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
- 2013-04-19 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 | $36.30 | $41.43 | 659,600 | — | — |
| 2025-12-30 | $36.36 | $41.50 | 683,400 | — | — |
| 2025-12-29 | $36.31 | $41.45 | 896,400 | — | — |
| 2025-12-26 | $35.99 | $41.08 | 371,100 | — | — |
| 2025-12-24 | $35.61 | $40.65 | 313,300 | — | — |
| 2025-12-23 | $35.07 | $40.03 | 711,000 | — | — |
| 2025-12-22 | $34.80 | $39.72 | 880,100 | — | — |
| 2025-12-19 | $34.66 | $39.56 | 1,272,800 | — | — |
| 2025-12-18 | $34.84 | $39.77 | 1,081,200 | — | — |
| 2025-12-17 | $35.32 | $40.32 | 813,900 | — | — |
| 2025-12-16 | $35.08 | $40.04 | 686,800 | — | — |
| 2025-12-15 | $35.16 | $40.13 | 1,091,900 | — | — |
| 2025-12-12 | $36.64 | $41.82 | 655,600 | — | — |
| 2025-12-11 | $37.18 | $42.44 | 980,500 | — | — |
| 2025-12-10 | $36.21 | $41.33 | 692,800 | — | — |
| 2025-12-09 | $35.44 | $40.45 | 1,550,500 | — | — |
| 2025-12-08 | $35.45 | $40.46 | 738,900 | — | — |
| 2025-12-05 | $35.53 | $40.56 | 547,400 | — | — |
| 2025-12-04 | $36.07 | $41.17 | 818,800 | — | — |
| 2025-12-03 | $36.36 | $41.50 | 868,300 | — | — |
| 2025-12-02 | $35.43 | $40.44 | 582,800 | — | — |
| 2025-12-01 | $35.34 | $40.34 | 1,071,100 | — | — |
| 2025-11-28 | $36.09 | $41.19 | 704,500 | — | — |
| 2025-11-26 | $35.29 | $40.28 | 723,300 | — | — |
| 2025-11-25 | $35.21 | $40.19 | 1,380,100 | — | — |
| 2025-11-24 | $33.73 | $38.50 | 1,428,300 | — | — |
| 2025-11-21 | $33.45 | $38.18 | 1,916,100 | — | — |
| 2025-11-20 | $30.37 | $34.67 | 3,067,100 | — | — |
| 2025-11-19 | $30.94 | $35.32 | 1,318,200 | — | — |
| 2025-11-18 | $32.77 | $37.41 | 1,428,800 | — | — |
| 2025-11-17 | $31.28 | $35.70 | 1,779,900 | — | — |
| 2025-11-14 | $31.97 | $36.49 | 993,800 | — | — |
| 2025-11-13 | $33.13 | $37.82 | 855,700 | — | — |
| 2025-11-12 | $33.62 | $38.38 | 1,176,200 | — | — |
| 2025-11-11 | $34.33 | $39.19 | 1,480,100 | — | — |
| 2025-11-10 | $34.84 | $39.77 | 2,441,900 | — | — |
| 2025-11-07 | $36.81 | $42.02 | 2,059,400 | — | — |
| 2025-11-06 | $35.14 | $40.11 | 5,819,500 | — | — |
| 2025-11-05 | $46.22 | $52.76 | 2,943,500 | — | — |
| 2025-11-04 | $46.00 | $52.51 | 837,000 | — | — |
| 2025-11-03 | $47.87 | $54.64 | 734,700 | — | — |
| 2025-10-31 | $48.40 | $55.25 | 581,600 | — | — |
| 2025-10-30 | $47.46 | $54.17 | 654,600 | — | — |
| 2025-10-29 | $48.02 | $54.81 | 1,282,300 | — | — |
| 2025-10-28 | $51.25 | $58.50 | 522,600 | — | — |
| 2025-10-27 | $51.88 | $59.22 | 764,500 | — | — |
| 2025-10-24 | $49.70 | $56.73 | 762,500 | — | — |
| 2025-10-23 | $50.90 | $58.10 | 815,700 | — | — |
| 2025-10-22 | $51.46 | $58.74 | 511,400 | — | — |
| 2025-10-21 | $52.95 | $60.44 | 622,700 | — | — |
| 2025-10-20 | $52.24 | $59.63 | 498,500 | — | — |
| 2025-10-17 | $52.24 | $59.63 | 714,100 | — | — |
| 2025-10-16 | $52.07 | $59.44 | 519,500 | — | — |
| 2025-10-15 | $52.08 | $59.45 | 705,300 | — | — |
| 2025-10-14 | $53.73 | $61.33 | 849,300 | — | — |
| 2025-10-13 | $52.31 | $59.71 | 758,200 | — | — |
| 2025-10-10 | $50.63 | $57.79 | 725,100 | — | — |
| 2025-10-09 | $52.79 | $60.26 | 552,000 | — | — |
| 2025-10-08 | $54.08 | $61.73 | 731,600 | — | — |
| 2025-10-07 | $53.31 | $60.85 | 618,300 | — | — |
| 2025-10-06 | $54.57 | $62.29 | 700,000 | — | — |
| 2025-10-03 | $55.21 | $63.02 | 872,100 | — | — |
| 2025-10-02 | $54.59 | $62.31 | 763,200 | — | — |
| 2025-10-01 | $53.09 | $60.60 | 943,600 | — | — |
| 2025-09-30 | $51.70 | $59.01 | 571,500 | — | — |
| 2025-09-29 | $52.62 | $60.06 | 707,400 | — | — |
| 2025-09-26 | $51.72 | $59.04 | 714,900 | — | — |
| 2025-09-25 | $50.27 | $57.38 | 643,800 | — | — |
| 2025-09-24 | $51.20 | $58.44 | 687,100 | — | — |
| 2025-09-23 | $51.94 | $59.29 | 767,700 | — | — |
| 2025-09-22 | $51.08 | $58.31 | 812,400 | — | — |
| 2025-09-19 | $51.21 | $58.45 | 1,594,800 | — | — |
| 2025-09-18 | $51.52 | $58.81 | 1,076,700 | — | — |
| 2025-09-17 | $50.59 | $57.75 | 624,700 | — | — |
| 2025-09-16 | $50.96 | $58.17 | 771,400 | — | — |
| 2025-09-15 | $51.54 | $58.83 | 988,000 | — | — |
| 2025-09-12 | $50.66 | $57.83 | 705,000 | — | — |
| 2025-09-11 | $50.18 | $57.28 | 974,600 | — | — |
| 2025-09-10 | $50.31 | $57.43 | 1,348,000 | — | — |
| 2025-09-09 | $51.95 | $59.30 | 948,600 | — | — |
| 2025-09-08 | $52.68 | $60.13 | 1,477,900 | — | — |
| 2025-09-05 | $54.43 | $62.13 | 5,960,800 | — | — |
| 2025-09-04 | $54.35 | $62.04 | 1,438,300 | — | — |
| 2025-09-03 | $53.95 | $61.58 | 2,163,800 | — | — |
| 2025-09-02 | $52.69 | $60.14 | 579,800 | — | — |
| 2025-08-29 | $52.58 | $60.02 | 535,500 | — | — |
| 2025-08-28 | $51.56 | $58.85 | 717,000 | — | — |
| 2025-08-27 | $52.10 | $59.47 | 496,500 | — | — |
| 2025-08-26 | $52.23 | $59.62 | 551,100 | — | — |
| 2025-08-25 | $52.72 | $60.18 | 376,600 | — | — |
| 2025-08-22 | $53.45 | $61.01 | 925,000 | — | — |
| 2025-08-21 | $51.28 | $58.53 | 615,300 | — | — |
| 2025-08-20 | $50.45 | $57.59 | 567,800 | — | — |
| 2025-08-19 | $51.25 | $58.50 | 597,400 | — | — |
| 2025-08-18 | $50.82 | $58.01 | 862,600 | — | — |
| 2025-08-15 | $51.75 | $59.07 | 1,198,400 | — | — |
| 2025-08-14 | $53.26 | $60.79 | 1,469,300 | — | — |
| 2025-08-13 | $52.76 | $60.22 | 938,300 | — | — |
| 2025-08-12 | $50.24 | $57.35 | 1,145,900 | — | — |
| 2025-08-11 | $48.60 | $55.47 | 745,900 | — | — |
| 2025-08-08 | $48.64 | $55.52 | 1,117,700 | — | — |
| 2025-08-07 | $49.69 | $56.72 | 2,447,900 | — | — |
| 2025-08-06 | $46.16 | $52.69 | 1,552,800 | — | — |
| 2025-08-05 | $47.47 | $54.18 | 861,100 | — | — |
| 2025-08-04 | $47.33 | $54.02 | 899,100 | — | — |
| 2025-08-01 | $46.63 | $53.23 | 698,600 | — | — |
| 2025-07-31 | $47.33 | $54.02 | 821,100 | — | — |
| 2025-07-30 | $48.78 | $55.68 | 600,300 | — | — |
| 2025-07-29 | $49.40 | $56.39 | 472,000 | — | — |
| 2025-07-28 | $50.68 | $57.85 | 557,700 | — | — |
| 2025-07-25 | $51.31 | $58.57 | 512,700 | — | — |
| 2025-07-24 | $51.43 | $58.70 | 577,900 | — | — |
| 2025-07-23 | $52.80 | $60.27 | 1,211,200 | — | — |
| 2025-07-22 | $50.99 | $58.20 | 946,300 | — | — |
| 2025-07-21 | $48.64 | $55.52 | 394,000 | — | — |
| 2025-07-18 | $47.97 | $54.76 | 840,200 | — | — |
| 2025-07-17 | $47.24 | $53.92 | 695,200 | — | — |
| 2025-07-16 | $47.50 | $54.22 | 641,300 | — | — |
| 2025-07-15 | $46.09 | $52.61 | 660,100 | — | — |
| 2025-07-14 | $47.30 | $53.99 | 804,600 | — | — |
| 2025-07-11 | $47.46 | $54.17 | 585,200 | — | — |
| 2025-07-10 | $49.37 | $56.35 | 662,100 | — | — |
| 2025-07-09 | $48.90 | $55.82 | 524,400 | — | — |
| 2025-07-08 | $49.09 | $56.03 | 599,600 | — | — |
| 2025-07-07 | $48.97 | $55.90 | 934,200 | — | — |
| 2025-07-03 | $49.01 | $55.94 | 324,000 | — | — |
| 2025-07-02 | $49.40 | $56.39 | 755,900 | — | — |
| 2025-07-01 | $48.46 | $55.31 | 1,221,500 | — | — |
| 2025-06-30 | $47.15 | $53.82 | 792,500 | — | — |
| 2025-06-27 | $47.33 | $54.02 | 1,163,200 | — | — |
| 2025-06-26 | $46.48 | $53.05 | 605,300 | — | — |
| 2025-06-25 | $45.21 | $51.60 | 615,000 | — | — |
| 2025-06-24 | $45.49 | $51.92 | 691,400 | — | — |
| 2025-06-23 | $45.27 | $51.67 | 1,320,300 | — | — |
| 2025-06-20 | $44.05 | $50.28 | 1,358,600 | — | — |
| 2025-06-18 | $42.57 | $48.59 | 386,800 | — | — |
| 2025-06-17 | $41.88 | $47.80 | 515,500 | — | — |
| 2025-06-16 | $41.67 | $47.56 | 466,500 | — | — |
| 2025-06-13 | $41.06 | $46.87 | 613,100 | — | — |
| 2025-06-12 | $42.44 | $48.44 | 622,500 | — | — |
| 2025-06-11 | $42.45 | $48.45 | 754,900 | — | — |
| 2025-06-10 | $42.74 | $48.79 | 640,000 | — | — |
| 2025-06-09 | $42.83 | $48.89 | 557,700 | — | — |
| 2025-06-06 | $42.85 | $48.91 | 491,700 | — | — |
| 2025-06-05 | $43.08 | $49.17 | 547,300 | — | — |
| 2025-06-04 | $43.37 | $49.50 | 592,400 | — | — |
| 2025-06-03 | $43.29 | $49.41 | 629,500 | — | — |
| 2025-06-02 | $43.05 | $49.14 | 879,500 | — | — |
| 2025-05-30 | $44.79 | $51.13 | 761,100 | — | — |
| 2025-05-29 | $46.30 | $52.85 | 719,700 | — | — |
| 2025-05-28 | $47.69 | $54.44 | 762,000 | — | — |
| 2025-05-27 | $47.50 | $54.22 | 1,044,300 | — | — |
| 2025-05-23 | $45.76 | $52.23 | 550,200 | — | — |
| 2025-05-22 | $45.90 | $52.39 | 717,900 | — | — |
| 2025-05-21 | $45.32 | $51.73 | 644,600 | — | — |
| 2025-05-20 | $48.44 | $55.29 | 707,900 | — | — |
| 2025-05-19 | $49.39 | $56.38 | 871,500 | — | — |
| 2025-05-16 | $49.23 | $56.19 | 879,400 | — | — |
| 2025-05-15 | $48.49 | $55.35 | 728,900 | — | — |
| 2025-05-14 | $48.63 | $55.51 | 671,400 | — | — |
| 2025-05-13 | $49.24 | $56.20 | 978,000 | — | — |
| 2025-05-12 | $49.35 | $56.33 | 1,374,500 | — | — |
| 2025-05-09 | $47.18 | $53.85 | 1,393,000 | — | — |
| 2025-05-08 | $45.85 | $52.34 | 747,500 | — | — |
| 2025-05-07 | $45.56 | $52.00 | 774,400 | — | — |
| 2025-05-06 | $44.30 | $50.57 | 756,000 | — | — |
| 2025-05-05 | $45.98 | $52.48 | 498,000 | — | — |
| 2025-05-02 | $45.91 | $52.40 | 792,300 | — | — |
| 2025-05-01 | $44.81 | $51.15 | 1,318,400 | — | — |
| 2025-04-30 | $43.65 | $49.82 | 787,000 | — | — |
| 2025-04-29 | $43.86 | $50.06 | 588,100 | — | — |
| 2025-04-28 | $43.76 | $49.95 | 516,000 | — | — |
| 2025-04-25 | $44.02 | $50.25 | 443,900 | — | — |
| 2025-04-24 | $43.67 | $49.85 | 1,191,900 | — | — |
| 2025-04-23 | $44.26 | $50.52 | 923,900 | — | — |
| 2025-04-22 | $45.01 | $51.38 | 811,000 | — | — |
| 2025-04-21 | $43.10 | $49.20 | 854,300 | — | — |
| 2025-04-17 | $44.38 | $50.66 | 481,600 | — | — |
| 2025-04-16 | $42.97 | $49.05 | 594,900 | — | — |
| 2025-04-15 | $42.73 | $48.77 | 481,600 | — | — |
| 2025-04-14 | $42.68 | $48.72 | 714,200 | — | — |
| 2025-04-11 | $41.84 | $47.76 | 704,800 | — | — |
| 2025-04-10 | $41.52 | $47.39 | 892,600 | — | — |
| 2025-04-09 | $44.38 | $50.66 | 1,838,400 | — | — |
| 2025-04-08 | $38.51 | $43.96 | 918,300 | — | — |
| 2025-04-07 | $40.30 | $46.00 | 1,428,400 | — | — |
| 2025-04-04 | $41.72 | $47.62 | 1,150,400 | — | — |
| 2025-04-03 | $42.86 | $48.92 | 1,315,200 | — | — |
| 2025-04-02 | $48.01 | $54.80 | 904,000 | — | — |
| 2025-04-01 | $45.53 | $51.97 | 915,300 | — | — |
| 2025-03-31 | $45.46 | $51.89 | 1,165,600 | — | — |
| 2025-03-28 | $46.30 | $52.85 | 695,400 | — | — |
| 2025-03-27 | $47.43 | $54.14 | 507,700 | — | — |
| 2025-03-26 | $47.93 | $54.71 | 682,100 | — | — |
| 2025-03-25 | $48.44 | $55.29 | 906,200 | — | — |
| 2025-03-24 | $50.97 | $58.18 | 750,300 | — | — |
| 2025-03-21 | $49.29 | $56.26 | 911,600 | — | — |
| 2025-03-20 | $48.78 | $55.68 | 838,900 | — | — |
| 2025-03-19 | $48.97 | $55.90 | 810,200 | — | — |
| 2025-03-18 | $47.20 | $53.88 | 730,600 | — | — |
| 2025-03-17 | $48.92 | $55.84 | 782,000 | — | — |
| 2025-03-14 | $47.69 | $54.44 | 708,600 | — | — |
| 2025-03-13 | $45.66 | $52.12 | 1,188,700 | — | — |
| 2025-03-12 | $46.87 | $53.50 | 1,161,800 | — | — |
| 2025-03-11 | $47.22 | $53.90 | 1,037,800 | — | — |
| 2025-03-10 | $48.99 | $55.92 | 879,700 | — | — |
| 2025-03-07 | $49.36 | $56.34 | 1,289,900 | — | — |
| 2025-03-06 | $49.41 | $56.40 | 1,276,200 | — | — |
| 2025-03-05 | $49.65 | $56.67 | 1,150,500 | — | — |
| 2025-03-04 | $48.40 | $55.25 | 1,191,700 | — | — |
| 2025-03-03 | $50.77 | $57.95 | 731,000 | — | — |
| 2025-02-28 | $50.50 | $57.64 | 1,228,800 | — | — |
| 2025-02-27 | $49.57 | $56.58 | 2,192,800 | — | — |
| 2025-02-26 | $52.89 | $60.37 | 1,186,600 | — | — |
| 2025-02-25 | $54.62 | $62.35 | 1,337,800 | — | — |
| 2025-02-24 | $55.69 | $63.57 | 1,731,200 | — | — |
| 2025-02-21 | $52.36 | $59.77 | 920,900 | — | — |
| 2025-02-20 | $54.21 | $61.88 | 850,200 | — | — |
| 2025-02-19 | $54.59 | $62.31 | 1,294,900 | — | — |
| 2025-02-18 | $53.72 | $61.32 | 1,343,800 | — | — |
| 2025-02-14 | $52.58 | $60.02 | 476,900 | — | — |
| 2025-02-13 | $52.63 | $60.07 | 563,700 | — | — |
| 2025-02-12 | $51.25 | $58.50 | 598,800 | — | — |
| 2025-02-11 | $51.71 | $59.02 | 561,300 | — | — |
| 2025-02-10 | $52.04 | $59.40 | 689,100 | — | — |
| 2025-02-07 | $52.91 | $60.39 | 753,800 | — | — |
| 2025-02-06 | $53.44 | $61.00 | 472,200 | — | — |
| 2025-02-05 | $52.49 | $59.91 | 393,700 | — | — |
| 2025-02-04 | $52.81 | $60.28 | 568,100 | — | — |
| 2025-02-03 | $53.02 | $60.52 | 819,100 | — | — |
| 2025-01-31 | $52.56 | $59.99 | 714,600 | — | — |
| 2025-01-30 | $52.75 | $60.21 | 534,600 | — | — |
| 2025-01-29 | $51.75 | $59.07 | 377,000 | — | — |
| 2025-01-28 | $51.93 | $59.28 | 389,500 | — | — |
| 2025-01-27 | $52.17 | $59.55 | 1,036,400 | — | — |
| 2025-01-24 | $51.81 | $59.14 | 1,123,200 | — | — |
| 2025-01-23 | $53.39 | $60.94 | 1,710,200 | — | — |
| 2025-01-22 | $51.98 | $59.33 | 1,205,600 | — | — |
| 2025-01-21 | $52.89 | $60.37 | 2,541,800 | — | — |
| 2025-01-17 | $52.23 | $59.62 | 1,038,000 | — | — |
| 2025-01-16 | $52.21 | $59.59 | 1,296,300 | — | — |
| 2025-01-15 | $53.51 | $61.08 | 632,000 | — | — |
| 2025-01-14 | $54.70 | $62.44 | 528,700 | — | — |
| 2025-01-13 | $54.30 | $61.98 | 815,200 | — | — |
| 2025-01-10 | $55.24 | $63.05 | 703,800 | — | — |
| 2025-01-08 | $57.26 | $65.36 | 540,800 | — | — |
| 2025-01-07 | $58.25 | $66.49 | 511,700 | — | — |
| 2025-01-06 | $58.42 | $66.68 | 852,600 | — | — |
| 2025-01-03 | $57.39 | $65.51 | 576,700 | — | — |
| 2025-01-02 | $57.54 | $65.68 | 1,046,600 | — | — |