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
- 2012-04-17 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 | $57.14 | $57.14 | 802,400 | — | — |
| 2025-12-30 | $59.19 | $59.19 | 418,400 | — | — |
| 2025-12-29 | $62.47 | $62.47 | 419,700 | — | — |
| 2025-12-26 | $65.49 | $65.49 | 314,000 | — | — |
| 2025-12-24 | $66.53 | $66.53 | 176,300 | — | — |
| 2025-12-23 | $67.04 | $67.04 | 252,000 | — | — |
| 2025-12-22 | $67.03 | $67.03 | 451,500 | — | — |
| 2025-12-19 | $68.73 | $68.73 | 766,800 | — | — |
| 2025-12-18 | $65.34 | $65.34 | 385,800 | — | — |
| 2025-12-17 | $62.39 | $62.39 | 469,500 | — | — |
| 2025-12-16 | $65.30 | $65.30 | 496,900 | — | — |
| 2025-12-15 | $66.28 | $66.28 | 670,900 | — | — |
| 2025-12-12 | $62.95 | $62.95 | 541,000 | — | — |
| 2025-12-11 | $65.76 | $65.76 | 344,900 | — | — |
| 2025-12-10 | $63.44 | $63.44 | 524,000 | — | — |
| 2025-12-09 | $63.66 | $63.66 | 516,500 | — | — |
| 2025-12-08 | $59.48 | $59.48 | 330,600 | — | — |
| 2025-12-05 | $59.53 | $59.53 | 368,300 | — | — |
| 2025-12-04 | $61.12 | $61.12 | 457,500 | — | — |
| 2025-12-03 | $58.68 | $58.68 | 411,400 | — | — |
| 2025-12-02 | $54.48 | $54.48 | 372,200 | — | — |
| 2025-12-01 | $52.73 | $52.73 | 493,200 | — | — |
| 2025-11-28 | $54.08 | $54.08 | 153,200 | — | — |
| 2025-11-26 | $52.61 | $52.61 | 368,400 | — | — |
| 2025-11-25 | $54.30 | $54.30 | 400,300 | — | — |
| 2025-11-24 | $55.02 | $55.02 | 443,600 | — | — |
| 2025-11-21 | $52.15 | $52.15 | 738,800 | — | — |
| 2025-11-20 | $51.46 | $51.46 | 749,000 | — | — |
| 2025-11-19 | $52.24 | $52.24 | 544,900 | — | — |
| 2025-11-18 | $53.05 | $53.05 | 969,900 | — | — |
| 2025-11-17 | $54.56 | $54.56 | 692,300 | — | — |
| 2025-11-14 | $58.25 | $58.25 | 741,100 | — | — |
| 2025-11-13 | $58.26 | $58.26 | 898,500 | — | — |
| 2025-11-12 | $64.63 | $64.63 | 743,400 | — | — |
| 2025-11-11 | $61.94 | $61.94 | 1,085,300 | — | — |
| 2025-11-10 | $64.95 | $64.95 | 1,742,300 | — | — |
| 2025-11-07 | $65.69 | $65.69 | 5,381,200 | — | — |
| 2025-11-06 | $81.24 | $81.24 | 712,300 | — | — |
| 2025-11-05 | $88.55 | $88.55 | 573,400 | — | — |
| 2025-11-04 | $84.07 | $84.07 | 527,600 | — | — |
| 2025-11-03 | $89.07 | $89.07 | 427,600 | — | — |
| 2025-10-31 | $85.62 | $85.62 | 417,700 | — | — |
| 2025-10-30 | $82.95 | $82.95 | 446,300 | — | — |
| 2025-10-29 | $88.05 | $88.05 | 586,000 | — | — |
| 2025-10-28 | $81.22 | $81.22 | 317,700 | — | — |
| 2025-10-27 | $82.07 | $82.07 | 493,700 | — | — |
| 2025-10-24 | $83.56 | $83.56 | 334,400 | — | — |
| 2025-10-23 | $80.52 | $80.52 | 351,000 | — | — |
| 2025-10-22 | $77.57 | $77.57 | 810,500 | — | — |
| 2025-10-21 | $81.33 | $81.33 | 319,100 | — | — |
| 2025-10-20 | $83.64 | $83.64 | 491,300 | — | — |
| 2025-10-17 | $87.06 | $87.06 | 410,200 | — | — |
| 2025-10-16 | $88.78 | $88.78 | 509,500 | — | — |
| 2025-10-15 | $93.24 | $93.24 | 423,600 | — | — |
| 2025-10-14 | $91.91 | $91.91 | 489,200 | — | — |
| 2025-10-13 | $94.96 | $94.96 | 662,600 | — | — |
| 2025-10-10 | $85.72 | $85.72 | 897,900 | — | — |
| 2025-10-09 | $91.18 | $91.18 | 659,400 | — | — |
| 2025-10-08 | $87.91 | $87.91 | 553,700 | — | — |
| 2025-10-07 | $84.36 | $84.36 | 944,500 | — | — |
| 2025-10-06 | $84.58 | $84.58 | 1,148,500 | — | — |
| 2025-10-03 | $92.28 | $92.28 | 593,500 | — | — |
| 2025-10-02 | $96.39 | $96.39 | 608,500 | — | — |
| 2025-10-01 | $92.20 | $92.20 | 887,700 | — | — |
| 2025-09-30 | $98.22 | $98.22 | 879,400 | — | — |
| 2025-09-29 | $103.08 | $103.08 | 670,800 | — | — |
| 2025-09-26 | $103.72 | $103.72 | 522,200 | — | — |
| 2025-09-25 | $109.59 | $109.59 | 657,800 | — | — |
| 2025-09-24 | $110.87 | $110.87 | 759,200 | — | — |
| 2025-09-23 | $115.78 | $115.78 | 586,300 | — | — |
| 2025-09-22 | $114.99 | $114.99 | 690,900 | — | — |
| 2025-09-19 | $109.98 | $109.98 | 984,100 | — | — |
| 2025-09-18 | $106.20 | $106.20 | 713,500 | — | — |
| 2025-09-17 | $101.51 | $101.51 | 488,500 | — | — |
| 2025-09-16 | $98.42 | $98.42 | 582,700 | — | — |
| 2025-09-15 | $95.53 | $95.53 | 701,400 | — | — |
| 2025-09-12 | $94.41 | $94.41 | 429,600 | — | — |
| 2025-09-11 | $94.59 | $94.59 | 655,500 | — | — |
| 2025-09-10 | $89.65 | $89.65 | 818,400 | — | — |
| 2025-09-09 | $92.81 | $92.81 | 839,000 | — | — |
| 2025-09-08 | $84.39 | $84.39 | 609,200 | — | — |
| 2025-09-05 | $86.84 | $86.84 | 508,400 | — | — |
| 2025-09-04 | $86.92 | $86.92 | 680,600 | — | — |
| 2025-09-03 | $87.26 | $87.26 | 854,600 | — | — |
| 2025-09-02 | $81.09 | $81.09 | 738,500 | — | — |
| 2025-08-29 | $82.89 | $82.89 | 460,600 | — | — |
| 2025-08-28 | $84.90 | $84.90 | 436,400 | — | — |
| 2025-08-27 | $81.46 | $81.46 | 702,900 | — | — |
| 2025-08-26 | $82.74 | $82.74 | 1,166,000 | — | — |
| 2025-08-25 | $88.47 | $88.47 | 608,400 | — | — |
| 2025-08-22 | $91.26 | $91.26 | 1,027,600 | — | — |
| 2025-08-21 | $82.40 | $82.40 | 484,800 | — | — |
| 2025-08-20 | $80.73 | $80.73 | 696,800 | — | — |
| 2025-08-19 | $79.94 | $79.94 | 824,000 | — | — |
| 2025-08-18 | $87.11 | $87.11 | 1,061,700 | — | — |
| 2025-08-15 | $85.67 | $85.67 | 866,200 | — | — |
| 2025-08-14 | $81.21 | $81.21 | 1,101,600 | — | — |
| 2025-08-13 | $90.47 | $90.47 | 1,158,100 | — | — |
| 2025-08-12 | $95.45 | $95.45 | 934,000 | — | — |
| 2025-08-11 | $96.32 | $96.32 | 1,015,400 | — | — |
| 2025-08-08 | $99.70 | $99.70 | 2,177,200 | — | — |
| 2025-08-07 | $87.79 | $87.79 | 565,500 | — | — |
| 2025-08-06 | $90.98 | $90.98 | 418,900 | — | — |
| 2025-08-05 | $92.63 | $92.63 | 628,500 | — | — |
| 2025-08-04 | $89.23 | $89.23 | 351,300 | — | — |
| 2025-08-01 | $86.99 | $86.99 | 768,900 | — | — |
| 2025-07-31 | $93.75 | $93.75 | 961,400 | — | — |
| 2025-07-30 | $88.16 | $88.16 | 494,600 | — | — |
| 2025-07-29 | $88.15 | $88.15 | 415,800 | — | — |
| 2025-07-28 | $89.06 | $89.06 | 609,400 | — | — |
| 2025-07-25 | $90.52 | $90.52 | 608,100 | — | — |
| 2025-07-24 | $89.52 | $89.52 | 493,200 | — | — |
| 2025-07-23 | $91.51 | $91.51 | 978,600 | — | — |
| 2025-07-22 | $83.31 | $83.31 | 774,000 | — | — |
| 2025-07-21 | $87.84 | $87.84 | 1,098,300 | — | — |
| 2025-07-18 | $90.00 | $90.00 | 833,300 | — | — |
| 2025-07-17 | $84.03 | $84.03 | 638,900 | — | — |
| 2025-07-16 | $82.29 | $82.29 | 677,600 | — | — |
| 2025-07-15 | $75.24 | $75.24 | 449,600 | — | — |
| 2025-07-14 | $75.65 | $75.65 | 646,900 | — | — |
| 2025-07-11 | $72.02 | $72.02 | 582,000 | — | — |
| 2025-07-10 | $68.39 | $68.39 | 449,500 | — | — |
| 2025-07-09 | $69.69 | $69.69 | 650,400 | — | — |
| 2025-07-08 | $63.74 | $63.74 | 1,419,400 | — | — |
| 2025-07-07 | $73.57 | $73.57 | 878,700 | — | — |
| 2025-07-03 | $78.10 | $78.10 | 423,100 | — | — |
| 2025-07-02 | $70.27 | $70.27 | 825,500 | — | — |
| 2025-07-01 | $65.76 | $65.76 | 434,900 | — | — |
| 2025-06-30 | $64.68 | $64.68 | 471,800 | — | — |
| 2025-06-27 | $66.74 | $66.74 | 1,514,000 | — | — |
| 2025-06-26 | $68.01 | $68.01 | 461,100 | — | — |
| 2025-06-25 | $61.98 | $61.98 | 418,400 | — | — |
| 2025-06-24 | $64.41 | $64.41 | 544,100 | — | — |
| 2025-06-23 | $60.86 | $60.86 | 466,600 | — | — |
| 2025-06-20 | $59.66 | $59.66 | 683,800 | — | — |
| 2025-06-18 | $59.37 | $59.37 | 602,600 | — | — |
| 2025-06-17 | $52.74 | $52.74 | 417,100 | — | — |
| 2025-06-16 | $53.53 | $53.53 | 536,900 | — | — |
| 2025-06-13 | $49.93 | $49.93 | 302,100 | — | — |
| 2025-06-12 | $51.52 | $51.52 | 228,400 | — | — |
| 2025-06-11 | $49.99 | $49.99 | 329,200 | — | — |
| 2025-06-10 | $49.85 | $49.85 | 288,300 | — | — |
| 2025-06-09 | $47.90 | $47.90 | 451,800 | — | — |
| 2025-06-06 | $47.49 | $47.49 | 390,000 | — | — |
| 2025-06-05 | $42.46 | $42.46 | 219,800 | — | — |
| 2025-06-04 | $42.99 | $42.99 | 253,700 | — | — |
| 2025-06-03 | $41.52 | $41.52 | 217,800 | — | — |
| 2025-06-02 | $42.50 | $42.50 | 228,600 | — | — |
| 2025-05-30 | $42.37 | $42.37 | 213,700 | — | — |
| 2025-05-29 | $41.15 | $41.15 | 225,700 | — | — |
| 2025-05-28 | $41.77 | $41.77 | 244,000 | — | — |
| 2025-05-27 | $40.98 | $40.98 | 346,000 | — | — |
| 2025-05-23 | $38.71 | $38.71 | 282,600 | — | — |
| 2025-05-22 | $37.78 | $37.78 | 355,200 | — | — |
| 2025-05-21 | $36.61 | $36.61 | 271,300 | — | — |
| 2025-05-20 | $37.68 | $37.68 | 211,800 | — | — |
| 2025-05-19 | $36.96 | $36.96 | 233,800 | — | — |
| 2025-05-16 | $37.09 | $37.09 | 409,500 | — | — |
| 2025-05-15 | $34.40 | $34.40 | 260,700 | — | — |
| 2025-05-14 | $35.35 | $35.35 | 365,100 | — | — |
| 2025-05-13 | $35.06 | $35.06 | 467,900 | — | — |
| 2025-05-12 | $34.51 | $34.51 | 640,700 | — | — |
| 2025-05-09 | $30.36 | $30.36 | 725,000 | — | — |
| 2025-05-08 | $27.75 | $27.75 | 327,100 | — | — |
| 2025-05-07 | $25.84 | $25.84 | 213,400 | — | — |
| 2025-05-06 | $26.38 | $26.38 | 231,800 | — | — |
| 2025-05-05 | $27.82 | $27.82 | 276,500 | — | — |
| 2025-05-02 | $27.45 | $27.45 | 360,300 | — | — |
| 2025-05-01 | $25.72 | $25.72 | 170,600 | — | — |
| 2025-04-30 | $25.22 | $25.22 | 241,100 | — | — |
| 2025-04-29 | $26.41 | $26.41 | 129,200 | — | — |
| 2025-04-28 | $27.25 | $27.25 | 212,000 | — | — |
| 2025-04-25 | $27.04 | $27.04 | 202,800 | — | — |
| 2025-04-24 | $26.79 | $26.79 | 351,600 | — | — |
| 2025-04-23 | $24.05 | $24.05 | 469,700 | — | — |
| 2025-04-22 | $21.02 | $21.02 | 271,800 | — | — |
| 2025-04-21 | $21.47 | $21.47 | 305,800 | — | — |
| 2025-04-17 | $24.51 | $24.51 | 112,000 | — | — |
| 2025-04-16 | $24.38 | $24.38 | 186,200 | — | — |
| 2025-04-15 | $24.61 | $24.61 | 237,000 | — | — |
| 2025-04-14 | $24.82 | $24.82 | 424,200 | — | — |
| 2025-04-11 | $22.93 | $22.93 | 334,400 | — | — |
| 2025-04-10 | $21.14 | $21.14 | 247,800 | — | — |
| 2025-04-09 | $22.39 | $22.39 | 585,000 | — | — |
| 2025-04-08 | $18.70 | $18.70 | 410,100 | — | — |
| 2025-04-07 | $19.99 | $19.99 | 467,300 | — | — |
| 2025-04-04 | $20.30 | $20.30 | 533,600 | — | — |
| 2025-04-03 | $22.06 | $22.06 | 446,600 | — | — |
| 2025-04-02 | $26.61 | $26.61 | 262,600 | — | — |
| 2025-04-01 | $25.92 | $25.92 | 252,600 | — | — |
| 2025-03-31 | $25.28 | $25.28 | 326,700 | — | — |
| 2025-03-28 | $26.19 | $26.19 | 360,700 | — | — |
| 2025-03-27 | $29.25 | $29.25 | 201,600 | — | — |
| 2025-03-26 | $30.07 | $30.07 | 321,100 | — | — |
| 2025-03-25 | $31.96 | $31.96 | 1,318,000 | — | — |
| 2025-03-24 | $29.83 | $29.83 | 334,600 | — | — |
| 2025-03-21 | $30.54 | $30.54 | 612,700 | — | — |
| 2025-03-20 | $32.00 | $32.00 | 300,300 | — | — |
| 2025-03-19 | $34.52 | $34.52 | 252,000 | — | — |
| 2025-03-18 | $32.06 | $32.06 | 170,100 | — | — |
| 2025-03-17 | $33.09 | $33.09 | 385,000 | — | — |
| 2025-03-14 | $30.49 | $30.49 | 164,100 | — | — |
| 2025-03-13 | $28.74 | $28.74 | 159,800 | — | — |
| 2025-03-12 | $29.39 | $29.39 | 179,700 | — | — |
| 2025-03-11 | $28.98 | $28.98 | 165,800 | — | — |
| 2025-03-10 | $27.10 | $27.10 | 308,800 | — | — |
| 2025-03-07 | $27.45 | $27.45 | 189,400 | — | — |
| 2025-03-06 | $26.94 | $26.94 | 320,300 | — | — |
| 2025-03-05 | $31.10 | $31.10 | 178,600 | — | — |
| 2025-03-04 | $28.92 | $28.92 | 401,000 | — | — |
| 2025-03-03 | $31.37 | $31.37 | 225,400 | — | — |
| 2025-02-28 | $33.37 | $33.37 | 180,200 | — | — |
| 2025-02-27 | $33.24 | $33.24 | 160,800 | — | — |
| 2025-02-26 | $34.21 | $34.21 | 235,600 | — | — |
| 2025-02-25 | $30.43 | $30.43 | 320,200 | — | — |
| 2025-02-24 | $32.90 | $32.90 | 306,300 | — | — |
| 2025-02-21 | $32.50 | $32.50 | 315,900 | — | — |
| 2025-02-20 | $35.60 | $35.60 | 250,800 | — | — |
| 2025-02-19 | $37.10 | $37.10 | 203,200 | — | — |
| 2025-02-18 | $38.18 | $38.18 | 212,500 | — | — |
| 2025-02-14 | $38.67 | $38.67 | 226,200 | — | — |
| 2025-02-13 | $38.33 | $38.33 | 235,200 | — | — |
| 2025-02-12 | $38.97 | $38.97 | 335,200 | — | — |
| 2025-02-11 | $41.45 | $41.45 | 225,600 | — | — |
| 2025-02-10 | $43.25 | $43.25 | 287,400 | — | — |
| 2025-02-07 | $41.48 | $41.48 | 303,700 | — | — |
| 2025-02-06 | $42.05 | $42.05 | 313,900 | — | — |
| 2025-02-05 | $43.57 | $43.57 | 423,800 | — | — |
| 2025-02-04 | $41.77 | $41.77 | 379,800 | — | — |
| 2025-02-03 | $42.03 | $42.03 | 518,600 | — | — |
| 2025-01-31 | $42.31 | $42.31 | 395,400 | — | — |
| 2025-01-30 | $41.90 | $41.90 | 327,000 | — | — |
| 2025-01-29 | $40.74 | $40.74 | 427,100 | — | — |
| 2025-01-28 | $38.96 | $38.96 | 472,900 | — | — |
| 2025-01-27 | $31.91 | $31.91 | 814,200 | — | — |
| 2025-01-24 | $43.00 | $43.00 | 689,600 | — | — |
| 2025-01-23 | $39.00 | $39.00 | 307,200 | — | — |
| 2025-01-22 | $40.21 | $40.21 | 549,900 | — | — |
| 2025-01-21 | $36.08 | $36.08 | 289,100 | — | — |
| 2025-01-17 | $35.05 | $35.05 | 164,500 | — | — |
| 2025-01-16 | $35.97 | $35.97 | 160,500 | — | — |
| 2025-01-15 | $36.03 | $36.03 | 283,500 | — | — |
| 2025-01-14 | $36.19 | $36.19 | 269,800 | — | — |
| 2025-01-13 | $34.67 | $34.67 | 185,900 | — | — |
| 2025-01-10 | $35.80 | $35.80 | 288,800 | — | — |
| 2025-01-08 | $32.55 | $32.55 | 273,700 | — | — |
| 2025-01-07 | $35.26 | $35.26 | 834,600 | — | — |
| 2025-01-06 | $31.34 | $31.34 | 276,400 | — | — |
| 2025-01-03 | $28.60 | $28.60 | 204,700 | — | — |
| 2025-01-02 | $29.23 | $29.23 | 418,600 | — | — |