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
- 2015-11-11 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 | $44.65 | $47.57 | 96,200 | — | — |
| 2025-12-30 | $44.88 | $47.63 | 70,300 | — | — |
| 2025-12-29 | $45.15 | $47.91 | 33,000 | — | — |
| 2025-12-26 | $45.65 | $48.44 | 43,700 | — | — |
| 2025-12-24 | $45.68 | $48.47 | 46,800 | — | — |
| 2025-12-23 | $45.42 | $48.20 | 65,200 | — | — |
| 2025-12-22 | $45.93 | $48.74 | 67,900 | — | — |
| 2025-12-19 | $45.78 | $48.58 | 274,600 | — | — |
| 2025-12-18 | $47.50 | $50.41 | 69,200 | — | — |
| 2025-12-17 | $47.07 | $49.95 | 56,000 | — | — |
| 2025-12-16 | $47.20 | $50.09 | 62,800 | — | — |
| 2025-12-15 | $46.99 | $49.86 | 67,000 | — | — |
| 2025-12-12 | $46.82 | $49.68 | 70,000 | — | — |
| 2025-12-11 | $46.52 | $49.37 | 95,200 | — | — |
| 2025-12-10 | $46.46 | $49.30 | 100,300 | — | — |
| 2025-12-09 | $45.23 | $48.00 | 70,200 | — | — |
| 2025-12-08 | $44.89 | $47.64 | 58,600 | — | — |
| 2025-12-05 | $44.88 | $47.63 | 60,100 | — | — |
| 2025-12-04 | $45.12 | $47.88 | 46,200 | — | — |
| 2025-12-03 | $45.04 | $47.80 | 72,900 | — | — |
| 2025-12-02 | $43.78 | $46.46 | 75,900 | — | — |
| 2025-12-01 | $43.98 | $46.67 | 47,800 | — | — |
| 2025-11-28 | $43.54 | $46.20 | 48,500 | — | — |
| 2025-11-26 | $43.49 | $46.15 | 51,400 | — | — |
| 2025-11-25 | $43.88 | $46.56 | 59,100 | — | — |
| 2025-11-24 | $42.36 | $44.95 | 48,700 | — | — |
| 2025-11-21 | $42.53 | $45.13 | 151,200 | — | — |
| 2025-11-20 | $41.54 | $44.08 | 93,800 | — | — |
| 2025-11-19 | $41.37 | $43.90 | 72,600 | — | — |
| 2025-11-18 | $41.16 | $43.68 | 93,200 | — | — |
| 2025-11-17 | $40.74 | $43.23 | 91,500 | — | — |
| 2025-11-14 | $42.02 | $44.59 | 44,600 | — | — |
| 2025-11-13 | $41.87 | $44.43 | 77,500 | — | — |
| 2025-11-12 | $41.76 | $44.31 | 40,300 | — | — |
| 2025-11-11 | $42.26 | $44.84 | 78,500 | — | — |
| 2025-11-10 | $41.69 | $44.24 | 67,900 | — | — |
| 2025-11-07 | $41.23 | $43.75 | 52,200 | — | — |
| 2025-11-06 | $40.83 | $43.33 | 41,100 | — | — |
| 2025-11-05 | $41.42 | $43.95 | 70,300 | — | — |
| 2025-11-04 | $40.80 | $43.30 | 65,800 | — | — |
| 2025-11-03 | $40.68 | $43.17 | 64,300 | — | — |
| 2025-10-31 | $40.51 | $42.99 | 73,100 | — | — |
| 2025-10-30 | $40.75 | $43.24 | 74,700 | — | — |
| 2025-10-29 | $41.13 | $43.65 | 133,000 | — | — |
| 2025-10-28 | $41.76 | $44.31 | 89,600 | — | — |
| 2025-10-27 | $41.61 | $44.16 | 111,800 | — | — |
| 2025-10-24 | $41.87 | $44.43 | 95,200 | — | — |
| 2025-10-23 | $40.56 | $43.04 | 97,900 | — | — |
| 2025-10-22 | $40.62 | $43.10 | 72,800 | — | — |
| 2025-10-21 | $40.94 | $43.44 | 83,500 | — | — |
| 2025-10-20 | $40.82 | $43.32 | 93,700 | — | — |
| 2025-10-17 | $39.97 | $42.41 | 159,900 | — | — |
| 2025-10-16 | $38.78 | $41.15 | 221,700 | — | — |
| 2025-10-15 | $41.49 | $44.03 | 158,600 | — | — |
| 2025-10-14 | $42.27 | $44.86 | 183,300 | — | — |
| 2025-10-13 | $40.46 | $42.93 | 85,500 | — | — |
| 2025-10-10 | $40.50 | $42.98 | 138,700 | — | — |
| 2025-10-09 | $40.89 | $43.39 | 68,800 | — | — |
| 2025-10-08 | $41.21 | $43.73 | 104,700 | — | — |
| 2025-10-07 | $40.48 | $42.96 | 68,100 | — | — |
| 2025-10-06 | $40.64 | $43.13 | 69,700 | — | — |
| 2025-10-03 | $40.39 | $42.86 | 52,800 | — | — |
| 2025-10-02 | $40.17 | $42.63 | 62,700 | — | — |
| 2025-10-01 | $40.34 | $42.81 | 54,900 | — | — |
| 2025-09-30 | $40.70 | $43.19 | 66,300 | — | — |
| 2025-09-29 | $41.09 | $43.41 | 85,200 | — | — |
| 2025-09-26 | $41.08 | $43.40 | 43,300 | — | — |
| 2025-09-25 | $41.00 | $43.32 | 43,000 | — | — |
| 2025-09-24 | $41.03 | $43.35 | 50,000 | — | — |
| 2025-09-23 | $41.07 | $43.39 | 64,500 | — | — |
| 2025-09-22 | $41.44 | $43.78 | 73,800 | — | — |
| 2025-09-19 | $41.98 | $44.35 | 348,600 | — | — |
| 2025-09-18 | $42.53 | $44.93 | 77,300 | — | — |
| 2025-09-17 | $40.98 | $43.30 | 69,300 | — | — |
| 2025-09-16 | $40.81 | $43.12 | 64,600 | — | — |
| 2025-09-15 | $40.98 | $43.30 | 68,600 | — | — |
| 2025-09-12 | $41.61 | $43.96 | 103,000 | — | — |
| 2025-09-11 | $41.88 | $44.25 | 90,500 | — | — |
| 2025-09-10 | $42.08 | $44.46 | 83,900 | — | — |
| 2025-09-09 | $41.83 | $44.19 | 76,600 | — | — |
| 2025-09-08 | $42.61 | $45.02 | 88,400 | — | — |
| 2025-09-05 | $42.20 | $44.59 | 82,400 | — | — |
| 2025-09-04 | $42.43 | $44.83 | 103,200 | — | — |
| 2025-09-03 | $42.82 | $45.24 | 204,200 | — | — |
| 2025-09-02 | $40.25 | $42.52 | 77,200 | — | — |
| 2025-08-29 | $40.53 | $42.82 | 53,000 | — | — |
| 2025-08-28 | $40.67 | $42.97 | 49,800 | — | — |
| 2025-08-27 | $40.86 | $43.17 | 64,000 | — | — |
| 2025-08-26 | $41.06 | $43.38 | 74,200 | — | — |
| 2025-08-25 | $40.79 | $43.10 | 56,900 | — | — |
| 2025-08-22 | $41.31 | $43.64 | 114,400 | — | — |
| 2025-08-21 | $39.51 | $41.74 | 98,200 | — | — |
| 2025-08-20 | $40.10 | $42.37 | 77,900 | — | — |
| 2025-08-19 | $40.00 | $42.26 | 98,300 | — | — |
| 2025-08-18 | $39.79 | $42.04 | 111,400 | — | — |
| 2025-08-15 | $39.50 | $41.73 | 204,300 | — | — |
| 2025-08-14 | $39.64 | $41.88 | 71,300 | — | — |
| 2025-08-13 | $39.53 | $41.76 | 50,900 | — | — |
| 2025-08-12 | $39.01 | $41.21 | 96,300 | — | — |
| 2025-08-11 | $37.54 | $39.66 | 85,600 | — | — |
| 2025-08-08 | $37.12 | $39.22 | 67,700 | — | — |
| 2025-08-07 | $36.57 | $38.64 | 99,800 | — | — |
| 2025-08-06 | $36.59 | $38.66 | 71,300 | — | — |
| 2025-08-05 | $37.28 | $39.39 | 115,000 | — | — |
| 2025-08-04 | $36.99 | $39.08 | 96,700 | — | — |
| 2025-08-01 | $36.56 | $38.63 | 114,400 | — | — |
| 2025-07-31 | $37.58 | $39.70 | 134,000 | — | — |
| 2025-07-30 | $37.47 | $39.59 | 90,500 | — | — |
| 2025-07-29 | $37.99 | $40.14 | 66,500 | — | — |
| 2025-07-28 | $38.37 | $40.54 | 57,800 | — | — |
| 2025-07-25 | $38.37 | $40.54 | 65,600 | — | — |
| 2025-07-24 | $38.74 | $40.93 | 69,100 | — | — |
| 2025-07-23 | $39.49 | $41.72 | 64,900 | — | — |
| 2025-07-22 | $39.69 | $41.93 | 66,100 | — | — |
| 2025-07-21 | $39.76 | $42.01 | 66,200 | — | — |
| 2025-07-18 | $39.83 | $42.08 | 86,700 | — | — |
| 2025-07-17 | $40.35 | $42.63 | 99,000 | — | — |
| 2025-07-16 | $40.39 | $42.67 | 136,900 | — | — |
| 2025-07-15 | $41.14 | $43.47 | 392,000 | — | — |
| 2025-07-14 | $44.06 | $46.55 | 126,900 | — | — |
| 2025-07-11 | $42.93 | $45.36 | 59,500 | — | — |
| 2025-07-10 | $43.41 | $45.86 | 59,700 | — | — |
| 2025-07-09 | $43.58 | $46.04 | 61,400 | — | — |
| 2025-07-08 | $43.47 | $45.93 | 62,600 | — | — |
| 2025-07-07 | $43.23 | $45.67 | 178,300 | — | — |
| 2025-07-03 | $43.33 | $45.78 | 28,000 | — | — |
| 2025-07-02 | $42.63 | $45.04 | 65,700 | — | — |
| 2025-07-01 | $42.04 | $44.42 | 89,900 | — | — |
| 2025-06-30 | $40.80 | $43.11 | 136,500 | — | — |
| 2025-06-27 | $41.25 | $43.42 | 195,700 | — | — |
| 2025-06-26 | $40.83 | $42.98 | 43,000 | — | — |
| 2025-06-25 | $39.81 | $41.91 | 56,200 | — | — |
| 2025-06-24 | $40.18 | $42.30 | 57,600 | — | — |
| 2025-06-23 | $39.79 | $41.89 | 102,200 | — | — |
| 2025-06-20 | $38.44 | $40.46 | 185,900 | — | — |
| 2025-06-18 | $38.70 | $40.74 | 70,000 | — | — |
| 2025-06-17 | $38.45 | $40.48 | 71,000 | — | — |
| 2025-06-16 | $38.75 | $40.79 | 91,400 | — | — |
| 2025-06-13 | $38.83 | $40.88 | 53,500 | — | — |
| 2025-06-12 | $39.97 | $42.08 | 45,000 | — | — |
| 2025-06-11 | $40.02 | $42.13 | 57,700 | — | — |
| 2025-06-10 | $40.36 | $42.49 | 52,900 | — | — |
| 2025-06-09 | $39.55 | $41.63 | 43,900 | — | — |
| 2025-06-06 | $39.55 | $41.63 | 38,500 | — | — |
| 2025-06-05 | $38.68 | $40.72 | 38,100 | — | — |
| 2025-06-04 | $38.86 | $40.91 | 53,200 | — | — |
| 2025-06-03 | $39.46 | $41.54 | 51,300 | — | — |
| 2025-06-02 | $38.83 | $40.88 | 88,900 | — | — |
| 2025-05-30 | $38.94 | $40.99 | 46,700 | — | — |
| 2025-05-29 | $39.14 | $41.20 | 36,300 | — | — |
| 2025-05-28 | $38.77 | $40.81 | 42,200 | — | — |
| 2025-05-27 | $39.48 | $41.56 | 33,000 | — | — |
| 2025-05-23 | $38.76 | $40.80 | 46,400 | — | — |
| 2025-05-22 | $38.89 | $40.94 | 33,700 | — | — |
| 2025-05-21 | $39.41 | $41.49 | 48,600 | — | — |
| 2025-05-20 | $40.69 | $42.83 | 41,700 | — | — |
| 2025-05-19 | $40.81 | $42.96 | 42,600 | — | — |
| 2025-05-16 | $40.80 | $42.95 | 49,300 | — | — |
| 2025-05-15 | $41.13 | $43.30 | 46,800 | — | — |
| 2025-05-14 | $40.86 | $43.01 | 43,900 | — | — |
| 2025-05-13 | $41.13 | $43.30 | 41,700 | — | — |
| 2025-05-12 | $40.67 | $42.81 | 46,500 | — | — |
| 2025-05-09 | $39.53 | $41.61 | 38,700 | — | — |
| 2025-05-08 | $39.79 | $41.89 | 50,700 | — | — |
| 2025-05-07 | $39.18 | $41.24 | 46,300 | — | — |
| 2025-05-06 | $39.14 | $41.20 | 42,900 | — | — |
| 2025-05-05 | $39.38 | $41.45 | 33,200 | — | — |
| 2025-05-02 | $39.44 | $41.52 | 49,800 | — | — |
| 2025-05-01 | $38.65 | $40.69 | 48,300 | — | — |
| 2025-04-30 | $38.49 | $40.52 | 56,000 | — | — |
| 2025-04-29 | $38.98 | $41.03 | 45,500 | — | — |
| 2025-04-28 | $38.46 | $40.49 | 54,500 | — | — |
| 2025-04-25 | $38.14 | $40.15 | 40,700 | — | — |
| 2025-04-24 | $38.58 | $40.61 | 48,600 | — | — |
| 2025-04-23 | $38.39 | $40.41 | 77,300 | — | — |
| 2025-04-22 | $37.79 | $39.78 | 62,600 | — | — |
| 2025-04-21 | $36.71 | $38.64 | 82,200 | — | — |
| 2025-04-17 | $36.45 | $38.37 | 61,000 | — | — |
| 2025-04-16 | $36.41 | $38.33 | 90,600 | — | — |
| 2025-04-15 | $35.96 | $37.85 | 106,300 | — | — |
| 2025-04-14 | $35.54 | $37.41 | 88,100 | — | — |
| 2025-04-11 | $35.30 | $37.16 | 83,300 | — | — |
| 2025-04-10 | $35.03 | $36.88 | 106,900 | — | — |
| 2025-04-09 | $37.03 | $38.98 | 139,300 | — | — |
| 2025-04-08 | $35.68 | $37.56 | 103,800 | — | — |
| 2025-04-07 | $35.58 | $37.45 | 112,800 | — | — |
| 2025-04-04 | $35.87 | $37.76 | 127,700 | — | — |
| 2025-04-03 | $36.77 | $38.71 | 115,400 | — | — |
| 2025-04-02 | $39.55 | $41.63 | 55,500 | — | — |
| 2025-04-01 | $39.21 | $41.28 | 50,900 | — | — |
| 2025-03-31 | $39.40 | $41.48 | 126,300 | — | — |
| 2025-03-28 | $39.49 | $41.41 | 47,100 | — | — |
| 2025-03-27 | $40.38 | $42.35 | 48,600 | — | — |
| 2025-03-26 | $40.18 | $42.14 | 47,000 | — | — |
| 2025-03-25 | $40.29 | $42.25 | 46,500 | — | — |
| 2025-03-24 | $40.55 | $42.52 | 53,200 | — | — |
| 2025-03-21 | $39.28 | $41.19 | 465,500 | — | — |
| 2025-03-20 | $40.27 | $42.23 | 50,700 | — | — |
| 2025-03-19 | $40.70 | $42.68 | 55,000 | — | — |
| 2025-03-18 | $40.02 | $41.97 | 44,800 | — | — |
| 2025-03-17 | $39.91 | $41.85 | 59,500 | — | — |
| 2025-03-14 | $39.92 | $41.86 | 52,700 | — | — |
| 2025-03-13 | $39.03 | $40.93 | 50,300 | — | — |
| 2025-03-12 | $39.43 | $41.35 | 50,000 | — | — |
| 2025-03-11 | $38.60 | $40.48 | 66,600 | — | — |
| 2025-03-10 | $38.79 | $40.68 | 62,900 | — | — |
| 2025-03-07 | $39.79 | $41.73 | 54,200 | — | — |
| 2025-03-06 | $40.32 | $42.28 | 48,100 | — | — |
| 2025-03-05 | $40.64 | $42.62 | 59,700 | — | — |
| 2025-03-04 | $40.70 | $42.68 | 100,500 | — | — |
| 2025-03-03 | $42.54 | $44.61 | 65,400 | — | — |
| 2025-02-28 | $42.94 | $45.03 | 64,900 | — | — |
| 2025-02-27 | $42.36 | $44.42 | 46,100 | — | — |
| 2025-02-26 | $42.26 | $44.32 | 52,100 | — | — |
| 2025-02-25 | $42.50 | $44.57 | 110,100 | — | — |
| 2025-02-24 | $42.54 | $44.61 | 66,700 | — | — |
| 2025-02-21 | $42.92 | $45.01 | 41,400 | — | — |
| 2025-02-20 | $43.55 | $45.67 | 33,900 | — | — |
| 2025-02-19 | $43.88 | $46.02 | 40,400 | — | — |
| 2025-02-18 | $43.89 | $46.03 | 33,900 | — | — |
| 2025-02-14 | $43.36 | $45.47 | 23,400 | — | — |
| 2025-02-13 | $43.47 | $45.59 | 34,900 | — | — |
| 2025-02-12 | $43.37 | $45.48 | 33,900 | — | — |
| 2025-02-11 | $44.65 | $46.82 | 35,900 | — | — |
| 2025-02-10 | $43.75 | $45.88 | 56,700 | — | — |
| 2025-02-07 | $44.22 | $46.37 | 51,700 | — | — |
| 2025-02-06 | $44.76 | $46.94 | 192,100 | — | — |
| 2025-02-05 | $44.00 | $46.14 | 134,300 | — | — |
| 2025-02-04 | $44.22 | $46.37 | 44,600 | — | — |
| 2025-02-03 | $43.01 | $45.10 | 63,200 | — | — |
| 2025-01-31 | $43.60 | $45.72 | 66,000 | — | — |
| 2025-01-30 | $43.85 | $45.98 | 43,900 | — | — |
| 2025-01-29 | $44.04 | $46.18 | 86,200 | — | — |
| 2025-01-28 | $44.22 | $46.37 | 49,900 | — | — |
| 2025-01-27 | $44.23 | $46.38 | 91,800 | — | — |
| 2025-01-24 | $43.35 | $45.46 | 151,100 | — | — |
| 2025-01-23 | $43.35 | $45.46 | 127,000 | — | — |
| 2025-01-22 | $42.60 | $44.67 | 60,100 | — | — |
| 2025-01-21 | $43.76 | $45.89 | 55,500 | — | — |
| 2025-01-17 | $43.13 | $45.23 | 97,700 | — | — |
| 2025-01-16 | $43.00 | $45.09 | 107,300 | — | — |
| 2025-01-15 | $42.83 | $44.91 | 38,700 | — | — |
| 2025-01-14 | $41.93 | $43.97 | 52,700 | — | — |
| 2025-01-13 | $40.63 | $42.61 | 63,800 | — | — |
| 2025-01-10 | $39.81 | $41.75 | 52,000 | — | — |
| 2025-01-08 | $41.39 | $43.40 | 57,300 | — | — |
| 2025-01-07 | $41.03 | $43.03 | 63,800 | — | — |
| 2025-01-06 | $41.43 | $43.45 | 105,700 | — | — |
| 2025-01-03 | $41.78 | $43.81 | 90,400 | — | — |
| 2025-01-02 | $41.46 | $43.48 | 48,300 | — | — |