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
- 2017-01-04 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 | $44.75 | $44.75 | 650,000 | — | — |
| 2025-12-30 | $45.24 | $45.24 | 611,500 | — | — |
| 2025-12-29 | $45.04 | $45.04 | 678,500 | — | — |
| 2025-12-26 | $45.22 | $45.22 | 493,400 | — | — |
| 2025-12-24 | $45.04 | $45.04 | 581,200 | — | — |
| 2025-12-23 | $44.67 | $44.67 | 758,300 | — | — |
| 2025-12-22 | $45.10 | $45.10 | 751,400 | — | — |
| 2025-12-19 | $45.34 | $45.34 | 1,317,300 | — | — |
| 2025-12-18 | $44.62 | $44.62 | 817,700 | — | — |
| 2025-12-17 | $45.20 | $45.20 | 994,600 | — | — |
| 2025-12-16 | $44.75 | $44.75 | 1,003,600 | — | — |
| 2025-12-15 | $43.63 | $43.63 | 1,002,200 | — | — |
| 2025-12-12 | $43.99 | $43.99 | 828,800 | — | — |
| 2025-12-11 | $43.93 | $43.93 | 780,800 | — | — |
| 2025-12-10 | $43.00 | $43.00 | 858,900 | — | — |
| 2025-12-09 | $41.82 | $41.82 | 501,800 | — | — |
| 2025-12-08 | $41.56 | $41.56 | 739,300 | — | — |
| 2025-12-05 | $42.36 | $42.36 | 971,400 | — | — |
| 2025-12-04 | $42.34 | $42.34 | 647,700 | — | — |
| 2025-12-03 | $42.87 | $42.87 | 658,300 | — | — |
| 2025-12-02 | $41.82 | $41.82 | 814,200 | — | — |
| 2025-12-01 | $42.37 | $42.37 | 685,100 | — | — |
| 2025-11-28 | $42.83 | $42.83 | 439,400 | — | — |
| 2025-11-26 | $42.54 | $42.54 | 788,800 | — | — |
| 2025-11-25 | $41.90 | $41.90 | 1,069,100 | — | — |
| 2025-11-24 | $40.26 | $40.26 | 1,065,000 | — | — |
| 2025-11-21 | $39.15 | $39.15 | 825,700 | — | — |
| 2025-11-20 | $36.99 | $36.99 | 760,500 | — | — |
| 2025-11-19 | $37.39 | $37.39 | 754,800 | — | — |
| 2025-11-18 | $37.36 | $37.36 | 777,300 | — | — |
| 2025-11-17 | $38.32 | $38.32 | 741,400 | — | — |
| 2025-11-14 | $39.37 | $39.37 | 1,028,300 | — | — |
| 2025-11-13 | $39.66 | $39.66 | 791,500 | — | — |
| 2025-11-12 | $40.39 | $40.39 | 878,200 | — | — |
| 2025-11-11 | $39.18 | $39.18 | 671,700 | — | — |
| 2025-11-10 | $40.12 | $40.12 | 832,000 | — | — |
| 2025-11-07 | $39.77 | $39.77 | 1,341,300 | — | — |
| 2025-11-06 | $39.72 | $39.72 | 1,158,400 | — | — |
| 2025-11-05 | $41.32 | $41.32 | 1,228,000 | — | — |
| 2025-11-04 | $40.59 | $40.59 | 928,400 | — | — |
| 2025-11-03 | $41.85 | $41.85 | 777,700 | — | — |
| 2025-10-31 | $41.45 | $41.45 | 1,515,600 | — | — |
| 2025-10-30 | $41.22 | $41.22 | 2,575,500 | — | — |
| 2025-10-29 | $44.16 | $44.16 | 1,272,800 | — | — |
| 2025-10-28 | $44.17 | $44.17 | 739,900 | — | — |
| 2025-10-27 | $45.62 | $45.62 | 1,107,400 | — | — |
| 2025-10-24 | $45.27 | $45.27 | 685,500 | — | — |
| 2025-10-23 | $45.18 | $45.18 | 711,600 | — | — |
| 2025-10-22 | $46.09 | $46.09 | 900,700 | — | — |
| 2025-10-21 | $43.78 | $43.78 | 1,004,900 | — | — |
| 2025-10-20 | $42.77 | $42.77 | 1,005,400 | — | — |
| 2025-10-17 | $43.52 | $43.52 | 669,500 | — | — |
| 2025-10-16 | $43.31 | $43.31 | 718,400 | — | — |
| 2025-10-15 | $43.80 | $43.80 | 784,700 | — | — |
| 2025-10-14 | $43.02 | $43.02 | 797,900 | — | — |
| 2025-10-13 | $41.61 | $41.61 | 652,600 | — | — |
| 2025-10-10 | $40.87 | $40.87 | 686,300 | — | — |
| 2025-10-09 | $41.86 | $41.86 | 430,600 | — | — |
| 2025-10-08 | $42.42 | $42.42 | 644,800 | — | — |
| 2025-10-07 | $42.17 | $42.17 | 655,400 | — | — |
| 2025-10-06 | $43.85 | $43.85 | 768,900 | — | — |
| 2025-10-03 | $43.73 | $43.73 | 626,400 | — | — |
| 2025-10-02 | $43.47 | $43.47 | 648,800 | — | — |
| 2025-10-01 | $42.24 | $42.24 | 1,210,900 | — | — |
| 2025-09-30 | $41.81 | $41.81 | 1,457,100 | — | — |
| 2025-09-29 | $43.32 | $43.32 | 706,900 | — | — |
| 2025-09-26 | $43.49 | $43.49 | 498,700 | — | — |
| 2025-09-25 | $42.90 | $42.90 | 627,300 | — | — |
| 2025-09-24 | $43.17 | $43.17 | 499,000 | — | — |
| 2025-09-23 | $43.64 | $43.64 | 609,100 | — | — |
| 2025-09-22 | $43.60 | $43.60 | 649,200 | — | — |
| 2025-09-19 | $44.53 | $44.53 | 1,891,400 | — | — |
| 2025-09-18 | $44.88 | $44.88 | 800,800 | — | — |
| 2025-09-17 | $44.74 | $44.74 | 858,600 | — | — |
| 2025-09-16 | $45.45 | $45.45 | 632,400 | — | — |
| 2025-09-15 | $45.55 | $45.55 | 749,000 | — | — |
| 2025-09-12 | $45.21 | $45.21 | 655,300 | — | — |
| 2025-09-11 | $46.24 | $46.24 | 1,063,200 | — | — |
| 2025-09-10 | $45.25 | $45.25 | 1,171,300 | — | — |
| 2025-09-09 | $47.27 | $47.27 | 726,600 | — | — |
| 2025-09-08 | $47.53 | $47.53 | 716,000 | — | — |
| 2025-09-05 | $47.12 | $47.12 | 742,400 | — | — |
| 2025-09-04 | $47.99 | $47.99 | 758,700 | — | — |
| 2025-09-03 | $47.07 | $47.07 | 857,300 | — | — |
| 2025-09-02 | $46.73 | $46.73 | 895,800 | — | — |
| 2025-08-29 | $47.52 | $47.52 | 979,900 | — | — |
| 2025-08-28 | $47.74 | $47.74 | 1,430,600 | — | — |
| 2025-08-27 | $47.22 | $47.22 | 938,400 | — | — |
| 2025-08-26 | $47.30 | $47.30 | 1,084,600 | — | — |
| 2025-08-25 | $46.22 | $46.22 | 1,165,100 | — | — |
| 2025-08-22 | $46.74 | $46.74 | 1,450,600 | — | — |
| 2025-08-21 | $43.39 | $43.39 | 938,100 | — | — |
| 2025-08-20 | $43.63 | $43.63 | 818,600 | — | — |
| 2025-08-19 | $44.05 | $44.05 | 747,800 | — | — |
| 2025-08-18 | $44.50 | $44.50 | 1,367,200 | — | — |
| 2025-08-15 | $44.39 | $44.39 | 2,052,900 | — | — |
| 2025-08-14 | $45.26 | $45.26 | 1,548,400 | — | — |
| 2025-08-13 | $45.99 | $45.99 | 3,874,200 | — | — |
| 2025-08-12 | $44.97 | $44.97 | 599,600 | — | — |
| 2025-08-11 | $43.51 | $43.51 | 555,100 | — | — |
| 2025-08-08 | $43.70 | $43.70 | 551,400 | — | — |
| 2025-08-07 | $43.94 | $43.94 | 704,900 | — | — |
| 2025-08-06 | $44.37 | $44.37 | 806,300 | — | — |
| 2025-08-05 | $44.09 | $44.09 | 872,800 | — | — |
| 2025-08-04 | $44.26 | $44.26 | 1,095,800 | — | — |
| 2025-08-01 | $44.49 | $44.49 | 1,505,700 | — | — |
| 2025-07-31 | $44.82 | $44.82 | 3,489,800 | — | — |
| 2025-07-30 | $50.78 | $50.78 | 1,146,000 | — | — |
| 2025-07-29 | $51.07 | $51.07 | 826,000 | — | — |
| 2025-07-28 | $51.72 | $51.72 | 795,900 | — | — |
| 2025-07-25 | $51.63 | $51.63 | 757,100 | — | — |
| 2025-07-24 | $50.24 | $50.24 | 1,028,000 | — | — |
| 2025-07-23 | $51.15 | $51.15 | 1,710,800 | — | — |
| 2025-07-22 | $48.75 | $48.75 | 1,207,700 | — | — |
| 2025-07-21 | $47.61 | $47.61 | 1,198,200 | — | — |
| 2025-07-18 | $46.75 | $46.75 | 1,317,200 | — | — |
| 2025-07-17 | $46.14 | $46.14 | 1,862,500 | — | — |
| 2025-07-16 | $47.24 | $47.24 | 1,353,300 | — | — |
| 2025-07-15 | $47.88 | $47.88 | 1,035,000 | — | — |
| 2025-07-14 | $49.10 | $49.10 | 1,026,500 | — | — |
| 2025-07-11 | $48.53 | $48.53 | 1,489,700 | — | — |
| 2025-07-10 | $47.97 | $47.97 | 1,598,300 | — | — |
| 2025-07-09 | $46.65 | $46.65 | 1,100,600 | — | — |
| 2025-07-08 | $45.66 | $45.66 | 1,010,400 | — | — |
| 2025-07-07 | $45.03 | $45.03 | 878,800 | — | — |
| 2025-07-03 | $44.86 | $44.86 | 621,000 | — | — |
| 2025-07-02 | $44.47 | $44.47 | 969,400 | — | — |
| 2025-07-01 | $43.12 | $43.12 | 1,102,400 | — | — |
| 2025-06-30 | $41.53 | $41.53 | 776,500 | — | — |
| 2025-06-27 | $41.70 | $41.70 | 1,777,300 | — | — |
| 2025-06-26 | $41.11 | $41.11 | 544,000 | — | — |
| 2025-06-25 | $40.59 | $40.59 | 471,400 | — | — |
| 2025-06-24 | $40.90 | $40.90 | 683,900 | — | — |
| 2025-06-23 | $40.09 | $40.09 | 794,000 | — | — |
| 2025-06-20 | $39.66 | $39.66 | 1,776,400 | — | — |
| 2025-06-18 | $39.35 | $39.35 | 739,500 | — | — |
| 2025-06-17 | $39.43 | $39.43 | 838,700 | — | — |
| 2025-06-16 | $39.38 | $39.38 | 513,600 | — | — |
| 2025-06-13 | $38.29 | $38.29 | 895,100 | — | — |
| 2025-06-12 | $39.36 | $39.36 | 664,900 | — | — |
| 2025-06-11 | $40.29 | $40.29 | 585,400 | — | — |
| 2025-06-10 | $40.40 | $40.40 | 648,300 | — | — |
| 2025-06-09 | $40.00 | $40.00 | 661,600 | — | — |
| 2025-06-06 | $40.13 | $40.13 | 889,800 | — | — |
| 2025-06-05 | $39.03 | $39.03 | 817,700 | — | — |
| 2025-06-04 | $38.74 | $38.74 | 828,800 | — | — |
| 2025-06-03 | $38.89 | $38.89 | 696,500 | — | — |
| 2025-06-02 | $38.16 | $38.16 | 915,000 | — | — |
| 2025-05-30 | $38.17 | $38.17 | 1,325,100 | — | — |
| 2025-05-29 | $38.19 | $38.19 | 692,800 | — | — |
| 2025-05-28 | $37.97 | $37.97 | 819,100 | — | — |
| 2025-05-27 | $38.90 | $38.90 | 754,000 | — | — |
| 2025-05-23 | $37.94 | $37.94 | 655,200 | — | — |
| 2025-05-22 | $38.59 | $38.59 | 869,600 | — | — |
| 2025-05-21 | $38.74 | $38.74 | 1,112,800 | — | — |
| 2025-05-20 | $40.65 | $40.65 | 692,100 | — | — |
| 2025-05-19 | $41.52 | $41.52 | 682,300 | — | — |
| 2025-05-16 | $42.05 | $42.05 | 644,100 | — | — |
| 2025-05-15 | $41.56 | $41.56 | 880,000 | — | — |
| 2025-05-14 | $41.84 | $41.84 | 670,300 | — | — |
| 2025-05-13 | $42.16 | $42.16 | 761,700 | — | — |
| 2025-05-12 | $41.14 | $41.14 | 838,900 | — | — |
| 2025-05-09 | $38.97 | $38.97 | 636,300 | — | — |
| 2025-05-08 | $39.16 | $39.16 | 736,100 | — | — |
| 2025-05-07 | $38.05 | $38.05 | 752,200 | — | — |
| 2025-05-06 | $37.81 | $37.81 | 921,800 | — | — |
| 2025-05-05 | $38.42 | $38.42 | 916,500 | — | — |
| 2025-05-02 | $38.96 | $38.96 | 1,240,200 | — | — |
| 2025-05-01 | $36.77 | $36.77 | 2,605,900 | — | — |
| 2025-04-30 | $33.63 | $33.63 | 1,459,400 | — | — |
| 2025-04-29 | $33.94 | $33.94 | 912,300 | — | — |
| 2025-04-28 | $34.27 | $34.27 | 1,475,100 | — | — |
| 2025-04-25 | $34.46 | $34.46 | 749,600 | — | — |
| 2025-04-24 | $34.50 | $34.50 | 792,500 | — | — |
| 2025-04-23 | $33.75 | $33.75 | 1,323,600 | — | — |
| 2025-04-22 | $33.37 | $33.37 | 1,152,000 | — | — |
| 2025-04-21 | $32.92 | $32.92 | 766,600 | — | — |
| 2025-04-17 | $33.18 | $33.18 | 1,049,700 | — | — |
| 2025-04-16 | $32.86 | $32.86 | 1,456,600 | — | — |
| 2025-04-15 | $33.10 | $33.10 | 1,164,000 | — | — |
| 2025-04-14 | $33.19 | $33.19 | 1,467,600 | — | — |
| 2025-04-11 | $33.95 | $33.95 | 1,377,600 | — | — |
| 2025-04-10 | $33.96 | $33.96 | 1,032,100 | — | — |
| 2025-04-09 | $36.49 | $36.49 | 2,224,400 | — | — |
| 2025-04-08 | $31.80 | $31.80 | 2,067,400 | — | — |
| 2025-04-07 | $32.93 | $32.93 | 1,448,600 | — | — |
| 2025-04-04 | $33.63 | $33.63 | 1,989,400 | — | — |
| 2025-04-03 | $34.48 | $34.48 | 1,622,100 | — | — |
| 2025-04-02 | $37.86 | $37.86 | 870,000 | — | — |
| 2025-04-01 | $36.71 | $36.71 | 997,800 | — | — |
| 2025-03-31 | $37.41 | $37.41 | 899,800 | — | — |
| 2025-03-28 | $37.37 | $37.37 | 738,600 | — | — |
| 2025-03-27 | $37.87 | $37.87 | 795,600 | — | — |
| 2025-03-26 | $38.38 | $38.38 | 791,900 | — | — |
| 2025-03-25 | $38.84 | $38.84 | 1,046,400 | — | — |
| 2025-03-24 | $39.09 | $39.09 | 788,800 | — | — |
| 2025-03-21 | $37.63 | $37.63 | 1,277,400 | — | — |
| 2025-03-20 | $37.73 | $37.73 | 808,700 | — | — |
| 2025-03-19 | $38.15 | $38.15 | 864,000 | — | — |
| 2025-03-18 | $36.23 | $36.23 | 1,220,900 | — | — |
| 2025-03-17 | $36.80 | $36.80 | 1,181,500 | — | — |
| 2025-03-14 | $34.92 | $34.92 | 1,347,100 | — | — |
| 2025-03-13 | $33.70 | $33.70 | 1,843,900 | — | — |
| 2025-03-12 | $35.59 | $35.59 | 1,245,400 | — | — |
| 2025-03-11 | $35.91 | $35.91 | 2,348,600 | — | — |
| 2025-03-10 | $37.53 | $37.53 | 2,029,900 | — | — |
| 2025-03-07 | $40.48 | $40.48 | 2,065,600 | — | — |
| 2025-03-06 | $40.48 | $40.48 | 1,316,400 | — | — |
| 2025-03-05 | $41.76 | $41.76 | 819,000 | — | — |
| 2025-03-04 | $41.00 | $41.00 | 1,111,800 | — | — |
| 2025-03-03 | $42.47 | $42.47 | 1,214,300 | — | — |
| 2025-02-28 | $42.90 | $42.90 | 934,300 | — | — |
| 2025-02-27 | $42.50 | $42.50 | 1,778,100 | — | — |
| 2025-02-26 | $40.51 | $40.51 | 782,900 | — | — |
| 2025-02-25 | $40.47 | $40.47 | 981,600 | — | — |
| 2025-02-24 | $41.17 | $41.17 | 799,800 | — | — |
| 2025-02-21 | $41.01 | $41.01 | 899,300 | — | — |
| 2025-02-20 | $41.99 | $41.99 | 889,500 | — | — |
| 2025-02-19 | $42.90 | $42.90 | 736,000 | — | — |
| 2025-02-18 | $43.19 | $43.19 | 1,036,600 | — | — |
| 2025-02-14 | $42.72 | $42.72 | 527,500 | — | — |
| 2025-02-13 | $42.30 | $42.30 | 615,900 | — | — |
| 2025-02-12 | $42.17 | $42.17 | 579,000 | — | — |
| 2025-02-11 | $41.44 | $41.44 | 830,400 | — | — |
| 2025-02-10 | $41.30 | $41.30 | 835,100 | — | — |
| 2025-02-07 | $41.68 | $41.68 | 646,400 | — | — |
| 2025-02-06 | $42.59 | $42.59 | 484,200 | — | — |
| 2025-02-05 | $41.18 | $41.18 | 530,000 | — | — |
| 2025-02-04 | $40.85 | $40.85 | 503,300 | — | — |
| 2025-02-03 | $40.74 | $40.74 | 746,900 | — | — |
| 2025-01-31 | $41.20 | $41.20 | 603,200 | — | — |
| 2025-01-30 | $42.26 | $42.26 | 356,400 | — | — |
| 2025-01-29 | $41.45 | $41.45 | 404,400 | — | — |
| 2025-01-28 | $42.07 | $42.07 | 464,600 | — | — |
| 2025-01-27 | $41.98 | $41.98 | 575,200 | — | — |
| 2025-01-24 | $41.23 | $41.23 | 531,500 | — | — |
| 2025-01-23 | $41.50 | $41.50 | 438,300 | — | — |
| 2025-01-22 | $40.86 | $40.86 | 440,200 | — | — |
| 2025-01-21 | $41.48 | $41.48 | 733,900 | — | — |
| 2025-01-17 | $40.41 | $40.41 | 1,437,200 | — | — |
| 2025-01-16 | $39.24 | $39.24 | 582,700 | — | — |
| 2025-01-15 | $39.42 | $39.42 | 681,700 | — | — |
| 2025-01-14 | $39.08 | $39.08 | 839,700 | — | — |
| 2025-01-13 | $38.15 | $38.15 | 1,140,700 | — | — |
| 2025-01-10 | $38.04 | $38.04 | 1,139,300 | — | — |
| 2025-01-08 | $38.34 | $38.34 | 1,002,600 | — | — |
| 2025-01-07 | $38.65 | $38.65 | 756,200 | — | — |
| 2025-01-06 | $38.06 | $38.06 | 1,626,400 | — | — |
| 2025-01-03 | $37.65 | $37.65 | 1,574,700 | — | — |
| 2025-01-02 | $38.35 | $38.35 | 558,800 | — | — |