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
- 2024-01-11 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 | $50.60 | $50.60 | 639,300 | — | — |
| 2025-12-30 | $50.80 | $50.80 | 446,000 | — | — |
| 2025-12-29 | $50.35 | $50.35 | 121,800 | — | — |
| 2025-12-26 | $50.60 | $50.60 | 146,900 | — | — |
| 2025-12-24 | $50.47 | $50.47 | 106,500 | — | — |
| 2025-12-23 | $50.69 | $50.69 | 273,200 | — | — |
| 2025-12-22 | $51.08 | $51.08 | 194,800 | — | — |
| 2025-12-19 | $50.93 | $50.93 | 232,000 | — | — |
| 2025-12-18 | $48.96 | $48.96 | 325,000 | — | — |
| 2025-12-17 | $49.68 | $49.68 | 313,800 | — | — |
| 2025-12-16 | $50.69 | $50.69 | 156,700 | — | — |
| 2025-12-15 | $49.62 | $49.62 | 313,800 | — | — |
| 2025-12-12 | $52.19 | $52.19 | 124,000 | — | — |
| 2025-12-11 | $53.14 | $53.14 | 196,300 | — | — |
| 2025-12-10 | $53.55 | $53.55 | 120,400 | — | — |
| 2025-12-09 | $53.91 | $53.91 | 395,300 | — | — |
| 2025-12-08 | $52.56 | $52.56 | 90,600 | — | — |
| 2025-12-05 | $51.70 | $51.70 | 243,000 | — | — |
| 2025-12-04 | $53.55 | $53.55 | 128,000 | — | — |
| 2025-12-03 | $53.82 | $53.82 | 159,000 | — | — |
| 2025-12-02 | $52.72 | $52.72 | 334,000 | — | — |
| 2025-12-01 | $49.50 | $49.50 | 269,600 | — | — |
| 2025-11-28 | $52.47 | $52.47 | 118,900 | — | — |
| 2025-11-26 | $52.02 | $52.02 | 332,200 | — | — |
| 2025-11-25 | $50.55 | $50.55 | 271,500 | — | — |
| 2025-11-24 | $51.57 | $51.57 | 176,000 | — | — |
| 2025-11-21 | $48.94 | $48.94 | 755,100 | — | — |
| 2025-11-20 | $49.96 | $49.96 | 534,900 | — | — |
| 2025-11-19 | $51.76 | $51.76 | 358,500 | — | — |
| 2025-11-18 | $53.71 | $53.71 | 421,700 | — | — |
| 2025-11-17 | $53.15 | $53.15 | 732,900 | — | — |
| 2025-11-14 | $54.54 | $54.54 | 486,200 | — | — |
| 2025-11-13 | $56.72 | $56.72 | 298,800 | — | — |
| 2025-11-12 | $58.74 | $58.74 | 158,500 | — | — |
| 2025-11-11 | $59.49 | $59.49 | 79,000 | — | — |
| 2025-11-10 | $61.37 | $61.37 | 170,400 | — | — |
| 2025-11-07 | $60.02 | $60.02 | 326,700 | — | — |
| 2025-11-06 | $58.40 | $58.40 | 169,900 | — | — |
| 2025-11-05 | $60.09 | $60.09 | 293,500 | — | — |
| 2025-11-04 | $58.27 | $58.27 | 517,800 | — | — |
| 2025-11-03 | $61.71 | $61.71 | 144,400 | — | — |
| 2025-10-31 | $63.50 | $63.50 | 106,700 | — | — |
| 2025-10-30 | $61.61 | $61.61 | 165,400 | — | — |
| 2025-10-29 | $64.03 | $64.03 | 234,100 | — | — |
| 2025-10-28 | $65.82 | $65.82 | 109,500 | — | — |
| 2025-10-27 | $66.57 | $66.57 | 147,800 | — | — |
| 2025-10-24 | $64.05 | $64.05 | 85,100 | — | — |
| 2025-10-23 | $63.82 | $63.82 | 98,700 | — | — |
| 2025-10-22 | $62.39 | $62.39 | 230,100 | — | — |
| 2025-10-21 | $64.79 | $64.79 | 209,800 | — | — |
| 2025-10-20 | $64.19 | $64.19 | 303,400 | — | — |
| 2025-10-17 | $61.63 | $61.63 | 619,500 | — | — |
| 2025-10-16 | $62.63 | $62.63 | 530,800 | — | — |
| 2025-10-15 | $64.42 | $64.42 | 395,200 | — | — |
| 2025-10-14 | $65.20 | $65.20 | 608,600 | — | — |
| 2025-10-13 | $67.10 | $67.10 | 549,100 | — | — |
| 2025-10-10 | $67.47 | $67.47 | 505,700 | — | — |
| 2025-10-09 | $70.09 | $70.09 | 253,400 | — | — |
| 2025-10-08 | $71.45 | $71.45 | 351,300 | — | — |
| 2025-10-07 | $70.39 | $70.39 | 600,800 | — | — |
| 2025-10-06 | $72.69 | $72.69 | 298,800 | — | — |
| 2025-10-03 | $71.17 | $71.17 | 309,100 | — | — |
| 2025-10-02 | $70.07 | $70.07 | 205,700 | — | — |
| 2025-10-01 | $68.05 | $68.05 | 182,600 | — | — |
| 2025-09-30 | $66.21 | $66.21 | 289,200 | — | — |
| 2025-09-29 | $66.23 | $66.23 | 439,500 | — | — |
| 2025-09-26 | $63.20 | $63.20 | 136,400 | — | — |
| 2025-09-25 | $63.31 | $63.31 | 218,200 | — | — |
| 2025-09-24 | $65.67 | $65.67 | 89,700 | — | — |
| 2025-09-23 | $64.63 | $64.63 | 49,600 | — | — |
| 2025-09-22 | $64.92 | $64.92 | 102,800 | — | — |
| 2025-09-19 | $66.63 | $66.63 | 208,000 | — | — |
| 2025-09-18 | $68.06 | $68.06 | 134,900 | — | — |
| 2025-09-17 | $66.97 | $66.97 | 148,000 | — | — |
| 2025-09-16 | $67.68 | $67.68 | 132,300 | — | — |
| 2025-09-15 | $66.78 | $66.78 | 99,300 | — | — |
| 2025-09-12 | $67.69 | $67.69 | 95,900 | — | — |
| 2025-09-11 | $66.31 | $66.31 | 81,300 | — | — |
| 2025-09-10 | $65.81 | $65.81 | 151,100 | — | — |
| 2025-09-09 | $64.46 | $64.46 | 86,300 | — | — |
| 2025-09-08 | $64.91 | $64.91 | 146,700 | — | — |
| 2025-09-05 | $64.61 | $64.61 | 99,800 | — | — |
| 2025-09-04 | $63.58 | $63.58 | 80,400 | — | — |
| 2025-09-03 | $65.00 | $65.00 | 61,200 | — | — |
| 2025-09-02 | $64.17 | $64.17 | 154,300 | — | — |
| 2025-08-29 | $62.65 | $62.65 | 148,300 | — | — |
| 2025-08-28 | $64.81 | $64.81 | 45,600 | — | — |
| 2025-08-27 | $64.90 | $64.90 | 64,400 | — | — |
| 2025-08-26 | $64.34 | $64.34 | 122,800 | — | — |
| 2025-08-25 | $64.15 | $64.15 | 124,500 | — | — |
| 2025-08-22 | $67.57 | $67.57 | 107,200 | — | — |
| 2025-08-21 | $64.95 | $64.95 | 60,700 | — | — |
| 2025-08-20 | $66.18 | $66.18 | 104,300 | — | — |
| 2025-08-19 | $65.47 | $65.47 | 258,400 | — | — |
| 2025-08-18 | $67.34 | $67.34 | 91,600 | — | — |
| 2025-08-15 | $67.72 | $67.72 | 61,100 | — | — |
| 2025-08-14 | $68.33 | $68.33 | 135,700 | — | — |
| 2025-08-13 | $71.18 | $71.18 | 95,900 | — | — |
| 2025-08-12 | $69.31 | $69.31 | 57,900 | — | — |
| 2025-08-11 | $68.94 | $68.94 | 64,800 | — | — |
| 2025-08-08 | $67.41 | $67.41 | 202,800 | — | — |
| 2025-08-07 | $68.11 | $68.11 | 200,700 | — | — |
| 2025-08-06 | $66.77 | $66.77 | 129,300 | — | — |
| 2025-08-05 | $65.80 | $65.80 | 91,500 | — | — |
| 2025-08-04 | $66.46 | $66.46 | 78,700 | — | — |
| 2025-08-01 | $65.49 | $65.49 | 291,300 | — | — |
| 2025-07-31 | $67.62 | $67.62 | 49,500 | — | — |
| 2025-07-30 | $67.69 | $67.69 | 96,200 | — | — |
| 2025-07-29 | $68.05 | $68.05 | 69,500 | — | — |
| 2025-07-28 | $68.41 | $68.41 | 96,200 | — | — |
| 2025-07-25 | $67.72 | $67.72 | 140,100 | — | — |
| 2025-07-24 | $69.01 | $69.01 | 112,100 | — | — |
| 2025-07-23 | $68.62 | $68.62 | 48,400 | — | — |
| 2025-07-22 | $69.15 | $69.15 | 90,500 | — | — |
| 2025-07-21 | $67.63 | $67.63 | 163,900 | — | — |
| 2025-07-18 | $68.00 | $68.00 | 140,000 | — | — |
| 2025-07-17 | $68.99 | $68.99 | 83,800 | — | — |
| 2025-07-16 | $69.16 | $69.16 | 88,400 | — | — |
| 2025-07-15 | $67.47 | $67.47 | 86,300 | — | — |
| 2025-07-14 | $69.47 | $69.47 | 105,500 | — | — |
| 2025-07-11 | $68.49 | $68.49 | 77,000 | — | — |
| 2025-07-10 | $65.73 | $65.73 | 87,100 | — | — |
| 2025-07-09 | $64.81 | $64.81 | 96,900 | — | — |
| 2025-07-08 | $63.03 | $63.03 | 68,500 | — | — |
| 2025-07-07 | $62.59 | $62.59 | 73,700 | — | — |
| 2025-07-03 | $63.37 | $63.37 | 78,000 | — | — |
| 2025-07-02 | $63.59 | $63.59 | 245,800 | — | — |
| 2025-07-01 | $60.98 | $60.98 | 82,800 | — | — |
| 2025-06-30 | $62.42 | $62.42 | 66,200 | — | — |
| 2025-06-27 | $61.91 | $61.91 | 108,000 | — | — |
| 2025-06-26 | $62.35 | $62.35 | 36,600 | — | — |
| 2025-06-25 | $62.47 | $62.47 | 36,600 | — | — |
| 2025-06-24 | $61.26 | $61.26 | 44,900 | — | — |
| 2025-06-23 | $59.78 | $59.78 | 91,800 | — | — |
| 2025-06-20 | $59.77 | $59.77 | 104,500 | — | — |
| 2025-06-18 | $60.18 | $60.18 | 63,100 | — | — |
| 2025-06-17 | $60.68 | $60.68 | 62,000 | — | — |
| 2025-06-16 | $63.02 | $63.02 | 40,600 | — | — |
| 2025-06-13 | $60.94 | $60.94 | 63,900 | — | — |
| 2025-06-12 | $61.83 | $61.83 | 56,300 | — | — |
| 2025-06-11 | $63.05 | $63.05 | 39,700 | — | — |
| 2025-06-10 | $63.49 | $63.49 | 53,200 | — | — |
| 2025-06-09 | $62.99 | $62.99 | 76,100 | — | — |
| 2025-06-06 | $60.43 | $60.43 | 53,000 | — | — |
| 2025-06-05 | $59.02 | $59.02 | 74,300 | — | — |
| 2025-06-04 | $60.82 | $60.82 | 30,800 | — | — |
| 2025-06-03 | $61.59 | $61.59 | 47,800 | — | — |
| 2025-06-02 | $60.54 | $60.54 | 69,900 | — | — |
| 2025-05-30 | $60.57 | $60.57 | 81,300 | — | — |
| 2025-05-29 | $61.27 | $61.27 | 174,300 | — | — |
| 2025-05-28 | $61.96 | $61.96 | 100,800 | — | — |
| 2025-05-27 | $63.74 | $63.74 | 53,000 | — | — |
| 2025-05-23 | $62.98 | $62.98 | 88,400 | — | — |
| 2025-05-22 | $64.45 | $64.45 | 73,000 | — | — |
| 2025-05-21 | $62.98 | $62.98 | 120,400 | — | — |
| 2025-05-20 | $62.10 | $62.10 | 70,400 | — | — |
| 2025-05-19 | $61.14 | $61.14 | 87,800 | — | — |
| 2025-05-16 | $60.32 | $60.32 | 71,100 | — | — |
| 2025-05-15 | $59.79 | $59.79 | 64,000 | — | — |
| 2025-05-14 | $59.86 | $59.86 | 54,400 | — | — |
| 2025-05-13 | $60.75 | $60.75 | 58,600 | — | — |
| 2025-05-12 | $58.99 | $58.99 | 127,300 | — | — |
| 2025-05-09 | $59.82 | $59.82 | 121,400 | — | — |
| 2025-05-08 | $58.71 | $58.71 | 173,400 | — | — |
| 2025-05-07 | $55.73 | $55.73 | 75,000 | — | — |
| 2025-05-06 | $55.00 | $55.00 | 74,500 | — | — |
| 2025-05-05 | $54.65 | $54.65 | 148,700 | — | — |
| 2025-05-02 | $56.17 | $56.17 | 169,200 | — | — |
| 2025-05-01 | $55.94 | $55.94 | 152,800 | — | — |
| 2025-04-30 | $54.53 | $54.53 | 144,600 | — | — |
| 2025-04-29 | $55.25 | $55.25 | 29,700 | — | — |
| 2025-04-28 | $54.91 | $54.91 | 104,500 | — | — |
| 2025-04-25 | $55.31 | $55.31 | 153,300 | — | — |
| 2025-04-24 | $54.25 | $54.25 | 80,500 | — | — |
| 2025-04-23 | $54.22 | $54.22 | 119,500 | — | — |
| 2025-04-22 | $53.07 | $53.07 | 447,700 | — | — |
| 2025-04-21 | $50.67 | $50.67 | 262,800 | — | — |
| 2025-04-17 | $49.19 | $49.19 | 67,100 | — | — |
| 2025-04-16 | $48.88 | $48.88 | 132,400 | — | — |
| 2025-04-15 | $48.70 | $48.70 | 85,600 | — | — |
| 2025-04-14 | $49.20 | $49.20 | 113,300 | — | — |
| 2025-04-11 | $48.57 | $48.57 | 283,900 | — | — |
| 2025-04-10 | $46.05 | $46.05 | 315,600 | — | — |
| 2025-04-09 | $47.74 | $47.74 | 284,300 | — | — |
| 2025-04-08 | $44.43 | $44.43 | 403,700 | — | — |
| 2025-04-07 | $45.23 | $45.23 | 519,700 | — | — |
| 2025-04-04 | $48.65 | $48.65 | 348,600 | — | — |
| 2025-04-03 | $47.44 | $47.44 | 179,400 | — | — |
| 2025-04-02 | $50.40 | $50.40 | 258,500 | — | — |
| 2025-04-01 | $49.25 | $49.25 | 479,600 | — | — |
| 2025-03-31 | $47.76 | $47.76 | 152,500 | — | — |
| 2025-03-28 | $48.55 | $48.55 | 111,700 | — | — |
| 2025-03-27 | $50.48 | $50.48 | 53,800 | — | — |
| 2025-03-26 | $50.20 | $50.20 | 98,800 | — | — |
| 2025-03-25 | $51.10 | $51.10 | 90,400 | — | — |
| 2025-03-24 | $51.16 | $51.16 | 114,900 | — | — |
| 2025-03-21 | $48.63 | $48.63 | 89,800 | — | — |
| 2025-03-20 | $48.75 | $48.75 | 129,400 | — | — |
| 2025-03-19 | $49.52 | $49.52 | 115,400 | — | — |
| 2025-03-18 | $47.66 | $47.66 | 240,500 | — | — |
| 2025-03-17 | $48.99 | $48.99 | 199,800 | — | — |
| 2025-03-14 | $49.01 | $49.01 | 162,000 | — | — |
| 2025-03-13 | $46.41 | $46.41 | 249,300 | — | — |
| 2025-03-12 | $48.03 | $48.03 | 153,700 | — | — |
| 2025-03-11 | $48.16 | $48.16 | 1,129,900 | — | — |
| 2025-03-10 | $45.76 | $45.76 | 580,400 | — | — |
| 2025-03-07 | $50.36 | $50.36 | 476,500 | — | — |
| 2025-03-06 | $51.58 | $51.58 | 116,400 | — | — |
| 2025-03-05 | $52.42 | $52.42 | 671,400 | — | — |
| 2025-03-04 | $50.35 | $50.35 | 792,200 | — | — |
| 2025-03-03 | $49.85 | $49.85 | 411,200 | — | — |
| 2025-02-28 | $48.75 | $48.75 | 236,800 | — | — |
| 2025-02-27 | $48.29 | $48.29 | 803,000 | — | — |
| 2025-02-26 | $48.82 | $48.82 | 405,400 | — | — |
| 2025-02-25 | $51.04 | $51.04 | 2,312,100 | — | — |
| 2025-02-24 | $54.48 | $54.48 | 121,600 | — | — |
| 2025-02-21 | $54.91 | $54.91 | 377,800 | — | — |
| 2025-02-20 | $57.08 | $57.08 | 96,200 | — | — |
| 2025-02-19 | $55.74 | $55.74 | 81,400 | — | — |
| 2025-02-18 | $54.53 | $54.53 | 335,600 | — | — |
| 2025-02-14 | $56.41 | $56.41 | 99,300 | — | — |
| 2025-02-13 | $55.79 | $55.79 | 152,100 | — | — |
| 2025-02-12 | $56.23 | $56.23 | 497,900 | — | — |
| 2025-02-11 | $55.18 | $55.18 | 166,200 | — | — |
| 2025-02-10 | $56.44 | $56.44 | 676,400 | — | — |
| 2025-02-07 | $55.50 | $55.50 | 152,000 | — | — |
| 2025-02-06 | $56.25 | $56.25 | 164,500 | — | — |
| 2025-02-05 | $56.46 | $56.46 | 140,600 | — | — |
| 2025-02-04 | $57.26 | $57.26 | 342,400 | — | — |
| 2025-02-03 | $58.70 | $58.70 | 682,600 | — | — |
| 2025-01-31 | $58.88 | $58.88 | 195,900 | — | — |
| 2025-01-30 | $60.86 | $60.86 | 155,000 | — | — |
| 2025-01-29 | $60.44 | $60.44 | 192,400 | — | — |
| 2025-01-28 | $58.68 | $58.68 | 125,800 | — | — |
| 2025-01-27 | $58.76 | $58.76 | 223,400 | — | — |
| 2025-01-24 | $60.76 | $60.76 | 293,900 | — | — |
| 2025-01-23 | $59.94 | $59.94 | 540,300 | — | — |
| 2025-01-22 | $60.48 | $60.48 | 147,300 | — | — |
| 2025-01-21 | $61.58 | $61.58 | 284,100 | — | — |
| 2025-01-17 | $60.83 | $60.83 | 224,700 | — | — |
| 2025-01-16 | $58.21 | $58.21 | 117,200 | — | — |
| 2025-01-15 | $57.77 | $57.77 | 160,300 | — | — |
| 2025-01-14 | $55.92 | $55.92 | 87,400 | — | — |
| 2025-01-13 | $54.26 | $54.26 | 161,100 | — | — |
| 2025-01-10 | $54.93 | $54.93 | 132,200 | — | — |
| 2025-01-08 | $54.47 | $54.47 | 126,900 | — | — |
| 2025-01-07 | $55.90 | $55.90 | 443,800 | — | — |
| 2025-01-06 | $59.29 | $59.29 | 411,400 | — | — |
| 2025-01-03 | $57.04 | $57.04 | 107,100 | — | — |
| 2025-01-02 | $56.41 | $56.41 | 201,000 | — | — |