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
- 2006-03-31 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 | $47.99 | $101.68 | 818,300 | — | — |
| 2025-12-30 | $48.09 | $101.89 | 542,200 | — | — |
| 2025-12-29 | $47.85 | $101.38 | 550,500 | — | — |
| 2025-12-26 | $47.57 | $100.79 | 447,500 | — | — |
| 2025-12-24 | $47.70 | $101.06 | 492,300 | — | — |
| 2025-12-23 | $47.36 | $100.34 | 1,484,300 | — | — |
| 2025-12-22 | $47.46 | $100.55 | 1,047,900 | — | — |
| 2025-12-19 | $47.72 | $99.99 | 2,847,900 | — | — |
| 2025-12-18 | $48.94 | $102.55 | 907,900 | — | — |
| 2025-12-17 | $49.16 | $103.01 | 1,363,100 | — | — |
| 2025-12-16 | $48.68 | $102.00 | 1,217,000 | — | — |
| 2025-12-15 | $49.28 | $103.26 | 1,266,700 | — | — |
| 2025-12-12 | $48.13 | $100.85 | 1,317,200 | — | — |
| 2025-12-11 | $47.52 | $99.57 | 1,278,200 | — | — |
| 2025-12-10 | $47.83 | $100.22 | 2,007,900 | — | — |
| 2025-12-09 | $48.22 | $101.04 | 818,500 | — | — |
| 2025-12-08 | $48.18 | $100.96 | 1,005,100 | — | — |
| 2025-12-05 | $48.57 | $101.77 | 640,500 | — | — |
| 2025-12-04 | $48.73 | $102.11 | 1,058,100 | — | — |
| 2025-12-03 | $49.33 | $103.37 | 1,200,000 | — | — |
| 2025-12-02 | $49.50 | $103.72 | 1,327,500 | — | — |
| 2025-12-01 | $50.43 | $105.67 | 924,400 | — | — |
| 2025-11-28 | $50.82 | $106.49 | 513,800 | — | — |
| 2025-11-26 | $50.74 | $106.32 | 1,145,100 | — | — |
| 2025-11-25 | $50.32 | $105.44 | 1,371,400 | — | — |
| 2025-11-24 | $49.80 | $104.35 | 1,006,400 | — | — |
| 2025-11-21 | $49.57 | $103.87 | 1,024,200 | — | — |
| 2025-11-20 | $49.20 | $103.09 | 1,101,600 | — | — |
| 2025-11-19 | $48.68 | $102.00 | 1,245,500 | — | — |
| 2025-11-18 | $48.81 | $102.28 | 1,551,600 | — | — |
| 2025-11-17 | $49.14 | $102.97 | 1,427,400 | — | — |
| 2025-11-14 | $49.43 | $103.57 | 2,014,100 | — | — |
| 2025-11-13 | $50.44 | $105.69 | 1,517,900 | — | — |
| 2025-11-12 | $50.52 | $105.86 | 1,613,500 | — | — |
| 2025-11-11 | $50.29 | $105.38 | 1,893,300 | — | — |
| 2025-11-10 | $48.90 | $102.46 | 1,530,400 | — | — |
| 2025-11-07 | $47.85 | $100.26 | 1,697,300 | — | — |
| 2025-11-06 | $47.77 | $100.10 | 933,100 | — | — |
| 2025-11-05 | $47.57 | $99.68 | 1,238,000 | — | — |
| 2025-11-04 | $47.39 | $99.30 | 1,683,400 | — | — |
| 2025-11-03 | $46.96 | $98.40 | 1,484,800 | — | — |
| 2025-10-31 | $45.68 | $95.72 | 1,978,200 | — | — |
| 2025-10-30 | $45.80 | $95.97 | 1,659,200 | — | — |
| 2025-10-29 | $45.75 | $95.86 | 1,907,500 | — | — |
| 2025-10-28 | $45.87 | $96.12 | 1,209,500 | — | — |
| 2025-10-27 | $46.44 | $97.31 | 1,178,400 | — | — |
| 2025-10-24 | $46.16 | $96.72 | 1,326,200 | — | — |
| 2025-10-23 | $45.80 | $95.97 | 1,519,600 | — | — |
| 2025-10-22 | $45.36 | $95.05 | 1,049,200 | — | — |
| 2025-10-21 | $44.94 | $94.17 | 728,200 | — | — |
| 2025-10-20 | $45.03 | $94.36 | 790,200 | — | — |
| 2025-10-17 | $44.60 | $93.45 | 867,800 | — | — |
| 2025-10-16 | $43.89 | $91.97 | 1,200,600 | — | — |
| 2025-10-15 | $43.81 | $91.80 | 1,118,800 | — | — |
| 2025-10-14 | $43.43 | $91.00 | 1,165,200 | — | — |
| 2025-10-13 | $43.22 | $90.56 | 675,600 | — | — |
| 2025-10-10 | $43.58 | $91.32 | 705,800 | — | — |
| 2025-10-09 | $43.79 | $91.76 | 574,400 | — | — |
| 2025-10-08 | $43.90 | $91.99 | 825,700 | — | — |
| 2025-10-07 | $43.82 | $91.82 | 1,025,100 | — | — |
| 2025-10-06 | $43.73 | $91.63 | 1,520,800 | — | — |
| 2025-10-03 | $43.17 | $90.46 | 1,358,600 | — | — |
| 2025-10-02 | $42.86 | $89.81 | 1,892,900 | — | — |
| 2025-10-01 | $43.37 | $90.88 | 1,191,700 | — | — |
| 2025-09-30 | $44.00 | $92.20 | 1,218,000 | — | — |
| 2025-09-29 | $43.37 | $90.88 | 912,800 | — | — |
| 2025-09-26 | $43.44 | $91.02 | 711,400 | — | — |
| 2025-09-25 | $42.69 | $89.45 | 1,049,400 | — | — |
| 2025-09-24 | $43.75 | $90.57 | 1,057,600 | — | — |
| 2025-09-23 | $43.18 | $89.39 | 1,008,100 | — | — |
| 2025-09-22 | $42.65 | $88.30 | 1,130,000 | — | — |
| 2025-09-19 | $42.79 | $88.59 | 1,728,600 | — | — |
| 2025-09-18 | $42.60 | $88.19 | 783,300 | — | — |
| 2025-09-17 | $42.30 | $87.57 | 993,300 | — | — |
| 2025-09-16 | $41.82 | $86.58 | 1,112,600 | — | — |
| 2025-09-15 | $42.35 | $87.67 | 1,055,800 | — | — |
| 2025-09-12 | $42.57 | $88.13 | 972,400 | — | — |
| 2025-09-11 | $42.48 | $87.94 | 1,309,600 | — | — |
| 2025-09-10 | $42.24 | $87.45 | 890,500 | — | — |
| 2025-09-09 | $42.38 | $87.74 | 1,242,000 | — | — |
| 2025-09-08 | $42.08 | $87.12 | 1,403,700 | — | — |
| 2025-09-05 | $42.81 | $88.63 | 747,200 | — | — |
| 2025-09-04 | $42.66 | $88.32 | 909,200 | — | — |
| 2025-09-03 | $42.73 | $88.46 | 1,138,100 | — | — |
| 2025-09-02 | $42.34 | $87.65 | 1,301,000 | — | — |
| 2025-08-29 | $42.78 | $88.56 | 819,700 | — | — |
| 2025-08-28 | $42.64 | $88.27 | 1,088,700 | — | — |
| 2025-08-27 | $43.05 | $89.12 | 1,102,900 | — | — |
| 2025-08-26 | $42.33 | $87.63 | 1,475,000 | — | — |
| 2025-08-25 | $42.49 | $87.96 | 892,800 | — | — |
| 2025-08-22 | $43.08 | $89.19 | 1,294,800 | — | — |
| 2025-08-21 | $42.20 | $87.36 | 1,179,900 | — | — |
| 2025-08-20 | $42.50 | $87.99 | 951,500 | — | — |
| 2025-08-19 | $42.65 | $88.30 | 1,345,600 | — | — |
| 2025-08-18 | $41.93 | $86.81 | 915,400 | — | — |
| 2025-08-15 | $42.46 | $87.90 | 1,144,900 | — | — |
| 2025-08-14 | $42.62 | $88.23 | 810,700 | — | — |
| 2025-08-13 | $42.96 | $88.94 | 823,200 | — | — |
| 2025-08-12 | $42.65 | $88.30 | 1,025,100 | — | — |
| 2025-08-11 | $42.19 | $87.34 | 703,900 | — | — |
| 2025-08-08 | $42.08 | $87.12 | 865,300 | — | — |
| 2025-08-07 | $42.46 | $87.90 | 827,600 | — | — |
| 2025-08-06 | $42.09 | $87.14 | 1,211,600 | — | — |
| 2025-08-05 | $42.39 | $87.76 | 1,182,600 | — | — |
| 2025-08-04 | $42.17 | $87.30 | 1,099,700 | — | — |
| 2025-08-01 | $41.45 | $85.81 | 1,859,600 | — | — |
| 2025-07-31 | $41.12 | $85.13 | 1,712,800 | — | — |
| 2025-07-30 | $41.33 | $85.56 | 1,226,600 | — | — |
| 2025-07-29 | $41.29 | $85.48 | 1,373,000 | — | — |
| 2025-07-28 | $40.95 | $84.78 | 1,481,300 | — | — |
| 2025-07-25 | $41.40 | $85.71 | 2,268,500 | — | — |
| 2025-07-24 | $39.73 | $82.25 | 1,741,800 | — | — |
| 2025-07-23 | $40.09 | $83.00 | 1,966,200 | — | — |
| 2025-07-22 | $40.87 | $84.61 | 1,393,900 | — | — |
| 2025-07-21 | $40.71 | $84.28 | 1,611,800 | — | — |
| 2025-07-18 | $40.02 | $82.85 | 1,845,900 | — | — |
| 2025-07-17 | $40.21 | $83.24 | 2,077,800 | — | — |
| 2025-07-16 | $40.72 | $84.30 | 1,007,400 | — | — |
| 2025-07-15 | $40.40 | $83.64 | 1,206,000 | — | — |
| 2025-07-14 | $41.21 | $85.31 | 655,500 | — | — |
| 2025-07-11 | $41.12 | $85.13 | 943,800 | — | — |
| 2025-07-10 | $41.47 | $85.85 | 903,000 | — | — |
| 2025-07-09 | $40.91 | $84.69 | 1,167,300 | — | — |
| 2025-07-08 | $40.68 | $84.22 | 1,326,100 | — | — |
| 2025-07-07 | $40.91 | $84.69 | 1,303,400 | — | — |
| 2025-07-03 | $41.21 | $85.31 | 651,600 | — | — |
| 2025-07-02 | $40.73 | $84.32 | 1,370,600 | — | — |
| 2025-07-01 | $40.95 | $84.78 | 1,618,400 | — | — |
| 2025-06-30 | $40.63 | $84.11 | 1,483,600 | — | — |
| 2025-06-27 | $40.20 | $83.22 | 2,864,000 | — | — |
| 2025-06-26 | $40.42 | $83.68 | 1,313,300 | — | — |
| 2025-06-25 | $39.96 | $82.73 | 1,800,900 | — | — |
| 2025-06-24 | $40.26 | $83.35 | 1,183,400 | — | — |
| 2025-06-23 | $41.06 | $83.92 | 1,365,600 | — | — |
| 2025-06-20 | $40.54 | $82.85 | 2,006,000 | — | — |
| 2025-06-18 | $40.16 | $82.08 | 1,141,400 | — | — |
| 2025-06-17 | $40.11 | $81.98 | 926,200 | — | — |
| 2025-06-16 | $40.26 | $82.28 | 1,194,700 | — | — |
| 2025-06-13 | $40.96 | $83.71 | 1,040,300 | — | — |
| 2025-06-12 | $41.30 | $84.41 | 1,042,500 | — | — |
| 2025-06-11 | $41.08 | $83.96 | 728,700 | — | — |
| 2025-06-10 | $41.45 | $84.71 | 733,300 | — | — |
| 2025-06-09 | $40.81 | $83.41 | 916,100 | — | — |
| 2025-06-06 | $40.97 | $83.73 | 976,800 | — | — |
| 2025-06-05 | $41.22 | $84.24 | 809,300 | — | — |
| 2025-06-04 | $41.25 | $84.31 | 1,156,500 | — | — |
| 2025-06-03 | $42.07 | $85.98 | 1,390,900 | — | — |
| 2025-06-02 | $42.58 | $87.02 | 806,400 | — | — |
| 2025-05-30 | $42.40 | $86.66 | 1,207,300 | — | — |
| 2025-05-29 | $42.55 | $86.96 | 779,900 | — | — |
| 2025-05-28 | $41.99 | $85.82 | 1,187,300 | — | — |
| 2025-05-27 | $42.90 | $87.68 | 1,021,000 | — | — |
| 2025-05-23 | $42.00 | $85.84 | 1,190,700 | — | — |
| 2025-05-22 | $41.74 | $85.31 | 687,300 | — | — |
| 2025-05-21 | $41.97 | $85.78 | 610,800 | — | — |
| 2025-05-20 | $42.83 | $87.53 | 552,500 | — | — |
| 2025-05-19 | $42.72 | $87.31 | 1,159,800 | — | — |
| 2025-05-16 | $42.69 | $87.25 | 645,600 | — | — |
| 2025-05-15 | $42.20 | $86.25 | 964,100 | — | — |
| 2025-05-14 | $40.94 | $83.67 | 980,700 | — | — |
| 2025-05-13 | $41.50 | $84.82 | 1,089,700 | — | — |
| 2025-05-12 | $42.62 | $87.11 | 1,230,000 | — | — |
| 2025-05-09 | $42.44 | $86.74 | 612,400 | — | — |
| 2025-05-08 | $42.33 | $86.51 | 888,500 | — | — |
| 2025-05-07 | $42.58 | $87.02 | 748,800 | — | — |
| 2025-05-06 | $42.59 | $87.04 | 672,800 | — | — |
| 2025-05-05 | $42.38 | $86.61 | 1,013,600 | — | — |
| 2025-05-02 | $41.76 | $85.35 | 648,600 | — | — |
| 2025-05-01 | $41.56 | $84.94 | 768,800 | — | — |
| 2025-04-30 | $42.12 | $86.08 | 1,451,700 | — | — |
| 2025-04-29 | $41.70 | $85.23 | 1,032,400 | — | — |
| 2025-04-28 | $41.41 | $84.63 | 1,381,300 | — | — |
| 2025-04-25 | $41.36 | $84.53 | 1,847,300 | — | — |
| 2025-04-24 | $42.98 | $87.84 | 1,281,900 | — | — |
| 2025-04-23 | $43.32 | $88.54 | 997,800 | — | — |
| 2025-04-22 | $43.71 | $89.33 | 1,071,900 | — | — |
| 2025-04-21 | $42.44 | $86.74 | 891,900 | — | — |
| 2025-04-17 | $43.08 | $88.05 | 932,300 | — | — |
| 2025-04-16 | $43.00 | $87.88 | 757,300 | — | — |
| 2025-04-15 | $43.20 | $88.29 | 898,800 | — | — |
| 2025-04-14 | $43.25 | $88.39 | 887,000 | — | — |
| 2025-04-11 | $42.19 | $86.23 | 808,600 | — | — |
| 2025-04-10 | $41.62 | $85.06 | 1,614,000 | — | — |
| 2025-04-09 | $42.28 | $86.41 | 1,419,300 | — | — |
| 2025-04-08 | $41.42 | $84.65 | 1,385,100 | — | — |
| 2025-04-07 | $41.58 | $84.98 | 1,828,600 | — | — |
| 2025-04-04 | $42.70 | $87.27 | 1,603,400 | — | — |
| 2025-04-03 | $44.31 | $90.56 | 1,897,700 | — | — |
| 2025-04-02 | $44.63 | $91.21 | 818,800 | — | — |
| 2025-04-01 | $44.75 | $91.46 | 1,335,100 | — | — |
| 2025-03-31 | $44.60 | $91.15 | 1,458,700 | — | — |
| 2025-03-28 | $44.41 | $90.76 | 784,800 | — | — |
| 2025-03-27 | $43.74 | $89.39 | 1,145,000 | — | — |
| 2025-03-26 | $42.98 | $87.84 | 1,578,100 | — | — |
| 2025-03-25 | $42.56 | $86.98 | 1,098,700 | — | — |
| 2025-03-24 | $43.42 | $88.74 | 811,600 | — | — |
| 2025-03-21 | $43.74 | $88.37 | 2,445,900 | — | — |
| 2025-03-20 | $44.33 | $89.56 | 894,600 | — | — |
| 2025-03-19 | $44.27 | $89.44 | 1,020,300 | — | — |
| 2025-03-18 | $44.56 | $90.03 | 930,800 | — | — |
| 2025-03-17 | $44.77 | $90.45 | 1,184,400 | — | — |
| 2025-03-14 | $44.88 | $90.68 | 1,758,400 | — | — |
| 2025-03-13 | $44.31 | $89.52 | 1,005,500 | — | — |
| 2025-03-12 | $43.57 | $88.03 | 958,400 | — | — |
| 2025-03-11 | $44.29 | $89.48 | 1,179,500 | — | — |
| 2025-03-10 | $44.95 | $90.82 | 1,045,100 | — | — |
| 2025-03-07 | $44.55 | $90.01 | 1,168,000 | — | — |
| 2025-03-06 | $43.92 | $88.74 | 884,800 | — | — |
| 2025-03-05 | $43.90 | $88.70 | 773,300 | — | — |
| 2025-03-04 | $44.40 | $89.71 | 1,397,000 | — | — |
| 2025-03-03 | $45.24 | $91.40 | 1,288,200 | — | — |
| 2025-02-28 | $44.83 | $90.57 | 1,369,500 | — | — |
| 2025-02-27 | $44.10 | $89.10 | 1,293,300 | — | — |
| 2025-02-26 | $44.25 | $89.40 | 1,194,200 | — | — |
| 2025-02-25 | $44.62 | $90.15 | 1,042,300 | — | — |
| 2025-02-24 | $44.31 | $89.52 | 943,500 | — | — |
| 2025-02-21 | $44.36 | $89.63 | 1,020,800 | — | — |
| 2025-02-20 | $43.80 | $88.49 | 1,472,200 | — | — |
| 2025-02-19 | $43.33 | $87.54 | 1,180,300 | — | — |
| 2025-02-18 | $42.81 | $86.49 | 1,464,000 | — | — |
| 2025-02-14 | $41.64 | $84.13 | 1,662,500 | — | — |
| 2025-02-13 | $42.12 | $85.10 | 1,637,500 | — | — |
| 2025-02-12 | $41.85 | $84.55 | 930,500 | — | — |
| 2025-02-11 | $41.92 | $84.70 | 926,500 | — | — |
| 2025-02-10 | $41.19 | $83.22 | 1,239,300 | — | — |
| 2025-02-07 | $40.91 | $82.65 | 782,900 | — | — |
| 2025-02-06 | $41.32 | $83.48 | 800,400 | — | — |
| 2025-02-05 | $41.37 | $83.58 | 891,700 | — | — |
| 2025-02-04 | $40.91 | $82.65 | 733,400 | — | — |
| 2025-02-03 | $40.95 | $82.74 | 1,287,200 | — | — |
| 2025-01-31 | $41.14 | $83.12 | 1,393,600 | — | — |
| 2025-01-30 | $41.31 | $83.46 | 1,578,500 | — | — |
| 2025-01-29 | $41.28 | $83.40 | 716,700 | — | — |
| 2025-01-28 | $41.72 | $84.29 | 699,300 | — | — |
| 2025-01-27 | $42.33 | $85.52 | 1,127,900 | — | — |
| 2025-01-24 | $41.22 | $83.28 | 971,000 | — | — |
| 2025-01-23 | $41.00 | $82.84 | 736,500 | — | — |
| 2025-01-22 | $41.26 | $83.36 | 962,000 | — | — |
| 2025-01-21 | $42.48 | $85.83 | 1,004,200 | — | — |
| 2025-01-17 | $41.82 | $84.49 | 1,130,400 | — | — |
| 2025-01-16 | $41.94 | $84.74 | 1,363,800 | — | — |
| 2025-01-15 | $41.28 | $83.40 | 1,144,400 | — | — |
| 2025-01-14 | $41.05 | $82.94 | 858,200 | — | — |
| 2025-01-13 | $40.57 | $81.97 | 1,056,700 | — | — |
| 2025-01-10 | $40.56 | $81.95 | 1,550,600 | — | — |
| 2025-01-08 | $42.67 | $86.21 | 1,334,100 | — | — |
| 2025-01-07 | $42.54 | $85.95 | 1,905,800 | — | — |
| 2025-01-06 | $42.33 | $85.52 | 1,836,300 | — | — |
| 2025-01-03 | $43.15 | $87.18 | 1,684,100 | — | — |
| 2025-01-02 | $43.21 | $87.30 | 1,132,100 | — | — |