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
- 2010-03-24 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 | $52.93 | $52.93 | 480,700 | — | — |
| 2025-12-30 | $52.99 | $52.99 | 512,200 | — | — |
| 2025-12-29 | $53.43 | $53.43 | 515,000 | — | — |
| 2025-12-26 | $54.27 | $54.27 | 259,800 | — | — |
| 2025-12-24 | $54.62 | $54.62 | 346,200 | — | — |
| 2025-12-23 | $55.43 | $55.43 | 582,800 | — | — |
| 2025-12-22 | $55.89 | $55.89 | 467,700 | — | — |
| 2025-12-19 | $54.69 | $54.69 | 2,191,500 | — | — |
| 2025-12-18 | $53.76 | $53.76 | 614,500 | — | — |
| 2025-12-17 | $53.12 | $53.12 | 536,800 | — | — |
| 2025-12-16 | $54.18 | $54.18 | 811,800 | — | — |
| 2025-12-15 | $53.99 | $53.99 | 1,010,300 | — | — |
| 2025-12-12 | $53.72 | $53.72 | 1,363,800 | — | — |
| 2025-12-11 | $56.17 | $56.17 | 1,519,900 | — | — |
| 2025-12-10 | $56.02 | $56.02 | 544,900 | — | — |
| 2025-12-09 | $55.67 | $55.67 | 409,500 | — | — |
| 2025-12-08 | $54.87 | $54.87 | 873,100 | — | — |
| 2025-12-05 | $54.17 | $54.17 | 614,100 | — | — |
| 2025-12-04 | $53.65 | $53.65 | 605,200 | — | — |
| 2025-12-03 | $54.35 | $54.35 | 893,200 | — | — |
| 2025-12-02 | $54.65 | $54.65 | 748,200 | — | — |
| 2025-12-01 | $54.67 | $54.67 | 643,600 | — | — |
| 2025-11-28 | $55.27 | $55.27 | 367,800 | — | — |
| 2025-11-26 | $55.80 | $55.80 | 950,900 | — | — |
| 2025-11-25 | $55.92 | $55.92 | 594,100 | — | — |
| 2025-11-24 | $54.54 | $54.54 | 1,009,500 | — | — |
| 2025-11-21 | $53.82 | $53.82 | 585,100 | — | — |
| 2025-11-20 | $53.34 | $53.34 | 642,000 | — | — |
| 2025-11-19 | $54.86 | $54.86 | 777,500 | — | — |
| 2025-11-18 | $55.34 | $55.34 | 949,900 | — | — |
| 2025-11-17 | $57.14 | $57.14 | 509,500 | — | — |
| 2025-11-14 | $58.70 | $58.70 | 841,300 | — | — |
| 2025-11-13 | $60.30 | $60.30 | 758,000 | — | — |
| 2025-11-12 | $63.28 | $63.28 | 618,400 | — | — |
| 2025-11-11 | $62.94 | $62.94 | 1,158,500 | — | — |
| 2025-11-10 | $64.12 | $64.12 | 671,700 | — | — |
| 2025-11-07 | $64.03 | $64.03 | 385,400 | — | — |
| 2025-11-06 | $64.37 | $64.37 | 1,138,900 | — | — |
| 2025-11-05 | $67.18 | $67.18 | 855,700 | — | — |
| 2025-11-04 | $65.46 | $65.46 | 981,700 | — | — |
| 2025-11-03 | $67.24 | $67.24 | 991,400 | — | — |
| 2025-10-31 | $68.42 | $68.42 | 1,189,000 | — | — |
| 2025-10-30 | $68.04 | $68.04 | 2,623,200 | — | — |
| 2025-10-29 | $62.23 | $62.23 | 902,700 | — | — |
| 2025-10-28 | $61.78 | $61.78 | 381,100 | — | — |
| 2025-10-27 | $61.01 | $61.01 | 338,300 | — | — |
| 2025-10-24 | $61.29 | $61.29 | 320,400 | — | — |
| 2025-10-23 | $60.16 | $60.16 | 454,900 | — | — |
| 2025-10-22 | $59.32 | $59.32 | 452,900 | — | — |
| 2025-10-21 | $59.52 | $59.52 | 243,700 | — | — |
| 2025-10-20 | $60.13 | $60.13 | 340,300 | — | — |
| 2025-10-17 | $59.42 | $59.42 | 300,200 | — | — |
| 2025-10-16 | $60.31 | $60.31 | 516,200 | — | — |
| 2025-10-15 | $59.72 | $59.72 | 361,400 | — | — |
| 2025-10-14 | $59.18 | $59.18 | 508,700 | — | — |
| 2025-10-13 | $58.62 | $58.62 | 376,400 | — | — |
| 2025-10-10 | $57.73 | $57.73 | 495,100 | — | — |
| 2025-10-09 | $59.00 | $59.00 | 405,600 | — | — |
| 2025-10-08 | $59.95 | $59.95 | 491,000 | — | — |
| 2025-10-07 | $58.68 | $58.68 | 544,200 | — | — |
| 2025-10-06 | $60.47 | $60.47 | 598,900 | — | — |
| 2025-10-03 | $59.51 | $59.51 | 534,800 | — | — |
| 2025-10-02 | $60.95 | $60.95 | 366,400 | — | — |
| 2025-10-01 | $61.37 | $61.37 | 408,400 | — | — |
| 2025-09-30 | $61.37 | $61.37 | 373,400 | — | — |
| 2025-09-29 | $61.38 | $61.38 | 442,400 | — | — |
| 2025-09-26 | $61.57 | $61.57 | 764,400 | — | — |
| 2025-09-25 | $61.43 | $61.43 | 430,100 | — | — |
| 2025-09-24 | $61.24 | $61.24 | 437,100 | — | — |
| 2025-09-23 | $62.48 | $62.48 | 425,100 | — | — |
| 2025-09-22 | $63.46 | $63.46 | 505,000 | — | — |
| 2025-09-19 | $62.86 | $62.86 | 1,577,200 | — | — |
| 2025-09-18 | $64.04 | $64.04 | 439,400 | — | — |
| 2025-09-17 | $61.33 | $61.33 | 417,300 | — | — |
| 2025-09-16 | $61.36 | $61.36 | 528,100 | — | — |
| 2025-09-15 | $61.67 | $61.67 | 440,000 | — | — |
| 2025-09-12 | $61.47 | $61.47 | 521,100 | — | — |
| 2025-09-11 | $63.28 | $63.28 | 444,500 | — | — |
| 2025-09-10 | $63.00 | $63.00 | 735,100 | — | — |
| 2025-09-09 | $61.67 | $61.67 | 611,000 | — | — |
| 2025-09-08 | $61.10 | $61.10 | 536,300 | — | — |
| 2025-09-05 | $60.65 | $60.65 | 349,700 | — | — |
| 2025-09-04 | $61.04 | $61.04 | 586,400 | — | — |
| 2025-09-03 | $58.64 | $58.64 | 515,100 | — | — |
| 2025-09-02 | $59.00 | $59.00 | 334,700 | — | — |
| 2025-08-29 | $59.45 | $59.45 | 439,500 | — | — |
| 2025-08-28 | $61.06 | $61.06 | 678,500 | — | — |
| 2025-08-27 | $59.40 | $59.40 | 287,400 | — | — |
| 2025-08-26 | $59.47 | $59.47 | 813,700 | — | — |
| 2025-08-25 | $58.81 | $58.81 | 479,000 | — | — |
| 2025-08-22 | $58.46 | $58.46 | 464,400 | — | — |
| 2025-08-21 | $57.13 | $57.13 | 484,600 | — | — |
| 2025-08-20 | $56.62 | $56.62 | 763,500 | — | — |
| 2025-08-19 | $56.42 | $56.42 | 403,800 | — | — |
| 2025-08-18 | $57.81 | $57.81 | 661,300 | — | — |
| 2025-08-15 | $56.95 | $56.95 | 561,400 | — | — |
| 2025-08-14 | $56.78 | $56.78 | 721,300 | — | — |
| 2025-08-13 | $58.84 | $58.84 | 599,400 | — | — |
| 2025-08-12 | $58.42 | $58.42 | 627,900 | — | — |
| 2025-08-11 | $56.68 | $56.68 | 871,600 | — | — |
| 2025-08-08 | $56.56 | $56.56 | 673,600 | — | — |
| 2025-08-07 | $56.68 | $56.68 | 787,600 | — | — |
| 2025-08-06 | $56.78 | $56.78 | 489,500 | — | — |
| 2025-08-05 | $56.50 | $56.50 | 711,100 | — | — |
| 2025-08-04 | $57.47 | $57.47 | 702,400 | — | — |
| 2025-08-01 | $56.06 | $56.06 | 620,200 | — | — |
| 2025-07-31 | $56.69 | $56.69 | 609,900 | — | — |
| 2025-07-30 | $56.87 | $56.87 | 526,700 | — | — |
| 2025-07-29 | $56.20 | $56.20 | 618,100 | — | — |
| 2025-07-28 | $56.48 | $56.48 | 725,400 | — | — |
| 2025-07-25 | $55.29 | $55.29 | 746,800 | — | — |
| 2025-07-24 | $55.31 | $55.31 | 1,111,700 | — | — |
| 2025-07-23 | $56.01 | $56.01 | 1,511,800 | — | — |
| 2025-07-22 | $55.42 | $55.42 | 2,701,200 | — | — |
| 2025-07-21 | $53.73 | $53.73 | 1,233,400 | — | — |
| 2025-07-18 | $53.67 | $53.67 | 991,800 | — | — |
| 2025-07-17 | $52.96 | $52.96 | 1,040,400 | — | — |
| 2025-07-16 | $51.34 | $51.34 | 746,800 | — | — |
| 2025-07-15 | $50.08 | $50.08 | 608,600 | — | — |
| 2025-07-14 | $50.59 | $50.59 | 491,500 | — | — |
| 2025-07-11 | $50.49 | $50.49 | 488,000 | — | — |
| 2025-07-10 | $51.05 | $51.05 | 620,000 | — | — |
| 2025-07-09 | $51.96 | $51.96 | 889,100 | — | — |
| 2025-07-08 | $52.58 | $52.58 | 512,000 | — | — |
| 2025-07-07 | $53.40 | $53.40 | 628,300 | — | — |
| 2025-07-03 | $53.93 | $53.93 | 320,500 | — | — |
| 2025-07-02 | $52.91 | $52.91 | 555,600 | — | — |
| 2025-07-01 | $52.42 | $52.42 | 1,004,300 | — | — |
| 2025-06-30 | $53.19 | $53.19 | 1,065,900 | — | — |
| 2025-06-27 | $51.30 | $51.30 | 1,297,100 | — | — |
| 2025-06-26 | $50.09 | $50.09 | 390,000 | — | — |
| 2025-06-25 | $49.43 | $49.43 | 328,500 | — | — |
| 2025-06-24 | $49.57 | $49.57 | 646,300 | — | — |
| 2025-06-23 | $48.42 | $48.42 | 375,200 | — | — |
| 2025-06-20 | $47.50 | $47.50 | 1,006,600 | — | — |
| 2025-06-18 | $47.13 | $47.13 | 463,800 | — | — |
| 2025-06-17 | $46.82 | $46.82 | 750,600 | — | — |
| 2025-06-16 | $47.72 | $47.72 | 435,100 | — | — |
| 2025-06-13 | $47.24 | $47.24 | 378,100 | — | — |
| 2025-06-12 | $48.20 | $48.20 | 448,700 | — | — |
| 2025-06-11 | $47.88 | $47.88 | 475,900 | — | — |
| 2025-06-10 | $47.88 | $47.88 | 430,300 | — | — |
| 2025-06-09 | $48.22 | $48.22 | 497,000 | — | — |
| 2025-06-06 | $48.07 | $48.07 | 510,500 | — | — |
| 2025-06-05 | $47.53 | $47.53 | 727,400 | — | — |
| 2025-06-04 | $47.27 | $47.27 | 351,700 | — | — |
| 2025-06-03 | $47.28 | $47.28 | 400,000 | — | — |
| 2025-06-02 | $47.27 | $47.27 | 636,200 | — | — |
| 2025-05-30 | $46.24 | $46.24 | 465,200 | — | — |
| 2025-05-29 | $46.74 | $46.74 | 483,300 | — | — |
| 2025-05-28 | $47.06 | $47.06 | 418,100 | — | — |
| 2025-05-27 | $47.34 | $47.34 | 733,400 | — | — |
| 2025-05-23 | $46.74 | $46.74 | 497,200 | — | — |
| 2025-05-22 | $46.79 | $46.79 | 851,500 | — | — |
| 2025-05-21 | $47.02 | $47.02 | 864,700 | — | — |
| 2025-05-20 | $46.84 | $46.84 | 1,480,200 | — | — |
| 2025-05-19 | $46.18 | $46.18 | 548,000 | — | — |
| 2025-05-16 | $45.43 | $45.43 | 732,400 | — | — |
| 2025-05-15 | $45.25 | $45.25 | 577,900 | — | — |
| 2025-05-14 | $44.86 | $44.86 | 519,900 | — | — |
| 2025-05-13 | $44.90 | $44.90 | 542,300 | — | — |
| 2025-05-12 | $44.19 | $44.19 | 712,700 | — | — |
| 2025-05-09 | $43.18 | $43.18 | 639,000 | — | — |
| 2025-05-08 | $42.65 | $42.65 | 611,600 | — | — |
| 2025-05-07 | $42.13 | $42.13 | 853,400 | — | — |
| 2025-05-06 | $41.88 | $41.88 | 1,120,800 | — | — |
| 2025-05-05 | $41.99 | $41.99 | 703,200 | — | — |
| 2025-05-02 | $42.00 | $42.00 | 808,800 | — | — |
| 2025-05-01 | $41.31 | $41.31 | 839,800 | — | — |
| 2025-04-30 | $40.91 | $40.91 | 1,274,500 | — | — |
| 2025-04-29 | $40.68 | $40.68 | 901,000 | — | — |
| 2025-04-28 | $40.05 | $40.05 | 1,013,100 | — | — |
| 2025-04-25 | $39.62 | $39.62 | 1,453,900 | — | — |
| 2025-04-24 | $39.05 | $39.05 | 1,991,300 | — | — |
| 2025-04-23 | $36.92 | $36.92 | 2,344,100 | — | — |
| 2025-04-22 | $37.61 | $37.61 | 3,551,700 | — | — |
| 2025-04-21 | $33.25 | $33.25 | 1,890,500 | — | — |
| 2025-04-17 | $33.84 | $33.84 | 1,065,600 | — | — |
| 2025-04-16 | $33.79 | $33.79 | 604,200 | — | — |
| 2025-04-15 | $34.44 | $34.44 | 719,700 | — | — |
| 2025-04-14 | $33.95 | $33.95 | 705,200 | — | — |
| 2025-04-11 | $33.64 | $33.64 | 430,300 | — | — |
| 2025-04-10 | $33.38 | $33.38 | 473,500 | — | — |
| 2025-04-09 | $34.82 | $34.82 | 962,600 | — | — |
| 2025-04-08 | $31.25 | $31.25 | 1,032,800 | — | — |
| 2025-04-07 | $31.64 | $31.64 | 1,232,000 | — | — |
| 2025-04-04 | $31.48 | $31.48 | 832,800 | — | — |
| 2025-04-03 | $32.39 | $32.39 | 796,600 | — | — |
| 2025-04-02 | $35.27 | $35.27 | 470,400 | — | — |
| 2025-04-01 | $35.16 | $35.16 | 658,800 | — | — |
| 2025-03-31 | $35.44 | $35.44 | 559,500 | — | — |
| 2025-03-28 | $35.04 | $35.04 | 609,400 | — | — |
| 2025-03-27 | $35.90 | $35.90 | 530,800 | — | — |
| 2025-03-26 | $36.27 | $36.27 | 394,600 | — | — |
| 2025-03-25 | $36.84 | $36.84 | 603,500 | — | — |
| 2025-03-24 | $37.34 | $37.34 | 862,300 | — | — |
| 2025-03-21 | $35.86 | $35.86 | 1,185,500 | — | — |
| 2025-03-20 | $35.69 | $35.69 | 962,800 | — | — |
| 2025-03-19 | $34.83 | $34.83 | 927,700 | — | — |
| 2025-03-18 | $34.35 | $34.35 | 1,310,200 | — | — |
| 2025-03-17 | $33.39 | $33.39 | 639,100 | — | — |
| 2025-03-14 | $33.34 | $33.34 | 707,700 | — | — |
| 2025-03-13 | $31.86 | $31.86 | 1,007,700 | — | — |
| 2025-03-12 | $32.45 | $32.45 | 977,800 | — | — |
| 2025-03-11 | $31.47 | $31.47 | 1,149,700 | — | — |
| 2025-03-10 | $29.40 | $29.40 | 1,317,600 | — | — |
| 2025-03-07 | $31.91 | $31.91 | 909,200 | — | — |
| 2025-03-06 | $32.90 | $32.90 | 794,500 | — | — |
| 2025-03-05 | $34.91 | $34.91 | 914,000 | — | — |
| 2025-03-04 | $35.03 | $35.03 | 934,900 | — | — |
| 2025-03-03 | $35.89 | $35.89 | 419,900 | — | — |
| 2025-02-28 | $37.02 | $37.02 | 576,200 | — | — |
| 2025-02-27 | $37.13 | $37.13 | 394,700 | — | — |
| 2025-02-26 | $38.18 | $38.18 | 356,600 | — | — |
| 2025-02-25 | $37.81 | $37.81 | 431,500 | — | — |
| 2025-02-24 | $38.10 | $38.10 | 339,200 | — | — |
| 2025-02-21 | $38.73 | $38.73 | 358,700 | — | — |
| 2025-02-20 | $39.72 | $39.72 | 691,400 | — | — |
| 2025-02-19 | $39.94 | $39.94 | 519,100 | — | — |
| 2025-02-18 | $39.63 | $39.63 | 521,300 | — | — |
| 2025-02-14 | $39.84 | $39.84 | 399,900 | — | — |
| 2025-02-13 | $40.70 | $40.70 | 457,400 | — | — |
| 2025-02-12 | $40.67 | $40.67 | 690,500 | — | — |
| 2025-02-11 | $41.71 | $41.71 | 1,080,400 | — | — |
| 2025-02-10 | $41.67 | $41.67 | 1,238,800 | — | — |
| 2025-02-07 | $41.09 | $41.09 | 545,300 | — | — |
| 2025-02-06 | $41.73 | $41.73 | 398,700 | — | — |
| 2025-02-05 | $42.17 | $42.17 | 728,000 | — | — |
| 2025-02-04 | $40.75 | $40.75 | 634,400 | — | — |
| 2025-02-03 | $39.58 | $39.58 | 1,127,200 | — | — |
| 2025-01-31 | $39.68 | $39.68 | 1,190,000 | — | — |
| 2025-01-30 | $40.18 | $40.18 | 1,660,000 | — | — |
| 2025-01-29 | $36.87 | $36.87 | 1,263,400 | — | — |
| 2025-01-28 | $37.26 | $37.26 | 547,900 | — | — |
| 2025-01-27 | $36.96 | $36.96 | 639,600 | — | — |
| 2025-01-24 | $39.08 | $39.08 | 611,600 | — | — |
| 2025-01-23 | $39.55 | $39.55 | 604,900 | — | — |
| 2025-01-22 | $38.80 | $38.80 | 598,500 | — | — |
| 2025-01-21 | $37.92 | $37.92 | 410,900 | — | — |
| 2025-01-17 | $37.91 | $37.91 | 233,400 | — | — |
| 2025-01-16 | $37.97 | $37.97 | 297,500 | — | — |
| 2025-01-15 | $37.52 | $37.52 | 231,500 | — | — |
| 2025-01-14 | $36.92 | $36.92 | 378,200 | — | — |
| 2025-01-13 | $36.31 | $36.31 | 359,300 | — | — |
| 2025-01-10 | $36.31 | $36.31 | 430,700 | — | — |
| 2025-01-08 | $38.17 | $38.17 | 742,100 | — | — |
| 2025-01-07 | $36.32 | $36.32 | 377,500 | — | — |
| 2025-01-06 | $36.63 | $36.63 | 538,300 | — | — |
| 2025-01-03 | $35.74 | $35.74 | 780,300 | — | — |
| 2025-01-02 | $33.90 | $33.90 | 507,600 | — | — |