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
- 2012-03-29 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 | $46.49 | $49.04 | 544,700 | — | — |
| 2025-12-30 | $47.32 | $49.92 | 684,300 | — | — |
| 2025-12-29 | $47.77 | $50.39 | 512,700 | — | — |
| 2025-12-26 | $47.84 | $50.47 | 351,200 | — | — |
| 2025-12-24 | $47.95 | $50.58 | 262,000 | — | — |
| 2025-12-23 | $47.79 | $50.42 | 449,200 | — | — |
| 2025-12-22 | $48.17 | $50.82 | 742,400 | — | — |
| 2025-12-19 | $47.50 | $50.11 | 2,019,500 | — | — |
| 2025-12-18 | $47.36 | $49.96 | 1,119,300 | — | — |
| 2025-12-17 | $46.64 | $49.20 | 1,070,400 | — | — |
| 2025-12-16 | $47.16 | $49.75 | 862,500 | — | — |
| 2025-12-15 | $47.42 | $50.03 | 1,065,100 | — | — |
| 2025-12-12 | $47.14 | $49.73 | 758,400 | — | — |
| 2025-12-11 | $47.59 | $50.20 | 657,600 | — | — |
| 2025-12-10 | $46.86 | $49.43 | 1,248,300 | — | — |
| 2025-12-09 | $45.93 | $48.45 | 605,000 | — | — |
| 2025-12-08 | $46.38 | $48.93 | 683,900 | — | — |
| 2025-12-05 | $46.86 | $49.43 | 886,700 | — | — |
| 2025-12-04 | $46.92 | $49.50 | 791,600 | — | — |
| 2025-12-03 | $47.45 | $50.06 | 688,300 | — | — |
| 2025-12-02 | $47.82 | $50.45 | 838,200 | — | — |
| 2025-12-01 | $47.74 | $50.36 | 608,100 | — | — |
| 2025-11-28 | $47.70 | $50.32 | 481,400 | — | — |
| 2025-11-26 | $48.13 | $50.77 | 1,154,100 | — | — |
| 2025-11-25 | $48.02 | $50.66 | 592,800 | — | — |
| 2025-11-24 | $47.29 | $49.89 | 1,046,900 | — | — |
| 2025-11-21 | $46.62 | $49.18 | 740,300 | — | — |
| 2025-11-20 | $45.41 | $47.91 | 589,500 | — | — |
| 2025-11-19 | $45.45 | $47.83 | 777,200 | — | — |
| 2025-11-18 | $45.10 | $47.46 | 749,500 | — | — |
| 2025-11-17 | $44.85 | $47.20 | 702,300 | — | — |
| 2025-11-14 | $46.08 | $48.49 | 683,500 | — | — |
| 2025-11-13 | $46.39 | $48.82 | 778,300 | — | — |
| 2025-11-12 | $47.51 | $50.00 | 899,600 | — | — |
| 2025-11-11 | $48.09 | $50.61 | 583,000 | — | — |
| 2025-11-10 | $47.60 | $50.09 | 430,400 | — | — |
| 2025-11-07 | $47.46 | $49.95 | 577,000 | — | — |
| 2025-11-06 | $47.63 | $50.13 | 649,400 | — | — |
| 2025-11-05 | $48.14 | $50.66 | 754,300 | — | — |
| 2025-11-04 | $46.88 | $49.34 | 685,400 | — | — |
| 2025-11-03 | $47.04 | $49.50 | 1,100,800 | — | — |
| 2025-10-31 | $47.11 | $49.58 | 862,800 | — | — |
| 2025-10-30 | $46.73 | $49.18 | 1,415,000 | — | — |
| 2025-10-29 | $47.98 | $50.49 | 2,236,600 | — | — |
| 2025-10-28 | $46.03 | $48.44 | 1,227,900 | — | — |
| 2025-10-27 | $46.62 | $49.06 | 902,500 | — | — |
| 2025-10-24 | $46.36 | $48.79 | 548,200 | — | — |
| 2025-10-23 | $45.84 | $48.24 | 1,055,200 | — | — |
| 2025-10-22 | $46.46 | $48.89 | 636,000 | — | — |
| 2025-10-21 | $47.07 | $49.54 | 440,900 | — | — |
| 2025-10-20 | $46.65 | $49.09 | 692,100 | — | — |
| 2025-10-17 | $45.74 | $48.14 | 1,440,000 | — | — |
| 2025-10-16 | $45.92 | $48.33 | 901,800 | — | — |
| 2025-10-15 | $46.67 | $49.12 | 921,700 | — | — |
| 2025-10-14 | $46.37 | $48.80 | 666,500 | — | — |
| 2025-10-13 | $45.91 | $48.32 | 615,500 | — | — |
| 2025-10-10 | $45.58 | $47.97 | 812,900 | — | — |
| 2025-10-09 | $46.76 | $49.21 | 454,200 | — | — |
| 2025-10-08 | $47.33 | $49.81 | 601,600 | — | — |
| 2025-10-07 | $47.22 | $49.69 | 862,300 | — | — |
| 2025-10-06 | $47.29 | $49.77 | 661,000 | — | — |
| 2025-10-03 | $46.84 | $49.29 | 780,500 | — | — |
| 2025-10-02 | $46.91 | $49.37 | 839,900 | — | — |
| 2025-10-01 | $46.80 | $49.25 | 599,400 | — | — |
| 2025-09-30 | $47.03 | $49.49 | 609,500 | — | — |
| 2025-09-29 | $46.89 | $49.35 | 962,300 | — | — |
| 2025-09-26 | $46.78 | $49.23 | 869,900 | — | — |
| 2025-09-25 | $46.13 | $48.55 | 788,000 | — | — |
| 2025-09-24 | $45.99 | $48.40 | 761,800 | — | — |
| 2025-09-23 | $46.94 | $49.40 | 843,400 | — | — |
| 2025-09-22 | $46.95 | $49.41 | 873,400 | — | — |
| 2025-09-19 | $46.90 | $49.36 | 3,107,800 | — | — |
| 2025-09-18 | $47.94 | $50.45 | 899,300 | — | — |
| 2025-09-17 | $47.21 | $49.68 | 859,200 | — | — |
| 2025-09-16 | $47.28 | $49.76 | 1,218,900 | — | — |
| 2025-09-15 | $47.35 | $49.83 | 1,316,900 | — | — |
| 2025-09-12 | $46.68 | $49.13 | 891,900 | — | — |
| 2025-09-11 | $47.27 | $49.75 | 2,542,400 | — | — |
| 2025-09-10 | $45.90 | $48.30 | 1,537,400 | — | — |
| 2025-09-09 | $45.90 | $48.30 | 1,060,500 | — | — |
| 2025-09-08 | $46.66 | $49.10 | 936,600 | — | — |
| 2025-09-05 | $46.03 | $48.44 | 709,100 | — | — |
| 2025-09-04 | $45.95 | $48.36 | 810,600 | — | — |
| 2025-09-03 | $44.67 | $47.01 | 684,100 | — | — |
| 2025-09-02 | $45.12 | $47.48 | 1,048,700 | — | — |
| 2025-08-29 | $45.36 | $47.74 | 719,300 | — | — |
| 2025-08-28 | $45.89 | $48.29 | 801,000 | — | — |
| 2025-08-27 | $46.55 | $48.99 | 783,000 | — | — |
| 2025-08-26 | $46.05 | $48.46 | 745,100 | — | — |
| 2025-08-25 | $45.83 | $48.23 | 672,900 | — | — |
| 2025-08-22 | $46.17 | $48.59 | 818,300 | — | — |
| 2025-08-21 | $44.42 | $46.75 | 984,500 | — | — |
| 2025-08-20 | $45.23 | $47.60 | 938,100 | — | — |
| 2025-08-19 | $45.26 | $47.54 | 627,400 | — | — |
| 2025-08-18 | $45.05 | $47.32 | 761,800 | — | — |
| 2025-08-15 | $44.69 | $46.94 | 1,066,200 | — | — |
| 2025-08-14 | $45.40 | $47.68 | 888,500 | — | — |
| 2025-08-13 | $45.85 | $48.16 | 974,600 | — | — |
| 2025-08-12 | $45.29 | $47.57 | 1,214,800 | — | — |
| 2025-08-11 | $44.37 | $46.60 | 930,500 | — | — |
| 2025-08-08 | $44.16 | $46.38 | 720,800 | — | — |
| 2025-08-07 | $44.55 | $46.79 | 792,100 | — | — |
| 2025-08-06 | $44.34 | $46.57 | 880,100 | — | — |
| 2025-08-05 | $44.55 | $46.79 | 1,224,500 | — | — |
| 2025-08-04 | $43.98 | $46.19 | 1,710,500 | — | — |
| 2025-08-01 | $44.98 | $47.24 | 2,710,500 | — | — |
| 2025-07-31 | $44.25 | $46.48 | 2,933,700 | — | — |
| 2025-07-30 | $42.94 | $45.10 | 4,094,100 | — | — |
| 2025-07-29 | $38.27 | $40.19 | 1,664,300 | — | — |
| 2025-07-28 | $38.42 | $40.35 | 1,232,200 | — | — |
| 2025-07-25 | $38.47 | $40.41 | 817,900 | — | — |
| 2025-07-24 | $37.83 | $39.73 | 1,158,700 | — | — |
| 2025-07-23 | $37.44 | $39.32 | 987,500 | — | — |
| 2025-07-22 | $36.79 | $38.64 | 997,300 | — | — |
| 2025-07-21 | $36.99 | $38.85 | 922,200 | — | — |
| 2025-07-18 | $37.55 | $39.44 | 1,955,300 | — | — |
| 2025-07-17 | $37.33 | $39.21 | 1,248,800 | — | — |
| 2025-07-16 | $36.54 | $38.38 | 899,800 | — | — |
| 2025-07-15 | $36.48 | $38.31 | 857,400 | — | — |
| 2025-07-14 | $37.33 | $39.21 | 756,800 | — | — |
| 2025-07-11 | $37.79 | $39.69 | 480,900 | — | — |
| 2025-07-10 | $38.17 | $40.09 | 500,000 | — | — |
| 2025-07-09 | $37.74 | $39.64 | 570,000 | — | — |
| 2025-07-08 | $37.41 | $39.29 | 649,900 | — | — |
| 2025-07-07 | $37.03 | $38.89 | 556,200 | — | — |
| 2025-07-03 | $37.56 | $39.45 | 376,100 | — | — |
| 2025-07-02 | $37.54 | $39.43 | 841,500 | — | — |
| 2025-07-01 | $37.41 | $39.29 | 773,700 | — | — |
| 2025-06-30 | $36.57 | $38.41 | 797,700 | — | — |
| 2025-06-27 | $36.51 | $38.35 | 1,719,400 | — | — |
| 2025-06-26 | $36.63 | $38.47 | 398,200 | — | — |
| 2025-06-25 | $36.14 | $37.96 | 496,500 | — | — |
| 2025-06-24 | $36.32 | $38.15 | 920,700 | — | — |
| 2025-06-23 | $36.10 | $37.92 | 900,800 | — | — |
| 2025-06-20 | $35.37 | $37.15 | 1,527,900 | — | — |
| 2025-06-18 | $35.56 | $37.35 | 1,075,600 | — | — |
| 2025-06-17 | $35.40 | $37.18 | 710,400 | — | — |
| 2025-06-16 | $35.57 | $37.36 | 558,000 | — | — |
| 2025-06-13 | $35.21 | $36.98 | 629,800 | — | — |
| 2025-06-12 | $36.04 | $37.85 | 563,800 | — | — |
| 2025-06-11 | $36.31 | $38.14 | 577,800 | — | — |
| 2025-06-10 | $36.74 | $38.59 | 552,900 | — | — |
| 2025-06-09 | $36.59 | $38.43 | 540,300 | — | — |
| 2025-06-06 | $36.52 | $38.36 | 373,600 | — | — |
| 2025-06-05 | $36.26 | $38.08 | 398,000 | — | — |
| 2025-06-04 | $36.16 | $37.98 | 441,000 | — | — |
| 2025-06-03 | $36.44 | $38.27 | 480,400 | — | — |
| 2025-06-02 | $35.69 | $37.49 | 398,700 | — | — |
| 2025-05-30 | $36.19 | $38.01 | 822,900 | — | — |
| 2025-05-29 | $36.49 | $38.33 | 364,400 | — | — |
| 2025-05-28 | $36.25 | $38.07 | 523,500 | — | — |
| 2025-05-27 | $36.92 | $38.78 | 798,300 | — | — |
| 2025-05-23 | $35.53 | $37.32 | 601,900 | — | — |
| 2025-05-22 | $35.74 | $37.54 | 511,900 | — | — |
| 2025-05-21 | $35.90 | $37.71 | 449,900 | — | — |
| 2025-05-20 | $37.01 | $38.87 | 622,200 | — | — |
| 2025-05-19 | $37.42 | $39.21 | 437,000 | — | — |
| 2025-05-16 | $37.54 | $39.33 | 704,800 | — | — |
| 2025-05-15 | $37.00 | $38.77 | 524,700 | — | — |
| 2025-05-14 | $36.88 | $38.64 | 490,000 | — | — |
| 2025-05-13 | $37.46 | $39.25 | 886,600 | — | — |
| 2025-05-12 | $37.20 | $38.98 | 1,251,700 | — | — |
| 2025-05-09 | $35.20 | $36.88 | 607,300 | — | — |
| 2025-05-08 | $35.17 | $36.85 | 898,000 | — | — |
| 2025-05-07 | $34.25 | $35.89 | 905,700 | — | — |
| 2025-05-06 | $34.28 | $35.92 | 842,300 | — | — |
| 2025-05-05 | $34.76 | $36.42 | 575,700 | — | — |
| 2025-05-02 | $34.97 | $36.64 | 664,600 | — | — |
| 2025-05-01 | $34.43 | $36.07 | 810,600 | — | — |
| 2025-04-30 | $33.96 | $35.58 | 965,700 | — | — |
| 2025-04-29 | $34.17 | $35.80 | 773,100 | — | — |
| 2025-04-28 | $33.71 | $35.32 | 927,000 | — | — |
| 2025-04-25 | $33.86 | $35.48 | 958,900 | — | — |
| 2025-04-24 | $33.73 | $35.34 | 2,004,200 | — | — |
| 2025-04-23 | $32.65 | $34.21 | 2,845,300 | — | — |
| 2025-04-22 | $31.13 | $32.62 | 2,568,200 | — | — |
| 2025-04-21 | $29.69 | $31.11 | 1,267,600 | — | — |
| 2025-04-17 | $30.06 | $31.50 | 1,139,900 | — | — |
| 2025-04-16 | $29.60 | $31.01 | 1,254,600 | — | — |
| 2025-04-15 | $29.45 | $30.86 | 854,900 | — | — |
| 2025-04-14 | $29.47 | $30.88 | 798,100 | — | — |
| 2025-04-11 | $29.41 | $30.82 | 1,270,100 | — | — |
| 2025-04-10 | $29.19 | $30.58 | 1,654,300 | — | — |
| 2025-04-09 | $30.17 | $31.61 | 2,550,700 | — | — |
| 2025-04-08 | $28.50 | $29.86 | 1,621,200 | — | — |
| 2025-04-07 | $29.67 | $31.09 | 1,985,900 | — | — |
| 2025-04-04 | $29.65 | $31.07 | 1,316,200 | — | — |
| 2025-04-03 | $30.66 | $32.12 | 1,372,800 | — | — |
| 2025-04-02 | $33.49 | $35.09 | 859,500 | — | — |
| 2025-04-01 | $33.16 | $34.74 | 745,500 | — | — |
| 2025-03-31 | $32.98 | $34.56 | 1,197,400 | — | — |
| 2025-03-28 | $32.96 | $34.53 | 668,800 | — | — |
| 2025-03-27 | $33.76 | $35.37 | 751,500 | — | — |
| 2025-03-26 | $33.96 | $35.58 | 534,300 | — | — |
| 2025-03-25 | $34.22 | $35.85 | 659,500 | — | — |
| 2025-03-24 | $34.35 | $35.99 | 778,300 | — | — |
| 2025-03-21 | $33.46 | $35.06 | 2,517,300 | — | — |
| 2025-03-20 | $33.64 | $35.25 | 888,500 | — | — |
| 2025-03-19 | $34.01 | $35.63 | 1,255,900 | — | — |
| 2025-03-18 | $33.40 | $35.00 | 771,600 | — | — |
| 2025-03-17 | $33.48 | $35.08 | 789,400 | — | — |
| 2025-03-14 | $33.17 | $34.75 | 789,000 | — | — |
| 2025-03-13 | $32.38 | $33.93 | 692,600 | — | — |
| 2025-03-12 | $32.83 | $34.40 | 1,205,300 | — | — |
| 2025-03-11 | $33.15 | $34.73 | 1,117,000 | — | — |
| 2025-03-10 | $34.34 | $35.98 | 1,081,100 | — | — |
| 2025-03-07 | $35.38 | $37.07 | 715,900 | — | — |
| 2025-03-06 | $34.58 | $36.23 | 1,008,800 | — | — |
| 2025-03-05 | $34.27 | $35.91 | 767,900 | — | — |
| 2025-03-04 | $33.82 | $35.44 | 1,196,200 | — | — |
| 2025-03-03 | $34.95 | $36.62 | 1,008,800 | — | — |
| 2025-02-28 | $35.43 | $37.12 | 1,232,300 | — | — |
| 2025-02-27 | $35.05 | $36.72 | 786,100 | — | — |
| 2025-02-26 | $35.19 | $36.87 | 567,900 | — | — |
| 2025-02-25 | $35.30 | $36.99 | 999,000 | — | — |
| 2025-02-24 | $34.85 | $36.51 | 775,800 | — | — |
| 2025-02-21 | $34.88 | $36.55 | 818,200 | — | — |
| 2025-02-20 | $35.35 | $37.04 | 762,900 | — | — |
| 2025-02-19 | $35.66 | $37.27 | 762,900 | — | — |
| 2025-02-18 | $35.79 | $37.41 | 1,299,600 | — | — |
| 2025-02-14 | $35.47 | $37.07 | 1,253,500 | — | — |
| 2025-02-13 | $35.97 | $37.59 | 1,522,800 | — | — |
| 2025-02-12 | $35.92 | $37.54 | 4,055,800 | — | — |
| 2025-02-11 | $36.88 | $38.54 | 943,400 | — | — |
| 2025-02-10 | $37.99 | $39.70 | 554,000 | — | — |
| 2025-02-07 | $38.20 | $39.92 | 733,600 | — | — |
| 2025-02-06 | $38.30 | $40.03 | 1,052,500 | — | — |
| 2025-02-05 | $38.09 | $39.81 | 1,475,000 | — | — |
| 2025-02-04 | $39.41 | $41.19 | 1,118,000 | — | — |
| 2025-02-03 | $39.14 | $40.91 | 1,135,500 | — | — |
| 2025-01-31 | $39.44 | $41.22 | 797,700 | — | — |
| 2025-01-30 | $39.30 | $41.07 | 584,500 | — | — |
| 2025-01-29 | $38.96 | $40.72 | 653,100 | — | — |
| 2025-01-28 | $39.36 | $41.14 | 1,596,300 | — | — |
| 2025-01-27 | $38.89 | $40.65 | 538,000 | — | — |
| 2025-01-24 | $38.79 | $40.54 | 557,900 | — | — |
| 2025-01-23 | $39.13 | $40.90 | 562,300 | — | — |
| 2025-01-22 | $38.89 | $40.65 | 782,600 | — | — |
| 2025-01-21 | $38.84 | $40.59 | 626,600 | — | — |
| 2025-01-17 | $38.18 | $39.90 | 2,906,000 | — | — |
| 2025-01-16 | $37.82 | $39.53 | 687,200 | — | — |
| 2025-01-15 | $37.52 | $39.21 | 725,300 | — | — |
| 2025-01-14 | $37.31 | $38.99 | 589,700 | — | — |
| 2025-01-13 | $36.70 | $38.36 | 778,300 | — | — |
| 2025-01-10 | $36.20 | $37.83 | 682,900 | — | — |
| 2025-01-08 | $36.96 | $38.63 | 678,000 | — | — |
| 2025-01-07 | $36.30 | $37.94 | 1,015,300 | — | — |
| 2025-01-06 | $36.90 | $38.57 | 1,013,000 | — | — |
| 2025-01-03 | $37.06 | $38.73 | 801,500 | — | — |
| 2025-01-02 | $36.90 | $38.57 | 623,300 | — | — |