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
- 2010-05-28 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 | $61.44 | $96.64 | 466,400 | — | — |
| 2025-12-30 | $62.05 | $97.60 | 441,600 | — | — |
| 2025-12-29 | $62.09 | $97.66 | 543,900 | — | — |
| 2025-12-26 | $61.93 | $97.41 | 599,000 | — | — |
| 2025-12-24 | $61.33 | $96.46 | 458,700 | — | — |
| 2025-12-23 | $60.93 | $95.83 | 696,100 | — | — |
| 2025-12-22 | $61.74 | $97.11 | 818,100 | — | — |
| 2025-12-19 | $62.99 | $99.07 | 1,421,400 | — | — |
| 2025-12-18 | $63.89 | $100.49 | 630,600 | — | — |
| 2025-12-17 | $63.70 | $100.19 | 525,100 | — | — |
| 2025-12-16 | $63.90 | $100.51 | 467,900 | — | — |
| 2025-12-15 | $64.76 | $101.86 | 554,700 | — | — |
| 2025-12-12 | $63.94 | $100.57 | 315,400 | — | — |
| 2025-12-11 | $64.39 | $101.28 | 529,900 | — | — |
| 2025-12-10 | $63.46 | $99.81 | 735,300 | — | — |
| 2025-12-09 | $62.29 | $97.97 | 755,700 | — | — |
| 2025-12-08 | $62.15 | $97.75 | 566,500 | — | — |
| 2025-12-05 | $64.56 | $100.68 | 402,000 | — | — |
| 2025-12-04 | $64.79 | $101.04 | 447,300 | — | — |
| 2025-12-03 | $64.77 | $101.01 | 441,800 | — | — |
| 2025-12-02 | $65.05 | $101.44 | 331,400 | — | — |
| 2025-12-01 | $65.99 | $102.91 | 420,500 | — | — |
| 2025-11-28 | $65.76 | $102.55 | 145,700 | — | — |
| 2025-11-26 | $66.04 | $102.99 | 426,100 | — | — |
| 2025-11-25 | $65.79 | $102.60 | 438,800 | — | — |
| 2025-11-24 | $64.40 | $100.43 | 413,500 | — | — |
| 2025-11-21 | $64.58 | $100.71 | 682,900 | — | — |
| 2025-11-20 | $62.71 | $97.79 | 423,500 | — | — |
| 2025-11-19 | $62.82 | $97.97 | 479,800 | — | — |
| 2025-11-18 | $62.82 | $97.97 | 456,600 | — | — |
| 2025-11-17 | $62.03 | $96.73 | 636,300 | — | — |
| 2025-11-14 | $63.72 | $99.37 | 544,200 | — | — |
| 2025-11-13 | $64.01 | $99.82 | 419,200 | — | — |
| 2025-11-12 | $63.84 | $99.56 | 382,700 | — | — |
| 2025-11-11 | $64.10 | $99.96 | 532,300 | — | — |
| 2025-11-10 | $63.05 | $98.32 | 645,200 | — | — |
| 2025-11-07 | $62.37 | $97.26 | 988,000 | — | — |
| 2025-11-06 | $60.82 | $94.85 | 1,097,600 | — | — |
| 2025-11-05 | $62.46 | $97.40 | 1,028,000 | — | — |
| 2025-11-04 | $62.67 | $97.73 | 657,100 | — | — |
| 2025-11-03 | $62.14 | $96.91 | 953,500 | — | — |
| 2025-10-31 | $62.51 | $97.48 | 1,191,600 | — | — |
| 2025-10-30 | $61.67 | $96.17 | 603,600 | — | — |
| 2025-10-29 | $61.38 | $95.72 | 909,500 | — | — |
| 2025-10-28 | $62.82 | $97.97 | 686,300 | — | — |
| 2025-10-27 | $63.87 | $99.60 | 974,700 | — | — |
| 2025-10-24 | $63.72 | $99.37 | 837,600 | — | — |
| 2025-10-23 | $63.54 | $99.09 | 1,660,900 | — | — |
| 2025-10-22 | $61.40 | $95.75 | 851,000 | — | — |
| 2025-10-21 | $61.07 | $95.24 | 589,100 | — | — |
| 2025-10-20 | $61.10 | $95.28 | 690,800 | — | — |
| 2025-10-17 | $59.77 | $93.21 | 706,700 | — | — |
| 2025-10-16 | $59.14 | $92.23 | 813,000 | — | — |
| 2025-10-15 | $59.76 | $93.19 | 483,000 | — | — |
| 2025-10-14 | $60.29 | $94.02 | 483,000 | — | — |
| 2025-10-13 | $59.02 | $92.04 | 550,400 | — | — |
| 2025-10-10 | $59.34 | $92.54 | 1,278,200 | — | — |
| 2025-10-09 | $59.67 | $93.05 | 573,500 | — | — |
| 2025-10-08 | $60.78 | $94.78 | 371,500 | — | — |
| 2025-10-07 | $60.96 | $95.07 | 453,600 | — | — |
| 2025-10-06 | $61.70 | $96.22 | 475,700 | — | — |
| 2025-10-03 | $64.31 | $100.29 | 590,700 | — | — |
| 2025-10-02 | $63.77 | $99.45 | 643,700 | — | — |
| 2025-10-01 | $63.88 | $99.62 | 520,000 | — | — |
| 2025-09-30 | $64.24 | $100.18 | 500,000 | — | — |
| 2025-09-29 | $63.88 | $99.62 | 481,800 | — | — |
| 2025-09-26 | $64.98 | $101.33 | 567,700 | — | — |
| 2025-09-25 | $64.25 | $100.20 | 581,000 | — | — |
| 2025-09-24 | $65.26 | $101.77 | 419,200 | — | — |
| 2025-09-23 | $65.34 | $101.90 | 608,300 | — | — |
| 2025-09-22 | $65.46 | $102.08 | 708,100 | — | — |
| 2025-09-19 | $66.35 | $102.61 | 1,466,800 | — | — |
| 2025-09-18 | $67.31 | $104.10 | 751,300 | — | — |
| 2025-09-17 | $66.83 | $103.36 | 1,645,700 | — | — |
| 2025-09-16 | $65.89 | $101.90 | 638,300 | — | — |
| 2025-09-15 | $66.74 | $103.22 | 477,300 | — | — |
| 2025-09-12 | $67.51 | $104.41 | 405,300 | — | — |
| 2025-09-11 | $68.03 | $105.21 | 1,307,100 | — | — |
| 2025-09-10 | $66.21 | $102.40 | 868,000 | — | — |
| 2025-09-09 | $66.76 | $103.25 | 782,500 | — | — |
| 2025-09-08 | $68.13 | $105.37 | 943,900 | — | — |
| 2025-09-05 | $67.06 | $103.71 | 712,200 | — | — |
| 2025-09-04 | $66.27 | $102.49 | 312,700 | — | — |
| 2025-09-03 | $65.16 | $100.77 | 490,900 | — | — |
| 2025-09-02 | $64.40 | $99.60 | 841,500 | — | — |
| 2025-08-29 | $66.00 | $102.07 | 471,700 | — | — |
| 2025-08-28 | $65.42 | $101.17 | 473,400 | — | — |
| 2025-08-27 | $66.59 | $102.98 | 770,800 | — | — |
| 2025-08-26 | $66.20 | $102.38 | 509,200 | — | — |
| 2025-08-25 | $66.37 | $102.64 | 358,200 | — | — |
| 2025-08-22 | $66.46 | $102.78 | 584,100 | — | — |
| 2025-08-21 | $64.66 | $100.00 | 325,600 | — | — |
| 2025-08-20 | $64.69 | $100.05 | 381,400 | — | — |
| 2025-08-19 | $64.88 | $100.34 | 426,800 | — | — |
| 2025-08-18 | $63.93 | $98.87 | 469,100 | — | — |
| 2025-08-15 | $64.49 | $99.74 | 829,500 | — | — |
| 2025-08-14 | $65.85 | $101.84 | 565,100 | — | — |
| 2025-08-13 | $66.09 | $102.21 | 680,200 | — | — |
| 2025-08-12 | $64.45 | $99.67 | 723,700 | — | — |
| 2025-08-11 | $63.07 | $97.54 | 511,000 | — | — |
| 2025-08-08 | $62.70 | $96.97 | 455,000 | — | — |
| 2025-08-07 | $62.54 | $96.72 | 693,400 | — | — |
| 2025-08-06 | $62.66 | $96.91 | 622,700 | — | — |
| 2025-08-05 | $62.62 | $96.84 | 556,300 | — | — |
| 2025-08-04 | $62.00 | $95.89 | 700,500 | — | — |
| 2025-08-01 | $60.66 | $93.81 | 870,200 | — | — |
| 2025-07-31 | $60.05 | $92.87 | 706,400 | — | — |
| 2025-07-30 | $60.25 | $93.18 | 1,047,800 | — | — |
| 2025-07-29 | $61.03 | $94.39 | 1,054,700 | — | — |
| 2025-07-28 | $60.60 | $93.72 | 820,600 | — | — |
| 2025-07-25 | $60.50 | $93.57 | 1,092,400 | — | — |
| 2025-07-24 | $59.61 | $92.19 | 2,004,000 | — | — |
| 2025-07-23 | $57.62 | $89.11 | 1,027,300 | — | — |
| 2025-07-22 | $57.56 | $89.02 | 767,800 | — | — |
| 2025-07-21 | $56.43 | $87.27 | 1,426,700 | — | — |
| 2025-07-18 | $56.25 | $86.99 | 968,400 | — | — |
| 2025-07-17 | $56.17 | $86.87 | 1,511,000 | — | — |
| 2025-07-16 | $55.45 | $85.76 | 1,412,800 | — | — |
| 2025-07-15 | $54.73 | $84.64 | 1,145,800 | — | — |
| 2025-07-14 | $56.34 | $87.13 | 1,794,900 | — | — |
| 2025-07-11 | $58.14 | $89.92 | 3,958,400 | — | — |
| 2025-07-10 | $56.57 | $87.49 | 7,059,000 | — | — |
| 2025-07-09 | $59.96 | $92.73 | 1,141,900 | — | — |
| 2025-07-08 | $59.98 | $92.76 | 2,302,200 | — | — |
| 2025-07-07 | $62.55 | $96.74 | 1,216,700 | — | — |
| 2025-07-03 | $63.25 | $97.82 | 736,300 | — | — |
| 2025-07-02 | $62.72 | $97.00 | 839,500 | — | — |
| 2025-07-01 | $62.54 | $96.72 | 905,700 | — | — |
| 2025-06-30 | $61.39 | $94.94 | 924,500 | — | — |
| 2025-06-27 | $61.23 | $94.69 | 1,578,400 | — | — |
| 2025-06-26 | $61.13 | $94.54 | 1,217,400 | — | — |
| 2025-06-25 | $59.82 | $92.51 | 892,400 | — | — |
| 2025-06-24 | $60.60 | $93.72 | 1,136,700 | — | — |
| 2025-06-23 | $60.27 | $93.21 | 779,000 | — | — |
| 2025-06-20 | $58.87 | $91.04 | 1,309,500 | — | — |
| 2025-06-18 | $57.78 | $89.36 | 781,900 | — | — |
| 2025-06-17 | $57.67 | $89.19 | 906,100 | — | — |
| 2025-06-16 | $58.75 | $90.86 | 879,500 | — | — |
| 2025-06-13 | $58.93 | $91.14 | 1,096,100 | — | — |
| 2025-06-12 | $59.77 | $92.44 | 1,375,400 | — | — |
| 2025-06-11 | $58.54 | $90.53 | 2,002,700 | — | — |
| 2025-06-10 | $57.04 | $88.21 | 934,100 | — | — |
| 2025-06-09 | $56.32 | $87.10 | 951,800 | — | — |
| 2025-06-06 | $56.41 | $86.41 | 818,100 | — | — |
| 2025-06-05 | $55.78 | $85.44 | 1,698,700 | — | — |
| 2025-06-04 | $55.81 | $85.49 | 1,472,400 | — | — |
| 2025-06-03 | $55.76 | $85.41 | 918,700 | — | — |
| 2025-06-02 | $55.15 | $84.48 | 894,900 | — | — |
| 2025-05-30 | $55.81 | $85.49 | 1,215,800 | — | — |
| 2025-05-29 | $54.97 | $84.20 | 1,705,700 | — | — |
| 2025-05-28 | $54.11 | $82.88 | 1,205,400 | — | — |
| 2025-05-27 | $55.26 | $84.64 | 1,416,600 | — | — |
| 2025-05-23 | $55.63 | $85.21 | 1,092,800 | — | — |
| 2025-05-22 | $55.43 | $84.90 | 1,582,100 | — | — |
| 2025-05-21 | $55.72 | $85.35 | 1,240,600 | — | — |
| 2025-05-20 | $59.20 | $90.68 | 1,778,600 | — | — |
| 2025-05-19 | $61.02 | $93.47 | 1,010,100 | — | — |
| 2025-05-16 | $60.94 | $93.34 | 442,800 | — | — |
| 2025-05-15 | $60.15 | $92.13 | 432,100 | — | — |
| 2025-05-14 | $59.30 | $90.83 | 443,400 | — | — |
| 2025-05-13 | $60.05 | $91.98 | 558,400 | — | — |
| 2025-05-12 | $60.59 | $92.81 | 716,800 | — | — |
| 2025-05-09 | $59.82 | $91.63 | 631,600 | — | — |
| 2025-05-08 | $60.52 | $92.70 | 637,200 | — | — |
| 2025-05-07 | $61.11 | $93.60 | 592,400 | — | — |
| 2025-05-06 | $61.25 | $93.82 | 545,200 | — | — |
| 2025-05-05 | $61.53 | $94.25 | 641,800 | — | — |
| 2025-05-02 | $61.81 | $94.68 | 578,900 | — | — |
| 2025-05-01 | $60.52 | $92.70 | 476,700 | — | — |
| 2025-04-30 | $60.81 | $93.14 | 573,500 | — | — |
| 2025-04-29 | $61.38 | $94.02 | 569,400 | — | — |
| 2025-04-28 | $61.17 | $93.70 | 602,600 | — | — |
| 2025-04-25 | $60.94 | $93.34 | 714,300 | — | — |
| 2025-04-24 | $62.60 | $95.89 | 1,688,900 | — | — |
| 2025-04-23 | $59.70 | $91.44 | 1,510,300 | — | — |
| 2025-04-22 | $58.32 | $89.33 | 617,500 | — | — |
| 2025-04-21 | $57.02 | $87.34 | 712,400 | — | — |
| 2025-04-17 | $59.19 | $90.66 | 592,200 | — | — |
| 2025-04-16 | $58.92 | $90.25 | 873,400 | — | — |
| 2025-04-15 | $60.76 | $93.07 | 890,700 | — | — |
| 2025-04-14 | $60.97 | $93.39 | 544,600 | — | — |
| 2025-04-11 | $59.46 | $91.08 | 1,107,100 | — | — |
| 2025-04-10 | $59.98 | $91.87 | 1,162,400 | — | — |
| 2025-04-09 | $61.28 | $93.86 | 1,639,700 | — | — |
| 2025-04-08 | $58.03 | $88.89 | 1,356,100 | — | — |
| 2025-04-07 | $58.26 | $89.24 | 1,694,800 | — | — |
| 2025-04-04 | $61.63 | $94.40 | 1,326,900 | — | — |
| 2025-04-03 | $64.76 | $99.20 | 1,847,800 | — | — |
| 2025-04-02 | $67.00 | $102.63 | 557,500 | — | — |
| 2025-04-01 | $66.46 | $101.80 | 619,400 | — | — |
| 2025-03-31 | $65.63 | $100.53 | 725,100 | — | — |
| 2025-03-28 | $65.70 | $100.63 | 513,600 | — | — |
| 2025-03-27 | $66.47 | $101.81 | 533,700 | — | — |
| 2025-03-26 | $65.75 | $100.71 | 458,800 | — | — |
| 2025-03-25 | $65.70 | $100.63 | 601,700 | — | — |
| 2025-03-24 | $65.99 | $101.08 | 437,000 | — | — |
| 2025-03-21 | $64.80 | $99.26 | 1,037,800 | — | — |
| 2025-03-20 | $65.41 | $100.19 | 765,100 | — | — |
| 2025-03-19 | $65.48 | $100.30 | 838,300 | — | — |
| 2025-03-18 | $64.96 | $99.50 | 626,400 | — | — |
| 2025-03-17 | $64.92 | $99.44 | 686,300 | — | — |
| 2025-03-14 | $63.83 | $97.77 | 1,035,500 | — | — |
| 2025-03-13 | $62.62 | $95.92 | 987,600 | — | — |
| 2025-03-12 | $62.03 | $95.01 | 859,800 | — | — |
| 2025-03-11 | $63.18 | $96.77 | 1,330,600 | — | — |
| 2025-03-10 | $62.41 | $95.60 | 1,138,100 | — | — |
| 2025-03-07 | $63.87 | $97.00 | 850,200 | — | — |
| 2025-03-06 | $64.00 | $97.20 | 963,500 | — | — |
| 2025-03-05 | $64.50 | $97.96 | 1,061,000 | — | — |
| 2025-03-04 | $63.51 | $96.46 | 762,600 | — | — |
| 2025-03-03 | $65.12 | $98.90 | 911,900 | — | — |
| 2025-02-28 | $65.69 | $99.77 | 751,400 | — | — |
| 2025-02-27 | $64.42 | $97.84 | 634,700 | — | — |
| 2025-02-26 | $64.74 | $98.33 | 401,100 | — | — |
| 2025-02-25 | $65.20 | $99.02 | 739,600 | — | — |
| 2025-02-24 | $63.89 | $97.04 | 613,600 | — | — |
| 2025-02-21 | $63.42 | $96.32 | 840,800 | — | — |
| 2025-02-20 | $63.19 | $95.97 | 348,000 | — | — |
| 2025-02-19 | $64.73 | $98.31 | 515,200 | — | — |
| 2025-02-18 | $64.15 | $97.43 | 586,800 | — | — |
| 2025-02-14 | $63.66 | $96.69 | 783,700 | — | — |
| 2025-02-13 | $62.99 | $95.67 | 682,000 | — | — |
| 2025-02-12 | $62.68 | $95.20 | 552,900 | — | — |
| 2025-02-11 | $63.50 | $96.44 | 395,300 | — | — |
| 2025-02-10 | $63.37 | $96.25 | 309,100 | — | — |
| 2025-02-07 | $63.89 | $97.04 | 339,200 | — | — |
| 2025-02-06 | $64.10 | $97.35 | 396,900 | — | — |
| 2025-02-05 | $63.92 | $97.08 | 280,900 | — | — |
| 2025-02-04 | $62.87 | $95.49 | 296,700 | — | — |
| 2025-02-03 | $62.74 | $95.29 | 300,400 | — | — |
| 2025-01-31 | $63.22 | $96.02 | 552,300 | — | — |
| 2025-01-30 | $63.83 | $96.94 | 380,800 | — | — |
| 2025-01-29 | $63.12 | $95.87 | 297,300 | — | — |
| 2025-01-28 | $62.87 | $95.49 | 398,500 | — | — |
| 2025-01-27 | $64.08 | $97.32 | 409,900 | — | — |
| 2025-01-24 | $61.82 | $93.89 | 437,500 | — | — |
| 2025-01-23 | $61.35 | $93.18 | 417,000 | — | — |
| 2025-01-22 | $61.74 | $93.77 | 377,700 | — | — |
| 2025-01-21 | $62.51 | $94.94 | 353,600 | — | — |
| 2025-01-17 | $61.97 | $94.12 | 586,500 | — | — |
| 2025-01-16 | $62.13 | $94.36 | 361,500 | — | — |
| 2025-01-15 | $60.66 | $92.13 | 473,700 | — | — |
| 2025-01-14 | $59.48 | $90.34 | 478,600 | — | — |
| 2025-01-13 | $58.21 | $88.41 | 484,300 | — | — |
| 2025-01-10 | $57.70 | $87.63 | 857,400 | — | — |
| 2025-01-08 | $60.02 | $91.16 | 496,800 | — | — |
| 2025-01-07 | $60.52 | $91.92 | 468,400 | — | — |
| 2025-01-06 | $60.76 | $92.28 | 526,800 | — | — |
| 2025-01-03 | $61.90 | $94.01 | 518,600 | — | — |
| 2025-01-02 | $61.89 | $94.00 | 304,700 | — | — |