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
- 2006-10-20 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 | $42.44 | $42.44 | 992,300 | — | — |
| 2025-12-30 | $42.75 | $42.75 | 1,020,300 | — | — |
| 2025-12-29 | $43.27 | $43.27 | 957,000 | — | — |
| 2025-12-26 | $43.30 | $43.30 | 464,500 | — | — |
| 2025-12-24 | $43.30 | $43.30 | 395,200 | — | — |
| 2025-12-23 | $43.32 | $43.32 | 1,010,900 | — | — |
| 2025-12-22 | $43.38 | $43.38 | 1,534,700 | — | — |
| 2025-12-19 | $43.10 | $43.10 | 2,528,000 | — | — |
| 2025-12-18 | $42.91 | $42.91 | 1,491,000 | — | — |
| 2025-12-17 | $42.43 | $42.43 | 1,307,900 | — | — |
| 2025-12-16 | $41.78 | $41.78 | 1,428,300 | — | — |
| 2025-12-15 | $41.52 | $41.52 | 1,174,300 | — | — |
| 2025-12-12 | $41.64 | $41.64 | 971,800 | — | — |
| 2025-12-11 | $41.52 | $41.52 | 1,215,700 | — | — |
| 2025-12-10 | $40.77 | $40.77 | 1,194,500 | — | — |
| 2025-12-09 | $40.06 | $40.06 | 877,300 | — | — |
| 2025-12-08 | $40.06 | $40.06 | 1,049,900 | — | — |
| 2025-12-05 | $40.72 | $40.72 | 797,900 | — | — |
| 2025-12-04 | $40.92 | $40.92 | 926,700 | — | — |
| 2025-12-03 | $40.19 | $40.19 | 1,294,300 | — | — |
| 2025-12-02 | $39.77 | $39.77 | 882,800 | — | — |
| 2025-12-01 | $40.05 | $40.05 | 1,353,200 | — | — |
| 2025-11-28 | $39.73 | $39.73 | 474,800 | — | — |
| 2025-11-26 | $39.82 | $39.82 | 871,500 | — | — |
| 2025-11-25 | $39.74 | $39.74 | 1,069,700 | — | — |
| 2025-11-24 | $38.84 | $38.84 | 1,211,500 | — | — |
| 2025-11-21 | $39.39 | $39.39 | 1,381,600 | — | — |
| 2025-11-20 | $38.71 | $38.71 | 1,397,000 | — | — |
| 2025-11-19 | $38.89 | $38.89 | 1,504,100 | — | — |
| 2025-11-18 | $38.77 | $38.77 | 1,082,400 | — | — |
| 2025-11-17 | $38.77 | $38.77 | 1,236,900 | — | — |
| 2025-11-14 | $39.71 | $39.71 | 911,600 | — | — |
| 2025-11-13 | $39.87 | $39.87 | 1,521,100 | — | — |
| 2025-11-12 | $39.51 | $39.51 | 1,135,700 | — | — |
| 2025-11-11 | $39.57 | $39.57 | 947,100 | — | — |
| 2025-11-10 | $39.63 | $39.63 | 802,300 | — | — |
| 2025-11-07 | $39.54 | $39.54 | 1,558,100 | — | — |
| 2025-11-06 | $38.75 | $38.75 | 1,702,400 | — | — |
| 2025-11-05 | $39.47 | $39.47 | 1,257,900 | — | — |
| 2025-11-04 | $39.55 | $39.55 | 1,019,900 | — | — |
| 2025-11-03 | $39.16 | $39.16 | 1,603,300 | — | — |
| 2025-10-31 | $39.10 | $39.10 | 3,373,800 | — | — |
| 2025-10-30 | $40.22 | $40.22 | 2,699,600 | — | — |
| 2025-10-29 | $38.54 | $38.54 | 4,813,900 | — | — |
| 2025-10-28 | $41.47 | $41.47 | 1,075,400 | — | — |
| 2025-10-27 | $41.47 | $41.47 | 1,444,600 | — | — |
| 2025-10-24 | $41.21 | $41.21 | 874,400 | — | — |
| 2025-10-23 | $41.32 | $41.32 | 842,600 | — | — |
| 2025-10-22 | $41.28 | $41.28 | 1,398,900 | — | — |
| 2025-10-21 | $41.42 | $41.42 | 1,099,600 | — | — |
| 2025-10-20 | $40.71 | $40.71 | 631,200 | — | — |
| 2025-10-17 | $40.34 | $40.34 | 904,900 | — | — |
| 2025-10-16 | $39.67 | $39.67 | 1,399,700 | — | — |
| 2025-10-15 | $40.44 | $40.44 | 919,900 | — | — |
| 2025-10-14 | $41.01 | $41.01 | 1,831,300 | — | — |
| 2025-10-13 | $40.81 | $40.81 | 1,269,400 | — | — |
| 2025-10-10 | $41.25 | $41.25 | 848,000 | — | — |
| 2025-10-09 | $41.99 | $41.99 | 952,000 | — | — |
| 2025-10-08 | $42.46 | $42.46 | 843,300 | — | — |
| 2025-10-07 | $42.35 | $42.35 | 766,000 | — | — |
| 2025-10-06 | $42.54 | $42.54 | 784,800 | — | — |
| 2025-10-03 | $43.07 | $43.07 | 1,013,100 | — | — |
| 2025-10-02 | $43.44 | $43.44 | 973,800 | — | — |
| 2025-10-01 | $43.71 | $43.71 | 1,216,500 | — | — |
| 2025-09-30 | $44.03 | $44.03 | 1,320,600 | — | — |
| 2025-09-29 | $43.97 | $43.97 | 1,156,100 | — | — |
| 2025-09-26 | $43.75 | $43.75 | 1,001,200 | — | — |
| 2025-09-25 | $43.22 | $43.22 | 1,754,000 | — | — |
| 2025-09-24 | $43.64 | $43.64 | 1,264,400 | — | — |
| 2025-09-23 | $43.16 | $43.16 | 1,083,300 | — | — |
| 2025-09-22 | $43.58 | $43.58 | 1,512,300 | — | — |
| 2025-09-19 | $43.37 | $43.37 | 4,266,800 | — | — |
| 2025-09-18 | $42.38 | $42.38 | 1,668,700 | — | — |
| 2025-09-17 | $42.57 | $42.57 | 1,386,800 | — | — |
| 2025-09-16 | $42.33 | $42.33 | 1,626,200 | — | — |
| 2025-09-15 | $42.99 | $42.99 | 1,294,400 | — | — |
| 2025-09-12 | $43.59 | $43.59 | 1,052,700 | — | — |
| 2025-09-11 | $44.13 | $44.13 | 1,657,400 | — | — |
| 2025-09-10 | $42.71 | $42.71 | 1,387,200 | — | — |
| 2025-09-09 | $44.12 | $44.12 | 1,327,200 | — | — |
| 2025-09-08 | $44.20 | $44.20 | 1,936,600 | — | — |
| 2025-09-05 | $44.98 | $44.98 | 1,708,500 | — | — |
| 2025-09-04 | $44.13 | $44.13 | 1,271,900 | — | — |
| 2025-09-03 | $43.62 | $43.62 | 1,114,100 | — | — |
| 2025-09-02 | $43.32 | $43.32 | 948,400 | — | — |
| 2025-08-29 | $43.78 | $43.78 | 1,030,500 | — | — |
| 2025-08-28 | $43.59 | $43.59 | 879,900 | — | — |
| 2025-08-27 | $44.07 | $44.07 | 853,900 | — | — |
| 2025-08-26 | $43.58 | $43.58 | 991,400 | — | — |
| 2025-08-25 | $43.86 | $43.86 | 1,102,500 | — | — |
| 2025-08-22 | $44.05 | $44.05 | 861,400 | — | — |
| 2025-08-21 | $43.65 | $43.65 | 1,217,900 | — | — |
| 2025-08-20 | $43.29 | $43.29 | 1,243,900 | — | — |
| 2025-08-19 | $43.20 | $43.20 | 1,109,100 | — | — |
| 2025-08-18 | $43.18 | $43.18 | 1,245,700 | — | — |
| 2025-08-15 | $42.34 | $42.34 | 967,100 | — | — |
| 2025-08-14 | $42.84 | $42.84 | 1,285,700 | — | — |
| 2025-08-13 | $43.21 | $43.21 | 3,093,000 | — | — |
| 2025-08-12 | $42.54 | $42.54 | 965,500 | — | — |
| 2025-08-11 | $42.06 | $42.06 | 1,787,400 | — | — |
| 2025-08-08 | $42.20 | $42.20 | 1,149,400 | — | — |
| 2025-08-07 | $42.06 | $42.06 | 1,535,200 | — | — |
| 2025-08-06 | $42.76 | $42.76 | 1,773,800 | — | — |
| 2025-08-05 | $42.47 | $42.47 | 1,476,500 | — | — |
| 2025-08-04 | $42.57 | $42.57 | 1,376,500 | — | — |
| 2025-08-01 | $42.16 | $42.16 | 1,858,200 | — | — |
| 2025-07-31 | $43.43 | $43.43 | 3,305,600 | — | — |
| 2025-07-30 | $42.79 | $42.79 | 5,048,200 | — | — |
| 2025-07-29 | $42.20 | $42.20 | 2,008,100 | — | — |
| 2025-07-28 | $42.22 | $42.22 | 1,075,700 | — | — |
| 2025-07-25 | $42.86 | $42.86 | 1,211,700 | — | — |
| 2025-07-24 | $42.40 | $42.40 | 1,223,600 | — | — |
| 2025-07-23 | $42.81 | $42.81 | 1,228,100 | — | — |
| 2025-07-22 | $43.27 | $43.27 | 1,369,700 | — | — |
| 2025-07-21 | $42.59 | $42.59 | 1,986,600 | — | — |
| 2025-07-18 | $42.54 | $42.54 | 1,587,700 | — | — |
| 2025-07-17 | $42.49 | $42.49 | 2,128,300 | — | — |
| 2025-07-16 | $42.29 | $42.29 | 2,887,300 | — | — |
| 2025-07-15 | $41.40 | $41.40 | 2,566,900 | — | — |
| 2025-07-14 | $43.03 | $43.03 | 2,604,200 | — | — |
| 2025-07-11 | $42.29 | $42.29 | 1,822,900 | — | — |
| 2025-07-10 | $45.14 | $45.14 | 1,872,500 | — | — |
| 2025-07-09 | $45.43 | $45.43 | 1,587,600 | — | — |
| 2025-07-08 | $45.09 | $45.09 | 1,736,000 | — | — |
| 2025-07-07 | $45.19 | $45.19 | 2,660,500 | — | — |
| 2025-07-03 | $45.27 | $45.27 | 1,793,900 | — | — |
| 2025-07-02 | $44.65 | $44.65 | 2,493,000 | — | — |
| 2025-07-01 | $44.60 | $44.60 | 3,206,400 | — | — |
| 2025-06-30 | $43.79 | $43.79 | 2,820,100 | — | — |
| 2025-06-27 | $43.82 | $43.82 | 27,747,600 | — | — |
| 2025-06-26 | $43.83 | $43.83 | 3,075,900 | — | — |
| 2025-06-25 | $43.21 | $43.21 | 2,487,500 | — | — |
| 2025-06-24 | $44.52 | $44.52 | 2,073,500 | — | — |
| 2025-06-23 | $43.95 | $43.95 | 3,274,000 | — | — |
| 2025-06-20 | $43.85 | $43.85 | 2,969,900 | — | — |
| 2025-06-18 | $45.21 | $45.21 | 2,082,300 | — | — |
| 2025-06-17 | $48.06 | $48.06 | 1,322,600 | — | — |
| 2025-06-16 | $48.18 | $48.18 | 1,566,200 | — | — |
| 2025-06-13 | $47.25 | $47.25 | 1,277,300 | — | — |
| 2025-06-12 | $48.05 | $48.05 | 1,172,600 | — | — |
| 2025-06-11 | $47.59 | $47.59 | 1,370,500 | — | — |
| 2025-06-10 | $47.63 | $47.63 | 837,500 | — | — |
| 2025-06-09 | $47.66 | $47.66 | 1,431,700 | — | — |
| 2025-06-06 | $47.99 | $47.99 | 1,158,700 | — | — |
| 2025-06-05 | $47.04 | $47.04 | 1,032,600 | — | — |
| 2025-06-04 | $46.87 | $46.87 | 897,900 | — | — |
| 2025-06-03 | $46.64 | $46.64 | 1,360,900 | — | — |
| 2025-06-02 | $45.90 | $45.90 | 1,459,300 | — | — |
| 2025-05-30 | $45.99 | $45.99 | 1,574,500 | — | — |
| 2025-05-29 | $45.99 | $45.99 | 1,271,400 | — | — |
| 2025-05-28 | $46.16 | $46.16 | 1,374,400 | — | — |
| 2025-05-27 | $46.52 | $46.52 | 1,322,600 | — | — |
| 2025-05-23 | $45.58 | $45.58 | 1,715,100 | — | — |
| 2025-05-22 | $45.86 | $45.86 | 1,170,900 | — | — |
| 2025-05-21 | $45.92 | $45.92 | 946,100 | — | — |
| 2025-05-20 | $46.38 | $46.38 | 905,900 | — | — |
| 2025-05-19 | $46.29 | $46.29 | 938,800 | — | — |
| 2025-05-16 | $46.07 | $46.07 | 1,567,100 | — | — |
| 2025-05-15 | $46.19 | $46.19 | 960,500 | — | — |
| 2025-05-14 | $45.64 | $45.64 | 1,479,700 | — | — |
| 2025-05-13 | $46.86 | $46.86 | 1,468,300 | — | — |
| 2025-05-12 | $46.85 | $46.85 | 1,463,900 | — | — |
| 2025-05-09 | $45.53 | $45.53 | 1,068,800 | — | — |
| 2025-05-08 | $45.53 | $45.53 | 1,460,400 | — | — |
| 2025-05-07 | $46.05 | $46.05 | 1,119,600 | — | — |
| 2025-05-06 | $46.67 | $46.67 | 1,152,700 | — | — |
| 2025-05-05 | $46.54 | $46.54 | 1,559,600 | — | — |
| 2025-05-02 | $46.87 | $46.87 | 2,102,300 | — | — |
| 2025-05-01 | $46.31 | $46.31 | 2,880,600 | — | — |
| 2025-04-30 | $48.48 | $48.48 | 4,223,400 | — | — |
| 2025-04-29 | $44.98 | $44.98 | 1,510,800 | — | — |
| 2025-04-28 | $44.46 | $44.46 | 2,099,800 | — | — |
| 2025-04-25 | $44.43 | $44.43 | 1,546,000 | — | — |
| 2025-04-24 | $44.82 | $44.82 | 1,358,200 | — | — |
| 2025-04-23 | $44.08 | $44.08 | 1,887,000 | — | — |
| 2025-04-22 | $43.40 | $43.40 | 1,516,500 | — | — |
| 2025-04-21 | $43.31 | $43.31 | 1,146,600 | — | — |
| 2025-04-17 | $44.89 | $44.89 | 1,538,600 | — | — |
| 2025-04-16 | $45.48 | $45.48 | 846,700 | — | — |
| 2025-04-15 | $45.89 | $45.89 | 716,900 | — | — |
| 2025-04-14 | $45.47 | $45.47 | 1,445,100 | — | — |
| 2025-04-11 | $44.94 | $44.94 | 1,370,000 | — | — |
| 2025-04-10 | $44.02 | $44.02 | 1,380,900 | — | — |
| 2025-04-09 | $44.97 | $44.97 | 1,382,900 | — | — |
| 2025-04-08 | $41.85 | $41.85 | 1,305,000 | — | — |
| 2025-04-07 | $42.23 | $42.23 | 2,563,500 | — | — |
| 2025-04-04 | $42.86 | $42.86 | 2,021,100 | — | — |
| 2025-04-03 | $46.08 | $46.08 | 1,240,800 | — | — |
| 2025-04-02 | $48.16 | $48.16 | 1,048,500 | — | — |
| 2025-04-01 | $47.78 | $47.78 | 1,312,700 | — | — |
| 2025-03-31 | $47.21 | $47.21 | 1,208,600 | — | — |
| 2025-03-28 | $46.80 | $46.80 | 848,700 | — | — |
| 2025-03-27 | $47.07 | $47.07 | 652,000 | — | — |
| 2025-03-26 | $47.18 | $47.18 | 624,100 | — | — |
| 2025-03-25 | $47.20 | $47.20 | 1,040,000 | — | — |
| 2025-03-24 | $46.48 | $46.48 | 1,514,000 | — | — |
| 2025-03-21 | $46.34 | $46.34 | 2,876,200 | — | — |
| 2025-03-20 | $46.43 | $46.43 | 775,800 | — | — |
| 2025-03-19 | $47.53 | $47.53 | 770,700 | — | — |
| 2025-03-18 | $46.64 | $46.64 | 1,036,600 | — | — |
| 2025-03-17 | $46.60 | $46.60 | 1,123,400 | — | — |
| 2025-03-14 | $46.16 | $46.16 | 1,036,000 | — | — |
| 2025-03-13 | $45.41 | $45.41 | 1,030,600 | — | — |
| 2025-03-12 | $46.12 | $46.12 | 984,800 | — | — |
| 2025-03-11 | $46.09 | $46.09 | 1,141,800 | — | — |
| 2025-03-10 | $45.77 | $45.77 | 1,164,100 | — | — |
| 2025-03-07 | $47.58 | $47.58 | 976,700 | — | — |
| 2025-03-06 | $46.76 | $46.76 | 842,200 | — | — |
| 2025-03-05 | $47.46 | $47.46 | 1,096,800 | — | — |
| 2025-03-04 | $46.95 | $46.95 | 1,535,700 | — | — |
| 2025-03-03 | $47.83 | $47.83 | 1,751,600 | — | — |
| 2025-02-28 | $48.45 | $48.45 | 1,645,100 | — | — |
| 2025-02-27 | $48.43 | $48.43 | 1,981,700 | — | — |
| 2025-02-26 | $48.63 | $48.63 | 2,687,200 | — | — |
| 2025-02-25 | $48.70 | $48.70 | 1,742,500 | — | — |
| 2025-02-24 | $48.21 | $48.21 | 2,330,200 | — | — |
| 2025-02-21 | $48.00 | $48.00 | 2,010,800 | — | — |
| 2025-02-20 | $50.43 | $50.43 | 821,400 | — | — |
| 2025-02-19 | $51.79 | $51.79 | 910,700 | — | — |
| 2025-02-18 | $51.02 | $51.02 | 772,200 | — | — |
| 2025-02-14 | $50.93 | $50.93 | 603,900 | — | — |
| 2025-02-13 | $51.41 | $51.41 | 630,100 | — | — |
| 2025-02-12 | $50.97 | $50.97 | 692,500 | — | — |
| 2025-02-11 | $51.03 | $51.03 | 613,800 | — | — |
| 2025-02-10 | $51.51 | $51.51 | 926,200 | — | — |
| 2025-02-07 | $51.40 | $51.40 | 701,800 | — | — |
| 2025-02-06 | $51.80 | $51.80 | 888,100 | — | — |
| 2025-02-05 | $51.72 | $51.72 | 1,149,300 | — | — |
| 2025-02-04 | $50.66 | $50.66 | 820,200 | — | — |
| 2025-02-03 | $50.95 | $50.95 | 847,100 | — | — |
| 2025-01-31 | $50.26 | $50.26 | 890,100 | — | — |
| 2025-01-30 | $50.49 | $50.49 | 672,000 | — | — |
| 2025-01-29 | $49.90 | $49.90 | 565,600 | — | — |
| 2025-01-28 | $50.22 | $50.22 | 1,098,100 | — | — |
| 2025-01-27 | $49.54 | $49.54 | 1,113,500 | — | — |
| 2025-01-24 | $49.14 | $49.14 | 911,300 | — | — |
| 2025-01-23 | $49.12 | $49.12 | 1,089,000 | — | — |
| 2025-01-22 | $49.77 | $49.77 | 1,228,600 | — | — |
| 2025-01-21 | $49.73 | $49.73 | 3,048,600 | — | — |
| 2025-01-17 | $47.15 | $47.15 | 676,300 | — | — |
| 2025-01-16 | $47.06 | $47.06 | 555,800 | — | — |
| 2025-01-15 | $46.35 | $46.35 | 720,500 | — | — |
| 2025-01-14 | $45.88 | $45.88 | 1,491,700 | — | — |
| 2025-01-13 | $46.25 | $46.25 | 1,109,300 | — | — |
| 2025-01-10 | $45.11 | $45.11 | 1,706,800 | — | — |
| 2025-01-08 | $45.28 | $45.28 | 540,300 | — | — |
| 2025-01-07 | $44.13 | $44.13 | 616,600 | — | — |
| 2025-01-06 | $44.65 | $44.65 | 579,900 | — | — |
| 2025-01-03 | $44.73 | $44.73 | 607,700 | — | — |
| 2025-01-02 | $44.21 | $44.21 | 447,600 | — | — |