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
- 2014-05-14 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 | $35.90 | $41.68 | 450,400 | — | — |
| 2025-12-30 | $36.21 | $42.05 | 302,400 | — | — |
| 2025-12-29 | $36.61 | $42.51 | 304,800 | — | — |
| 2025-12-26 | $36.79 | $42.73 | 242,200 | — | — |
| 2025-12-24 | $36.90 | $42.85 | 185,600 | — | — |
| 2025-12-23 | $36.99 | $42.95 | 635,600 | — | — |
| 2025-12-22 | $37.17 | $43.17 | 613,600 | — | — |
| 2025-12-19 | $36.33 | $42.18 | 2,538,400 | — | — |
| 2025-12-18 | $36.51 | $42.39 | 579,600 | — | — |
| 2025-12-17 | $37.11 | $43.10 | 698,000 | — | — |
| 2025-12-16 | $37.38 | $43.41 | 810,400 | — | — |
| 2025-12-15 | $36.88 | $42.83 | 654,000 | — | — |
| 2025-12-12 | $37.22 | $43.23 | 880,800 | — | — |
| 2025-12-11 | $37.75 | $43.84 | 363,800 | — | — |
| 2025-12-10 | $37.90 | $44.01 | 1,313,600 | — | — |
| 2025-12-09 | $36.44 | $42.31 | 376,400 | — | — |
| 2025-12-08 | $36.74 | $42.66 | 600,600 | — | — |
| 2025-12-05 | $36.12 | $41.95 | 479,800 | — | — |
| 2025-12-04 | $35.86 | $41.64 | 454,400 | — | — |
| 2025-12-03 | $35.83 | $41.61 | 434,800 | — | — |
| 2025-12-02 | $35.40 | $41.11 | 439,000 | — | — |
| 2025-12-01 | $35.83 | $41.62 | 458,400 | — | — |
| 2025-11-28 | $35.56 | $41.30 | 343,800 | — | — |
| 2025-11-26 | $35.65 | $41.39 | 756,400 | — | — |
| 2025-11-25 | $36.17 | $42.00 | 382,000 | — | — |
| 2025-11-24 | $34.98 | $40.62 | 397,600 | — | — |
| 2025-11-21 | $35.22 | $40.90 | 489,200 | — | — |
| 2025-11-20 | $33.88 | $39.34 | 380,200 | — | — |
| 2025-11-19 | $34.46 | $40.01 | 306,000 | — | — |
| 2025-11-18 | $34.15 | $39.65 | 415,000 | — | — |
| 2025-11-17 | $34.11 | $39.61 | 278,600 | — | — |
| 2025-11-14 | $35.63 | $41.37 | 421,600 | — | — |
| 2025-11-13 | $35.33 | $41.03 | 353,200 | — | — |
| 2025-11-12 | $35.63 | $41.38 | 513,000 | — | — |
| 2025-11-11 | $36.17 | $42.00 | 295,800 | — | — |
| 2025-11-10 | $36.07 | $41.89 | 421,200 | — | — |
| 2025-11-07 | $35.88 | $41.67 | 342,200 | — | — |
| 2025-11-06 | $35.30 | $40.99 | 332,200 | — | — |
| 2025-11-05 | $35.58 | $41.32 | 460,800 | — | — |
| 2025-11-04 | $35.06 | $40.72 | 550,200 | — | — |
| 2025-11-03 | $35.37 | $41.08 | 588,000 | — | — |
| 2025-10-31 | $35.13 | $40.80 | 591,000 | — | — |
| 2025-10-30 | $34.53 | $40.10 | 514,800 | — | — |
| 2025-10-29 | $34.44 | $39.99 | 442,800 | — | — |
| 2025-10-28 | $35.60 | $41.34 | 403,800 | — | — |
| 2025-10-27 | $35.47 | $41.19 | 473,800 | — | — |
| 2025-10-24 | $35.45 | $41.17 | 356,000 | — | — |
| 2025-10-23 | $35.40 | $41.10 | 705,000 | — | — |
| 2025-10-22 | $35.43 | $41.14 | 1,009,800 | — | — |
| 2025-10-21 | $35.56 | $41.29 | 1,042,800 | — | — |
| 2025-10-20 | $38.15 | $44.30 | 465,400 | — | — |
| 2025-10-17 | $37.61 | $43.67 | 536,200 | — | — |
| 2025-10-16 | $37.40 | $43.43 | 619,200 | — | — |
| 2025-10-15 | $39.95 | $46.39 | 330,400 | — | — |
| 2025-10-14 | $40.48 | $47.01 | 341,400 | — | — |
| 2025-10-13 | $39.02 | $45.31 | 336,200 | — | — |
| 2025-10-10 | $38.38 | $44.57 | 378,000 | — | — |
| 2025-10-09 | $40.07 | $46.53 | 240,600 | — | — |
| 2025-10-08 | $40.54 | $47.08 | 204,400 | — | — |
| 2025-10-07 | $40.99 | $47.61 | 360,600 | — | — |
| 2025-10-06 | $41.18 | $47.82 | 596,200 | — | — |
| 2025-10-03 | $40.56 | $47.10 | 426,000 | — | — |
| 2025-10-02 | $40.45 | $46.97 | 482,600 | — | — |
| 2025-10-01 | $40.19 | $46.67 | 570,800 | — | — |
| 2025-09-30 | $40.26 | $46.57 | 443,000 | — | — |
| 2025-09-29 | $40.83 | $47.21 | 435,400 | — | — |
| 2025-09-26 | $41.29 | $47.76 | 302,600 | — | — |
| 2025-09-25 | $40.96 | $47.36 | 340,400 | — | — |
| 2025-09-24 | $41.42 | $47.91 | 237,600 | — | — |
| 2025-09-23 | $41.67 | $48.19 | 426,200 | — | — |
| 2025-09-22 | $41.49 | $47.99 | 343,400 | — | — |
| 2025-09-19 | $42.12 | $48.71 | 1,829,600 | — | — |
| 2025-09-18 | $43.03 | $49.76 | 705,600 | — | — |
| 2025-09-17 | $41.72 | $48.25 | 433,600 | — | — |
| 2025-09-16 | $41.68 | $48.20 | 491,400 | — | — |
| 2025-09-15 | $41.93 | $48.49 | 406,400 | — | — |
| 2025-09-12 | $41.85 | $48.40 | 311,800 | — | — |
| 2025-09-11 | $42.40 | $49.04 | 445,600 | — | — |
| 2025-09-10 | $42.12 | $48.70 | 314,600 | — | — |
| 2025-09-09 | $42.29 | $48.90 | 379,600 | — | — |
| 2025-09-08 | $43.24 | $50.00 | 504,600 | — | — |
| 2025-09-05 | $43.75 | $50.60 | 464,600 | — | — |
| 2025-09-04 | $44.12 | $51.02 | 418,600 | — | — |
| 2025-09-03 | $43.70 | $50.54 | 463,400 | — | — |
| 2025-09-02 | $43.74 | $50.59 | 517,800 | — | — |
| 2025-08-29 | $44.08 | $50.97 | 348,800 | — | — |
| 2025-08-28 | $44.17 | $51.09 | 436,400 | — | — |
| 2025-08-27 | $44.37 | $51.31 | 554,000 | — | — |
| 2025-08-26 | $44.62 | $51.60 | 524,400 | — | — |
| 2025-08-25 | $44.15 | $51.06 | 460,600 | — | — |
| 2025-08-22 | $44.17 | $51.08 | 601,800 | — | — |
| 2025-08-21 | $41.42 | $47.90 | 313,600 | — | — |
| 2025-08-20 | $41.51 | $48.01 | 387,800 | — | — |
| 2025-08-19 | $41.28 | $47.74 | 320,200 | — | — |
| 2025-08-18 | $40.94 | $47.34 | 265,600 | — | — |
| 2025-08-15 | $40.69 | $47.05 | 351,600 | — | — |
| 2025-08-14 | $41.40 | $47.88 | 287,400 | — | — |
| 2025-08-13 | $41.92 | $48.47 | 353,800 | — | — |
| 2025-08-12 | $40.78 | $47.16 | 956,600 | — | — |
| 2025-08-11 | $38.92 | $45.00 | 322,800 | — | — |
| 2025-08-08 | $38.70 | $44.76 | 267,800 | — | — |
| 2025-08-07 | $38.35 | $44.34 | 268,400 | — | — |
| 2025-08-06 | $38.80 | $44.87 | 360,000 | — | — |
| 2025-08-05 | $39.15 | $45.28 | 373,400 | — | — |
| 2025-08-04 | $39.14 | $45.26 | 382,200 | — | — |
| 2025-08-01 | $38.65 | $44.70 | 686,000 | — | — |
| 2025-07-31 | $39.33 | $45.48 | 506,000 | — | — |
| 2025-07-30 | $39.92 | $46.17 | 454,400 | — | — |
| 2025-07-29 | $39.75 | $45.97 | 293,600 | — | — |
| 2025-07-28 | $40.38 | $46.69 | 469,600 | — | — |
| 2025-07-25 | $40.62 | $46.98 | 350,600 | — | — |
| 2025-07-24 | $40.90 | $47.30 | 333,600 | — | — |
| 2025-07-23 | $41.84 | $48.39 | 471,600 | — | — |
| 2025-07-22 | $41.72 | $48.25 | 871,200 | — | — |
| 2025-07-21 | $41.23 | $47.68 | 577,000 | — | — |
| 2025-07-18 | $41.50 | $47.99 | 378,000 | — | — |
| 2025-07-17 | $41.49 | $47.98 | 518,200 | — | — |
| 2025-07-16 | $40.61 | $46.96 | 524,800 | — | — |
| 2025-07-15 | $39.80 | $46.03 | 452,600 | — | — |
| 2025-07-14 | $41.50 | $47.99 | 226,400 | — | — |
| 2025-07-11 | $41.01 | $47.43 | 297,800 | — | — |
| 2025-07-10 | $41.29 | $47.74 | 416,000 | — | — |
| 2025-07-09 | $40.98 | $47.39 | 459,000 | — | — |
| 2025-07-08 | $40.96 | $47.37 | 428,400 | — | — |
| 2025-07-07 | $40.67 | $47.03 | 399,000 | — | — |
| 2025-07-03 | $41.45 | $47.93 | 343,000 | — | — |
| 2025-07-02 | $41.03 | $47.44 | 509,200 | — | — |
| 2025-07-01 | $40.06 | $46.33 | 667,400 | — | — |
| 2025-06-30 | $38.76 | $44.63 | 529,200 | — | — |
| 2025-06-27 | $39.54 | $45.52 | 2,788,400 | — | — |
| 2025-06-26 | $39.30 | $45.25 | 515,600 | — | — |
| 2025-06-25 | $38.31 | $44.11 | 404,400 | — | — |
| 2025-06-24 | $38.47 | $44.30 | 563,800 | — | — |
| 2025-06-23 | $38.11 | $43.88 | 954,400 | — | — |
| 2025-06-20 | $36.47 | $41.99 | 1,315,800 | — | — |
| 2025-06-18 | $36.16 | $41.64 | 411,800 | — | — |
| 2025-06-17 | $35.94 | $41.38 | 476,800 | — | — |
| 2025-06-16 | $36.20 | $41.68 | 380,000 | — | — |
| 2025-06-13 | $36.29 | $41.79 | 476,800 | — | — |
| 2025-06-12 | $37.15 | $42.77 | 290,000 | — | — |
| 2025-06-11 | $37.42 | $43.09 | 302,200 | — | — |
| 2025-06-10 | $38.03 | $43.79 | 272,400 | — | — |
| 2025-06-09 | $37.63 | $43.32 | 229,000 | — | — |
| 2025-06-06 | $37.57 | $43.26 | 217,600 | — | — |
| 2025-06-05 | $36.78 | $42.35 | 224,600 | — | — |
| 2025-06-04 | $36.94 | $42.53 | 303,000 | — | — |
| 2025-06-03 | $37.35 | $43.01 | 283,200 | — | — |
| 2025-06-02 | $36.68 | $42.24 | 493,000 | — | — |
| 2025-05-30 | $37.22 | $42.85 | 411,800 | — | — |
| 2025-05-29 | $37.44 | $43.11 | 372,200 | — | — |
| 2025-05-28 | $37.06 | $42.68 | 358,000 | — | — |
| 2025-05-27 | $37.49 | $43.16 | 326,600 | — | — |
| 2025-05-23 | $36.50 | $42.03 | 434,000 | — | — |
| 2025-05-22 | $36.74 | $42.30 | 315,400 | — | — |
| 2025-05-21 | $36.79 | $42.37 | 250,200 | — | — |
| 2025-05-20 | $38.20 | $43.99 | 245,400 | — | — |
| 2025-05-19 | $38.29 | $44.08 | 249,200 | — | — |
| 2025-05-16 | $38.60 | $44.45 | 371,200 | — | — |
| 2025-05-15 | $38.98 | $44.88 | 206,200 | — | — |
| 2025-05-14 | $38.86 | $44.75 | 351,800 | — | — |
| 2025-05-13 | $39.17 | $45.11 | 221,800 | — | — |
| 2025-05-12 | $39.28 | $45.23 | 528,000 | — | — |
| 2025-05-09 | $37.28 | $42.93 | 194,200 | — | — |
| 2025-05-08 | $37.35 | $43.00 | 238,000 | — | — |
| 2025-05-07 | $36.41 | $41.92 | 352,800 | — | — |
| 2025-05-06 | $36.69 | $42.24 | 337,400 | — | — |
| 2025-05-05 | $37.12 | $42.74 | 261,200 | — | — |
| 2025-05-02 | $37.26 | $42.90 | 353,400 | — | — |
| 2025-05-01 | $36.19 | $41.67 | 504,800 | — | — |
| 2025-04-30 | $35.61 | $41.00 | 428,800 | — | — |
| 2025-04-29 | $36.10 | $41.57 | 310,400 | — | — |
| 2025-04-28 | $35.54 | $40.92 | 320,800 | — | — |
| 2025-04-25 | $35.40 | $40.76 | 286,800 | — | — |
| 2025-04-24 | $35.87 | $41.30 | 382,600 | — | — |
| 2025-04-23 | $35.49 | $40.87 | 518,400 | — | — |
| 2025-04-22 | $34.74 | $40.00 | 861,600 | — | — |
| 2025-04-21 | $34.75 | $40.01 | 743,600 | — | — |
| 2025-04-17 | $34.86 | $40.14 | 622,600 | — | — |
| 2025-04-16 | $34.66 | $39.91 | 561,400 | — | — |
| 2025-04-15 | $34.68 | $39.93 | 493,000 | — | — |
| 2025-04-14 | $34.49 | $39.72 | 399,200 | — | — |
| 2025-04-11 | $34.37 | $39.58 | 402,600 | — | — |
| 2025-04-10 | $34.51 | $39.74 | 548,600 | — | — |
| 2025-04-09 | $36.94 | $42.53 | 993,600 | — | — |
| 2025-04-08 | $34.24 | $39.43 | 829,400 | — | — |
| 2025-04-07 | $35.13 | $40.45 | 924,400 | — | — |
| 2025-04-04 | $35.38 | $40.73 | 879,800 | — | — |
| 2025-04-03 | $36.99 | $42.59 | 537,200 | — | — |
| 2025-04-02 | $41.11 | $47.33 | 429,800 | — | — |
| 2025-04-01 | $40.47 | $46.59 | 592,600 | — | — |
| 2025-03-31 | $41.30 | $47.36 | 479,000 | — | — |
| 2025-03-28 | $40.97 | $46.98 | 244,200 | — | — |
| 2025-03-27 | $41.45 | $47.53 | 277,800 | — | — |
| 2025-03-26 | $41.86 | $48.00 | 270,000 | — | — |
| 2025-03-25 | $41.96 | $48.11 | 281,400 | — | — |
| 2025-03-24 | $42.21 | $48.40 | 427,000 | — | — |
| 2025-03-21 | $40.89 | $46.89 | 988,000 | — | — |
| 2025-03-20 | $41.00 | $47.02 | 419,000 | — | — |
| 2025-03-19 | $41.58 | $47.68 | 582,200 | — | — |
| 2025-03-18 | $41.35 | $47.41 | 428,200 | — | — |
| 2025-03-17 | $41.56 | $47.67 | 361,200 | — | — |
| 2025-03-14 | $41.70 | $47.82 | 355,600 | — | — |
| 2025-03-13 | $40.40 | $46.33 | 470,600 | — | — |
| 2025-03-12 | $40.79 | $46.78 | 435,400 | — | — |
| 2025-03-11 | $40.59 | $46.55 | 765,800 | — | — |
| 2025-03-10 | $41.31 | $47.37 | 593,000 | — | — |
| 2025-03-07 | $42.69 | $48.96 | 414,400 | — | — |
| 2025-03-06 | $42.99 | $49.31 | 451,200 | — | — |
| 2025-03-05 | $43.74 | $50.16 | 623,600 | — | — |
| 2025-03-04 | $43.73 | $50.15 | 666,000 | — | — |
| 2025-03-03 | $45.65 | $52.36 | 765,800 | — | — |
| 2025-02-28 | $45.70 | $52.41 | 692,800 | — | — |
| 2025-02-27 | $44.81 | $51.39 | 417,800 | — | — |
| 2025-02-26 | $44.42 | $50.95 | 518,200 | — | — |
| 2025-02-25 | $44.15 | $50.63 | 410,400 | — | — |
| 2025-02-24 | $43.83 | $50.26 | 466,400 | — | — |
| 2025-02-21 | $43.38 | $49.75 | 469,000 | — | — |
| 2025-02-20 | $44.42 | $50.94 | 400,800 | — | — |
| 2025-02-19 | $45.08 | $51.70 | 390,600 | — | — |
| 2025-02-18 | $45.28 | $51.93 | 429,400 | — | — |
| 2025-02-14 | $44.26 | $50.76 | 238,800 | — | — |
| 2025-02-13 | $44.54 | $51.08 | 361,200 | — | — |
| 2025-02-12 | $44.51 | $51.05 | 312,800 | — | — |
| 2025-02-11 | $46.07 | $52.83 | 255,000 | — | — |
| 2025-02-10 | $45.29 | $51.94 | 387,800 | — | — |
| 2025-02-07 | $45.41 | $52.08 | 548,000 | — | — |
| 2025-02-06 | $46.79 | $53.66 | 313,600 | — | — |
| 2025-02-05 | $46.69 | $53.54 | 267,800 | — | — |
| 2025-02-04 | $45.49 | $52.16 | 297,800 | — | — |
| 2025-02-03 | $44.15 | $50.63 | 647,000 | — | — |
| 2025-01-31 | $45.33 | $51.99 | 443,200 | — | — |
| 2025-01-30 | $45.07 | $51.69 | 538,400 | — | — |
| 2025-01-29 | $45.63 | $52.32 | 516,400 | — | — |
| 2025-01-28 | $46.04 | $52.79 | 588,000 | — | — |
| 2025-01-27 | $44.84 | $51.42 | 522,800 | — | — |
| 2025-01-24 | $44.17 | $50.65 | 352,400 | — | — |
| 2025-01-23 | $43.70 | $50.12 | 461,000 | — | — |
| 2025-01-22 | $44.57 | $51.11 | 368,200 | — | — |
| 2025-01-21 | $44.98 | $51.58 | 381,200 | — | — |
| 2025-01-17 | $44.51 | $51.04 | 552,400 | — | — |
| 2025-01-16 | $43.61 | $50.01 | 512,400 | — | — |
| 2025-01-15 | $43.98 | $50.44 | 396,400 | — | — |
| 2025-01-14 | $43.07 | $49.39 | 307,400 | — | — |
| 2025-01-13 | $41.29 | $47.36 | 281,200 | — | — |
| 2025-01-10 | $40.71 | $46.69 | 467,000 | — | — |
| 2025-01-08 | $41.90 | $48.05 | 246,000 | — | — |
| 2025-01-07 | $41.99 | $48.15 | 561,000 | — | — |
| 2025-01-06 | $42.52 | $48.76 | 624,400 | — | — |
| 2025-01-03 | $42.16 | $48.35 | 317,200 | — | — |
| 2025-01-02 | $41.79 | $47.93 | 659,600 | — | — |