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
- 2016-09-26 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 | $46.69 | $46.69 | 264,400 | — | — |
| 2025-12-30 | $47.32 | $47.32 | 231,200 | — | — |
| 2025-12-29 | $47.05 | $47.05 | 231,300 | — | — |
| 2025-12-26 | $46.47 | $46.47 | 104,400 | — | — |
| 2025-12-24 | $46.31 | $46.31 | 57,100 | — | — |
| 2025-12-23 | $46.37 | $46.37 | 197,100 | — | — |
| 2025-12-22 | $46.26 | $46.26 | 254,600 | — | — |
| 2025-12-19 | $45.99 | $45.99 | 673,900 | — | — |
| 2025-12-18 | $46.49 | $46.49 | 233,000 | — | — |
| 2025-12-17 | $45.83 | $45.83 | 237,100 | — | — |
| 2025-12-16 | $45.40 | $45.40 | 350,200 | — | — |
| 2025-12-15 | $44.56 | $44.56 | 287,300 | — | — |
| 2025-12-12 | $45.86 | $45.86 | 211,400 | — | — |
| 2025-12-11 | $46.25 | $46.25 | 567,300 | — | — |
| 2025-12-10 | $45.63 | $45.63 | 339,000 | — | — |
| 2025-12-09 | $46.00 | $46.00 | 331,100 | — | — |
| 2025-12-08 | $45.72 | $45.72 | 237,300 | — | — |
| 2025-12-05 | $45.81 | $45.81 | 277,900 | — | — |
| 2025-12-04 | $47.54 | $47.54 | 239,300 | — | — |
| 2025-12-03 | $49.10 | $49.10 | 199,800 | — | — |
| 2025-12-02 | $48.36 | $48.36 | 153,800 | — | — |
| 2025-12-01 | $47.98 | $47.98 | 210,600 | — | — |
| 2025-11-28 | $49.06 | $49.06 | 210,500 | — | — |
| 2025-11-26 | $48.61 | $48.61 | 348,100 | — | — |
| 2025-11-25 | $48.71 | $48.71 | 324,100 | — | — |
| 2025-11-24 | $46.71 | $46.71 | 308,600 | — | — |
| 2025-11-21 | $46.69 | $46.69 | 253,700 | — | — |
| 2025-11-20 | $44.90 | $44.90 | 213,600 | — | — |
| 2025-11-19 | $44.92 | $44.92 | 175,000 | — | — |
| 2025-11-18 | $44.49 | $44.49 | 258,600 | — | — |
| 2025-11-17 | $44.77 | $44.77 | 211,500 | — | — |
| 2025-11-14 | $46.04 | $46.04 | 164,900 | — | — |
| 2025-11-13 | $46.49 | $46.49 | 176,000 | — | — |
| 2025-11-12 | $46.62 | $46.62 | 207,000 | — | — |
| 2025-11-11 | $46.79 | $46.79 | 227,800 | — | — |
| 2025-11-10 | $47.14 | $47.14 | 228,600 | — | — |
| 2025-11-07 | $45.74 | $45.74 | 242,200 | — | — |
| 2025-11-06 | $45.59 | $45.59 | 252,900 | — | — |
| 2025-11-05 | $46.29 | $46.29 | 289,500 | — | — |
| 2025-11-04 | $45.17 | $45.17 | 372,700 | — | — |
| 2025-11-03 | $46.40 | $46.40 | 454,400 | — | — |
| 2025-10-31 | $45.95 | $45.95 | 352,600 | — | — |
| 2025-10-30 | $45.66 | $45.66 | 809,200 | — | — |
| 2025-10-29 | $44.46 | $44.46 | 1,226,900 | — | — |
| 2025-10-28 | $51.70 | $51.70 | 406,700 | — | — |
| 2025-10-27 | $51.84 | $51.84 | 356,900 | — | — |
| 2025-10-24 | $53.63 | $53.63 | 205,500 | — | — |
| 2025-10-23 | $54.42 | $54.42 | 296,100 | — | — |
| 2025-10-22 | $51.87 | $51.87 | 484,900 | — | — |
| 2025-10-21 | $51.45 | $51.45 | 276,000 | — | — |
| 2025-10-20 | $50.79 | $50.79 | 205,300 | — | — |
| 2025-10-17 | $51.68 | $51.68 | 297,500 | — | — |
| 2025-10-16 | $51.95 | $51.95 | 291,400 | — | — |
| 2025-10-15 | $54.62 | $54.62 | 253,500 | — | — |
| 2025-10-14 | $55.53 | $55.53 | 249,200 | — | — |
| 2025-10-13 | $52.90 | $52.90 | 165,900 | — | — |
| 2025-10-10 | $51.50 | $51.50 | 257,500 | — | — |
| 2025-10-09 | $52.00 | $52.00 | 209,500 | — | — |
| 2025-10-08 | $53.17 | $53.17 | 276,100 | — | — |
| 2025-10-07 | $53.67 | $53.67 | 183,400 | — | — |
| 2025-10-06 | $54.31 | $54.31 | 298,300 | — | — |
| 2025-10-03 | $53.18 | $53.18 | 306,000 | — | — |
| 2025-10-02 | $52.67 | $52.67 | 187,000 | — | — |
| 2025-10-01 | $51.94 | $51.94 | 198,900 | — | — |
| 2025-09-30 | $51.43 | $51.43 | 292,000 | — | — |
| 2025-09-29 | $51.42 | $51.42 | 224,600 | — | — |
| 2025-09-26 | $51.45 | $51.45 | 222,100 | — | — |
| 2025-09-25 | $50.81 | $50.81 | 309,600 | — | — |
| 2025-09-24 | $50.34 | $50.34 | 300,900 | — | — |
| 2025-09-23 | $50.87 | $50.87 | 197,200 | — | — |
| 2025-09-22 | $51.51 | $51.51 | 342,500 | — | — |
| 2025-09-19 | $53.15 | $53.15 | 796,000 | — | — |
| 2025-09-18 | $53.45 | $53.45 | 224,000 | — | — |
| 2025-09-17 | $53.39 | $53.39 | 230,600 | — | — |
| 2025-09-16 | $53.43 | $53.43 | 253,200 | — | — |
| 2025-09-15 | $53.88 | $53.88 | 380,400 | — | — |
| 2025-09-12 | $54.67 | $54.67 | 321,000 | — | — |
| 2025-09-11 | $55.90 | $55.90 | 285,100 | — | — |
| 2025-09-10 | $54.08 | $54.08 | 257,900 | — | — |
| 2025-09-09 | $55.73 | $55.73 | 219,900 | — | — |
| 2025-09-08 | $56.94 | $56.94 | 288,300 | — | — |
| 2025-09-05 | $56.33 | $56.33 | 146,800 | — | — |
| 2025-09-04 | $56.37 | $56.37 | 219,300 | — | — |
| 2025-09-03 | $55.33 | $55.33 | 167,500 | — | — |
| 2025-09-02 | $56.08 | $56.08 | 207,100 | — | — |
| 2025-08-29 | $56.77 | $56.77 | 170,800 | — | — |
| 2025-08-28 | $56.70 | $56.70 | 170,000 | — | — |
| 2025-08-27 | $56.80 | $56.80 | 198,200 | — | — |
| 2025-08-26 | $56.52 | $56.52 | 139,900 | — | — |
| 2025-08-25 | $56.10 | $56.10 | 160,200 | — | — |
| 2025-08-22 | $56.27 | $56.27 | 345,200 | — | — |
| 2025-08-21 | $54.61 | $54.61 | 177,100 | — | — |
| 2025-08-20 | $54.25 | $54.25 | 159,600 | — | — |
| 2025-08-19 | $54.83 | $54.83 | 190,200 | — | — |
| 2025-08-18 | $55.22 | $55.22 | 223,100 | — | — |
| 2025-08-15 | $54.25 | $54.25 | 241,900 | — | — |
| 2025-08-14 | $55.42 | $55.42 | 388,500 | — | — |
| 2025-08-13 | $57.90 | $57.90 | 403,400 | — | — |
| 2025-08-12 | $56.15 | $56.15 | 720,800 | — | — |
| 2025-08-11 | $51.99 | $51.99 | 207,900 | — | — |
| 2025-08-08 | $51.92 | $51.92 | 228,900 | — | — |
| 2025-08-07 | $52.53 | $52.53 | 192,300 | — | — |
| 2025-08-06 | $52.00 | $52.00 | 282,600 | — | — |
| 2025-08-05 | $51.13 | $51.13 | 275,100 | — | — |
| 2025-08-04 | $52.19 | $52.19 | 343,200 | — | — |
| 2025-08-01 | $51.07 | $51.07 | 625,800 | — | — |
| 2025-07-31 | $52.96 | $52.96 | 883,700 | — | — |
| 2025-07-30 | $63.86 | $63.86 | 273,100 | — | — |
| 2025-07-29 | $65.01 | $65.01 | 159,100 | — | — |
| 2025-07-28 | $65.13 | $65.13 | 149,400 | — | — |
| 2025-07-25 | $64.36 | $64.36 | 157,800 | — | — |
| 2025-07-24 | $63.00 | $63.00 | 159,600 | — | — |
| 2025-07-23 | $62.83 | $62.83 | 231,600 | — | — |
| 2025-07-22 | $61.82 | $61.82 | 200,700 | — | — |
| 2025-07-21 | $61.23 | $61.23 | 197,700 | — | — |
| 2025-07-18 | $61.10 | $61.10 | 196,200 | — | — |
| 2025-07-17 | $61.89 | $61.89 | 206,800 | — | — |
| 2025-07-16 | $61.47 | $61.47 | 175,200 | — | — |
| 2025-07-15 | $61.25 | $61.25 | 203,300 | — | — |
| 2025-07-14 | $63.38 | $63.38 | 97,200 | — | — |
| 2025-07-11 | $64.32 | $64.32 | 116,100 | — | — |
| 2025-07-10 | $65.52 | $65.52 | 197,700 | — | — |
| 2025-07-09 | $64.94 | $64.94 | 109,900 | — | — |
| 2025-07-08 | $64.26 | $64.26 | 334,400 | — | — |
| 2025-07-07 | $63.72 | $63.72 | 155,500 | — | — |
| 2025-07-03 | $63.60 | $63.60 | 87,100 | — | — |
| 2025-07-02 | $62.53 | $62.53 | 180,100 | — | — |
| 2025-07-01 | $61.83 | $61.83 | 143,100 | — | — |
| 2025-06-30 | $61.65 | $61.65 | 319,900 | — | — |
| 2025-06-27 | $61.49 | $61.49 | 587,700 | — | — |
| 2025-06-26 | $61.02 | $61.02 | 230,100 | — | — |
| 2025-06-25 | $61.18 | $61.18 | 148,700 | — | — |
| 2025-06-24 | $61.25 | $61.25 | 143,500 | — | — |
| 2025-06-23 | $60.41 | $60.41 | 160,200 | — | — |
| 2025-06-20 | $59.81 | $59.81 | 669,800 | — | — |
| 2025-06-18 | $60.27 | $60.27 | 281,100 | — | — |
| 2025-06-17 | $59.30 | $59.30 | 312,100 | — | — |
| 2025-06-16 | $59.25 | $59.25 | 259,000 | — | — |
| 2025-06-13 | $57.01 | $57.01 | 222,800 | — | — |
| 2025-06-12 | $57.80 | $57.80 | 381,700 | — | — |
| 2025-06-11 | $58.38 | $58.38 | 232,200 | — | — |
| 2025-06-10 | $57.54 | $57.54 | 223,100 | — | — |
| 2025-06-09 | $56.56 | $56.56 | 181,900 | — | — |
| 2025-06-06 | $56.53 | $56.53 | 211,100 | — | — |
| 2025-06-05 | $55.82 | $55.82 | 182,600 | — | — |
| 2025-06-04 | $55.30 | $55.30 | 246,100 | — | — |
| 2025-06-03 | $54.53 | $54.53 | 192,900 | — | — |
| 2025-06-02 | $53.69 | $53.69 | 161,500 | — | — |
| 2025-05-30 | $54.48 | $54.48 | 251,900 | — | — |
| 2025-05-29 | $55.01 | $55.01 | 206,800 | — | — |
| 2025-05-28 | $55.16 | $55.16 | 180,700 | — | — |
| 2025-05-27 | $55.51 | $55.51 | 130,000 | — | — |
| 2025-05-23 | $53.83 | $53.83 | 232,500 | — | — |
| 2025-05-22 | $54.66 | $54.66 | 191,200 | — | — |
| 2025-05-21 | $54.22 | $54.22 | 495,900 | — | — |
| 2025-05-20 | $55.01 | $55.01 | 165,000 | — | — |
| 2025-05-19 | $55.25 | $55.25 | 150,800 | — | — |
| 2025-05-16 | $55.12 | $55.12 | 185,200 | — | — |
| 2025-05-15 | $55.24 | $55.24 | 220,800 | — | — |
| 2025-05-14 | $54.43 | $54.43 | 208,700 | — | — |
| 2025-05-13 | $55.38 | $55.38 | 223,700 | — | — |
| 2025-05-12 | $54.80 | $54.80 | 158,200 | — | — |
| 2025-05-09 | $53.46 | $53.46 | 216,900 | — | — |
| 2025-05-08 | $53.39 | $53.39 | 179,900 | — | — |
| 2025-05-07 | $52.52 | $52.52 | 226,900 | — | — |
| 2025-05-06 | $51.89 | $51.89 | 233,700 | — | — |
| 2025-05-05 | $51.79 | $51.79 | 270,000 | — | — |
| 2025-05-02 | $52.40 | $52.40 | 290,300 | — | — |
| 2025-05-01 | $50.68 | $50.68 | 441,900 | — | — |
| 2025-04-30 | $48.20 | $48.20 | 613,000 | — | — |
| 2025-04-29 | $46.39 | $46.39 | 348,300 | — | — |
| 2025-04-28 | $45.20 | $45.20 | 373,800 | — | — |
| 2025-04-25 | $44.97 | $44.97 | 361,300 | — | — |
| 2025-04-24 | $44.80 | $44.80 | 400,700 | — | — |
| 2025-04-23 | $43.17 | $43.17 | 291,700 | — | — |
| 2025-04-22 | $42.99 | $42.99 | 286,800 | — | — |
| 2025-04-21 | $41.68 | $41.68 | 337,800 | — | — |
| 2025-04-17 | $41.93 | $41.93 | 300,500 | — | — |
| 2025-04-16 | $40.67 | $40.67 | 358,100 | — | — |
| 2025-04-15 | $40.29 | $40.29 | 354,100 | — | — |
| 2025-04-14 | $41.15 | $41.15 | 484,900 | — | — |
| 2025-04-11 | $40.17 | $40.17 | 843,400 | — | — |
| 2025-04-10 | $40.68 | $40.68 | 510,500 | — | — |
| 2025-04-09 | $42.20 | $42.20 | 463,700 | — | — |
| 2025-04-08 | $38.28 | $38.28 | 326,500 | — | — |
| 2025-04-07 | $39.23 | $39.23 | 467,900 | — | — |
| 2025-04-04 | $40.30 | $40.30 | 404,800 | — | — |
| 2025-04-03 | $41.89 | $41.89 | 405,300 | — | — |
| 2025-04-02 | $44.83 | $44.83 | 335,100 | — | — |
| 2025-04-01 | $43.95 | $43.95 | 412,100 | — | — |
| 2025-03-31 | $43.71 | $43.71 | 402,800 | — | — |
| 2025-03-28 | $43.86 | $43.86 | 244,000 | — | — |
| 2025-03-27 | $45.09 | $45.09 | 391,700 | — | — |
| 2025-03-26 | $45.33 | $45.33 | 349,200 | — | — |
| 2025-03-25 | $45.65 | $45.65 | 313,900 | — | — |
| 2025-03-24 | $45.63 | $45.63 | 432,200 | — | — |
| 2025-03-21 | $44.56 | $44.56 | 935,900 | — | — |
| 2025-03-20 | $44.48 | $44.48 | 200,800 | — | — |
| 2025-03-19 | $45.13 | $45.13 | 312,100 | — | — |
| 2025-03-18 | $44.50 | $44.50 | 383,200 | — | — |
| 2025-03-17 | $43.80 | $43.80 | 286,800 | — | — |
| 2025-03-14 | $43.29 | $43.29 | 211,400 | — | — |
| 2025-03-13 | $43.47 | $43.47 | 530,200 | — | — |
| 2025-03-12 | $43.75 | $43.75 | 523,000 | — | — |
| 2025-03-11 | $44.76 | $44.76 | 294,600 | — | — |
| 2025-03-10 | $46.16 | $46.16 | 294,700 | — | — |
| 2025-03-07 | $47.24 | $47.24 | 442,100 | — | — |
| 2025-03-06 | $45.92 | $45.92 | 242,000 | — | — |
| 2025-03-05 | $46.84 | $46.84 | 541,800 | — | — |
| 2025-03-04 | $46.10 | $46.10 | 268,500 | — | — |
| 2025-03-03 | $47.54 | $47.54 | 276,100 | — | — |
| 2025-02-28 | $49.57 | $49.57 | 469,300 | — | — |
| 2025-02-27 | $48.50 | $48.50 | 294,900 | — | — |
| 2025-02-26 | $50.31 | $50.31 | 271,700 | — | — |
| 2025-02-25 | $49.94 | $49.94 | 335,500 | — | — |
| 2025-02-24 | $49.83 | $49.83 | 472,100 | — | — |
| 2025-02-21 | $48.51 | $48.51 | 522,900 | — | — |
| 2025-02-20 | $50.00 | $50.00 | 585,100 | — | — |
| 2025-02-19 | $48.49 | $48.49 | 890,300 | — | — |
| 2025-02-18 | $50.95 | $50.95 | 1,006,000 | — | — |
| 2025-02-14 | $65.85 | $65.85 | 153,400 | — | — |
| 2025-02-13 | $66.54 | $66.54 | 104,800 | — | — |
| 2025-02-12 | $65.60 | $65.60 | 176,900 | — | — |
| 2025-02-11 | $66.68 | $66.68 | 170,900 | — | — |
| 2025-02-10 | $67.17 | $67.17 | 117,000 | — | — |
| 2025-02-07 | $67.01 | $67.01 | 126,600 | — | — |
| 2025-02-06 | $69.18 | $69.18 | 185,600 | — | — |
| 2025-02-05 | $69.32 | $69.32 | 282,400 | — | — |
| 2025-02-04 | $67.46 | $67.46 | 129,300 | — | — |
| 2025-02-03 | $66.15 | $66.15 | 110,100 | — | — |
| 2025-01-31 | $66.37 | $66.37 | 140,400 | — | — |
| 2025-01-30 | $67.09 | $67.09 | 109,500 | — | — |
| 2025-01-29 | $66.25 | $66.25 | 115,200 | — | — |
| 2025-01-28 | $66.83 | $66.83 | 111,500 | — | — |
| 2025-01-27 | $66.80 | $66.80 | 193,900 | — | — |
| 2025-01-24 | $66.94 | $66.94 | 155,000 | — | — |
| 2025-01-23 | $66.55 | $66.55 | 205,200 | — | — |
| 2025-01-22 | $65.36 | $65.36 | 234,000 | — | — |
| 2025-01-21 | $65.71 | $65.71 | 306,800 | — | — |
| 2025-01-17 | $62.08 | $62.08 | 210,800 | — | — |
| 2025-01-16 | $62.19 | $62.19 | 268,600 | — | — |
| 2025-01-15 | $61.34 | $61.34 | 184,900 | — | — |
| 2025-01-14 | $60.64 | $60.64 | 139,500 | — | — |
| 2025-01-13 | $59.14 | $59.14 | 181,100 | — | — |
| 2025-01-10 | $58.19 | $58.19 | 131,600 | — | — |
| 2025-01-08 | $59.44 | $59.44 | 113,600 | — | — |
| 2025-01-07 | $58.35 | $58.35 | 130,400 | — | — |
| 2025-01-06 | $58.19 | $58.19 | 158,100 | — | — |
| 2025-01-03 | $60.43 | $60.43 | 128,400 | — | — |
| 2025-01-02 | $60.72 | $60.72 | 151,100 | — | — |