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
- 2010-01-05 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 | $49.24 | $84.45 | 95,100 | — | — |
| 2025-12-30 | $49.32 | $84.59 | 107,600 | — | — |
| 2025-12-29 | $49.17 | $84.33 | 136,400 | — | — |
| 2025-12-26 | $49.14 | $84.28 | 72,700 | — | — |
| 2025-12-24 | $49.08 | $84.18 | 88,400 | — | — |
| 2025-12-23 | $49.03 | $84.09 | 281,100 | — | — |
| 2025-12-22 | $48.48 | $83.15 | 182,300 | — | — |
| 2025-12-19 | $48.28 | $82.81 | 230,300 | — | — |
| 2025-12-18 | $48.53 | $83.24 | 253,000 | — | — |
| 2025-12-17 | $48.54 | $83.25 | 345,500 | — | — |
| 2025-12-16 | $48.42 | $83.05 | 206,600 | — | — |
| 2025-12-15 | $48.28 | $82.81 | 247,400 | — | — |
| 2025-12-12 | $47.92 | $82.19 | 301,800 | — | — |
| 2025-12-11 | $47.35 | $81.21 | 245,900 | — | — |
| 2025-12-10 | $47.14 | $80.85 | 433,200 | — | — |
| 2025-12-09 | $47.06 | $80.71 | 140,300 | — | — |
| 2025-12-08 | $47.14 | $80.85 | 277,500 | — | — |
| 2025-12-05 | $47.47 | $81.42 | 156,400 | — | — |
| 2025-12-04 | $47.39 | $81.28 | 182,000 | — | — |
| 2025-12-03 | $47.98 | $82.29 | 277,500 | — | — |
| 2025-12-02 | $48.31 | $82.86 | 277,600 | — | — |
| 2025-12-01 | $48.73 | $83.58 | 198,000 | — | — |
| 2025-11-28 | $48.87 | $83.82 | 82,000 | — | — |
| 2025-11-26 | $48.66 | $83.46 | 187,100 | — | — |
| 2025-11-25 | $48.40 | $83.01 | 147,000 | — | — |
| 2025-11-24 | $47.83 | $82.03 | 295,200 | — | — |
| 2025-11-21 | $47.41 | $81.31 | 317,500 | — | — |
| 2025-11-20 | $47.75 | $81.90 | 239,900 | — | — |
| 2025-11-19 | $48.36 | $82.94 | 105,200 | — | — |
| 2025-11-18 | $48.95 | $83.96 | 135,000 | — | — |
| 2025-11-17 | $48.85 | $83.78 | 182,100 | — | — |
| 2025-11-14 | $47.90 | $82.15 | 330,600 | — | — |
| 2025-11-13 | $48.42 | $83.05 | 228,800 | — | — |
| 2025-11-12 | $47.65 | $81.73 | 232,700 | — | — |
| 2025-11-11 | $47.57 | $81.59 | 196,300 | — | — |
| 2025-11-10 | $47.85 | $82.07 | 120,600 | — | — |
| 2025-11-07 | $47.94 | $82.22 | 238,500 | — | — |
| 2025-11-06 | $47.80 | $81.98 | 122,500 | — | — |
| 2025-11-05 | $47.54 | $81.54 | 87,400 | — | — |
| 2025-11-04 | $47.31 | $81.14 | 113,700 | — | — |
| 2025-11-03 | $47.33 | $81.18 | 227,900 | — | — |
| 2025-10-31 | $47.61 | $81.66 | 387,600 | — | — |
| 2025-10-30 | $48.45 | $83.10 | 178,100 | — | — |
| 2025-10-29 | $48.31 | $82.86 | 183,600 | — | — |
| 2025-10-28 | $48.63 | $83.41 | 135,300 | — | — |
| 2025-10-27 | $49.23 | $84.44 | 282,800 | — | — |
| 2025-10-24 | $49.46 | $84.83 | 105,400 | — | — |
| 2025-10-23 | $49.37 | $84.68 | 66,300 | — | — |
| 2025-10-22 | $49.52 | $84.93 | 78,200 | — | — |
| 2025-10-21 | $49.22 | $84.42 | 54,900 | — | — |
| 2025-10-20 | $49.28 | $84.52 | 67,200 | — | — |
| 2025-10-17 | $49.34 | $84.62 | 92,400 | — | — |
| 2025-10-16 | $48.90 | $83.87 | 100,500 | — | — |
| 2025-10-15 | $48.55 | $83.27 | 205,000 | — | — |
| 2025-10-14 | $48.25 | $82.75 | 129,000 | — | — |
| 2025-10-13 | $48.91 | $83.89 | 43,100 | — | — |
| 2025-10-10 | $48.99 | $84.02 | 99,700 | — | — |
| 2025-10-09 | $47.80 | $81.98 | 81,800 | — | — |
| 2025-10-08 | $48.03 | $82.38 | 100,100 | — | — |
| 2025-10-07 | $48.13 | $82.55 | 156,400 | — | — |
| 2025-10-06 | $48.04 | $82.39 | 117,800 | — | — |
| 2025-10-03 | $47.84 | $82.05 | 81,100 | — | — |
| 2025-10-02 | $47.96 | $82.26 | 167,800 | — | — |
| 2025-10-01 | $47.61 | $81.66 | 140,600 | — | — |
| 2025-09-30 | $47.96 | $82.26 | 112,900 | — | — |
| 2025-09-29 | $47.41 | $81.31 | 95,800 | — | — |
| 2025-09-26 | $47.17 | $80.90 | 130,300 | — | — |
| 2025-09-25 | $46.84 | $80.34 | 89,600 | — | — |
| 2025-09-24 | $46.71 | $80.11 | 131,700 | — | — |
| 2025-09-23 | $46.78 | $80.23 | 154,000 | — | — |
| 2025-09-22 | $46.55 | $79.84 | 161,800 | — | — |
| 2025-09-19 | $46.24 | $79.31 | 777,900 | — | — |
| 2025-09-18 | $45.83 | $78.60 | 181,400 | — | — |
| 2025-09-17 | $46.29 | $79.39 | 99,400 | — | — |
| 2025-09-16 | $46.26 | $79.34 | 75,600 | — | — |
| 2025-09-15 | $46.85 | $80.35 | 73,500 | — | — |
| 2025-09-12 | $46.77 | $80.22 | 61,700 | — | — |
| 2025-09-11 | $46.56 | $79.86 | 88,100 | — | — |
| 2025-09-10 | $46.47 | $79.70 | 94,600 | — | — |
| 2025-09-09 | $46.69 | $80.08 | 128,500 | — | — |
| 2025-09-08 | $46.63 | $79.98 | 84,100 | — | — |
| 2025-09-05 | $46.80 | $80.27 | 82,300 | — | — |
| 2025-09-04 | $47.04 | $80.68 | 119,500 | — | — |
| 2025-09-03 | $47.16 | $80.89 | 178,500 | — | — |
| 2025-09-02 | $47.25 | $81.04 | 213,300 | — | — |
| 2025-08-29 | $47.72 | $81.85 | 66,700 | — | — |
| 2025-08-28 | $47.27 | $81.07 | 128,400 | — | — |
| 2025-08-27 | $47.46 | $81.40 | 142,400 | — | — |
| 2025-08-26 | $47.63 | $81.69 | 564,500 | — | — |
| 2025-08-25 | $47.56 | $81.57 | 95,700 | — | — |
| 2025-08-22 | $48.01 | $82.34 | 125,300 | — | — |
| 2025-08-21 | $48.20 | $82.67 | 102,700 | — | — |
| 2025-08-20 | $47.96 | $82.26 | 59,700 | — | — |
| 2025-08-19 | $47.59 | $81.62 | 133,900 | — | — |
| 2025-08-18 | $47.73 | $81.86 | 141,300 | — | — |
| 2025-08-15 | $47.86 | $82.09 | 184,600 | — | — |
| 2025-08-14 | $47.56 | $81.57 | 251,800 | — | — |
| 2025-08-13 | $47.11 | $80.80 | 176,800 | — | — |
| 2025-08-12 | $47.38 | $81.26 | 155,700 | — | — |
| 2025-08-11 | $47.82 | $82.02 | 149,400 | — | — |
| 2025-08-08 | $48.72 | $83.56 | 192,100 | — | — |
| 2025-08-07 | $48.07 | $82.45 | 80,200 | — | — |
| 2025-08-06 | $47.21 | $80.97 | 97,800 | — | — |
| 2025-08-05 | $47.06 | $80.71 | 130,900 | — | — |
| 2025-08-04 | $47.36 | $81.23 | 36,500 | — | — |
| 2025-08-01 | $46.77 | $80.22 | 164,800 | — | — |
| 2025-07-31 | $47.00 | $79.72 | 122,400 | — | — |
| 2025-07-30 | $47.00 | $79.72 | 80,600 | — | — |
| 2025-07-29 | $46.58 | $79.00 | 44,000 | — | — |
| 2025-07-28 | $46.24 | $78.43 | 70,900 | — | — |
| 2025-07-25 | $46.72 | $79.24 | 38,700 | — | — |
| 2025-07-24 | $46.65 | $79.12 | 39,600 | — | — |
| 2025-07-23 | $46.64 | $79.11 | 60,200 | — | — |
| 2025-07-22 | $46.87 | $79.50 | 99,400 | — | — |
| 2025-07-21 | $46.25 | $78.44 | 147,300 | — | — |
| 2025-07-18 | $45.66 | $77.44 | 57,900 | — | — |
| 2025-07-17 | $45.14 | $76.56 | 86,800 | — | — |
| 2025-07-16 | $45.57 | $77.29 | 78,900 | — | — |
| 2025-07-15 | $45.50 | $77.17 | 101,300 | — | — |
| 2025-07-14 | $45.70 | $77.51 | 108,100 | — | — |
| 2025-07-11 | $46.07 | $78.14 | 67,400 | — | — |
| 2025-07-10 | $45.77 | $77.63 | 100,300 | — | — |
| 2025-07-09 | $45.59 | $77.32 | 57,100 | — | — |
| 2025-07-08 | $45.44 | $77.07 | 72,900 | — | — |
| 2025-07-07 | $45.58 | $77.31 | 94,700 | — | — |
| 2025-07-03 | $45.49 | $77.15 | 39,200 | — | — |
| 2025-07-02 | $45.39 | $76.99 | 107,800 | — | — |
| 2025-07-01 | $46.03 | $78.07 | 43,200 | — | — |
| 2025-06-30 | $45.82 | $77.71 | 94,600 | — | — |
| 2025-06-27 | $44.97 | $76.27 | 166,800 | — | — |
| 2025-06-26 | $44.93 | $76.20 | 116,500 | — | — |
| 2025-06-25 | $44.85 | $76.07 | 1,316,900 | — | — |
| 2025-06-24 | $44.89 | $76.14 | 278,000 | — | — |
| 2025-06-23 | $44.82 | $76.02 | 64,500 | — | — |
| 2025-06-20 | $44.16 | $74.90 | 145,300 | — | — |
| 2025-06-18 | $44.49 | $75.46 | 108,300 | — | — |
| 2025-06-17 | $45.11 | $76.51 | 141,400 | — | — |
| 2025-06-16 | $45.12 | $76.53 | 104,300 | — | — |
| 2025-06-13 | $45.13 | $76.54 | 33,800 | — | — |
| 2025-06-12 | $44.95 | $76.24 | 20,800 | — | — |
| 2025-06-11 | $44.33 | $75.19 | 11,700 | — | — |
| 2025-06-10 | $44.37 | $75.26 | 45,600 | — | — |
| 2025-06-09 | $44.09 | $74.78 | 55,300 | — | — |
| 2025-06-06 | $44.04 | $74.70 | 53,000 | — | — |
| 2025-06-05 | $44.71 | $75.83 | 74,900 | — | — |
| 2025-06-04 | $45.09 | $76.48 | 368,000 | — | — |
| 2025-06-03 | $45.40 | $77.00 | 60,900 | — | — |
| 2025-06-02 | $45.57 | $77.29 | 72,400 | — | — |
| 2025-05-30 | $45.86 | $77.78 | 111,900 | — | — |
| 2025-05-29 | $45.24 | $76.73 | 54,400 | — | — |
| 2025-05-28 | $44.55 | $75.56 | 13,500 | — | — |
| 2025-05-27 | $45.41 | $77.02 | 27,500 | — | — |
| 2025-05-23 | $44.95 | $76.24 | 5,900 | — | — |
| 2025-05-22 | $44.17 | $74.92 | 43,400 | — | — |
| 2025-05-21 | $44.70 | $75.81 | 16,000 | — | — |
| 2025-05-20 | $43.79 | $74.27 | 85,100 | — | — |
| 2025-05-19 | $42.84 | $72.66 | 900 | — | — |
| 2025-05-16 | $42.99 | $72.91 | 58,600 | — | — |
| 2025-05-15 | $43.03 | $72.98 | 90,700 | — | — |
| 2025-05-14 | $42.80 | $72.59 | 26,100 | — | — |
| 2025-05-13 | $43.11 | $73.12 | 13,900 | — | — |
| 2025-05-12 | $42.98 | $72.90 | 78,900 | — | — |
| 2025-05-09 | $44.22 | $75.00 | 16,900 | — | — |
| 2025-05-08 | $44.68 | $75.78 | 91,100 | — | — |
| 2025-05-07 | $44.55 | $75.56 | 231,000 | — | — |
| 2025-05-06 | $43.86 | $74.39 | 0 | — | — |
| 2025-05-05 | $43.86 | $74.39 | 68,300 | — | — |
| 2025-05-02 | $43.91 | $74.47 | 4,600 | — | — |
| 2025-05-01 | $44.36 | $75.24 | 16,200 | — | — |
| 2025-04-30 | $45.02 | $75.47 | 13,600 | — | — |
| 2025-04-29 | $44.12 | $73.96 | 71,300 | — | — |
| 2025-04-28 | $44.12 | $73.96 | 52,400 | — | — |
| 2025-04-25 | $44.31 | $74.28 | 7,200 | — | — |
| 2025-04-24 | $44.24 | $74.16 | 15,000 | — | — |
| 2025-04-23 | $44.09 | $73.91 | 16,600 | — | — |
| 2025-04-22 | $44.18 | $74.06 | 90,300 | — | — |
| 2025-04-21 | $43.97 | $73.71 | 43,600 | — | — |
| 2025-04-17 | $44.11 | $73.94 | 37,600 | — | — |
| 2025-04-16 | $43.42 | $72.78 | 23,800 | — | — |
| 2025-04-15 | $42.74 | $71.64 | 93,800 | — | — |
| 2025-04-14 | $42.84 | $71.81 | 141,400 | — | — |
| 2025-04-11 | $42.77 | $71.69 | 112,500 | — | — |
| 2025-04-10 | $40.77 | $68.34 | 0 | — | — |
| 2025-04-09 | $40.77 | $68.34 | 101,900 | — | — |
| 2025-04-08 | $40.87 | $68.51 | 57,000 | — | — |
| 2025-04-07 | $41.72 | $69.93 | 207,400 | — | — |
| 2025-04-04 | $42.74 | $71.64 | 297,600 | — | — |
| 2025-04-03 | $44.11 | $73.94 | 21,300 | — | — |
| 2025-04-02 | $42.40 | $71.07 | 123,500 | — | — |
| 2025-04-01 | $42.50 | $71.24 | 55,100 | — | — |
| 2025-03-31 | $42.09 | $70.55 | 123,200 | — | — |
| 2025-03-28 | $41.93 | $70.29 | 72,300 | — | — |
| 2025-03-27 | $41.32 | $69.26 | 30,300 | — | — |
| 2025-03-26 | $41.16 | $68.99 | 72,000 | — | — |
| 2025-03-25 | $41.25 | $69.15 | 78,500 | — | — |
| 2025-03-24 | $41.23 | $69.11 | 46,700 | — | — |
| 2025-03-21 | $41.07 | $68.84 | 6,600 | — | — |
| 2025-03-20 | $40.88 | $68.53 | 0 | — | — |
| 2025-03-19 | $40.88 | $68.53 | 53,000 | — | — |
| 2025-03-18 | $41.36 | $69.33 | 55,700 | — | — |
| 2025-03-17 | $41.44 | $69.46 | 63,400 | — | — |
| 2025-03-14 | $41.15 | $68.98 | 18,500 | — | — |
| 2025-03-13 | $41.20 | $69.06 | 4,500 | — | — |
| 2025-03-12 | $40.87 | $68.51 | 482,300 | — | — |
| 2025-03-11 | $40.93 | $68.61 | 5,500 | — | — |
| 2025-03-10 | $41.38 | $69.36 | 25,700 | — | — |
| 2025-03-07 | $41.05 | $68.81 | 19,300 | — | — |
| 2025-03-06 | $40.75 | $68.31 | 59,600 | — | — |
| 2025-03-05 | $41.10 | $68.89 | 46,700 | — | — |
| 2025-03-04 | $40.75 | $68.31 | 140,500 | — | — |
| 2025-03-03 | $40.68 | $68.19 | 145,700 | — | — |
| 2025-02-28 | $39.97 | $67.00 | 123,000 | — | — |
| 2025-02-27 | $40.05 | $67.13 | 0 | — | — |
| 2025-02-26 | $40.05 | $67.13 | 0 | — | — |
| 2025-02-25 | $40.05 | $67.13 | 51,600 | — | — |
| 2025-02-24 | $39.92 | $66.92 | 9,700 | — | — |
| 2025-02-21 | $40.18 | $67.35 | 900 | — | — |
| 2025-02-20 | $39.78 | $66.68 | 62,200 | — | — |
| 2025-02-19 | $39.38 | $66.01 | 6,900 | — | — |
| 2025-02-18 | $39.50 | $66.21 | 21,400 | — | — |
| 2025-02-14 | $39.87 | $66.83 | 58,700 | — | — |
| 2025-02-13 | $39.12 | $65.58 | 0 | — | — |
| 2025-02-12 | $39.12 | $65.58 | 88,700 | — | — |
| 2025-02-11 | $38.86 | $65.14 | 629,200 | — | — |
| 2025-02-10 | $39.14 | $65.61 | 118,900 | — | — |
| 2025-02-07 | $38.85 | $65.12 | 69,700 | — | — |
| 2025-02-06 | $38.87 | $65.16 | 13,100 | — | — |
| 2025-02-05 | $38.67 | $64.82 | 0 | — | — |
| 2025-02-04 | $38.67 | $64.82 | 77,100 | — | — |
| 2025-02-03 | $38.27 | $64.15 | 42,800 | — | — |
| 2025-01-31 | $38.09 | $63.85 | 44,200 | — | — |
| 2025-01-30 | $38.23 | $63.25 | 600 | — | — |
| 2025-01-29 | $37.68 | $62.34 | 300 | — | — |
| 2025-01-28 | $38.27 | $63.31 | 7,100 | — | — |
| 2025-01-27 | $38.73 | $64.07 | 1,000 | — | — |
| 2025-01-24 | $38.06 | $62.96 | 101,000 | — | — |
| 2025-01-23 | $37.77 | $62.48 | 4,900 | — | — |
| 2025-01-22 | $37.53 | $62.09 | 63,800 | — | — |
| 2025-01-21 | $37.57 | $62.15 | 65,700 | — | — |
| 2025-01-17 | $37.63 | $62.25 | 4,900 | — | — |
| 2025-01-16 | $37.01 | $61.23 | 17,700 | — | — |
| 2025-01-15 | $36.31 | $60.07 | 28,300 | — | — |
| 2025-01-14 | $35.90 | $59.39 | 6,100 | — | — |
| 2025-01-13 | $35.91 | $59.41 | 40,500 | — | — |
| 2025-01-10 | $36.31 | $60.07 | 8,600 | — | — |
| 2025-01-08 | $37.27 | $61.66 | 0 | — | — |
| 2025-01-07 | $37.27 | $61.66 | 3,200 | — | — |
| 2025-01-06 | $37.11 | $61.39 | 21,700 | — | — |
| 2025-01-03 | $37.29 | $61.69 | 146,300 | — | — |
| 2025-01-02 | $37.17 | $61.49 | 26,800 | — | — |