — | — |
| 2025-08-15 | $41.34 | $61.18 | 248,800 | — | — |
| 2025-08-14 | $41.89 | $61.99 | 193,500 | — | — |
| 2025-08-13 | $42.39 | $62.73 | 189,600 | — | — |
| 2025-08-12 | $42.15 | $61.90 | 232,400 | — | — |
| 2025-08-11 | $41.34 | $60.71 | 181,500 | — | — |
| 2025-08-08 | $41.20 | $60.51 | 219,000 | — | — |
| 2025-08-07 | $41.17 | $60.46 | 257,200 | — | — |
| 2025-08-06 | $41.79 | $61.37 | 241,900 | — | — |
| 2025-08-05 | $40.72 | $59.80 | 312,700 | — | — |
| 2025-08-04 | $39.69 | $58.29 | 294,800 | — | — |
| 2025-08-01 | $39.13 | $57.47 | 472,300 | — | — |
| 2025-07-31 | $41.28 | $60.62 | 525,600 | — | — |
| 2025-07-30 | $45.62 | $67.00 | 201,500 | — | — |
| 2025-07-29 | $46.18 | $67.82 | 181,900 | — | — |
| 2025-07-28 | $45.76 | $67.20 | 139,200 | — | — |
| 2025-07-25 | $45.97 | $67.51 | 159,500 | — | — |
| 2025-07-24 | $45.48 | $66.79 | 160,900 | — | — |
| 2025-07-23 | $46.10 | $67.70 | 134,400 | — | — |
| 2025-07-22 | $46.13 | $67.75 | 182,900 | — | — |
| 2025-07-21 | $45.68 | $67.09 | 150,200 | — | — |
| 2025-07-18 | $46.42 | $68.17 | 186,100 | — | — |
| 2025-07-17 | $46.75 | $68.66 | 140,300 | — | — |
| 2025-07-16 | $46.40 | $68.14 | 136,100 | — | — |
| 2025-07-15 | $45.84 | $67.32 | 149,900 | — | — |
| 2025-07-14 | $46.84 | $68.79 | 122,700 | — | — |
| 2025-07-11 | $46.22 | $67.88 | 153,100 | — | — |
| 2025-07-10 | $46.18 | $67.82 | 141,500 | — | — |
| 2025-07-09 | $46.57 | $68.39 | 101,300 | — | — |
| 2025-07-08 | $46.83 | $68.77 | 171,700 | — | — |
| 2025-07-07 | $47.28 | $69.44 | 187,500 | — | — |
| 2025-07-03 | $47.77 | $70.16 | 121,500 | — | — |
| 2025-07-02 | $46.79 | $68.72 | 168,100 | — | — |
| 2025-07-01 | $47.52 | $69.79 | 146,500 | — | — |
| 2025-06-30 | $47.18 | $69.29 | 276,500 | — | — |
| 2025-06-27 | $47.11 | $69.19 | 336,500 | — | — |
| 2025-06-26 | $46.61 | $68.45 | 147,300 | — | — |
| 2025-06-25 | $46.09 | $67.69 | 119,800 | — | — |
| 2025-06-24 | $47.33 | $69.51 | 201,800 | — | — |
| 2025-06-23 | $47.59 | $69.89 | 163,300 | — | — |
| 2025-06-20 | $46.54 | $68.35 | 418,900 | — | — |
| 2025-06-18 | $46.38 | $68.11 | 122,900 | — | — |
| 2025-06-17 | $46.55 | $68.36 | 144,900 | — | — |
| 2025-06-16 | $46.85 | $68.80 | 170,600 | — | — |
| 2025-06-13 | $46.92 | $68.91 | 144,300 | — | — |
| 2025-06-12 | $47.52 | $69.79 | 122,400 | — | — |
| 2025-06-11 | $46.93 | $68.92 | 157,200 | — | — |
| 2025-06-10 | $47.04 | $69.08 | 160,300 | — | — |
| 2025-06-09 | $47.09 | $69.16 | 155,200 | — | — |
| 2025-06-06 | $47.67 | $70.01 | 213,400 | — | — |
| 2025-06-05 | $47.20 | $69.32 | 140,000 | — | — |
| 2025-06-04 | $47.76 | $70.14 | 124,100 | — | — |
| 2025-06-03 | $48.50 | $71.23 | 115,800 | — | — |
| 2025-06-02 | $48.67 | $71.48 | 131,300 | — | — |
| 2025-05-30 | $48.67 | $71.48 | 187,700 | — | — |
| 2025-05-29 | $48.87 | $71.77 | 137,700 | — | — |
| 2025-05-28 | $48.35 | $71.01 | 126,700 | — | — |
| 2025-05-27 | $49.23 | $72.30 | 115,800 | — | — |
| 2025-05-23 | $48.70 | $71.52 | 165,900 | — | — |
| 2025-05-22 | $48.37 | $71.04 | 141,900 | — | — |
| 2025-05-21 | $48.66 | $71.46 | 132,300 | — | — |
| 2025-05-20 | $49.39 | $72.53 | 118,800 | — | — |
| 2025-05-19 | $49.79 | $73.12 | 131,100 | — | — |
| 2025-05-16 | $49.70 | $72.99 | 135,900 | — | — |
| 2025-05-15 | $49.28 | $72.37 | 153,500 | — | — |
| 2025-05-14 | $48.07 | $70.60 | 122,400 | — | — |
| 2025-05-13 | $49.50 | $72.23 | 141,600 | — | — |
| 2025-05-12 | $49.58 | $72.34 | 179,600 | — | — |
| 2025-05-09 | $49.63 | $72.42 | 182,100 | — | — |
| 2025-05-08 | $49.33 | $71.98 | 256,500 | — | — |
| 2025-05-07 | $48.26 | $70.42 | 210,600 | — | — |
| 2025-05-06 | $48.50 | $70.77 | 175,000 | — | — |
| 2025-05-05 | $48.15 | $70.26 | 146,400 | — | — |
| 2025-05-02 | $49.26 | $71.88 | 224,400 | — | — |
| 2025-05-01 | $48.09 | $70.17 | 190,400 | — | — |
| 2025-04-30 | $48.59 | $70.90 | 185,300 | — | — |
| 2025-04-29 | $49.23 | $71.83 | 129,500 | — | — |
| 2025-04-28 | $48.68 | $71.03 | 123,600 | — | — |
| 2025-04-25 | $48.52 | $70.80 | 125,300 | — | — |
| 2025-04-24 | $48.91 | $71.37 | 142,500 | — | — |
| 2025-04-23 | $48.51 | $70.78 | 142,600 | — | — |
| 2025-04-22 | $48.47 | $70.72 | 245,400 | — | — |
| 2025-04-21 | $47.33 | $69.06 | 162,200 | — | — |
| 2025-04-17 | $48.46 | $70.71 | 125,100 | — | — |
| 2025-04-16 | $48.42 | $70.65 | 149,900 | — | — |
| 2025-04-15 | $48.31 | $70.49 | 105,600 | — | — |
| 2025-04-14 | $48.06 | $70.12 | 138,500 | — | — |
| 2025-04-11 | $47.59 | $69.44 | 149,200 | — | — |
| 2025-04-10 | $47.55 | $69.38 | 200,500 | — | — |
| 2025-04-09 | $47.64 | $69.51 | 212,400 | — | — |
| 2025-04-08 | $46.39 | $67.69 | 212,800 | — | — |
| 2025-04-07 | $46.08 | $67.24 | 315,100 | — | — |
| 2025-04-04 | $48.06 | $70.12 | 291,500 | — | — |
| 2025-04-03 | $51.35 | $74.93 | 194,800 | — | — |
| 2025-04-02 | $51.04 | $74.47 | 110,700 | — | — |
| 2025-04-01 | $51.31 | $74.87 | 138,400 | — | — |
| 2025-03-31 | $50.64 | $73.89 | 185,400 | — | — |
| 2025-03-28 | $50.37 | $73.50 | 95,400 | — | — |
| 2025-03-27 | $50.79 | $74.11 | 144,000 | — | — |
| 2025-03-26 | $50.54 | $73.74 | 114,400 | — | — |
| 2025-03-25 | $50.22 | $73.28 | 146,800 | — | — |
| 2025-03-24 | $49.91 | $72.82 | 132,500 | — | — |
| 2025-03-21 | $49.20 | $71.79 | 968,900 | — | — |
| 2025-03-20 | $50.09 | $73.09 | 131,600 | — | — |
| 2025-03-19 | $50.07 | $73.06 | 165,200 | — | — |
| 2025-03-18 | $50.12 | $73.13 | 132,900 | — | — |
| 2025-03-17 | $50.57 | $73.79 | 197,000 | — | — |
| 2025-03-14 | $50.14 | $73.16 | 105,000 | — | — |
| 2025-03-13 | $49.64 | $72.43 | 134,000 | — | — |
| 2025-03-12 | $48.68 | $71.03 | 129,100 | — | — |
| 2025-03-11 | $48.64 | $70.97 | 118,500 | — | — |
| 2025-03-10 | $48.23 | $70.37 | 157,800 | — | — |
| 2025-03-07 | $48.74 | $71.12 | 145,900 | — | — |
| 2025-03-06 | $49.45 | $72.15 | 177,200 | — | — |
| 2025-03-05 | $50.22 | $73.28 | 237,900 | — | — |
| 2025-03-04 | $50.82 | $73.71 | 202,800 | — | — |
| 2025-03-03 | $52.08 | $75.54 | 164,700 | — | — |
| 2025-02-28 | $51.80 | $75.14 | 162,400 | — | — |
| 2025-02-27 | $51.14 | $74.18 | 136,100 | — | — |
| 2025-02-26 | $50.77 | $73.64 | 166,800 | — | — |
| 2025-02-25 | $50.91 | $73.84 | 210,300 | — | — |
| 2025-02-24 | $49.33 | $71.55 | 152,700 | — | — |
| 2025-02-21 | $48.95 | $71.00 | 198,100 | — | — |
| 2025-02-20 | $48.81 | $70.80 | 87,100 | — | — |
| 2025-02-19 | $49.06 | $71.16 | 112,300 | — | — |
| 2025-02-18 | $48.78 | $70.76 | 130,500 | — | — |
| 2025-02-14 | $49.05 | $71.15 | 115,600 | — | — |
| 2025-02-13 | $49.22 | $71.39 | 92,400 | — | — |
| 2025-02-12 | $48.37 | $70.16 | 135,500 | — | — |
| 2025-02-11 | $48.98 | $71.05 | 86,900 | — | — |
| 2025-02-10 | $48.59 | $70.48 | 191,600 | — | — |
| 2025-02-07 | $49.63 | $71.99 | 319,100 | — | — |
| 2025-02-06 | $49.95 | $72.45 | 87,000 | — | — |
| 2025-02-05 | $49.69 | $72.08 | 73,500 | — | — |
| 2025-02-04 | $49.43 | $71.70 | 125,000 | — | — |
| 2025-02-03 | $49.15 | $71.29 | 107,500 | — | — |
| 2025-01-31 | $49.16 | $71.31 | 132,900 | — | — |
| 2025-01-30 | $49.36 | $71.60 | 104,700 | — | — |
| 2025-01-29 | $49.61 | $71.96 | 121,300 | — | — |
| 2025-01-28 | $49.71 | $72.10 | 102,200 | — | — |
| 2025-01-27 | $50.09 | $72.66 | 181,400 | — | — |
| 2025-01-24 | $49.11 | $71.23 | 77,700 | — | — |
| 2025-01-23 | $48.72 | $70.67 | 83,800 | — | — |
| 2025-01-22 | $49.11 | $71.23 | 115,100 | — | — |
| 2025-01-21 | $49.61 | $71.96 | 151,900 | — | — |
| 2025-01-17 | $49.81 | $72.25 | 132,000 | — | — |
| 2025-01-16 | $50.23 | $72.86 | 145,000 | — | — |
| 2025-01-15 | $49.79 | $72.22 | 87,000 | — | — |
| 2025-01-14 | $49.35 | $71.58 | 98,700 | — | — |
| 2025-01-13 | $48.10 | $69.77 | 191,100 | — | — |
| 2025-01-10 | $47.46 | $68.84 | 139,600 | — | — |
| 2025-01-08 | $48.76 | $70.73 | 137,200 | — | — |
| 2025-01-07 | $48.65 | $70.57 | 183,900 | — | — |
| 2025-01-06 | $48.87 | $70.89 | 107,700 | — | — |
| 2025-01-03 | $50.01 | $72.54 | 89,700 | — | — |
| 2025-01-02 | $50.45 | $73.18 | 83,300 | — | — |