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
- 2014-11-05 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 | $44.82 | $44.82 | 1,112,800 | — | — |
| 2025-12-30 | $44.12 | $44.12 | 664,200 | — | — |
| 2025-12-29 | $44.33 | $44.33 | 584,300 | — | — |
| 2025-12-26 | $44.84 | $44.84 | 310,400 | — | — |
| 2025-12-24 | $45.01 | $45.01 | 295,400 | — | — |
| 2025-12-23 | $44.54 | $44.54 | 459,700 | — | — |
| 2025-12-22 | $46.08 | $46.08 | 1,212,900 | — | — |
| 2025-12-19 | $44.10 | $44.10 | 1,035,400 | — | — |
| 2025-12-18 | $43.23 | $43.23 | 750,600 | — | — |
| 2025-12-17 | $43.01 | $43.01 | 777,500 | — | — |
| 2025-12-16 | $43.00 | $43.00 | 812,300 | — | — |
| 2025-12-15 | $43.60 | $43.60 | 1,142,000 | — | — |
| 2025-12-12 | $44.06 | $44.06 | 821,000 | — | — |
| 2025-12-11 | $43.66 | $43.66 | 856,400 | — | — |
| 2025-12-10 | $43.44 | $43.44 | 722,700 | — | — |
| 2025-12-09 | $43.52 | $43.52 | 514,300 | — | — |
| 2025-12-08 | $44.53 | $44.53 | 971,200 | — | — |
| 2025-12-05 | $45.01 | $45.01 | 518,900 | — | — |
| 2025-12-04 | $44.61 | $44.61 | 599,900 | — | — |
| 2025-12-03 | $44.29 | $44.29 | 1,003,100 | — | — |
| 2025-12-02 | $42.88 | $42.88 | 999,500 | — | — |
| 2025-12-01 | $43.51 | $43.51 | 815,800 | — | — |
| 2025-11-28 | $44.72 | $44.72 | 236,700 | — | — |
| 2025-11-26 | $44.49 | $44.49 | 1,070,900 | — | — |
| 2025-11-25 | $43.94 | $43.94 | 1,231,100 | — | — |
| 2025-11-24 | $42.05 | $42.05 | 972,700 | — | — |
| 2025-11-21 | $41.16 | $41.16 | 626,000 | — | — |
| 2025-11-20 | $40.27 | $40.27 | 779,700 | — | — |
| 2025-11-19 | $40.65 | $40.65 | 559,200 | — | — |
| 2025-11-18 | $40.61 | $40.61 | 859,800 | — | — |
| 2025-11-17 | $40.61 | $40.61 | 951,900 | — | — |
| 2025-11-14 | $40.76 | $40.76 | 1,060,500 | — | — |
| 2025-11-13 | $40.04 | $40.04 | 967,100 | — | — |
| 2025-11-12 | $39.68 | $39.68 | 643,600 | — | — |
| 2025-11-11 | $39.92 | $39.92 | 485,400 | — | — |
| 2025-11-10 | $38.41 | $38.41 | 432,400 | — | — |
| 2025-11-07 | $38.25 | $38.25 | 475,400 | — | — |
| 2025-11-06 | $38.30 | $38.30 | 586,900 | — | — |
| 2025-11-05 | $38.66 | $38.66 | 1,097,100 | — | — |
| 2025-11-04 | $39.09 | $39.09 | 1,436,400 | — | — |
| 2025-11-03 | $41.12 | $41.12 | 1,110,300 | — | — |
| 2025-10-31 | $41.92 | $41.92 | 766,100 | — | — |
| 2025-10-30 | $42.67 | $42.67 | 726,400 | — | — |
| 2025-10-29 | $42.30 | $42.30 | 749,100 | — | — |
| 2025-10-28 | $42.53 | $42.53 | 699,800 | — | — |
| 2025-10-27 | $41.89 | $41.89 | 975,500 | — | — |
| 2025-10-24 | $40.76 | $40.76 | 859,000 | — | — |
| 2025-10-23 | $41.20 | $41.20 | 1,044,200 | — | — |
| 2025-10-22 | $42.18 | $42.18 | 639,700 | — | — |
| 2025-10-21 | $43.04 | $43.04 | 714,100 | — | — |
| 2025-10-20 | $43.44 | $43.44 | 810,600 | — | — |
| 2025-10-17 | $41.63 | $41.63 | 832,100 | — | — |
| 2025-10-16 | $42.17 | $42.17 | 805,300 | — | — |
| 2025-10-15 | $41.90 | $41.90 | 512,000 | — | — |
| 2025-10-14 | $40.57 | $40.57 | 432,400 | — | — |
| 2025-10-13 | $39.99 | $39.99 | 856,400 | — | — |
| 2025-10-10 | $39.64 | $39.64 | 940,800 | — | — |
| 2025-10-09 | $41.28 | $41.28 | 1,214,700 | — | — |
| 2025-10-08 | $39.25 | $39.25 | 690,400 | — | — |
| 2025-10-07 | $39.16 | $39.16 | 627,700 | — | — |
| 2025-10-06 | $39.55 | $39.55 | 730,000 | — | — |
| 2025-10-03 | $39.61 | $39.61 | 537,300 | — | — |
| 2025-10-02 | $39.20 | $39.20 | 682,300 | — | — |
| 2025-10-01 | $39.12 | $39.12 | 1,230,200 | — | — |
| 2025-09-30 | $40.15 | $40.15 | 1,241,600 | — | — |
| 2025-09-29 | $39.06 | $39.06 | 1,007,800 | — | — |
| 2025-09-26 | $37.98 | $37.98 | 680,100 | — | — |
| 2025-09-25 | $36.52 | $36.52 | 702,600 | — | — |
| 2025-09-24 | $36.59 | $36.59 | 711,000 | — | — |
| 2025-09-23 | $37.31 | $37.31 | 468,700 | — | — |
| 2025-09-22 | $37.35 | $37.35 | 867,600 | — | — |
| 2025-09-19 | $36.95 | $36.95 | 1,032,300 | — | — |
| 2025-09-18 | $37.76 | $37.76 | 470,600 | — | — |
| 2025-09-17 | $36.70 | $36.70 | 928,700 | — | — |
| 2025-09-16 | $35.66 | $35.66 | 768,100 | — | — |
| 2025-09-15 | $35.99 | $35.99 | 554,000 | — | — |
| 2025-09-12 | $36.21 | $36.21 | 562,300 | — | — |
| 2025-09-11 | $37.22 | $37.22 | 491,200 | — | — |
| 2025-09-10 | $37.11 | $37.11 | 615,200 | — | — |
| 2025-09-09 | $37.51 | $37.51 | 666,600 | — | — |
| 2025-09-08 | $38.19 | $38.19 | 706,200 | — | — |
| 2025-09-05 | $39.21 | $39.21 | 646,100 | — | — |
| 2025-09-04 | $38.64 | $38.64 | 744,300 | — | — |
| 2025-09-03 | $38.83 | $38.83 | 750,200 | — | — |
| 2025-09-02 | $39.30 | $39.30 | 622,800 | — | — |
| 2025-08-29 | $38.71 | $38.71 | 677,600 | — | — |
| 2025-08-28 | $38.60 | $38.60 | 399,600 | — | — |
| 2025-08-27 | $38.87 | $38.87 | 407,900 | — | — |
| 2025-08-26 | $38.65 | $38.65 | 577,400 | — | — |
| 2025-08-25 | $38.14 | $38.14 | 460,000 | — | — |
| 2025-08-22 | $38.84 | $38.84 | 1,186,200 | — | — |
| 2025-08-21 | $38.18 | $38.18 | 770,700 | — | — |
| 2025-08-20 | $37.64 | $37.64 | 542,900 | — | — |
| 2025-08-19 | $37.36 | $37.36 | 582,700 | — | — |
| 2025-08-18 | $37.82 | $37.82 | 1,220,800 | — | — |
| 2025-08-15 | $38.23 | $38.23 | 820,100 | — | — |
| 2025-08-14 | $37.96 | $37.96 | 784,700 | — | — |
| 2025-08-13 | $37.67 | $37.67 | 1,564,100 | — | — |
| 2025-08-12 | $35.99 | $35.99 | 1,992,100 | — | — |
| 2025-08-11 | $34.11 | $34.11 | 1,104,700 | — | — |
| 2025-08-08 | $33.43 | $33.43 | 865,100 | — | — |
| 2025-08-07 | $33.63 | $33.63 | 602,900 | — | — |
| 2025-08-06 | $34.27 | $34.27 | 752,400 | — | — |
| 2025-08-05 | $34.40 | $34.40 | 2,361,800 | — | — |
| 2025-08-04 | $33.16 | $33.16 | 1,882,600 | — | — |
| 2025-08-01 | $30.50 | $30.50 | 754,200 | — | — |
| 2025-07-31 | $30.54 | $30.54 | 680,400 | — | — |
| 2025-07-30 | $30.77 | $30.77 | 700,800 | — | — |
| 2025-07-29 | $30.87 | $30.87 | 915,900 | — | — |
| 2025-07-28 | $30.97 | $30.97 | 1,312,900 | — | — |
| 2025-07-25 | $30.30 | $30.30 | 969,900 | — | — |
| 2025-07-24 | $31.01 | $31.01 | 570,100 | — | — |
| 2025-07-23 | $31.19 | $31.19 | 591,900 | — | — |
| 2025-07-22 | $31.33 | $31.33 | 796,700 | — | — |
| 2025-07-21 | $31.49 | $31.49 | 775,400 | — | — |
| 2025-07-18 | $31.59 | $31.59 | 1,047,500 | — | — |
| 2025-07-17 | $32.12 | $32.12 | 639,400 | — | — |
| 2025-07-16 | $31.62 | $31.62 | 938,600 | — | — |
| 2025-07-15 | $31.48 | $31.48 | 896,800 | — | — |
| 2025-07-14 | $32.60 | $32.60 | 618,800 | — | — |
| 2025-07-11 | $32.21 | $32.21 | 595,200 | — | — |
| 2025-07-10 | $32.98 | $32.98 | 732,800 | — | — |
| 2025-07-09 | $32.68 | $32.68 | 1,258,500 | — | — |
| 2025-07-08 | $31.42 | $31.42 | 874,100 | — | — |
| 2025-07-07 | $31.83 | $31.83 | 713,300 | — | — |
| 2025-07-03 | $33.26 | $33.26 | 492,500 | — | — |
| 2025-07-02 | $33.37 | $33.37 | 1,280,100 | — | — |
| 2025-07-01 | $32.09 | $32.09 | 1,598,400 | — | — |
| 2025-06-30 | $31.30 | $31.30 | 1,071,000 | — | — |
| 2025-06-27 | $32.40 | $32.40 | 13,152,800 | — | — |
| 2025-06-26 | $32.20 | $32.20 | 1,020,100 | — | — |
| 2025-06-25 | $31.76 | $31.76 | 1,442,700 | — | — |
| 2025-06-24 | $32.17 | $32.17 | 822,800 | — | — |
| 2025-06-23 | $31.49 | $31.49 | 812,900 | — | — |
| 2025-06-20 | $32.05 | $32.05 | 611,700 | — | — |
| 2025-06-18 | $31.90 | $31.90 | 965,100 | — | — |
| 2025-06-17 | $31.70 | $31.70 | 538,100 | — | — |
| 2025-06-16 | $32.02 | $32.02 | 661,200 | — | — |
| 2025-06-13 | $32.76 | $32.76 | 612,200 | — | — |
| 2025-06-12 | $32.80 | $32.80 | 1,058,600 | — | — |
| 2025-06-11 | $32.26 | $32.26 | 1,125,000 | — | — |
| 2025-06-10 | $32.16 | $32.16 | 579,700 | — | — |
| 2025-06-09 | $31.45 | $31.45 | 571,500 | — | — |
| 2025-06-06 | $31.64 | $31.64 | 576,200 | — | — |
| 2025-06-05 | $30.73 | $30.73 | 656,500 | — | — |
| 2025-06-04 | $30.46 | $30.46 | 636,100 | — | — |
| 2025-06-03 | $30.72 | $30.72 | 985,800 | — | — |
| 2025-06-02 | $30.07 | $30.07 | 1,042,500 | — | — |
| 2025-05-30 | $28.85 | $28.85 | 2,455,500 | — | — |
| 2025-05-29 | $29.04 | $29.04 | 1,973,200 | — | — |
| 2025-05-28 | $28.49 | $28.49 | 873,200 | — | — |
| 2025-05-27 | $29.46 | $29.46 | 1,064,800 | — | — |
| 2025-05-23 | $29.75 | $29.75 | 945,500 | — | — |
| 2025-05-22 | $30.49 | $30.49 | 1,889,400 | — | — |
| 2025-05-21 | $30.46 | $30.46 | 543,400 | — | — |
| 2025-05-20 | $31.43 | $31.43 | 918,300 | — | — |
| 2025-05-19 | $30.95 | $30.95 | 753,100 | — | — |
| 2025-05-16 | $30.29 | $30.29 | 966,300 | — | — |
| 2025-05-15 | $29.57 | $29.57 | 1,147,800 | — | — |
| 2025-05-14 | $29.74 | $29.74 | 1,437,000 | — | — |
| 2025-05-13 | $29.60 | $29.60 | 6,760,500 | — | — |
| 2025-05-12 | $35.85 | $35.85 | 1,186,800 | — | — |
| 2025-05-09 | $35.02 | $35.02 | 1,055,400 | — | — |
| 2025-05-08 | $35.54 | $35.54 | 1,429,600 | — | — |
| 2025-05-07 | $35.33 | $35.33 | 1,108,300 | — | — |
| 2025-05-06 | $35.18 | $35.18 | 1,350,400 | — | — |
| 2025-05-05 | $37.54 | $37.54 | 778,300 | — | — |
| 2025-05-02 | $38.28 | $38.28 | 1,056,400 | — | — |
| 2025-05-01 | $38.09 | $38.09 | 992,500 | — | — |
| 2025-04-30 | $38.20 | $38.20 | 1,007,200 | — | — |
| 2025-04-29 | $38.37 | $38.37 | 944,100 | — | — |
| 2025-04-28 | $37.84 | $37.84 | 502,200 | — | — |
| 2025-04-25 | $37.62 | $37.62 | 436,000 | — | — |
| 2025-04-24 | $38.20 | $38.20 | 637,000 | — | — |
| 2025-04-23 | $37.59 | $37.59 | 701,900 | — | — |
| 2025-04-22 | $36.73 | $36.73 | 957,900 | — | — |
| 2025-04-21 | $34.70 | $34.70 | 678,500 | — | — |
| 2025-04-17 | $35.11 | $35.11 | 825,800 | — | — |
| 2025-04-16 | $33.78 | $33.78 | 695,000 | — | — |
| 2025-04-15 | $33.03 | $33.03 | 476,700 | — | — |
| 2025-04-14 | $33.44 | $33.44 | 858,700 | — | — |
| 2025-04-11 | $31.40 | $31.40 | 970,400 | — | — |
| 2025-04-10 | $30.73 | $30.73 | 1,341,400 | — | — |
| 2025-04-09 | $31.59 | $31.59 | 1,565,900 | — | — |
| 2025-04-08 | $28.23 | $28.23 | 1,608,500 | — | — |
| 2025-04-07 | $30.63 | $30.63 | 2,251,000 | — | — |
| 2025-04-04 | $29.40 | $29.40 | 728,300 | — | — |
| 2025-04-03 | $30.71 | $30.71 | 904,000 | — | — |
| 2025-04-02 | $31.46 | $31.46 | 1,099,200 | — | — |
| 2025-04-01 | $30.64 | $30.64 | 1,118,000 | — | — |
| 2025-03-31 | $33.55 | $33.55 | 576,800 | — | — |
| 2025-03-28 | $34.26 | $34.26 | 288,800 | — | — |
| 2025-03-27 | $34.46 | $34.46 | 316,300 | — | — |
| 2025-03-26 | $34.78 | $34.78 | 482,000 | — | — |
| 2025-03-25 | $34.90 | $34.90 | 375,200 | — | — |
| 2025-03-24 | $36.45 | $36.45 | 460,600 | — | — |
| 2025-03-21 | $35.34 | $35.34 | 475,300 | — | — |
| 2025-03-20 | $34.85 | $34.85 | 295,600 | — | — |
| 2025-03-19 | $34.94 | $34.94 | 315,900 | — | — |
| 2025-03-18 | $35.17 | $35.17 | 391,100 | — | — |
| 2025-03-17 | $35.60 | $35.60 | 595,300 | — | — |
| 2025-03-14 | $35.32 | $35.32 | 271,000 | — | — |
| 2025-03-13 | $35.18 | $35.18 | 408,300 | — | — |
| 2025-03-12 | $35.48 | $35.48 | 305,100 | — | — |
| 2025-03-11 | $34.76 | $34.76 | 666,500 | — | — |
| 2025-03-10 | $34.26 | $34.26 | 408,400 | — | — |
| 2025-03-07 | $36.50 | $36.50 | 617,900 | — | — |
| 2025-03-06 | $37.28 | $37.28 | 515,200 | — | — |
| 2025-03-05 | $37.17 | $37.17 | 613,200 | — | — |
| 2025-03-04 | $36.02 | $36.02 | 649,700 | — | — |
| 2025-03-03 | $35.79 | $35.79 | 745,700 | — | — |
| 2025-02-28 | $37.02 | $37.02 | 1,336,300 | — | — |
| 2025-02-27 | $38.31 | $38.31 | 372,300 | — | — |
| 2025-02-26 | $39.10 | $39.10 | 488,400 | — | — |
| 2025-02-25 | $37.65 | $37.65 | 317,400 | — | — |
| 2025-02-24 | $38.37 | $38.37 | 362,600 | — | — |
| 2025-02-21 | $39.73 | $39.73 | 234,700 | — | — |
| 2025-02-20 | $39.38 | $39.38 | 319,100 | — | — |
| 2025-02-19 | $38.50 | $38.50 | 353,900 | — | — |
| 2025-02-18 | $39.15 | $39.15 | 1,075,700 | — | — |
| 2025-02-14 | $38.91 | $38.91 | 411,300 | — | — |
| 2025-02-13 | $39.26 | $39.26 | 379,500 | — | — |
| 2025-02-12 | $39.50 | $39.50 | 251,500 | — | — |
| 2025-02-11 | $38.39 | $38.39 | 334,100 | — | — |
| 2025-02-10 | $39.25 | $39.25 | 514,600 | — | — |
| 2025-02-07 | $39.21 | $39.21 | 338,400 | — | — |
| 2025-02-06 | $39.60 | $39.60 | 391,800 | — | — |
| 2025-02-05 | $40.15 | $40.15 | 442,600 | — | — |
| 2025-02-04 | $39.98 | $39.98 | 415,500 | — | — |
| 2025-02-03 | $39.55 | $39.55 | 312,100 | — | — |
| 2025-01-31 | $39.98 | $39.98 | 644,900 | — | — |
| 2025-01-30 | $40.47 | $40.47 | 946,600 | — | — |
| 2025-01-29 | $40.19 | $40.19 | 324,300 | — | — |
| 2025-01-28 | $40.00 | $40.00 | 472,800 | — | — |
| 2025-01-27 | $40.11 | $40.11 | 290,700 | — | — |
| 2025-01-24 | $39.95 | $39.95 | 353,000 | — | — |
| 2025-01-23 | $39.98 | $39.98 | 341,700 | — | — |
| 2025-01-22 | $39.19 | $39.19 | 231,200 | — | — |
| 2025-01-21 | $38.98 | $38.98 | 340,900 | — | — |
| 2025-01-17 | $38.52 | $38.52 | 469,500 | — | — |
| 2025-01-16 | $39.62 | $39.62 | 452,000 | — | — |
| 2025-01-15 | $40.13 | $40.13 | 359,500 | — | — |
| 2025-01-14 | $39.65 | $39.65 | 635,000 | — | — |
| 2025-01-13 | $38.25 | $38.25 | 480,700 | — | — |
| 2025-01-10 | $38.41 | $38.41 | 442,900 | — | — |
| 2025-01-08 | $39.55 | $39.55 | 190,400 | — | — |
| 2025-01-07 | $40.74 | $40.74 | 274,800 | — | — |
| 2025-01-06 | $40.72 | $40.72 | 406,400 | — | — |
| 2025-01-03 | $40.51 | $40.51 | 328,200 | — | — |
| 2025-01-02 | $40.17 | $40.17 | 546,200 | — | — |