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
- 2013-10-30 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 | $42.10 | $42.10 | 561,500 | — | — |
| 2025-12-30 | $42.28 | $42.28 | 534,800 | — | — |
| 2025-12-29 | $42.88 | $42.88 | 643,000 | — | — |
| 2025-12-26 | $42.49 | $42.49 | 383,000 | — | — |
| 2025-12-24 | $42.77 | $42.77 | 260,600 | — | — |
| 2025-12-23 | $42.92 | $42.92 | 420,400 | — | — |
| 2025-12-22 | $43.09 | $43.09 | 556,400 | — | — |
| 2025-12-19 | $42.92 | $42.92 | 1,160,000 | — | — |
| 2025-12-18 | $42.04 | $42.04 | 665,500 | — | — |
| 2025-12-17 | $42.21 | $42.21 | 714,000 | — | — |
| 2025-12-16 | $43.22 | $43.22 | 936,100 | — | — |
| 2025-12-15 | $43.53 | $43.53 | 745,400 | — | — |
| 2025-12-12 | $42.84 | $42.84 | 821,600 | — | — |
| 2025-12-11 | $42.22 | $42.22 | 734,700 | — | — |
| 2025-12-10 | $43.33 | $43.33 | 1,395,600 | — | — |
| 2025-12-09 | $43.84 | $43.84 | 892,800 | — | — |
| 2025-12-08 | $44.36 | $44.36 | 977,500 | — | — |
| 2025-12-05 | $44.61 | $44.61 | 1,073,600 | — | — |
| 2025-12-04 | $47.41 | $47.41 | 895,600 | — | — |
| 2025-12-03 | $47.75 | $47.75 | 1,066,600 | — | — |
| 2025-12-02 | $46.16 | $46.16 | 753,000 | — | — |
| 2025-12-01 | $46.39 | $46.39 | 727,700 | — | — |
| 2025-11-28 | $47.34 | $47.34 | 335,600 | — | — |
| 2025-11-26 | $47.71 | $47.71 | 1,082,000 | — | — |
| 2025-11-25 | $49.38 | $49.38 | 1,833,400 | — | — |
| 2025-11-24 | $46.70 | $46.70 | 1,234,900 | — | — |
| 2025-11-21 | $44.01 | $44.01 | 1,185,500 | — | — |
| 2025-11-20 | $40.85 | $40.85 | 990,400 | — | — |
| 2025-11-19 | $39.93 | $39.93 | 1,004,300 | — | — |
| 2025-11-18 | $38.76 | $38.76 | 1,672,000 | — | — |
| 2025-11-17 | $39.28 | $39.28 | 565,100 | — | — |
| 2025-11-14 | $39.35 | $39.35 | 1,021,900 | — | — |
| 2025-11-13 | $39.87 | $39.87 | 815,200 | — | — |
| 2025-11-12 | $42.30 | $42.30 | 861,500 | — | — |
| 2025-11-11 | $42.66 | $42.66 | 527,000 | — | — |
| 2025-11-10 | $42.35 | $42.35 | 769,500 | — | — |
| 2025-11-07 | $41.70 | $41.70 | 1,160,500 | — | — |
| 2025-11-06 | $41.69 | $41.69 | 1,882,000 | — | — |
| 2025-11-05 | $46.04 | $46.04 | 4,438,700 | — | — |
| 2025-11-04 | $36.12 | $36.12 | 1,297,800 | — | — |
| 2025-11-03 | $36.45 | $36.45 | 707,200 | — | — |
| 2025-10-31 | $36.08 | $36.08 | 623,700 | — | — |
| 2025-10-30 | $35.33 | $35.33 | 522,200 | — | — |
| 2025-10-29 | $35.41 | $35.41 | 600,700 | — | — |
| 2025-10-28 | $35.60 | $35.60 | 573,200 | — | — |
| 2025-10-27 | $35.97 | $35.97 | 707,300 | — | — |
| 2025-10-24 | $36.73 | $36.73 | 497,600 | — | — |
| 2025-10-23 | $35.64 | $35.64 | 680,900 | — | — |
| 2025-10-22 | $34.75 | $34.75 | 870,300 | — | — |
| 2025-10-21 | $36.10 | $36.10 | 762,400 | — | — |
| 2025-10-20 | $36.65 | $36.65 | 863,900 | — | — |
| 2025-10-17 | $35.83 | $35.83 | 800,800 | — | — |
| 2025-10-16 | $35.81 | $35.81 | 833,000 | — | — |
| 2025-10-15 | $34.78 | $34.78 | 802,000 | — | — |
| 2025-10-14 | $33.95 | $33.95 | 867,200 | — | — |
| 2025-10-13 | $34.09 | $34.09 | 598,100 | — | — |
| 2025-10-10 | $34.80 | $34.80 | 1,044,900 | — | — |
| 2025-10-09 | $34.93 | $34.93 | 567,800 | — | — |
| 2025-10-08 | $35.10 | $35.10 | 852,100 | — | — |
| 2025-10-07 | $34.61 | $34.61 | 745,500 | — | — |
| 2025-10-06 | $36.04 | $36.04 | 609,900 | — | — |
| 2025-10-03 | $36.00 | $36.00 | 724,100 | — | — |
| 2025-10-02 | $35.63 | $35.63 | 1,105,700 | — | — |
| 2025-10-01 | $36.21 | $36.21 | 1,095,500 | — | — |
| 2025-09-30 | $34.33 | $34.33 | 1,020,100 | — | — |
| 2025-09-29 | $33.61 | $33.61 | 865,300 | — | — |
| 2025-09-26 | $33.44 | $33.44 | 816,800 | — | — |
| 2025-09-25 | $32.82 | $32.82 | 769,200 | — | — |
| 2025-09-24 | $32.68 | $32.68 | 697,600 | — | — |
| 2025-09-23 | $34.15 | $34.15 | 748,100 | — | — |
| 2025-09-22 | $33.93 | $33.93 | 1,322,900 | — | — |
| 2025-09-19 | $34.11 | $34.11 | 2,782,900 | — | — |
| 2025-09-18 | $33.23 | $33.23 | 767,400 | — | — |
| 2025-09-17 | $31.83 | $31.83 | 745,400 | — | — |
| 2025-09-16 | $32.28 | $32.28 | 523,500 | — | — |
| 2025-09-15 | $31.87 | $31.87 | 712,400 | — | — |
| 2025-09-12 | $30.88 | $30.88 | 615,100 | — | — |
| 2025-09-11 | $31.86 | $31.86 | 907,700 | — | — |
| 2025-09-10 | $30.82 | $30.82 | 939,500 | — | — |
| 2025-09-09 | $31.99 | $31.99 | 747,900 | — | — |
| 2025-09-08 | $32.46 | $32.46 | 1,223,000 | — | — |
| 2025-09-05 | $32.43 | $32.43 | 1,570,200 | — | — |
| 2025-09-04 | $31.52 | $31.52 | 1,170,000 | — | — |
| 2025-09-03 | $30.62 | $30.62 | 1,231,700 | — | — |
| 2025-09-02 | $30.11 | $30.11 | 829,200 | — | — |
| 2025-08-29 | $30.34 | $30.34 | 814,400 | — | — |
| 2025-08-28 | $29.95 | $29.95 | 974,600 | — | — |
| 2025-08-27 | $28.61 | $28.61 | 1,043,200 | — | — |
| 2025-08-26 | $29.07 | $29.07 | 757,600 | — | — |
| 2025-08-25 | $29.55 | $29.55 | 683,100 | — | — |
| 2025-08-22 | $31.00 | $31.00 | 1,047,700 | — | — |
| 2025-08-21 | $29.43 | $29.43 | 753,200 | — | — |
| 2025-08-20 | $29.49 | $29.49 | 1,519,400 | — | — |
| 2025-08-19 | $29.57 | $29.57 | 974,200 | — | — |
| 2025-08-18 | $30.07 | $30.07 | 634,400 | — | — |
| 2025-08-15 | $30.22 | $30.22 | 1,147,500 | — | — |
| 2025-08-14 | $30.04 | $30.04 | 1,391,600 | — | — |
| 2025-08-13 | $30.68 | $30.68 | 2,729,300 | — | — |
| 2025-08-12 | $28.77 | $28.77 | 1,403,500 | — | — |
| 2025-08-11 | $27.99 | $27.99 | 2,043,700 | — | — |
| 2025-08-08 | $27.37 | $27.37 | 1,544,900 | — | — |
| 2025-08-07 | $27.68 | $27.68 | 2,562,900 | — | — |
| 2025-08-06 | $23.97 | $23.97 | 1,393,900 | — | — |
| 2025-08-05 | $25.01 | $25.01 | 1,552,100 | — | — |
| 2025-08-04 | $24.32 | $24.32 | 1,211,600 | — | — |
| 2025-08-01 | $23.64 | $23.64 | 1,741,600 | — | — |
| 2025-07-31 | $23.51 | $23.51 | 1,661,400 | — | — |
| 2025-07-30 | $23.97 | $23.97 | 1,887,800 | — | — |
| 2025-07-29 | $24.47 | $24.47 | 2,301,600 | — | — |
| 2025-07-28 | $25.02 | $25.02 | 15,571,600 | — | — |
| 2025-07-25 | $25.25 | $25.25 | 5,361,100 | — | — |
| 2025-07-24 | $23.59 | $23.59 | 822,800 | — | — |
| 2025-07-23 | $24.21 | $24.21 | 967,700 | — | — |
| 2025-07-22 | $23.51 | $23.51 | 1,119,300 | — | — |
| 2025-07-21 | $23.03 | $23.03 | 753,100 | — | — |
| 2025-07-18 | $23.51 | $23.51 | 1,613,000 | — | — |
| 2025-07-17 | $24.22 | $24.22 | 820,900 | — | — |
| 2025-07-16 | $25.17 | $25.17 | 833,500 | — | — |
| 2025-07-15 | $25.24 | $25.24 | 697,000 | — | — |
| 2025-07-14 | $26.65 | $26.65 | 663,800 | — | — |
| 2025-07-11 | $27.08 | $27.08 | 1,066,400 | — | — |
| 2025-07-10 | $27.52 | $27.52 | 936,200 | — | — |
| 2025-07-09 | $27.08 | $27.08 | 823,100 | — | — |
| 2025-07-08 | $26.58 | $26.58 | 750,100 | — | — |
| 2025-07-07 | $26.34 | $26.34 | 691,400 | — | — |
| 2025-07-03 | $27.51 | $27.51 | 445,500 | — | — |
| 2025-07-02 | $27.58 | $27.58 | 1,094,000 | — | — |
| 2025-07-01 | $27.32 | $27.32 | 1,073,400 | — | — |
| 2025-06-30 | $27.03 | $27.03 | 701,400 | — | — |
| 2025-06-27 | $27.38 | $27.38 | 3,601,500 | — | — |
| 2025-06-26 | $26.81 | $26.81 | 919,800 | — | — |
| 2025-06-25 | $26.45 | $26.45 | 815,300 | — | — |
| 2025-06-24 | $26.88 | $26.88 | 534,900 | — | — |
| 2025-06-23 | $26.71 | $26.71 | 608,500 | — | — |
| 2025-06-20 | $26.39 | $26.39 | 1,682,400 | — | — |
| 2025-06-18 | $26.82 | $26.82 | 687,300 | — | — |
| 2025-06-17 | $26.76 | $26.76 | 745,900 | — | — |
| 2025-06-16 | $26.64 | $26.64 | 634,200 | — | — |
| 2025-06-13 | $26.44 | $26.44 | 953,600 | — | — |
| 2025-06-12 | $26.69 | $26.69 | 774,200 | — | — |
| 2025-06-11 | $27.93 | $27.93 | 1,219,400 | — | — |
| 2025-06-10 | $27.88 | $27.88 | 729,200 | — | — |
| 2025-06-09 | $27.85 | $27.85 | 854,500 | — | — |
| 2025-06-06 | $27.46 | $27.46 | 996,200 | — | — |
| 2025-06-05 | $26.98 | $26.98 | 1,253,500 | — | — |
| 2025-06-04 | $27.29 | $27.29 | 875,700 | — | — |
| 2025-06-03 | $26.50 | $26.50 | 836,200 | — | — |
| 2025-06-02 | $26.74 | $26.74 | 929,600 | — | — |
| 2025-05-30 | $26.61 | $26.61 | 1,460,500 | — | — |
| 2025-05-29 | $26.96 | $26.96 | 878,900 | — | — |
| 2025-05-28 | $26.72 | $26.72 | 1,073,900 | — | — |
| 2025-05-27 | $27.97 | $27.97 | 843,600 | — | — |
| 2025-05-23 | $27.16 | $27.16 | 612,400 | — | — |
| 2025-05-22 | $27.40 | $27.40 | 1,001,600 | — | — |
| 2025-05-21 | $27.61 | $27.61 | 1,105,400 | — | — |
| 2025-05-20 | $28.81 | $28.81 | 605,000 | — | — |
| 2025-05-19 | $29.00 | $29.00 | 649,000 | — | — |
| 2025-05-16 | $29.20 | $29.20 | 966,700 | — | — |
| 2025-05-15 | $28.49 | $28.49 | 1,059,000 | — | — |
| 2025-05-14 | $28.49 | $28.49 | 1,359,200 | — | — |
| 2025-05-13 | $29.31 | $29.31 | 1,584,500 | — | — |
| 2025-05-12 | $30.76 | $30.76 | 1,081,000 | — | — |
| 2025-05-09 | $29.71 | $29.71 | 1,498,600 | — | — |
| 2025-05-08 | $31.21 | $31.21 | 2,123,700 | — | — |
| 2025-05-07 | $30.84 | $30.84 | 1,337,400 | — | — |
| 2025-05-06 | $30.56 | $30.56 | 1,043,300 | — | — |
| 2025-05-05 | $31.32 | $31.32 | 861,400 | — | — |
| 2025-05-02 | $30.35 | $30.35 | 1,748,500 | — | — |
| 2025-05-01 | $29.71 | $29.71 | 1,276,600 | — | — |
| 2025-04-30 | $30.50 | $30.50 | 1,071,100 | — | — |
| 2025-04-29 | $31.38 | $31.38 | 834,300 | — | — |
| 2025-04-28 | $31.67 | $31.67 | 723,000 | — | — |
| 2025-04-25 | $32.23 | $32.23 | 478,100 | — | — |
| 2025-04-24 | $32.14 | $32.14 | 476,200 | — | — |
| 2025-04-23 | $31.47 | $31.47 | 956,500 | — | — |
| 2025-04-22 | $31.13 | $31.13 | 1,026,900 | — | — |
| 2025-04-21 | $30.60 | $30.60 | 611,600 | — | — |
| 2025-04-17 | $31.14 | $31.14 | 698,000 | — | — |
| 2025-04-16 | $31.53 | $31.53 | 920,600 | — | — |
| 2025-04-15 | $31.76 | $31.76 | 744,300 | — | — |
| 2025-04-14 | $32.14 | $32.14 | 1,063,600 | — | — |
| 2025-04-11 | $31.80 | $31.80 | 1,003,600 | — | — |
| 2025-04-10 | $30.25 | $30.25 | 1,417,400 | — | — |
| 2025-04-09 | $32.62 | $32.62 | 1,863,400 | — | — |
| 2025-04-08 | $28.88 | $28.88 | 1,529,300 | — | — |
| 2025-04-07 | $29.53 | $29.53 | 1,439,300 | — | — |
| 2025-04-04 | $28.95 | $28.95 | 1,306,000 | — | — |
| 2025-04-03 | $28.47 | $28.47 | 874,200 | — | — |
| 2025-04-02 | $30.13 | $30.13 | 809,000 | — | — |
| 2025-04-01 | $29.56 | $29.56 | 684,600 | — | — |
| 2025-03-31 | $29.65 | $29.65 | 1,066,700 | — | — |
| 2025-03-28 | $30.12 | $30.12 | 710,000 | — | — |
| 2025-03-27 | $31.10 | $31.10 | 505,600 | — | — |
| 2025-03-26 | $31.05 | $31.05 | 1,235,200 | — | — |
| 2025-03-25 | $33.69 | $33.69 | 906,400 | — | — |
| 2025-03-24 | $33.16 | $33.16 | 622,500 | — | — |
| 2025-03-21 | $31.82 | $31.82 | 1,810,000 | — | — |
| 2025-03-20 | $31.84 | $31.84 | 779,700 | — | — |
| 2025-03-19 | $31.78 | $31.78 | 636,500 | — | — |
| 2025-03-18 | $31.24 | $31.24 | 658,700 | — | — |
| 2025-03-17 | $31.23 | $31.23 | 756,700 | — | — |
| 2025-03-14 | $31.51 | $31.51 | 680,800 | — | — |
| 2025-03-13 | $30.43 | $30.43 | 605,800 | — | — |
| 2025-03-12 | $30.96 | $30.96 | 811,000 | — | — |
| 2025-03-11 | $31.10 | $31.10 | 1,286,100 | — | — |
| 2025-03-10 | $30.38 | $30.38 | 1,389,600 | — | — |
| 2025-03-07 | $32.02 | $32.02 | 1,557,000 | — | — |
| 2025-03-06 | $32.51 | $32.51 | 896,000 | — | — |
| 2025-03-05 | $32.96 | $32.96 | 1,553,500 | — | — |
| 2025-03-04 | $34.11 | $34.11 | 1,150,900 | — | — |
| 2025-03-03 | $33.56 | $33.56 | 1,169,900 | — | — |
| 2025-02-28 | $34.76 | $34.76 | 1,193,100 | — | — |
| 2025-02-27 | $33.84 | $33.84 | 1,588,600 | — | — |
| 2025-02-26 | $35.53 | $35.53 | 1,619,400 | — | — |
| 2025-02-25 | $33.46 | $33.46 | 2,601,500 | — | — |
| 2025-02-24 | $39.36 | $39.36 | 1,102,300 | — | — |
| 2025-02-21 | $39.18 | $39.18 | 856,900 | — | — |
| 2025-02-20 | $41.05 | $41.05 | 563,900 | — | — |
| 2025-02-19 | $42.11 | $42.11 | 880,600 | — | — |
| 2025-02-18 | $40.42 | $40.42 | 616,300 | — | — |
| 2025-02-14 | $41.11 | $41.11 | 820,100 | — | — |
| 2025-02-13 | $39.59 | $39.59 | 940,200 | — | — |
| 2025-02-12 | $40.38 | $40.38 | 881,900 | — | — |
| 2025-02-11 | $40.97 | $40.97 | 565,500 | — | — |
| 2025-02-10 | $41.93 | $41.93 | 450,500 | — | — |
| 2025-02-07 | $41.56 | $41.56 | 1,015,900 | — | — |
| 2025-02-06 | $43.50 | $43.50 | 645,700 | — | — |
| 2025-02-05 | $45.20 | $45.20 | 928,900 | — | — |
| 2025-02-04 | $43.75 | $43.75 | 750,800 | — | — |
| 2025-02-03 | $45.06 | $45.06 | 664,200 | — | — |
| 2025-01-31 | $45.48 | $45.48 | 680,800 | — | — |
| 2025-01-30 | $46.14 | $46.14 | 879,800 | — | — |
| 2025-01-29 | $44.44 | $44.44 | 684,900 | — | — |
| 2025-01-28 | $43.67 | $43.67 | 537,800 | — | — |
| 2025-01-27 | $42.93 | $42.93 | 613,300 | — | — |
| 2025-01-24 | $43.81 | $43.81 | 652,500 | — | — |
| 2025-01-23 | $44.07 | $44.07 | 713,600 | — | — |
| 2025-01-22 | $43.05 | $43.05 | 670,900 | — | — |
| 2025-01-21 | $43.60 | $43.60 | 666,300 | — | — |
| 2025-01-17 | $40.58 | $40.58 | 2,572,000 | — | — |
| 2025-01-16 | $41.10 | $41.10 | 614,900 | — | — |
| 2025-01-15 | $41.72 | $41.72 | 713,200 | — | — |
| 2025-01-14 | $41.06 | $41.06 | 771,000 | — | — |
| 2025-01-13 | $42.78 | $42.78 | 1,092,800 | — | — |
| 2025-01-10 | $41.54 | $41.54 | 958,000 | — | — |
| 2025-01-08 | $43.78 | $43.78 | 633,100 | — | — |
| 2025-01-07 | $42.49 | $42.49 | 779,300 | — | — |
| 2025-01-06 | $43.41 | $43.41 | 1,004,100 | — | — |
| 2025-01-03 | $41.91 | $41.91 | 414,300 | — | — |
| 2025-01-02 | $40.44 | $40.44 | 620,700 | — | — |