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
- 2012-02-24 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 | $50.59 | $50.59 | 89,800 | — | — |
| 2025-12-30 | $51.63 | $51.63 | 48,800 | — | — |
| 2025-12-29 | $52.31 | $52.31 | 90,200 | — | — |
| 2025-12-26 | $52.70 | $52.70 | 121,800 | — | — |
| 2025-12-24 | $53.09 | $53.09 | 44,900 | — | — |
| 2025-12-23 | $53.17 | $53.17 | 75,000 | — | — |
| 2025-12-22 | $53.03 | $53.03 | 114,700 | — | — |
| 2025-12-19 | $52.12 | $52.12 | 791,700 | — | — |
| 2025-12-18 | $52.56 | $52.56 | 140,500 | — | — |
| 2025-12-17 | $52.37 | $52.37 | 164,000 | — | — |
| 2025-12-16 | $52.72 | $52.72 | 129,900 | — | — |
| 2025-12-15 | $52.42 | $52.42 | 119,400 | — | — |
| 2025-12-12 | $52.57 | $52.57 | 84,700 | — | — |
| 2025-12-11 | $53.22 | $53.22 | 111,600 | — | — |
| 2025-12-10 | $52.45 | $52.45 | 126,900 | — | — |
| 2025-12-09 | $51.23 | $51.23 | 85,100 | — | — |
| 2025-12-08 | $50.88 | $50.88 | 150,900 | — | — |
| 2025-12-05 | $52.08 | $52.08 | 123,000 | — | — |
| 2025-12-04 | $51.68 | $51.68 | 121,900 | — | — |
| 2025-12-03 | $51.18 | $51.18 | 108,500 | — | — |
| 2025-12-02 | $50.14 | $50.14 | 121,100 | — | — |
| 2025-12-01 | $50.03 | $50.03 | 131,000 | — | — |
| 2025-11-28 | $50.82 | $50.82 | 105,300 | — | — |
| 2025-11-26 | $50.86 | $50.86 | 261,000 | — | — |
| 2025-11-25 | $50.78 | $50.78 | 158,400 | — | — |
| 2025-11-24 | $49.26 | $49.26 | 135,200 | — | — |
| 2025-11-21 | $48.83 | $48.83 | 240,000 | — | — |
| 2025-11-20 | $46.81 | $46.81 | 145,800 | — | — |
| 2025-11-19 | $47.18 | $47.18 | 115,100 | — | — |
| 2025-11-18 | $47.16 | $47.16 | 158,800 | — | — |
| 2025-11-17 | $47.07 | $47.07 | 131,600 | — | — |
| 2025-11-14 | $48.50 | $48.50 | 142,000 | — | — |
| 2025-11-13 | $49.10 | $49.10 | 172,000 | — | — |
| 2025-11-12 | $49.83 | $49.83 | 302,900 | — | — |
| 2025-11-11 | $49.51 | $49.51 | 161,100 | — | — |
| 2025-11-10 | $49.03 | $49.03 | 163,000 | — | — |
| 2025-11-07 | $48.99 | $48.99 | 170,300 | — | — |
| 2025-11-06 | $48.64 | $48.64 | 225,000 | — | — |
| 2025-11-05 | $49.80 | $49.80 | 201,400 | — | — |
| 2025-11-04 | $48.28 | $48.28 | 374,000 | — | — |
| 2025-11-03 | $53.47 | $53.47 | 612,400 | — | — |
| 2025-10-31 | $49.76 | $49.76 | 658,100 | — | — |
| 2025-10-30 | $53.03 | $53.03 | 218,600 | — | — |
| 2025-10-29 | $52.67 | $52.67 | 244,900 | — | — |
| 2025-10-28 | $53.49 | $53.49 | 135,600 | — | — |
| 2025-10-27 | $54.35 | $54.35 | 114,900 | — | — |
| 2025-10-24 | $54.64 | $54.64 | 119,800 | — | — |
| 2025-10-23 | $55.27 | $55.27 | 286,900 | — | — |
| 2025-10-22 | $53.09 | $53.09 | 231,600 | — | — |
| 2025-10-21 | $54.19 | $54.19 | 170,300 | — | — |
| 2025-10-20 | $53.76 | $53.76 | 182,800 | — | — |
| 2025-10-17 | $52.16 | $52.16 | 202,100 | — | — |
| 2025-10-16 | $54.53 | $54.53 | 318,300 | — | — |
| 2025-10-15 | $55.22 | $55.22 | 317,500 | — | — |
| 2025-10-14 | $51.91 | $51.91 | 243,000 | — | — |
| 2025-10-13 | $51.04 | $51.04 | 162,300 | — | — |
| 2025-10-10 | $48.23 | $48.23 | 239,300 | — | — |
| 2025-10-09 | $48.99 | $48.99 | 89,100 | — | — |
| 2025-10-08 | $50.28 | $50.28 | 119,600 | — | — |
| 2025-10-07 | $49.81 | $49.81 | 187,300 | — | — |
| 2025-10-06 | $50.63 | $50.63 | 184,900 | — | — |
| 2025-10-03 | $49.65 | $49.65 | 174,300 | — | — |
| 2025-10-02 | $49.87 | $49.87 | 129,100 | — | — |
| 2025-10-01 | $49.00 | $49.00 | 73,700 | — | — |
| 2025-09-30 | $50.03 | $50.03 | 139,300 | — | — |
| 2025-09-29 | $49.64 | $49.64 | 126,500 | — | — |
| 2025-09-26 | $50.40 | $50.40 | 187,700 | — | — |
| 2025-09-25 | $49.18 | $49.18 | 142,500 | — | — |
| 2025-09-24 | $49.34 | $49.34 | 191,800 | — | — |
| 2025-09-23 | $50.84 | $50.84 | 159,800 | — | — |
| 2025-09-22 | $51.02 | $51.02 | 232,200 | — | — |
| 2025-09-19 | $50.55 | $50.55 | 589,000 | — | — |
| 2025-09-18 | $50.89 | $50.89 | 163,300 | — | — |
| 2025-09-17 | $49.37 | $49.37 | 140,700 | — | — |
| 2025-09-16 | $49.45 | $49.45 | 126,600 | — | — |
| 2025-09-15 | $49.65 | $49.65 | 96,700 | — | — |
| 2025-09-12 | $49.40 | $49.40 | 126,300 | — | — |
| 2025-09-11 | $50.29 | $50.29 | 144,200 | — | — |
| 2025-09-10 | $48.96 | $48.96 | 119,400 | — | — |
| 2025-09-09 | $49.58 | $49.58 | 139,300 | — | — |
| 2025-09-08 | $50.25 | $50.25 | 157,700 | — | — |
| 2025-09-05 | $49.93 | $49.93 | 132,100 | — | — |
| 2025-09-04 | $50.20 | $50.20 | 142,000 | — | — |
| 2025-09-03 | $49.06 | $49.06 | 219,700 | — | — |
| 2025-09-02 | $49.09 | $49.09 | 148,300 | — | — |
| 2025-08-29 | $49.81 | $49.81 | 207,200 | — | — |
| 2025-08-28 | $50.77 | $50.77 | 163,500 | — | — |
| 2025-08-27 | $50.84 | $50.84 | 173,900 | — | — |
| 2025-08-26 | $50.10 | $50.10 | 170,100 | — | — |
| 2025-08-25 | $50.46 | $50.46 | 214,400 | — | — |
| 2025-08-22 | $50.69 | $50.69 | 250,100 | — | — |
| 2025-08-21 | $48.26 | $48.26 | 118,100 | — | — |
| 2025-08-20 | $47.70 | $47.70 | 112,300 | — | — |
| 2025-08-19 | $48.55 | $48.55 | 119,700 | — | — |
| 2025-08-18 | $48.37 | $48.37 | 159,200 | — | — |
| 2025-08-15 | $48.15 | $48.15 | 187,500 | — | — |
| 2025-08-14 | $47.85 | $47.85 | 188,200 | — | — |
| 2025-08-13 | $49.20 | $49.20 | 193,700 | — | — |
| 2025-08-12 | $47.65 | $47.65 | 146,400 | — | — |
| 2025-08-11 | $46.24 | $46.24 | 148,400 | — | — |
| 2025-08-08 | $46.62 | $46.62 | 235,300 | — | — |
| 2025-08-07 | $46.29 | $46.29 | 260,800 | — | — |
| 2025-08-06 | $44.96 | $44.96 | 207,000 | — | — |
| 2025-08-05 | $44.20 | $44.20 | 214,800 | — | — |
| 2025-08-04 | $43.35 | $43.35 | 233,700 | — | — |
| 2025-08-01 | $43.19 | $43.19 | 360,700 | — | — |
| 2025-07-31 | $43.12 | $43.12 | 390,200 | — | — |
| 2025-07-30 | $39.23 | $39.23 | 198,000 | — | — |
| 2025-07-29 | $40.02 | $40.02 | 161,600 | — | — |
| 2025-07-28 | $39.64 | $39.64 | 151,800 | — | — |
| 2025-07-25 | $39.11 | $39.11 | 104,600 | — | — |
| 2025-07-24 | $38.74 | $38.74 | 111,900 | — | — |
| 2025-07-23 | $39.86 | $39.86 | 173,100 | — | — |
| 2025-07-22 | $38.91 | $38.91 | 134,200 | — | — |
| 2025-07-21 | $39.12 | $39.12 | 193,300 | — | — |
| 2025-07-18 | $39.35 | $39.35 | 313,700 | — | — |
| 2025-07-17 | $40.11 | $40.11 | 162,600 | — | — |
| 2025-07-16 | $39.59 | $39.59 | 247,300 | — | — |
| 2025-07-15 | $39.45 | $39.45 | 209,600 | — | — |
| 2025-07-14 | $40.21 | $40.21 | 108,400 | — | — |
| 2025-07-11 | $40.14 | $40.14 | 162,100 | — | — |
| 2025-07-10 | $41.21 | $41.21 | 135,100 | — | — |
| 2025-07-09 | $41.13 | $41.13 | 136,300 | — | — |
| 2025-07-08 | $40.71 | $40.71 | 154,500 | — | — |
| 2025-07-07 | $40.54 | $40.54 | 187,600 | — | — |
| 2025-07-03 | $41.17 | $41.17 | 64,200 | — | — |
| 2025-07-02 | $40.73 | $40.73 | 129,500 | — | — |
| 2025-07-01 | $40.23 | $40.23 | 152,800 | — | — |
| 2025-06-30 | $40.04 | $40.04 | 171,300 | — | — |
| 2025-06-27 | $40.48 | $40.48 | 439,300 | — | — |
| 2025-06-26 | $39.84 | $39.84 | 157,300 | — | — |
| 2025-06-25 | $39.32 | $39.32 | 135,900 | — | — |
| 2025-06-24 | $39.65 | $39.65 | 158,300 | — | — |
| 2025-06-23 | $39.16 | $39.16 | 115,900 | — | — |
| 2025-06-20 | $38.04 | $38.04 | 352,600 | — | — |
| 2025-06-18 | $38.02 | $38.02 | 144,800 | — | — |
| 2025-06-17 | $38.15 | $38.15 | 201,300 | — | — |
| 2025-06-16 | $38.64 | $38.64 | 159,300 | — | — |
| 2025-06-13 | $37.61 | $37.61 | 206,200 | — | — |
| 2025-06-12 | $38.72 | $38.72 | 151,400 | — | — |
| 2025-06-11 | $39.32 | $39.32 | 208,900 | — | — |
| 2025-06-10 | $39.25 | $39.25 | 141,900 | — | — |
| 2025-06-09 | $39.20 | $39.20 | 246,800 | — | — |
| 2025-06-06 | $38.34 | $38.34 | 235,700 | — | — |
| 2025-06-05 | $37.31 | $37.31 | 330,600 | — | — |
| 2025-06-04 | $37.85 | $37.85 | 643,500 | — | — |
| 2025-06-03 | $37.56 | $37.56 | 247,900 | — | — |
| 2025-06-02 | $36.53 | $36.53 | 187,300 | — | — |
| 2025-05-30 | $36.98 | $36.98 | 175,800 | — | — |
| 2025-05-29 | $37.61 | $37.61 | 116,300 | — | — |
| 2025-05-28 | $37.75 | $37.75 | 203,000 | — | — |
| 2025-05-27 | $38.27 | $38.27 | 303,300 | — | — |
| 2025-05-23 | $36.82 | $36.82 | 246,700 | — | — |
| 2025-05-22 | $37.44 | $37.44 | 267,000 | — | — |
| 2025-05-21 | $39.57 | $39.57 | 97,300 | — | — |
| 2025-05-20 | $40.87 | $40.87 | 98,100 | — | — |
| 2025-05-19 | $41.01 | $41.01 | 136,500 | — | — |
| 2025-05-16 | $41.08 | $41.08 | 171,100 | — | — |
| 2025-05-15 | $40.65 | $40.65 | 184,800 | — | — |
| 2025-05-14 | $40.59 | $40.59 | 156,200 | — | — |
| 2025-05-13 | $41.36 | $41.36 | 132,400 | — | — |
| 2025-05-12 | $41.64 | $41.64 | 195,000 | — | — |
| 2025-05-09 | $40.51 | $40.51 | 127,900 | — | — |
| 2025-05-08 | $40.20 | $40.20 | 127,900 | — | — |
| 2025-05-07 | $38.67 | $38.67 | 129,100 | — | — |
| 2025-05-06 | $39.10 | $39.10 | 191,200 | — | — |
| 2025-05-05 | $39.04 | $39.04 | 224,800 | — | — |
| 2025-05-02 | $38.35 | $38.35 | 314,100 | — | — |
| 2025-05-01 | $35.80 | $35.80 | 208,900 | — | — |
| 2025-04-30 | $35.16 | $35.16 | 167,100 | — | — |
| 2025-04-29 | $35.41 | $35.41 | 100,500 | — | — |
| 2025-04-28 | $35.39 | $35.39 | 157,900 | — | — |
| 2025-04-25 | $35.17 | $35.17 | 167,700 | — | — |
| 2025-04-24 | $35.09 | $35.09 | 186,400 | — | — |
| 2025-04-23 | $33.81 | $33.81 | 210,600 | — | — |
| 2025-04-22 | $33.30 | $33.30 | 201,600 | — | — |
| 2025-04-21 | $32.29 | $32.29 | 175,000 | — | — |
| 2025-04-17 | $33.36 | $33.36 | 953,500 | — | — |
| 2025-04-16 | $33.40 | $33.40 | 469,400 | — | — |
| 2025-04-15 | $34.20 | $34.20 | 180,400 | — | — |
| 2025-04-14 | $34.10 | $34.10 | 200,800 | — | — |
| 2025-04-11 | $34.67 | $34.67 | 206,300 | — | — |
| 2025-04-10 | $33.66 | $33.66 | 180,700 | — | — |
| 2025-04-09 | $35.05 | $35.05 | 244,900 | — | — |
| 2025-04-08 | $31.12 | $31.12 | 275,400 | — | — |
| 2025-04-07 | $31.77 | $31.77 | 256,300 | — | — |
| 2025-04-04 | $31.64 | $31.64 | 261,200 | — | — |
| 2025-04-03 | $33.27 | $33.27 | 299,300 | — | — |
| 2025-04-02 | $36.29 | $36.29 | 105,300 | — | — |
| 2025-04-01 | $35.39 | $35.39 | 127,100 | — | — |
| 2025-03-31 | $35.04 | $35.04 | 175,000 | — | — |
| 2025-03-28 | $35.76 | $35.76 | 136,600 | — | — |
| 2025-03-27 | $37.05 | $37.05 | 164,500 | — | — |
| 2025-03-26 | $37.01 | $37.01 | 117,200 | — | — |
| 2025-03-25 | $37.04 | $37.04 | 132,400 | — | — |
| 2025-03-24 | $37.02 | $37.02 | 146,900 | — | — |
| 2025-03-21 | $36.28 | $36.28 | 509,400 | — | — |
| 2025-03-20 | $36.38 | $36.38 | 124,800 | — | — |
| 2025-03-19 | $36.59 | $36.59 | 146,900 | — | — |
| 2025-03-18 | $35.79 | $35.79 | 180,500 | — | — |
| 2025-03-17 | $36.74 | $36.74 | 168,900 | — | — |
| 2025-03-14 | $36.55 | $36.55 | 150,900 | — | — |
| 2025-03-13 | $35.73 | $35.73 | 145,400 | — | — |
| 2025-03-12 | $37.17 | $37.17 | 139,800 | — | — |
| 2025-03-11 | $37.14 | $37.14 | 182,100 | — | — |
| 2025-03-10 | $37.09 | $37.09 | 241,100 | — | — |
| 2025-03-07 | $38.00 | $38.00 | 205,900 | — | — |
| 2025-03-06 | $37.91 | $37.91 | 212,500 | — | — |
| 2025-03-05 | $38.34 | $38.34 | 201,400 | — | — |
| 2025-03-04 | $37.83 | $37.83 | 233,900 | — | — |
| 2025-03-03 | $38.29 | $38.29 | 218,500 | — | — |
| 2025-02-28 | $39.88 | $39.88 | 220,200 | — | — |
| 2025-02-27 | $39.30 | $39.30 | 323,700 | — | — |
| 2025-02-26 | $40.18 | $40.18 | 229,800 | — | — |
| 2025-02-25 | $39.61 | $39.61 | 259,900 | — | — |
| 2025-02-24 | $40.20 | $40.20 | 212,300 | — | — |
| 2025-02-21 | $40.56 | $40.56 | 211,000 | — | — |
| 2025-02-20 | $42.04 | $42.04 | 215,900 | — | — |
| 2025-02-19 | $43.10 | $43.10 | 258,500 | — | — |
| 2025-02-18 | $44.65 | $44.65 | 287,400 | — | — |
| 2025-02-14 | $44.18 | $44.18 | 239,400 | — | — |
| 2025-02-13 | $45.03 | $45.03 | 256,700 | — | — |
| 2025-02-12 | $43.74 | $43.74 | 318,900 | — | — |
| 2025-02-11 | $43.26 | $43.26 | 537,300 | — | — |
| 2025-02-10 | $42.27 | $42.27 | 445,100 | — | — |
| 2025-02-07 | $41.60 | $41.60 | 711,600 | — | — |
| 2025-02-06 | $44.39 | $44.39 | 406,500 | — | — |
| 2025-02-05 | $44.25 | $44.25 | 248,800 | — | — |
| 2025-02-04 | $43.12 | $43.12 | 202,800 | — | — |
| 2025-02-03 | $41.64 | $41.64 | 168,000 | — | — |
| 2025-01-31 | $41.73 | $41.73 | 192,400 | — | — |
| 2025-01-30 | $42.00 | $42.00 | 179,100 | — | — |
| 2025-01-29 | $41.31 | $41.31 | 238,200 | — | — |
| 2025-01-28 | $41.41 | $41.41 | 169,900 | — | — |
| 2025-01-27 | $40.24 | $40.24 | 194,100 | — | — |
| 2025-01-24 | $40.95 | $40.95 | 113,900 | — | — |
| 2025-01-23 | $40.04 | $40.04 | 165,900 | — | — |
| 2025-01-22 | $39.86 | $39.86 | 185,500 | — | — |
| 2025-01-21 | $40.10 | $40.10 | 162,000 | — | — |
| 2025-01-17 | $38.54 | $38.54 | 651,900 | — | — |
| 2025-01-16 | $38.95 | $38.95 | 212,400 | — | — |
| 2025-01-15 | $38.26 | $38.26 | 214,700 | — | — |
| 2025-01-14 | $37.11 | $37.11 | 129,200 | — | — |
| 2025-01-13 | $36.60 | $36.60 | 241,800 | — | — |
| 2025-01-10 | $36.61 | $36.61 | 185,700 | — | — |
| 2025-01-08 | $37.62 | $37.62 | 126,600 | — | — |
| 2025-01-07 | $38.10 | $38.10 | 143,200 | — | — |
| 2025-01-06 | $39.25 | $39.25 | 129,400 | — | — |
| 2025-01-03 | $39.65 | $39.65 | 135,500 | — | — |
| 2025-01-02 | $38.75 | $38.75 | 92,500 | — | — |