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
- 2006-11-02 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 | $61.04 | $61.04 | 702,800 | — | — |
| 2025-12-30 | $61.72 | $61.72 | 775,900 | — | — |
| 2025-12-29 | $59.99 | $59.99 | 662,300 | — | — |
| 2025-12-26 | $62.89 | $62.89 | 379,300 | — | — |
| 2025-12-24 | $63.25 | $63.25 | 299,200 | — | — |
| 2025-12-23 | $63.75 | $63.75 | 652,400 | — | — |
| 2025-12-22 | $66.63 | $66.63 | 691,100 | — | — |
| 2025-12-19 | $62.25 | $62.25 | 1,235,100 | — | — |
| 2025-12-18 | $58.64 | $58.64 | 747,600 | — | — |
| 2025-12-17 | $56.91 | $56.91 | 1,446,500 | — | — |
| 2025-12-16 | $63.70 | $63.70 | 1,189,300 | — | — |
| 2025-12-15 | $69.05 | $69.05 | 747,700 | — | — |
| 2025-12-12 | $73.01 | $73.01 | 746,200 | — | — |
| 2025-12-11 | $73.68 | $73.68 | 850,400 | — | — |
| 2025-12-10 | $70.28 | $70.28 | 849,500 | — | — |
| 2025-12-09 | $68.24 | $68.24 | 526,900 | — | — |
| 2025-12-08 | $67.80 | $67.80 | 738,200 | — | — |
| 2025-12-05 | $68.48 | $68.48 | 1,019,600 | — | — |
| 2025-12-04 | $68.29 | $68.29 | 987,000 | — | — |
| 2025-12-03 | $65.16 | $65.16 | 1,016,000 | — | — |
| 2025-12-02 | $61.17 | $61.17 | 653,300 | — | — |
| 2025-12-01 | $60.12 | $60.12 | 524,000 | — | — |
| 2025-11-28 | $60.75 | $60.75 | 268,700 | — | — |
| 2025-11-26 | $61.04 | $61.04 | 628,500 | — | — |
| 2025-11-25 | $60.89 | $60.89 | 654,200 | — | — |
| 2025-11-24 | $59.89 | $59.89 | 915,200 | — | — |
| 2025-11-21 | $56.80 | $56.80 | 989,200 | — | — |
| 2025-11-20 | $56.66 | $56.66 | 938,200 | — | — |
| 2025-11-19 | $59.47 | $59.47 | 706,300 | — | — |
| 2025-11-18 | $60.44 | $60.44 | 956,900 | — | — |
| 2025-11-17 | $59.19 | $59.19 | 1,195,500 | — | — |
| 2025-11-14 | $62.95 | $62.95 | 989,700 | — | — |
| 2025-11-13 | $63.18 | $63.18 | 1,032,500 | — | — |
| 2025-11-12 | $64.38 | $64.38 | 2,295,800 | — | — |
| 2025-11-11 | $59.92 | $59.92 | 1,152,900 | — | — |
| 2025-11-10 | $57.58 | $57.58 | 2,172,500 | — | — |
| 2025-11-07 | $50.48 | $50.48 | 1,284,000 | — | — |
| 2025-11-06 | $48.25 | $48.25 | 1,112,400 | — | — |
| 2025-11-05 | $51.13 | $51.13 | 1,967,000 | — | — |
| 2025-11-04 | $46.92 | $46.92 | 1,200,300 | — | — |
| 2025-11-03 | $50.38 | $50.38 | 1,584,200 | — | — |
| 2025-10-31 | $54.41 | $54.41 | 2,941,000 | — | — |
| 2025-10-30 | $50.78 | $50.78 | 5,594,400 | — | — |
| 2025-10-29 | $41.54 | $41.54 | 541,500 | — | — |
| 2025-10-28 | $41.79 | $41.79 | 626,200 | — | — |
| 2025-10-27 | $42.63 | $42.63 | 1,193,400 | — | — |
| 2025-10-24 | $45.27 | $45.27 | 818,800 | — | — |
| 2025-10-23 | $44.06 | $44.06 | 2,203,600 | — | — |
| 2025-10-22 | $42.06 | $42.06 | 1,153,300 | — | — |
| 2025-10-21 | $44.96 | $44.96 | 846,900 | — | — |
| 2025-10-20 | $44.49 | $44.49 | 695,300 | — | — |
| 2025-10-17 | $43.56 | $43.56 | 749,700 | — | — |
| 2025-10-16 | $44.28 | $44.28 | 798,000 | — | — |
| 2025-10-15 | $44.57 | $44.57 | 868,000 | — | — |
| 2025-10-14 | $43.31 | $43.31 | 1,005,100 | — | — |
| 2025-10-13 | $44.30 | $44.30 | 830,600 | — | — |
| 2025-10-10 | $43.39 | $43.39 | 1,353,100 | — | — |
| 2025-10-09 | $47.06 | $47.06 | 1,027,200 | — | — |
| 2025-10-08 | $45.53 | $45.53 | 1,395,900 | — | — |
| 2025-10-07 | $43.73 | $43.73 | 1,792,400 | — | — |
| 2025-10-06 | $44.74 | $44.74 | 2,264,500 | — | — |
| 2025-10-03 | $42.13 | $42.13 | 1,379,700 | — | — |
| 2025-10-02 | $40.27 | $40.27 | 1,382,900 | — | — |
| 2025-10-01 | $39.16 | $39.16 | 1,559,000 | — | — |
| 2025-09-30 | $36.39 | $36.39 | 1,168,900 | — | — |
| 2025-09-29 | $35.37 | $35.37 | 1,201,700 | — | — |
| 2025-09-26 | $34.19 | $34.19 | 658,200 | — | — |
| 2025-09-25 | $34.65 | $34.65 | 805,400 | — | — |
| 2025-09-24 | $35.72 | $35.72 | 751,900 | — | — |
| 2025-09-23 | $36.60 | $36.60 | 805,200 | — | — |
| 2025-09-22 | $36.06 | $36.06 | 987,100 | — | — |
| 2025-09-19 | $35.10 | $35.10 | 1,747,700 | — | — |
| 2025-09-18 | $34.56 | $34.56 | 1,019,700 | — | — |
| 2025-09-17 | $34.28 | $34.28 | 1,853,300 | — | — |
| 2025-09-16 | $32.09 | $32.09 | 1,095,800 | — | — |
| 2025-09-15 | $31.17 | $31.17 | 1,041,700 | — | — |
| 2025-09-12 | $29.94 | $29.94 | 980,800 | — | — |
| 2025-09-11 | $30.29 | $30.29 | 1,563,700 | — | — |
| 2025-09-10 | $31.12 | $31.12 | 2,471,900 | — | — |
| 2025-09-09 | $36.91 | $36.91 | 4,073,100 | — | — |
| 2025-09-08 | $37.94 | $37.94 | 3,886,100 | — | — |
| 2025-09-05 | $31.23 | $31.23 | 719,900 | — | — |
| 2025-09-04 | $30.69 | $30.69 | 693,200 | — | — |
| 2025-09-03 | $30.25 | $30.25 | 866,200 | — | — |
| 2025-09-02 | $30.35 | $30.35 | 1,382,700 | — | — |
| 2025-08-29 | $29.93 | $29.93 | 942,100 | — | — |
| 2025-08-28 | $28.74 | $28.74 | 712,200 | — | — |
| 2025-08-27 | $28.20 | $28.20 | 709,700 | — | — |
| 2025-08-26 | $27.98 | $27.98 | 1,165,900 | — | — |
| 2025-08-25 | $26.74 | $26.74 | 446,400 | — | — |
| 2025-08-22 | $26.70 | $26.70 | 654,100 | — | — |
| 2025-08-21 | $25.71 | $25.71 | 934,500 | — | — |
| 2025-08-20 | $24.92 | $24.92 | 591,500 | — | — |
| 2025-08-19 | $25.18 | $25.18 | 433,900 | — | — |
| 2025-08-18 | $26.35 | $26.35 | 383,400 | — | — |
| 2025-08-15 | $26.71 | $26.71 | 514,500 | — | — |
| 2025-08-14 | $26.94 | $26.94 | 623,000 | — | — |
| 2025-08-13 | $27.48 | $27.48 | 680,900 | — | — |
| 2025-08-12 | $28.11 | $28.11 | 724,200 | — | — |
| 2025-08-11 | $28.27 | $28.27 | 1,013,900 | — | — |
| 2025-08-08 | $28.47 | $28.47 | 1,829,700 | — | — |
| 2025-08-07 | $25.18 | $25.18 | 734,500 | — | — |
| 2025-08-06 | $26.15 | $26.15 | 776,600 | — | — |
| 2025-08-05 | $24.97 | $24.97 | 632,600 | — | — |
| 2025-08-04 | $24.25 | $24.25 | 586,100 | — | — |
| 2025-08-01 | $23.15 | $23.15 | 780,000 | — | — |
| 2025-07-31 | $23.49 | $23.49 | 450,200 | — | — |
| 2025-07-30 | $23.62 | $23.62 | 357,300 | — | — |
| 2025-07-29 | $23.84 | $23.84 | 541,000 | — | — |
| 2025-07-28 | $24.80 | $24.80 | 412,200 | — | — |
| 2025-07-25 | $24.57 | $24.57 | 505,600 | — | — |
| 2025-07-24 | $24.93 | $24.93 | 652,700 | — | — |
| 2025-07-23 | $26.10 | $26.10 | 453,100 | — | — |
| 2025-07-22 | $25.88 | $25.88 | 538,700 | — | — |
| 2025-07-21 | $25.98 | $25.98 | 926,700 | — | — |
| 2025-07-18 | $27.97 | $27.97 | 428,100 | — | — |
| 2025-07-17 | $28.28 | $28.28 | 627,800 | — | — |
| 2025-07-16 | $27.46 | $27.46 | 491,100 | — | — |
| 2025-07-15 | $27.63 | $27.63 | 655,700 | — | — |
| 2025-07-14 | $27.63 | $27.63 | 446,900 | — | — |
| 2025-07-11 | $27.15 | $27.15 | 478,900 | — | — |
| 2025-07-10 | $27.31 | $27.31 | 559,100 | — | — |
| 2025-07-09 | $27.03 | $27.03 | 809,700 | — | — |
| 2025-07-08 | $26.95 | $26.95 | 1,118,600 | — | — |
| 2025-07-07 | $26.52 | $26.52 | 1,989,800 | — | — |
| 2025-07-03 | $24.92 | $24.92 | 521,400 | — | — |
| 2025-07-02 | $23.79 | $23.79 | 446,000 | — | — |
| 2025-07-01 | $23.14 | $23.14 | 482,900 | — | — |
| 2025-06-30 | $23.55 | $23.55 | 509,000 | — | — |
| 2025-06-27 | $23.54 | $23.54 | 1,008,600 | — | — |
| 2025-06-26 | $23.41 | $23.41 | 451,500 | — | — |
| 2025-06-25 | $23.21 | $23.21 | 493,400 | — | — |
| 2025-06-24 | $23.78 | $23.78 | 503,500 | — | — |
| 2025-06-23 | $23.79 | $23.79 | 517,500 | — | — |
| 2025-06-20 | $23.48 | $23.48 | 655,000 | — | — |
| 2025-06-18 | $23.84 | $23.84 | 586,800 | — | — |
| 2025-06-17 | $23.33 | $23.33 | 525,000 | — | — |
| 2025-06-16 | $23.38 | $23.38 | 668,100 | — | — |
| 2025-06-13 | $21.95 | $21.95 | 575,500 | — | — |
| 2025-06-12 | $22.19 | $22.19 | 466,800 | — | — |
| 2025-06-11 | $21.93 | $21.93 | 634,300 | — | — |
| 2025-06-10 | $21.80 | $21.80 | 858,100 | — | — |
| 2025-06-09 | $21.19 | $21.19 | 950,100 | — | — |
| 2025-06-06 | $19.90 | $19.90 | 403,400 | — | — |
| 2025-06-05 | $19.73 | $19.73 | 600,400 | — | — |
| 2025-06-04 | $19.62 | $19.62 | 556,700 | — | — |
| 2025-06-03 | $18.95 | $18.95 | 477,100 | — | — |
| 2025-06-02 | $18.57 | $18.57 | 843,600 | — | — |
| 2025-05-30 | $18.46 | $18.46 | 652,400 | — | — |
| 2025-05-29 | $18.71 | $18.71 | 467,600 | — | — |
| 2025-05-28 | $18.90 | $18.90 | 484,900 | — | — |
| 2025-05-27 | $19.12 | $19.12 | 542,800 | — | — |
| 2025-05-23 | $18.26 | $18.26 | 430,500 | — | — |
| 2025-05-22 | $18.49 | $18.49 | 508,600 | — | — |
| 2025-05-21 | $18.31 | $18.31 | 653,600 | — | — |
| 2025-05-20 | $19.17 | $19.17 | 703,200 | — | — |
| 2025-05-19 | $18.38 | $18.38 | 667,000 | — | — |
| 2025-05-16 | $18.35 | $18.35 | 659,600 | — | — |
| 2025-05-15 | $18.66 | $18.66 | 442,500 | — | — |
| 2025-05-14 | $18.66 | $18.66 | 646,600 | — | — |
| 2025-05-13 | $18.92 | $18.92 | 833,400 | — | — |
| 2025-05-12 | $19.05 | $19.05 | 1,287,700 | — | — |
| 2025-05-09 | $17.59 | $17.59 | 1,977,300 | — | — |
| 2025-05-08 | $20.19 | $20.19 | 514,300 | — | — |
| 2025-05-07 | $20.11 | $20.11 | 378,900 | — | — |
| 2025-05-06 | $19.85 | $19.85 | 246,700 | — | — |
| 2025-05-05 | $19.89 | $19.89 | 338,000 | — | — |
| 2025-05-02 | $20.40 | $20.40 | 461,800 | — | — |
| 2025-05-01 | $19.68 | $19.68 | 483,000 | — | — |
| 2025-04-30 | $19.22 | $19.22 | 394,800 | — | — |
| 2025-04-29 | $19.67 | $19.67 | 293,200 | — | — |
| 2025-04-28 | $19.70 | $19.70 | 334,500 | — | — |
| 2025-04-25 | $19.61 | $19.61 | 304,000 | — | — |
| 2025-04-24 | $19.55 | $19.55 | 325,000 | — | — |
| 2025-04-23 | $19.10 | $19.10 | 450,300 | — | — |
| 2025-04-22 | $18.99 | $18.99 | 425,800 | — | — |
| 2025-04-21 | $19.03 | $19.03 | 412,100 | — | — |
| 2025-04-17 | $19.57 | $19.57 | 292,200 | — | — |
| 2025-04-16 | $19.47 | $19.47 | 506,700 | — | — |
| 2025-04-15 | $19.71 | $19.71 | 318,500 | — | — |
| 2025-04-14 | $19.54 | $19.54 | 438,300 | — | — |
| 2025-04-11 | $19.56 | $19.56 | 906,300 | — | — |
| 2025-04-10 | $19.30 | $19.30 | 1,043,800 | — | — |
| 2025-04-09 | $20.02 | $20.02 | 745,100 | — | — |
| 2025-04-08 | $18.45 | $18.45 | 744,900 | — | — |
| 2025-04-07 | $18.70 | $18.70 | 1,288,900 | — | — |
| 2025-04-04 | $18.64 | $18.64 | 1,041,300 | — | — |
| 2025-04-03 | $19.65 | $19.65 | 666,400 | — | — |
| 2025-04-02 | $20.81 | $20.81 | 516,100 | — | — |
| 2025-04-01 | $20.71 | $20.71 | 474,900 | — | — |
| 2025-03-31 | $20.86 | $20.86 | 702,600 | — | — |
| 2025-03-28 | $21.28 | $21.28 | 590,200 | — | — |
| 2025-03-27 | $22.52 | $22.52 | 419,900 | — | — |
| 2025-03-26 | $23.05 | $23.05 | 439,100 | — | — |
| 2025-03-25 | $23.19 | $23.19 | 436,900 | — | — |
| 2025-03-24 | $23.42 | $23.42 | 747,000 | — | — |
| 2025-03-21 | $21.97 | $21.97 | 1,219,700 | — | — |
| 2025-03-20 | $21.62 | $21.62 | 533,000 | — | — |
| 2025-03-19 | $21.70 | $21.70 | 694,800 | — | — |
| 2025-03-18 | $20.78 | $20.78 | 742,200 | — | — |
| 2025-03-17 | $21.61 | $21.61 | 952,000 | — | — |
| 2025-03-14 | $21.33 | $21.33 | 483,700 | — | — |
| 2025-03-13 | $21.42 | $21.42 | 480,800 | — | — |
| 2025-03-12 | $22.16 | $22.16 | 635,600 | — | — |
| 2025-03-11 | $22.19 | $22.19 | 592,100 | — | — |
| 2025-03-10 | $21.73 | $21.73 | 656,100 | — | — |
| 2025-03-07 | $23.09 | $23.09 | 641,100 | — | — |
| 2025-03-06 | $22.42 | $22.42 | 518,400 | — | — |
| 2025-03-05 | $23.09 | $23.09 | 709,800 | — | — |
| 2025-03-04 | $21.58 | $21.58 | 927,000 | — | — |
| 2025-03-03 | $20.94 | $20.94 | 1,143,100 | — | — |
| 2025-02-28 | $21.59 | $21.59 | 1,688,300 | — | — |
| 2025-02-27 | $21.56 | $21.56 | 883,500 | — | — |
| 2025-02-26 | $21.74 | $21.74 | 1,026,200 | — | — |
| 2025-02-25 | $19.57 | $19.57 | 1,162,800 | — | — |
| 2025-02-24 | $20.58 | $20.58 | 718,000 | — | — |
| 2025-02-21 | $20.67 | $20.67 | 864,200 | — | — |
| 2025-02-20 | $22.26 | $22.26 | 1,049,000 | — | — |
| 2025-02-19 | $23.01 | $23.01 | 1,037,800 | — | — |
| 2025-02-18 | $22.29 | $22.29 | 817,600 | — | — |
| 2025-02-14 | $22.66 | $22.66 | 859,800 | — | — |
| 2025-02-13 | $22.10 | $22.10 | 914,200 | — | — |
| 2025-02-12 | $21.06 | $21.06 | 1,627,400 | — | — |
| 2025-02-11 | $24.33 | $24.33 | 1,582,900 | — | — |
| 2025-02-10 | $23.40 | $23.40 | 2,173,680 | — | — |
| 2025-02-07 | $22.65 | $22.65 | 1,273,813 | — | — |
| 2025-02-06 | $24.00 | $24.00 | 797,253 | — | — |
| 2025-02-05 | $23.70 | $23.70 | 610,987 | — | — |
| 2025-02-04 | $23.10 | $23.10 | 625,747 | — | — |
| 2025-02-03 | $22.50 | $22.50 | 655,967 | — | — |
| 2025-01-31 | $22.95 | $22.95 | 992,707 | — | — |
| 2025-01-30 | $22.20 | $22.20 | 1,056,193 | — | — |
| 2025-01-29 | $23.55 | $23.55 | 4,296,873 | — | — |
| 2025-01-28 | $28.65 | $28.65 | 478,780 | — | — |
| 2025-01-27 | $27.30 | $27.30 | 798,727 | — | — |
| 2025-01-24 | $29.70 | $29.70 | 640,120 | — | — |
| 2025-01-23 | $28.50 | $28.50 | 562,807 | — | — |
| 2025-01-22 | $29.10 | $29.10 | 616,293 | — | — |
| 2025-01-21 | $29.55 | $29.55 | 840,453 | — | — |
| 2025-01-17 | $28.35 | $28.35 | 448,333 | — | — |
| 2025-01-16 | $27.90 | $27.90 | 404,833 | — | — |
| 2025-01-15 | $27.90 | $27.90 | 547,840 | — | — |
| 2025-01-14 | $27.30 | $27.30 | 447,767 | — | — |
| 2025-01-13 | $27.00 | $27.00 | 732,900 | — | — |
| 2025-01-10 | $28.35 | $28.35 | 735,607 | — | — |
| 2025-01-08 | $29.70 | $29.70 | 1,281,940 | — | — |
| 2025-01-07 | $32.10 | $32.10 | 1,126,953 | — | — |
| 2025-01-06 | $32.85 | $32.85 | 1,456,567 | — | — |
| 2025-01-03 | $33.00 | $33.00 | 1,279,027 | — | — |
| 2025-01-02 | $31.80 | $31.80 | 946,987 | — | — |