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
- 2008-01-09 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 | $43.63 | $56.30 | 5,600 | — | — |
| 2025-12-30 | $43.41 | $56.01 | 3,500 | — | — |
| 2025-12-29 | $43.43 | $56.04 | 2,900 | — | — |
| 2025-12-26 | $43.61 | $56.27 | 2,400 | — | — |
| 2025-12-24 | $43.75 | $56.45 | 1,300 | — | — |
| 2025-12-23 | $43.44 | $56.05 | 7,100 | — | — |
| 2025-12-22 | $43.52 | $56.15 | 6,900 | — | — |
| 2025-12-19 | $43.21 | $55.75 | 40,000 | — | — |
| 2025-12-18 | $44.82 | $57.83 | 4,100 | — | — |
| 2025-12-17 | $44.99 | $58.05 | 5,700 | — | — |
| 2025-12-16 | $44.90 | $57.93 | 5,200 | — | — |
| 2025-12-15 | $44.55 | $57.48 | 5,000 | — | — |
| 2025-12-12 | $44.60 | $57.55 | 5,400 | — | — |
| 2025-12-11 | $44.63 | $57.59 | 3,600 | — | — |
| 2025-12-10 | $44.40 | $57.29 | 6,600 | — | — |
| 2025-12-09 | $44.32 | $57.19 | 22,500 | — | — |
| 2025-12-08 | $44.44 | $57.34 | 26,700 | — | — |
| 2025-12-05 | $44.11 | $56.92 | 6,300 | — | — |
| 2025-12-04 | $44.23 | $57.07 | 2,100 | — | — |
| 2025-12-03 | $43.99 | $56.76 | 2,000 | — | — |
| 2025-12-02 | $43.84 | $56.57 | 3,100 | — | — |
| 2025-12-01 | $44.02 | $56.80 | 2,700 | — | — |
| 2025-11-28 | $44.31 | $57.17 | 3,900 | — | — |
| 2025-11-26 | $44.23 | $57.07 | 3,900 | — | — |
| 2025-11-25 | $44.56 | $57.50 | 4,900 | — | — |
| 2025-11-24 | $44.42 | $57.32 | 5,300 | — | — |
| 2025-11-21 | $44.88 | $57.91 | 6,700 | — | — |
| 2025-11-20 | $44.23 | $57.07 | 2,100 | — | — |
| 2025-11-19 | $44.16 | $56.98 | 4,500 | — | — |
| 2025-11-18 | $44.74 | $57.73 | 1,200 | — | — |
| 2025-11-17 | $44.78 | $57.78 | 4,800 | — | — |
| 2025-11-14 | $44.77 | $57.77 | 1,600 | — | — |
| 2025-11-13 | $44.74 | $57.73 | 6,000 | — | — |
| 2025-11-12 | $44.81 | $57.82 | 5,300 | — | — |
| 2025-11-11 | $45.28 | $58.43 | 2,400 | — | — |
| 2025-11-10 | $44.96 | $58.01 | 2,000 | — | — |
| 2025-11-07 | $44.96 | $58.01 | 3,000 | — | — |
| 2025-11-06 | $44.95 | $57.75 | 2,400 | — | — |
| 2025-11-05 | $45.00 | $57.82 | 3,300 | — | — |
| 2025-11-04 | $43.80 | $56.28 | 10,000 | — | — |
| 2025-11-03 | $44.20 | $56.79 | 1,100 | — | — |
| 2025-10-31 | $44.64 | $57.36 | 2,500 | — | — |
| 2025-10-30 | $44.20 | $56.79 | 9,700 | — | — |
| 2025-10-29 | $44.05 | $56.60 | 22,100 | — | — |
| 2025-10-28 | $44.56 | $57.25 | 9,100 | — | — |
| 2025-10-27 | $44.67 | $57.39 | 1,600 | — | — |
| 2025-10-24 | $45.27 | $58.17 | 1,200 | — | — |
| 2025-10-23 | $45.31 | $58.22 | 500 | — | — |
| 2025-10-22 | $45.43 | $58.37 | 2,700 | — | — |
| 2025-10-21 | $45.46 | $58.41 | 1,400 | — | — |
| 2025-10-20 | $45.29 | $58.19 | 2,200 | — | — |
| 2025-10-17 | $44.77 | $57.52 | 1,600 | — | — |
| 2025-10-16 | $44.61 | $57.32 | 18,900 | — | — |
| 2025-10-15 | $45.95 | $59.04 | 2,000 | — | — |
| 2025-10-14 | $45.73 | $58.76 | 1,600 | — | — |
| 2025-10-13 | $45.94 | $59.03 | 2,400 | — | — |
| 2025-10-10 | $45.70 | $58.72 | 15,100 | — | — |
| 2025-10-09 | $46.17 | $59.32 | 2,100 | — | — |
| 2025-10-08 | $46.06 | $59.18 | 3,400 | — | — |
| 2025-10-07 | $46.00 | $59.10 | 6,100 | — | — |
| 2025-10-06 | $46.08 | $59.21 | 2,400 | — | — |
| 2025-10-03 | $46.43 | $59.66 | 1,800 | — | — |
| 2025-10-02 | $45.86 | $58.92 | 14,700 | — | — |
| 2025-10-01 | $45.82 | $58.87 | 3,500 | — | — |
| 2025-09-30 | $46.06 | $59.18 | 4,400 | — | — |
| 2025-09-29 | $46.34 | $59.54 | 2,700 | — | — |
| 2025-09-26 | $47.74 | $61.34 | 2,000 | — | — |
| 2025-09-25 | $46.85 | $60.20 | 1,100 | — | — |
| 2025-09-24 | $46.37 | $59.58 | 2,400 | — | — |
| 2025-09-23 | $46.17 | $59.32 | 3,800 | — | — |
| 2025-09-22 | $45.97 | $59.06 | 4,100 | — | — |
| 2025-09-19 | $47.00 | $60.39 | 22,400 | — | — |
| 2025-09-18 | $46.46 | $59.69 | 3,100 | — | — |
| 2025-09-17 | $45.34 | $58.26 | 4,600 | — | — |
| 2025-09-16 | $45.44 | $58.38 | 4,400 | — | — |
| 2025-09-15 | $45.59 | $58.58 | 3,000 | — | — |
| 2025-09-12 | $45.14 | $58.00 | 11,800 | — | — |
| 2025-09-11 | $46.53 | $59.78 | 5,700 | — | — |
| 2025-09-10 | $47.18 | $60.62 | 2,100 | — | — |
| 2025-09-09 | $47.25 | $60.71 | 3,000 | — | — |
| 2025-09-08 | $46.97 | $60.35 | 2,600 | — | — |
| 2025-09-05 | $47.31 | $60.79 | 3,100 | — | — |
| 2025-09-04 | $47.38 | $60.88 | 3,300 | — | — |
| 2025-09-03 | $46.90 | $60.26 | 2,800 | — | — |
| 2025-09-02 | $47.06 | $60.47 | 2,800 | — | — |
| 2025-08-29 | $47.27 | $60.74 | 2,400 | — | — |
| 2025-08-28 | $47.32 | $60.80 | 5,200 | — | — |
| 2025-08-27 | $47.99 | $61.66 | 5,000 | — | — |
| 2025-08-26 | $48.11 | $61.81 | 2,400 | — | — |
| 2025-08-25 | $48.54 | $62.37 | 3,600 | — | — |
| 2025-08-22 | $48.66 | $62.52 | 9,100 | — | — |
| 2025-08-21 | $47.25 | $60.71 | 2,800 | — | — |
| 2025-08-20 | $48.23 | $61.97 | 2,900 | — | — |
| 2025-08-19 | $46.93 | $60.30 | 1,900 | — | — |
| 2025-08-18 | $46.46 | $59.69 | 7,100 | — | — |
| 2025-08-15 | $46.55 | $59.81 | 6,100 | — | — |
| 2025-08-14 | $46.86 | $60.21 | 4,200 | — | — |
| 2025-08-13 | $46.74 | $60.05 | 3,300 | — | — |
| 2025-08-12 | $46.87 | $60.22 | 10,500 | — | — |
| 2025-08-11 | $46.24 | $59.41 | 6,100 | — | — |
| 2025-08-08 | $46.06 | $58.94 | 6,500 | — | — |
| 2025-08-07 | $46.05 | $58.92 | 2,900 | — | — |
| 2025-08-06 | $46.83 | $59.92 | 1,500 | — | — |
| 2025-08-05 | $46.85 | $59.95 | 4,000 | — | — |
| 2025-08-04 | $46.00 | $58.86 | 3,000 | — | — |
| 2025-08-01 | $45.75 | $58.54 | 12,800 | — | — |
| 2025-07-31 | $46.05 | $58.92 | 2,200 | — | — |
| 2025-07-30 | $46.53 | $59.54 | 5,000 | — | — |
| 2025-07-29 | $47.09 | $60.25 | 3,600 | — | — |
| 2025-07-28 | $48.02 | $61.44 | 4,300 | — | — |
| 2025-07-25 | $47.70 | $61.03 | 1,900 | — | — |
| 2025-07-24 | $46.10 | $58.99 | 2,400 | — | — |
| 2025-07-23 | $46.51 | $59.51 | 3,800 | — | — |
| 2025-07-22 | $45.05 | $57.64 | 7,400 | — | — |
| 2025-07-21 | $44.33 | $56.72 | 7,200 | — | — |
| 2025-07-18 | $44.77 | $57.29 | 9,500 | — | — |
| 2025-07-17 | $46.49 | $59.49 | 24,200 | — | — |
| 2025-07-16 | $45.19 | $57.82 | 8,200 | — | — |
| 2025-07-15 | $45.50 | $58.22 | 6,400 | — | — |
| 2025-07-14 | $45.99 | $58.85 | 3,000 | — | — |
| 2025-07-11 | $45.80 | $58.60 | 4,000 | — | — |
| 2025-07-10 | $46.20 | $59.12 | 7,700 | — | — |
| 2025-07-09 | $46.61 | $59.64 | 3,700 | — | — |
| 2025-07-08 | $46.83 | $59.92 | 3,500 | — | — |
| 2025-07-07 | $47.02 | $60.16 | 4,400 | — | — |
| 2025-07-03 | $47.18 | $60.37 | 2,200 | — | — |
| 2025-07-02 | $47.11 | $60.28 | 21,200 | — | — |
| 2025-07-01 | $47.00 | $60.14 | 16,800 | — | — |
| 2025-06-30 | $46.00 | $58.86 | 23,400 | — | — |
| 2025-06-27 | $46.00 | $58.86 | 265,100 | — | — |
| 2025-06-26 | $46.81 | $59.90 | 61,000 | — | — |
| 2025-06-25 | $46.23 | $59.15 | 3,800 | — | — |
| 2025-06-24 | $46.43 | $59.41 | 4,900 | — | — |
| 2025-06-23 | $46.17 | $59.08 | 7,800 | — | — |
| 2025-06-20 | $44.60 | $57.07 | 17,100 | — | — |
| 2025-06-18 | $47.35 | $60.59 | 3,800 | — | — |
| 2025-06-17 | $48.11 | $61.56 | 4,300 | — | — |
| 2025-06-16 | $49.18 | $62.93 | 2,900 | — | — |
| 2025-06-13 | $49.09 | $62.81 | 4,900 | — | — |
| 2025-06-12 | $49.35 | $63.15 | 2,700 | — | — |
| 2025-06-11 | $49.40 | $63.21 | 8,300 | — | — |
| 2025-06-10 | $49.90 | $63.85 | 3,800 | — | — |
| 2025-06-09 | $49.64 | $63.52 | 3,800 | — | — |
| 2025-06-06 | $49.67 | $63.56 | 5,200 | — | — |
| 2025-06-05 | $50.00 | $63.98 | 4,100 | — | — |
| 2025-06-04 | $49.90 | $63.85 | 5,700 | — | — |
| 2025-06-03 | $50.00 | $63.98 | 5,600 | — | — |
| 2025-06-02 | $50.08 | $64.08 | 4,700 | — | — |
| 2025-05-30 | $49.99 | $63.96 | 4,100 | — | — |
| 2025-05-29 | $50.06 | $64.05 | 5,700 | — | — |
| 2025-05-28 | $50.00 | $63.98 | 3,100 | — | — |
| 2025-05-27 | $50.38 | $64.46 | 6,400 | — | — |
| 2025-05-23 | $50.25 | $64.30 | 3,800 | — | — |
| 2025-05-22 | $50.79 | $64.99 | 2,800 | — | — |
| 2025-05-21 | $50.64 | $64.80 | 3,300 | — | — |
| 2025-05-20 | $50.56 | $64.69 | 1,700 | — | — |
| 2025-05-19 | $50.50 | $64.62 | 7,000 | — | — |
| 2025-05-16 | $50.70 | $64.87 | 2,900 | — | — |
| 2025-05-15 | $50.60 | $64.75 | 1,900 | — | — |
| 2025-05-14 | $51.30 | $65.64 | 21,000 | — | — |
| 2025-05-13 | $50.20 | $64.23 | 4,800 | — | — |
| 2025-05-12 | $50.49 | $64.60 | 2,900 | — | — |
| 2025-05-09 | $50.40 | $64.49 | 0 | — | — |
| 2025-05-08 | $50.40 | $64.25 | 5,200 | — | — |
| 2025-05-07 | $50.57 | $64.46 | 1,400 | — | — |
| 2025-05-06 | $50.26 | $64.07 | 500 | — | — |
| 2025-05-05 | $51.22 | $65.29 | 1,500 | — | — |
| 2025-05-02 | $51.33 | $65.43 | 4,300 | — | — |
| 2025-05-01 | $50.77 | $64.72 | 1,900 | — | — |
| 2025-04-30 | $50.77 | $64.72 | 4,600 | — | — |
| 2025-04-29 | $51.43 | $65.56 | 7,300 | — | — |
| 2025-04-28 | $51.44 | $65.57 | 2,900 | — | — |
| 2025-04-25 | $50.98 | $64.99 | 4,600 | — | — |
| 2025-04-24 | $51.14 | $65.19 | 4,900 | — | — |
| 2025-04-23 | $51.25 | $65.33 | 16,700 | — | — |
| 2025-04-22 | $50.87 | $64.85 | 8,700 | — | — |
| 2025-04-21 | $49.94 | $63.66 | 0 | — | — |
| 2025-04-17 | $49.94 | $63.66 | 3,400 | — | — |
| 2025-04-16 | $49.48 | $63.07 | 1,900 | — | — |
| 2025-04-15 | $49.59 | $63.21 | 2,600 | — | — |
| 2025-04-14 | $49.86 | $63.56 | 2,200 | — | — |
| 2025-04-11 | $50.23 | $64.03 | 1,500 | — | — |
| 2025-04-10 | $50.33 | $64.16 | 1,800 | — | — |
| 2025-04-09 | $50.95 | $64.95 | 7,800 | — | — |
| 2025-04-08 | $49.69 | $63.34 | 2,100 | — | — |
| 2025-04-07 | $49.44 | $63.02 | 2,600 | — | — |
| 2025-04-04 | $49.15 | $62.65 | 4,200 | — | — |
| 2025-04-03 | $50.88 | $64.86 | 1,900 | — | — |
| 2025-04-02 | $51.57 | $65.74 | 2,200 | — | — |
| 2025-04-01 | $50.65 | $64.57 | 2,900 | — | — |
| 2025-03-31 | $50.15 | $63.93 | 1,800 | — | — |
| 2025-03-28 | $51.89 | $66.15 | 2,400 | — | — |
| 2025-03-27 | $51.04 | $65.06 | 600 | — | — |
| 2025-03-26 | $51.30 | $65.39 | 10,700 | — | — |
| 2025-03-25 | $51.00 | $65.01 | 0 | — | — |
| 2025-03-24 | $51.00 | $65.01 | 1,000 | — | — |
| 2025-03-21 | $51.30 | $65.39 | 1,800 | — | — |
| 2025-03-20 | $50.81 | $64.77 | 2,900 | — | — |
| 2025-03-19 | $50.56 | $64.45 | 700 | — | — |
| 2025-03-18 | $51.50 | $65.65 | 800 | — | — |
| 2025-03-17 | $51.99 | $66.27 | 1,200 | — | — |
| 2025-03-14 | $51.19 | $65.25 | 900 | — | — |
| 2025-03-13 | $51.55 | $65.71 | 3,700 | — | — |
| 2025-03-12 | $49.06 | $62.54 | 400 | — | — |
| 2025-03-11 | $49.36 | $62.92 | 2,000 | — | — |
| 2025-03-10 | $49.52 | $63.12 | 2,400 | — | — |
| 2025-03-07 | $49.73 | $63.39 | 1,300 | — | — |
| 2025-03-06 | $50.57 | $64.46 | 1,300 | — | — |
| 2025-03-05 | $51.83 | $66.07 | 1,200 | — | — |
| 2025-03-04 | $49.20 | $62.72 | 2,400 | — | — |
| 2025-03-03 | $49.45 | $63.04 | 600 | — | — |
| 2025-02-28 | $50.47 | $64.34 | 800 | — | — |
| 2025-02-27 | $50.44 | $64.30 | 900 | — | — |
| 2025-02-26 | $50.00 | $63.74 | 3,400 | — | — |
| 2025-02-25 | $48.71 | $62.09 | 2,900 | — | — |
| 2025-02-24 | $49.55 | $63.16 | 1,600 | — | — |
| 2025-02-21 | $50.56 | $64.45 | 0 | — | — |
| 2025-02-20 | $50.56 | $64.45 | 1,100 | — | — |
| 2025-02-19 | $50.66 | $64.58 | 1,900 | — | — |
| 2025-02-18 | $50.91 | $64.90 | 2,100 | — | — |
| 2025-02-14 | $51.79 | $66.02 | 1,400 | — | — |
| 2025-02-13 | $51.20 | $65.27 | 300 | — | — |
| 2025-02-12 | $51.21 | $65.28 | 400 | — | — |
| 2025-02-11 | $51.27 | $65.11 | 1,200 | — | — |
| 2025-02-10 | $51.31 | $65.16 | 500 | — | — |
| 2025-02-07 | $51.58 | $65.51 | 1,200 | — | — |
| 2025-02-06 | $52.05 | $66.10 | 2,700 | — | — |
| 2025-02-05 | $52.06 | $66.12 | 900 | — | — |
| 2025-02-04 | $52.26 | $66.37 | 1,700 | — | — |
| 2025-02-03 | $52.05 | $66.10 | 1,400 | — | — |
| 2025-01-31 | $52.86 | $67.13 | 700 | — | — |
| 2025-01-30 | $52.80 | $67.06 | 0 | — | — |
| 2025-01-29 | $52.80 | $67.06 | 1,100 | — | — |
| 2025-01-28 | $52.78 | $67.03 | 600 | — | — |
| 2025-01-27 | $52.74 | $66.98 | 2,700 | — | — |
| 2025-01-24 | $52.62 | $66.83 | 600 | — | — |
| 2025-01-23 | $53.01 | $67.32 | 2,100 | — | — |
| 2025-01-22 | $52.38 | $66.52 | 3,600 | — | — |
| 2025-01-21 | $53.24 | $67.62 | 2,700 | — | — |
| 2025-01-17 | $53.33 | $67.73 | 2,300 | — | — |
| 2025-01-16 | $53.98 | $68.55 | 400 | — | — |
| 2025-01-15 | $53.40 | $67.82 | 2,100 | — | — |
| 2025-01-14 | $53.64 | $68.12 | 1,100 | — | — |
| 2025-01-13 | $53.22 | $67.59 | 500 | — | — |
| 2025-01-10 | $53.32 | $67.72 | 300 | — | — |
| 2025-01-08 | $53.36 | $67.77 | 3,000 | — | — |
| 2025-01-07 | $53.21 | $67.58 | 2,800 | — | — |
| 2025-01-06 | $53.52 | $67.97 | 600 | — | — |
| 2025-01-03 | $53.34 | $67.74 | 900 | — | — |
| 2025-01-02 | $54.98 | $69.82 | 1,300 | — | — |