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
- 2016-10-28 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 | $55.29 | $55.29 | 699,800 | — | — |
| 2025-12-30 | $57.23 | $57.23 | 430,500 | — | — |
| 2025-12-29 | $57.66 | $57.66 | 278,500 | — | — |
| 2025-12-26 | $57.76 | $57.76 | 143,100 | — | — |
| 2025-12-24 | $57.42 | $57.42 | 147,000 | — | — |
| 2025-12-23 | $57.66 | $57.66 | 388,400 | — | — |
| 2025-12-22 | $58.34 | $58.34 | 680,300 | — | — |
| 2025-12-19 | $57.84 | $57.84 | 1,247,700 | — | — |
| 2025-12-18 | $57.81 | $57.81 | 625,600 | — | — |
| 2025-12-17 | $57.55 | $57.55 | 598,400 | — | — |
| 2025-12-16 | $57.53 | $57.53 | 831,400 | — | — |
| 2025-12-15 | $57.13 | $57.13 | 627,900 | — | — |
| 2025-12-12 | $58.67 | $58.67 | 618,900 | — | — |
| 2025-12-11 | $58.83 | $58.83 | 428,700 | — | — |
| 2025-12-10 | $58.37 | $58.37 | 439,100 | — | — |
| 2025-12-09 | $58.37 | $58.37 | 529,600 | — | — |
| 2025-12-08 | $57.66 | $57.66 | 382,800 | — | — |
| 2025-12-05 | $57.99 | $57.99 | 349,100 | — | — |
| 2025-12-04 | $58.04 | $58.04 | 530,600 | — | — |
| 2025-12-03 | $58.74 | $58.74 | 468,000 | — | — |
| 2025-12-02 | $57.78 | $57.78 | 534,500 | — | — |
| 2025-12-01 | $56.09 | $56.09 | 435,300 | — | — |
| 2025-11-28 | $56.99 | $56.99 | 253,000 | — | — |
| 2025-11-26 | $57.35 | $57.35 | 632,100 | — | — |
| 2025-11-25 | $57.76 | $57.76 | 755,500 | — | — |
| 2025-11-24 | $56.24 | $56.24 | 756,200 | — | — |
| 2025-11-21 | $54.86 | $54.86 | 815,700 | — | — |
| 2025-11-20 | $53.49 | $53.49 | 656,900 | — | — |
| 2025-11-19 | $53.62 | $53.62 | 568,300 | — | — |
| 2025-11-18 | $54.21 | $54.21 | 988,900 | — | — |
| 2025-11-17 | $52.49 | $52.49 | 967,900 | — | — |
| 2025-11-14 | $54.67 | $54.67 | 488,600 | — | — |
| 2025-11-13 | $55.44 | $55.44 | 816,000 | — | — |
| 2025-11-12 | $56.10 | $56.10 | 759,900 | — | — |
| 2025-11-11 | $55.27 | $55.27 | 649,500 | — | — |
| 2025-11-10 | $54.47 | $54.47 | 696,200 | — | — |
| 2025-11-07 | $53.58 | $53.58 | 1,618,500 | — | — |
| 2025-11-06 | $56.82 | $56.82 | 1,187,200 | — | — |
| 2025-11-05 | $56.92 | $56.92 | 955,900 | — | — |
| 2025-11-04 | $56.44 | $56.44 | 1,480,600 | — | — |
| 2025-11-03 | $57.26 | $57.26 | 902,700 | — | — |
| 2025-10-31 | $57.25 | $57.25 | 932,000 | — | — |
| 2025-10-30 | $56.74 | $56.74 | 1,476,400 | — | — |
| 2025-10-29 | $56.54 | $56.54 | 1,701,200 | — | — |
| 2025-10-28 | $55.13 | $55.13 | 1,746,000 | — | — |
| 2025-10-27 | $54.56 | $54.56 | 6,785,600 | — | — |
| 2025-10-24 | $52.56 | $52.56 | 574,600 | — | — |
| 2025-10-23 | $52.80 | $52.80 | 983,800 | — | — |
| 2025-10-22 | $53.95 | $53.95 | 956,200 | — | — |
| 2025-10-21 | $53.90 | $53.90 | 1,025,000 | — | — |
| 2025-10-20 | $52.29 | $52.29 | 705,900 | — | — |
| 2025-10-17 | $49.82 | $49.82 | 440,600 | — | — |
| 2025-10-16 | $49.74 | $49.74 | 588,000 | — | — |
| 2025-10-15 | $49.56 | $49.56 | 549,700 | — | — |
| 2025-10-14 | $49.21 | $49.21 | 804,700 | — | — |
| 2025-10-13 | $50.21 | $50.21 | 1,818,700 | — | — |
| 2025-10-10 | $49.09 | $49.09 | 883,000 | — | — |
| 2025-10-09 | $50.42 | $50.42 | 668,700 | — | — |
| 2025-10-08 | $50.76 | $50.76 | 508,800 | — | — |
| 2025-10-07 | $50.62 | $50.62 | 543,500 | — | — |
| 2025-10-06 | $52.22 | $52.22 | 512,500 | — | — |
| 2025-10-03 | $51.61 | $51.61 | 558,200 | — | — |
| 2025-10-02 | $51.32 | $51.32 | 455,000 | — | — |
| 2025-10-01 | $51.08 | $51.08 | 913,600 | — | — |
| 2025-09-30 | $53.10 | $53.10 | 619,700 | — | — |
| 2025-09-29 | $52.89 | $52.89 | 482,500 | — | — |
| 2025-09-26 | $52.84 | $52.84 | 514,000 | — | — |
| 2025-09-25 | $52.48 | $52.48 | 493,900 | — | — |
| 2025-09-24 | $53.81 | $53.81 | 444,000 | — | — |
| 2025-09-23 | $54.37 | $54.37 | 588,400 | — | — |
| 2025-09-22 | $54.73 | $54.73 | 709,400 | — | — |
| 2025-09-19 | $53.01 | $53.01 | 1,623,500 | — | — |
| 2025-09-18 | $55.10 | $55.10 | 523,900 | — | — |
| 2025-09-17 | $54.84 | $54.84 | 614,300 | — | — |
| 2025-09-16 | $54.67 | $54.67 | 458,400 | — | — |
| 2025-09-15 | $54.36 | $54.36 | 455,400 | — | — |
| 2025-09-12 | $54.29 | $54.29 | 389,100 | — | — |
| 2025-09-11 | $55.09 | $55.09 | 542,000 | — | — |
| 2025-09-10 | $53.66 | $53.66 | 842,700 | — | — |
| 2025-09-09 | $54.59 | $54.59 | 596,400 | — | — |
| 2025-09-08 | $54.43 | $54.43 | 893,700 | — | — |
| 2025-09-05 | $53.61 | $53.61 | 756,400 | — | — |
| 2025-09-04 | $53.07 | $53.07 | 763,200 | — | — |
| 2025-09-03 | $52.61 | $52.61 | 925,500 | — | — |
| 2025-09-02 | $53.95 | $53.95 | 759,200 | — | — |
| 2025-08-29 | $54.37 | $54.37 | 533,500 | — | — |
| 2025-08-28 | $54.24 | $54.24 | 518,000 | — | — |
| 2025-08-27 | $54.68 | $54.68 | 678,300 | — | — |
| 2025-08-26 | $52.91 | $52.91 | 831,100 | — | — |
| 2025-08-25 | $53.01 | $53.01 | 1,036,400 | — | — |
| 2025-08-22 | $53.98 | $53.98 | 1,132,900 | — | — |
| 2025-08-21 | $52.85 | $52.85 | 997,200 | — | — |
| 2025-08-20 | $52.23 | $52.23 | 681,600 | — | — |
| 2025-08-19 | $51.86 | $51.86 | 625,300 | — | — |
| 2025-08-18 | $51.48 | $51.48 | 785,600 | — | — |
| 2025-08-15 | $50.83 | $50.83 | 1,247,900 | — | — |
| 2025-08-14 | $50.37 | $50.37 | 828,000 | — | — |
| 2025-08-13 | $51.26 | $51.26 | 1,496,600 | — | — |
| 2025-08-12 | $49.34 | $49.34 | 1,220,400 | — | — |
| 2025-08-11 | $48.05 | $48.05 | 976,800 | — | — |
| 2025-08-08 | $48.35 | $48.35 | 995,700 | — | — |
| 2025-08-07 | $50.50 | $50.50 | 1,328,800 | — | — |
| 2025-08-06 | $52.00 | $52.00 | 1,980,600 | — | — |
| 2025-08-05 | $54.43 | $54.43 | 1,429,300 | — | — |
| 2025-08-04 | $53.50 | $53.50 | 610,900 | — | — |
| 2025-08-01 | $52.93 | $52.93 | 632,400 | — | — |
| 2025-07-31 | $53.78 | $53.78 | 562,800 | — | — |
| 2025-07-30 | $55.15 | $55.15 | 474,200 | — | — |
| 2025-07-29 | $55.75 | $55.75 | 753,000 | — | — |
| 2025-07-28 | $55.70 | $55.70 | 326,000 | — | — |
| 2025-07-25 | $56.00 | $56.00 | 422,100 | — | — |
| 2025-07-24 | $56.51 | $56.51 | 259,500 | — | — |
| 2025-07-23 | $57.15 | $57.15 | 364,200 | — | — |
| 2025-07-22 | $57.05 | $57.05 | 630,100 | — | — |
| 2025-07-21 | $56.34 | $56.34 | 361,900 | — | — |
| 2025-07-18 | $56.56 | $56.56 | 525,200 | — | — |
| 2025-07-17 | $55.93 | $55.93 | 444,400 | — | — |
| 2025-07-16 | $55.01 | $55.01 | 568,300 | — | — |
| 2025-07-15 | $54.17 | $54.17 | 838,700 | — | — |
| 2025-07-14 | $54.74 | $54.74 | 523,200 | — | — |
| 2025-07-11 | $53.65 | $53.65 | 574,800 | — | — |
| 2025-07-10 | $56.01 | $56.01 | 538,600 | — | — |
| 2025-07-09 | $56.63 | $56.63 | 528,400 | — | — |
| 2025-07-08 | $57.44 | $57.44 | 826,100 | — | — |
| 2025-07-07 | $57.16 | $57.16 | 458,700 | — | — |
| 2025-07-03 | $57.81 | $57.81 | 296,400 | — | — |
| 2025-07-02 | $56.96 | $56.96 | 673,200 | — | — |
| 2025-07-01 | $57.45 | $57.45 | 712,100 | — | — |
| 2025-06-30 | $56.62 | $56.62 | 794,400 | — | — |
| 2025-06-27 | $56.64 | $56.64 | 1,570,300 | — | — |
| 2025-06-26 | $56.53 | $56.53 | 590,900 | — | — |
| 2025-06-25 | $56.17 | $56.17 | 721,400 | — | — |
| 2025-06-24 | $56.74 | $56.74 | 802,000 | — | — |
| 2025-06-23 | $56.37 | $56.37 | 766,900 | — | — |
| 2025-06-20 | $54.78 | $54.78 | 1,132,800 | — | — |
| 2025-06-18 | $54.96 | $54.96 | 775,400 | — | — |
| 2025-06-17 | $54.98 | $54.98 | 579,100 | — | — |
| 2025-06-16 | $55.33 | $55.33 | 712,600 | — | — |
| 2025-06-13 | $54.06 | $54.06 | 810,800 | — | — |
| 2025-06-12 | $55.77 | $55.77 | 575,800 | — | — |
| 2025-06-11 | $56.63 | $56.63 | 918,700 | — | — |
| 2025-06-10 | $56.00 | $56.00 | 513,900 | — | — |
| 2025-06-09 | $57.30 | $57.30 | 483,100 | — | — |
| 2025-06-06 | $57.35 | $57.35 | 1,410,900 | — | — |
| 2025-06-05 | $58.22 | $58.22 | 1,153,900 | — | — |
| 2025-06-04 | $58.05 | $58.05 | 816,100 | — | — |
| 2025-06-03 | $57.59 | $57.59 | 970,900 | — | — |
| 2025-06-02 | $55.76 | $55.76 | 603,700 | — | — |
| 2025-05-30 | $55.93 | $55.93 | 964,600 | — | — |
| 2025-05-29 | $55.32 | $55.32 | 541,600 | — | — |
| 2025-05-28 | $55.05 | $55.05 | 542,000 | — | — |
| 2025-05-27 | $55.19 | $55.19 | 525,700 | — | — |
| 2025-05-23 | $54.16 | $54.16 | 500,400 | — | — |
| 2025-05-22 | $54.46 | $54.46 | 768,000 | — | — |
| 2025-05-21 | $53.94 | $53.94 | 589,300 | — | — |
| 2025-05-20 | $55.43 | $55.43 | 380,500 | — | — |
| 2025-05-19 | $54.87 | $54.87 | 432,900 | — | — |
| 2025-05-16 | $55.54 | $55.54 | 348,700 | — | — |
| 2025-05-15 | $55.04 | $55.04 | 333,700 | — | — |
| 2025-05-14 | $55.00 | $55.00 | 719,000 | — | — |
| 2025-05-13 | $55.16 | $55.16 | 694,600 | — | — |
| 2025-05-12 | $54.91 | $54.91 | 984,700 | — | — |
| 2025-05-09 | $53.23 | $53.23 | 762,000 | — | — |
| 2025-05-08 | $52.96 | $52.96 | 1,319,000 | — | — |
| 2025-05-07 | $50.67 | $50.67 | 1,520,800 | — | — |
| 2025-05-06 | $46.65 | $46.65 | 958,000 | — | — |
| 2025-05-05 | $47.15 | $47.15 | 892,600 | — | — |
| 2025-05-02 | $47.27 | $47.27 | 548,000 | — | — |
| 2025-05-01 | $47.33 | $47.33 | 401,600 | — | — |
| 2025-04-30 | $47.23 | $47.23 | 583,800 | — | — |
| 2025-04-29 | $47.80 | $47.80 | 575,900 | — | — |
| 2025-04-28 | $46.85 | $46.85 | 438,000 | — | — |
| 2025-04-25 | $47.22 | $47.22 | 496,700 | — | — |
| 2025-04-24 | $46.86 | $46.86 | 545,000 | — | — |
| 2025-04-23 | $45.56 | $45.56 | 563,300 | — | — |
| 2025-04-22 | $45.06 | $45.06 | 547,100 | — | — |
| 2025-04-21 | $43.48 | $43.48 | 493,800 | — | — |
| 2025-04-17 | $44.44 | $44.44 | 412,300 | — | — |
| 2025-04-16 | $44.62 | $44.62 | 484,500 | — | — |
| 2025-04-15 | $45.24 | $45.24 | 547,900 | — | — |
| 2025-04-14 | $46.05 | $46.05 | 868,400 | — | — |
| 2025-04-11 | $45.59 | $45.59 | 819,600 | — | — |
| 2025-04-10 | $45.25 | $45.25 | 949,200 | — | — |
| 2025-04-09 | $46.13 | $46.13 | 1,232,900 | — | — |
| 2025-04-08 | $42.27 | $42.27 | 1,365,500 | — | — |
| 2025-04-07 | $42.83 | $42.83 | 1,791,800 | — | — |
| 2025-04-04 | $44.10 | $44.10 | 1,292,400 | — | — |
| 2025-04-03 | $46.08 | $46.08 | 936,900 | — | — |
| 2025-04-02 | $49.44 | $49.44 | 548,400 | — | — |
| 2025-04-01 | $49.13 | $49.13 | 518,600 | — | — |
| 2025-03-31 | $48.42 | $48.42 | 655,200 | — | — |
| 2025-03-28 | $48.81 | $48.81 | 382,800 | — | — |
| 2025-03-27 | $50.19 | $50.19 | 441,600 | — | — |
| 2025-03-26 | $50.52 | $50.52 | 427,600 | — | — |
| 2025-03-25 | $50.66 | $50.66 | 513,800 | — | — |
| 2025-03-24 | $50.29 | $50.29 | 666,100 | — | — |
| 2025-03-21 | $50.29 | $50.29 | 1,310,200 | — | — |
| 2025-03-20 | $49.78 | $49.78 | 513,400 | — | — |
| 2025-03-19 | $50.16 | $50.16 | 455,200 | — | — |
| 2025-03-18 | $49.58 | $49.58 | 827,500 | — | — |
| 2025-03-17 | $49.18 | $49.18 | 651,700 | — | — |
| 2025-03-14 | $49.89 | $49.89 | 930,500 | — | — |
| 2025-03-13 | $47.46 | $47.46 | 637,800 | — | — |
| 2025-03-12 | $48.20 | $48.20 | 703,800 | — | — |
| 2025-03-11 | $48.05 | $48.05 | 699,400 | — | — |
| 2025-03-10 | $48.45 | $48.45 | 814,600 | — | — |
| 2025-03-07 | $48.88 | $48.88 | 718,300 | — | — |
| 2025-03-06 | $48.87 | $48.87 | 1,056,900 | — | — |
| 2025-03-05 | $47.97 | $47.97 | 540,900 | — | — |
| 2025-03-04 | $47.96 | $47.96 | 990,200 | — | — |
| 2025-03-03 | $48.03 | $48.03 | 720,600 | — | — |
| 2025-02-28 | $48.30 | $48.30 | 734,700 | — | — |
| 2025-02-27 | $48.27 | $48.27 | 847,700 | — | — |
| 2025-02-26 | $48.99 | $48.99 | 886,800 | — | — |
| 2025-02-25 | $49.26 | $49.26 | 1,018,900 | — | — |
| 2025-02-24 | $49.11 | $49.11 | 816,800 | — | — |
| 2025-02-21 | $49.10 | $49.10 | 1,711,100 | — | — |
| 2025-02-20 | $49.32 | $49.32 | 1,096,300 | — | — |
| 2025-02-19 | $49.96 | $49.96 | 1,190,300 | — | — |
| 2025-02-18 | $51.61 | $51.61 | 980,500 | — | — |
| 2025-02-14 | $51.37 | $51.37 | 913,400 | — | — |
| 2025-02-13 | $52.26 | $52.26 | 1,201,800 | — | — |
| 2025-02-12 | $51.94 | $51.94 | 4,317,500 | — | — |
| 2025-02-11 | $63.40 | $63.40 | 826,200 | — | — |
| 2025-02-10 | $64.41 | $64.41 | 925,100 | — | — |
| 2025-02-07 | $64.63 | $64.63 | 463,400 | — | — |
| 2025-02-06 | $65.13 | $65.13 | 416,400 | — | — |
| 2025-02-05 | $65.64 | $65.64 | 376,200 | — | — |
| 2025-02-04 | $64.57 | $64.57 | 538,300 | — | — |
| 2025-02-03 | $63.60 | $63.60 | 413,900 | — | — |
| 2025-01-31 | $63.85 | $63.85 | 619,300 | — | — |
| 2025-01-30 | $63.44 | $63.44 | 880,200 | — | — |
| 2025-01-29 | $62.89 | $62.89 | 508,800 | — | — |
| 2025-01-28 | $64.90 | $64.90 | 976,700 | — | — |
| 2025-01-27 | $61.72 | $61.72 | 454,600 | — | — |
| 2025-01-24 | $60.46 | $60.46 | 429,600 | — | — |
| 2025-01-23 | $60.45 | $60.45 | 349,400 | — | — |
| 2025-01-22 | $59.70 | $59.70 | 576,600 | — | — |
| 2025-01-21 | $61.20 | $61.20 | 442,500 | — | — |
| 2025-01-17 | $59.65 | $59.65 | 425,700 | — | — |
| 2025-01-16 | $60.01 | $60.01 | 651,300 | — | — |
| 2025-01-15 | $58.67 | $58.67 | 425,400 | — | — |
| 2025-01-14 | $58.21 | $58.21 | 617,800 | — | — |
| 2025-01-13 | $56.42 | $56.42 | 719,400 | — | — |
| 2025-01-10 | $55.66 | $55.66 | 515,500 | — | — |
| 2025-01-08 | $57.09 | $57.09 | 500,600 | — | — |
| 2025-01-07 | $57.75 | $57.75 | 620,700 | — | — |
| 2025-01-06 | $58.95 | $58.95 | 793,400 | — | — |
| 2025-01-03 | $61.64 | $61.64 | 376,600 | — | — |
| 2025-01-02 | $60.33 | $60.33 | 426,600 | — | — |