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
- 2012-05-01 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 | $49.70 | $49.70 | 364,300 | — | — |
| 2025-12-30 | $49.89 | $49.89 | 367,700 | — | — |
| 2025-12-29 | $51.25 | $51.25 | 385,100 | — | — |
| 2025-12-26 | $51.57 | $51.57 | 366,400 | — | — |
| 2025-12-24 | $51.77 | $51.77 | 209,000 | — | — |
| 2025-12-23 | $51.71 | $51.71 | 1,323,500 | — | — |
| 2025-12-22 | $51.50 | $51.50 | 471,700 | — | — |
| 2025-12-19 | $51.48 | $51.48 | 1,620,500 | — | — |
| 2025-12-18 | $49.28 | $49.28 | 722,200 | — | — |
| 2025-12-17 | $48.75 | $48.75 | 495,500 | — | — |
| 2025-12-16 | $48.32 | $48.32 | 619,200 | — | — |
| 2025-12-15 | $47.28 | $47.28 | 687,700 | — | — |
| 2025-12-12 | $47.16 | $47.16 | 611,800 | — | — |
| 2025-12-11 | $46.51 | $46.51 | 451,800 | — | — |
| 2025-12-10 | $46.16 | $46.16 | 663,500 | — | — |
| 2025-12-09 | $45.42 | $45.42 | 584,100 | — | — |
| 2025-12-08 | $47.16 | $47.16 | 919,300 | — | — |
| 2025-12-05 | $45.68 | $45.68 | 458,600 | — | — |
| 2025-12-04 | $45.10 | $45.10 | 493,700 | — | — |
| 2025-12-03 | $44.76 | $44.76 | 527,500 | — | — |
| 2025-12-02 | $44.12 | $44.12 | 624,400 | — | — |
| 2025-12-01 | $44.70 | $44.70 | 564,700 | — | — |
| 2025-11-28 | $45.59 | $45.59 | 433,400 | — | — |
| 2025-11-26 | $46.26 | $46.26 | 989,400 | — | — |
| 2025-11-25 | $46.08 | $46.08 | 994,000 | — | — |
| 2025-11-24 | $45.15 | $45.15 | 821,300 | — | — |
| 2025-11-21 | $45.32 | $45.32 | 636,500 | — | — |
| 2025-11-20 | $44.79 | $44.79 | 744,300 | — | — |
| 2025-11-19 | $45.70 | $45.70 | 541,800 | — | — |
| 2025-11-18 | $44.90 | $44.90 | 810,600 | — | — |
| 2025-11-17 | $45.09 | $45.09 | 700,100 | — | — |
| 2025-11-14 | $45.00 | $45.00 | 724,900 | — | — |
| 2025-11-13 | $44.44 | $44.44 | 1,143,100 | — | — |
| 2025-11-12 | $44.62 | $44.62 | 1,402,000 | — | — |
| 2025-11-11 | $46.11 | $46.11 | 1,026,500 | — | — |
| 2025-11-10 | $45.40 | $45.40 | 1,094,200 | — | — |
| 2025-11-07 | $46.02 | $46.02 | 928,000 | — | — |
| 2025-11-06 | $47.27 | $47.27 | 1,441,700 | — | — |
| 2025-11-05 | $47.11 | $47.11 | 3,999,000 | — | — |
| 2025-11-04 | $57.00 | $57.00 | 1,478,900 | — | — |
| 2025-11-03 | $55.70 | $55.70 | 1,090,900 | — | — |
| 2025-10-31 | $55.13 | $55.13 | 904,200 | — | — |
| 2025-10-30 | $56.50 | $56.50 | 859,200 | — | — |
| 2025-10-29 | $55.68 | $55.68 | 2,314,800 | — | — |
| 2025-10-28 | $53.17 | $53.17 | 410,400 | — | — |
| 2025-10-27 | $52.72 | $52.72 | 507,600 | — | — |
| 2025-10-24 | $52.83 | $52.83 | 840,100 | — | — |
| 2025-10-23 | $52.02 | $52.02 | 891,600 | — | — |
| 2025-10-22 | $50.67 | $50.67 | 561,900 | — | — |
| 2025-10-21 | $50.67 | $50.67 | 422,100 | — | — |
| 2025-10-20 | $51.59 | $51.59 | 741,200 | — | — |
| 2025-10-17 | $50.17 | $50.17 | 630,200 | — | — |
| 2025-10-16 | $49.76 | $49.76 | 374,900 | — | — |
| 2025-10-15 | $49.27 | $49.27 | 565,400 | — | — |
| 2025-10-14 | $49.22 | $49.22 | 656,200 | — | — |
| 2025-10-13 | $48.38 | $48.38 | 561,100 | — | — |
| 2025-10-10 | $49.00 | $49.00 | 1,047,300 | — | — |
| 2025-10-09 | $49.51 | $49.51 | 2,131,100 | — | — |
| 2025-10-08 | $48.00 | $48.00 | 584,500 | — | — |
| 2025-10-07 | $48.07 | $48.07 | 564,100 | — | — |
| 2025-10-06 | $48.31 | $48.31 | 728,100 | — | — |
| 2025-10-03 | $48.35 | $48.35 | 939,400 | — | — |
| 2025-10-02 | $47.96 | $47.96 | 592,600 | — | — |
| 2025-10-01 | $48.04 | $48.04 | 470,100 | — | — |
| 2025-09-30 | $47.79 | $47.79 | 497,500 | — | — |
| 2025-09-29 | $47.60 | $47.60 | 705,300 | — | — |
| 2025-09-26 | $47.03 | $47.03 | 594,800 | — | — |
| 2025-09-25 | $47.18 | $47.18 | 726,100 | — | — |
| 2025-09-24 | $47.10 | $47.10 | 459,600 | — | — |
| 2025-09-23 | $46.83 | $46.83 | 736,500 | — | — |
| 2025-09-22 | $46.98 | $46.98 | 681,800 | — | — |
| 2025-09-19 | $46.04 | $46.04 | 1,365,800 | — | — |
| 2025-09-18 | $46.13 | $46.13 | 849,600 | — | — |
| 2025-09-17 | $44.80 | $44.80 | 629,000 | — | — |
| 2025-09-16 | $43.99 | $43.99 | 1,063,600 | — | — |
| 2025-09-15 | $43.99 | $43.99 | 794,500 | — | — |
| 2025-09-12 | $45.46 | $45.46 | 415,100 | — | — |
| 2025-09-11 | $46.66 | $46.66 | 470,500 | — | — |
| 2025-09-10 | $46.21 | $46.21 | 661,900 | — | — |
| 2025-09-09 | $46.03 | $46.03 | 561,800 | — | — |
| 2025-09-08 | $45.82 | $45.82 | 595,400 | — | — |
| 2025-09-05 | $46.00 | $46.00 | 657,600 | — | — |
| 2025-09-04 | $45.43 | $45.43 | 600,900 | — | — |
| 2025-09-03 | $44.93 | $44.93 | 553,200 | — | — |
| 2025-09-02 | $44.54 | $44.54 | 861,800 | — | — |
| 2025-08-29 | $45.12 | $45.12 | 481,800 | — | — |
| 2025-08-28 | $45.37 | $45.37 | 468,800 | — | — |
| 2025-08-27 | $45.07 | $45.07 | 680,800 | — | — |
| 2025-08-26 | $44.32 | $44.32 | 372,800 | — | — |
| 2025-08-25 | $44.43 | $44.43 | 645,700 | — | — |
| 2025-08-22 | $44.88 | $44.88 | 1,047,700 | — | — |
| 2025-08-21 | $43.32 | $43.32 | 719,000 | — | — |
| 2025-08-20 | $42.68 | $42.68 | 812,600 | — | — |
| 2025-08-19 | $42.00 | $42.00 | 623,200 | — | — |
| 2025-08-18 | $42.99 | $42.99 | 682,100 | — | — |
| 2025-08-15 | $42.69 | $42.69 | 996,300 | — | — |
| 2025-08-14 | $42.17 | $42.17 | 804,400 | — | — |
| 2025-08-13 | $42.64 | $42.64 | 1,080,200 | — | — |
| 2025-08-12 | $41.24 | $41.24 | 897,600 | — | — |
| 2025-08-11 | $40.57 | $40.57 | 877,600 | — | — |
| 2025-08-08 | $41.23 | $41.23 | 1,045,100 | — | — |
| 2025-08-07 | $41.46 | $41.46 | 1,934,500 | — | — |
| 2025-08-06 | $42.44 | $42.44 | 3,814,700 | — | — |
| 2025-08-05 | $37.53 | $37.53 | 1,132,200 | — | — |
| 2025-08-04 | $37.05 | $37.05 | 747,300 | — | — |
| 2025-08-01 | $35.51 | $35.51 | 858,700 | — | — |
| 2025-07-31 | $35.10 | $35.10 | 1,679,800 | — | — |
| 2025-07-30 | $33.56 | $33.56 | 555,800 | — | — |
| 2025-07-29 | $33.45 | $33.45 | 805,600 | — | — |
| 2025-07-28 | $33.41 | $33.41 | 583,000 | — | — |
| 2025-07-25 | $33.58 | $33.58 | 640,400 | — | — |
| 2025-07-24 | $32.85 | $32.85 | 540,300 | — | — |
| 2025-07-23 | $32.97 | $32.97 | 498,100 | — | — |
| 2025-07-22 | $32.67 | $32.67 | 728,600 | — | — |
| 2025-07-21 | $33.23 | $33.23 | 869,800 | — | — |
| 2025-07-18 | $32.34 | $32.34 | 690,500 | — | — |
| 2025-07-17 | $33.59 | $33.59 | 945,900 | — | — |
| 2025-07-16 | $33.52 | $33.52 | 1,200,500 | — | — |
| 2025-07-15 | $33.51 | $33.51 | 677,100 | — | — |
| 2025-07-14 | $33.96 | $33.96 | 594,600 | — | — |
| 2025-07-11 | $33.12 | $33.12 | 461,100 | — | — |
| 2025-07-10 | $33.14 | $33.14 | 875,200 | — | — |
| 2025-07-09 | $32.67 | $32.67 | 874,000 | — | — |
| 2025-07-08 | $32.09 | $32.09 | 1,204,600 | — | — |
| 2025-07-07 | $31.45 | $31.45 | 682,200 | — | — |
| 2025-07-03 | $31.98 | $31.98 | 212,600 | — | — |
| 2025-07-02 | $32.07 | $32.07 | 474,500 | — | — |
| 2025-07-01 | $31.82 | $31.82 | 856,900 | — | — |
| 2025-06-30 | $31.52 | $31.52 | 534,900 | — | — |
| 2025-06-27 | $31.16 | $31.16 | 1,104,200 | — | — |
| 2025-06-26 | $31.20 | $31.20 | 492,500 | — | — |
| 2025-06-25 | $31.24 | $31.24 | 1,053,500 | — | — |
| 2025-06-24 | $31.67 | $31.67 | 742,700 | — | — |
| 2025-06-23 | $31.99 | $31.99 | 836,200 | — | — |
| 2025-06-20 | $32.28 | $32.28 | 909,400 | — | — |
| 2025-06-18 | $32.96 | $32.96 | 583,100 | — | — |
| 2025-06-17 | $32.33 | $32.33 | 784,100 | — | — |
| 2025-06-16 | $32.47 | $32.47 | 1,197,300 | — | — |
| 2025-06-13 | $32.03 | $32.03 | 590,700 | — | — |
| 2025-06-12 | $32.77 | $32.77 | 744,000 | — | — |
| 2025-06-11 | $33.15 | $33.15 | 1,058,900 | — | — |
| 2025-06-10 | $33.26 | $33.26 | 388,900 | — | — |
| 2025-06-09 | $33.27 | $33.27 | 494,700 | — | — |
| 2025-06-06 | $33.15 | $33.15 | 354,800 | — | — |
| 2025-06-05 | $32.34 | $32.34 | 296,100 | — | — |
| 2025-06-04 | $32.30 | $32.30 | 368,000 | — | — |
| 2025-06-03 | $32.23 | $32.23 | 499,600 | — | — |
| 2025-06-02 | $31.91 | $31.91 | 409,500 | — | — |
| 2025-05-30 | $31.70 | $31.70 | 750,700 | — | — |
| 2025-05-29 | $31.68 | $31.68 | 521,800 | — | — |
| 2025-05-28 | $32.15 | $32.15 | 249,900 | — | — |
| 2025-05-27 | $32.60 | $32.60 | 355,600 | — | — |
| 2025-05-23 | $32.10 | $32.10 | 331,000 | — | — |
| 2025-05-22 | $32.04 | $32.04 | 290,000 | — | — |
| 2025-05-21 | $32.63 | $32.63 | 350,600 | — | — |
| 2025-05-20 | $33.20 | $33.20 | 488,700 | — | — |
| 2025-05-19 | $33.05 | $33.05 | 463,700 | — | — |
| 2025-05-16 | $33.43 | $33.43 | 549,000 | — | — |
| 2025-05-15 | $32.48 | $32.48 | 373,000 | — | — |
| 2025-05-14 | $31.54 | $31.54 | 423,200 | — | — |
| 2025-05-13 | $32.28 | $32.28 | 380,000 | — | — |
| 2025-05-12 | $32.15 | $32.15 | 433,000 | — | — |
| 2025-05-09 | $31.70 | $31.70 | 474,200 | — | — |
| 2025-05-08 | $31.54 | $31.54 | 421,000 | — | — |
| 2025-05-07 | $30.94 | $30.94 | 1,073,900 | — | — |
| 2025-05-06 | $32.43 | $32.43 | 755,900 | — | — |
| 2025-05-05 | $32.39 | $32.39 | 310,000 | — | — |
| 2025-05-02 | $32.84 | $32.84 | 359,800 | — | — |
| 2025-05-01 | $32.45 | $32.45 | 344,200 | — | — |
| 2025-04-30 | $32.48 | $32.48 | 283,700 | — | — |
| 2025-04-29 | $32.49 | $32.49 | 217,000 | — | — |
| 2025-04-28 | $32.25 | $32.25 | 271,900 | — | — |
| 2025-04-25 | $32.22 | $32.22 | 356,100 | — | — |
| 2025-04-24 | $31.35 | $31.35 | 277,900 | — | — |
| 2025-04-23 | $30.84 | $30.84 | 423,800 | — | — |
| 2025-04-22 | $30.84 | $30.84 | 354,300 | — | — |
| 2025-04-21 | $30.29 | $30.29 | 533,000 | — | — |
| 2025-04-17 | $30.76 | $30.76 | 476,300 | — | — |
| 2025-04-16 | $30.71 | $30.71 | 357,800 | — | — |
| 2025-04-15 | $31.46 | $31.46 | 363,900 | — | — |
| 2025-04-14 | $31.60 | $31.60 | 540,700 | — | — |
| 2025-04-11 | $31.67 | $31.67 | 407,100 | — | — |
| 2025-04-10 | $31.07 | $31.07 | 457,300 | — | — |
| 2025-04-09 | $31.76 | $31.76 | 1,031,700 | — | — |
| 2025-04-08 | $30.64 | $30.64 | 641,500 | — | — |
| 2025-04-07 | $32.27 | $32.27 | 1,213,800 | — | — |
| 2025-04-04 | $32.74 | $32.74 | 1,501,800 | — | — |
| 2025-04-03 | $32.49 | $32.49 | 542,600 | — | — |
| 2025-04-02 | $32.82 | $32.82 | 373,100 | — | — |
| 2025-04-01 | $31.68 | $31.68 | 608,400 | — | — |
| 2025-03-31 | $32.75 | $32.75 | 333,200 | — | — |
| 2025-03-28 | $32.29 | $32.29 | 245,000 | — | — |
| 2025-03-27 | $32.42 | $32.42 | 402,700 | — | — |
| 2025-03-26 | $32.33 | $32.33 | 277,600 | — | — |
| 2025-03-25 | $33.05 | $33.05 | 533,400 | — | — |
| 2025-03-24 | $32.70 | $32.70 | 380,500 | — | — |
| 2025-03-21 | $32.15 | $32.15 | 2,250,600 | — | — |
| 2025-03-20 | $32.32 | $32.32 | 336,700 | — | — |
| 2025-03-19 | $32.03 | $32.03 | 517,300 | — | — |
| 2025-03-18 | $32.28 | $32.28 | 403,000 | — | — |
| 2025-03-17 | $32.16 | $32.16 | 417,900 | — | — |
| 2025-03-14 | $31.26 | $31.26 | 526,100 | — | — |
| 2025-03-13 | $31.17 | $31.17 | 781,700 | — | — |
| 2025-03-12 | $31.38 | $31.38 | 1,339,400 | — | — |
| 2025-03-11 | $32.02 | $32.02 | 1,315,100 | — | — |
| 2025-03-10 | $32.84 | $32.84 | 711,600 | — | — |
| 2025-03-07 | $32.07 | $32.07 | 655,900 | — | — |
| 2025-03-06 | $31.82 | $31.82 | 531,700 | — | — |
| 2025-03-05 | $31.99 | $31.99 | 844,100 | — | — |
| 2025-03-04 | $31.65 | $31.65 | 846,400 | — | — |
| 2025-03-03 | $31.74 | $31.74 | 764,700 | — | — |
| 2025-02-28 | $32.06 | $32.06 | 675,700 | — | — |
| 2025-02-27 | $31.76 | $31.76 | 705,900 | — | — |
| 2025-02-26 | $31.91 | $31.91 | 1,452,000 | — | — |
| 2025-02-25 | $32.81 | $32.81 | 961,700 | — | — |
| 2025-02-24 | $32.68 | $32.68 | 729,100 | — | — |
| 2025-02-21 | $33.05 | $33.05 | 758,100 | — | — |
| 2025-02-20 | $34.59 | $34.59 | 486,600 | — | — |
| 2025-02-19 | $33.52 | $33.52 | 2,222,400 | — | — |
| 2025-02-18 | $39.75 | $39.75 | 737,500 | — | — |
| 2025-02-14 | $39.11 | $39.11 | 331,100 | — | — |
| 2025-02-13 | $39.53 | $39.53 | 204,800 | — | — |
| 2025-02-12 | $38.99 | $38.99 | 364,800 | — | — |
| 2025-02-11 | $38.65 | $38.65 | 312,100 | — | — |
| 2025-02-10 | $37.93 | $37.93 | 275,400 | — | — |
| 2025-02-07 | $38.40 | $38.40 | 423,900 | — | — |
| 2025-02-06 | $38.85 | $38.85 | 339,400 | — | — |
| 2025-02-05 | $39.48 | $39.48 | 310,400 | — | — |
| 2025-02-04 | $40.00 | $40.00 | 665,100 | — | — |
| 2025-02-03 | $37.36 | $37.36 | 807,700 | — | — |
| 2025-01-31 | $38.37 | $38.37 | 325,700 | — | — |
| 2025-01-30 | $38.69 | $38.69 | 273,400 | — | — |
| 2025-01-29 | $39.00 | $39.00 | 255,200 | — | — |
| 2025-01-28 | $39.15 | $39.15 | 212,500 | — | — |
| 2025-01-27 | $39.41 | $39.41 | 275,700 | — | — |
| 2025-01-24 | $38.55 | $38.55 | 330,100 | — | — |
| 2025-01-23 | $38.64 | $38.64 | 446,800 | — | — |
| 2025-01-22 | $38.17 | $38.17 | 384,800 | — | — |
| 2025-01-21 | $38.58 | $38.58 | 177,800 | — | — |
| 2025-01-17 | $37.74 | $37.74 | 199,700 | — | — |
| 2025-01-16 | $37.87 | $37.87 | 312,000 | — | — |
| 2025-01-15 | $38.31 | $38.31 | 333,900 | — | — |
| 2025-01-14 | $37.82 | $37.82 | 221,900 | — | — |
| 2025-01-13 | $37.57 | $37.57 | 301,200 | — | — |
| 2025-01-10 | $37.49 | $37.49 | 371,600 | — | — |
| 2025-01-08 | $38.06 | $38.06 | 294,500 | — | — |
| 2025-01-07 | $37.43 | $37.43 | 248,800 | — | — |
| 2025-01-06 | $37.05 | $37.05 | 869,500 | — | — |
| 2025-01-03 | $36.92 | $36.92 | 405,900 | — | — |
| 2025-01-02 | $36.43 | $36.43 | 323,800 | — | — |