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
- 2016-09-16 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 | $55.80 | $61.67 | 351,700 | — | — |
| 2025-12-30 | $56.29 | $62.21 | 234,600 | — | — |
| 2025-12-29 | $56.84 | $62.81 | 231,600 | — | — |
| 2025-12-26 | $56.81 | $62.78 | 197,100 | — | — |
| 2025-12-24 | $57.04 | $63.04 | 104,300 | — | — |
| 2025-12-23 | $56.67 | $62.63 | 216,000 | — | — |
| 2025-12-22 | $56.97 | $62.96 | 269,000 | — | — |
| 2025-12-19 | $56.78 | $62.75 | 1,123,600 | — | — |
| 2025-12-18 | $57.07 | $63.07 | 545,400 | — | — |
| 2025-12-17 | $57.31 | $63.33 | 615,600 | — | — |
| 2025-12-16 | $58.09 | $64.20 | 446,000 | — | — |
| 2025-12-15 | $58.83 | $65.01 | 391,100 | — | — |
| 2025-12-12 | $59.02 | $65.22 | 361,600 | — | — |
| 2025-12-11 | $58.82 | $65.00 | 240,800 | — | — |
| 2025-12-10 | $58.65 | $64.81 | 399,400 | — | — |
| 2025-12-09 | $57.26 | $63.28 | 237,300 | — | — |
| 2025-12-08 | $56.87 | $62.85 | 347,900 | — | — |
| 2025-12-05 | $56.89 | $62.87 | 320,600 | — | — |
| 2025-12-04 | $57.25 | $63.27 | 278,300 | — | — |
| 2025-12-03 | $57.65 | $63.71 | 328,800 | — | — |
| 2025-12-02 | $56.19 | $62.10 | 263,600 | — | — |
| 2025-12-01 | $56.04 | $61.93 | 287,400 | — | — |
| 2025-11-28 | $55.86 | $61.73 | 107,700 | — | — |
| 2025-11-26 | $55.98 | $61.86 | 429,700 | — | — |
| 2025-11-25 | $56.38 | $62.31 | 297,500 | — | — |
| 2025-11-24 | $54.64 | $60.38 | 295,700 | — | — |
| 2025-11-21 | $54.39 | $60.11 | 356,800 | — | — |
| 2025-11-20 | $52.53 | $58.05 | 394,500 | — | — |
| 2025-11-19 | $53.04 | $58.62 | 187,000 | — | — |
| 2025-11-18 | $52.89 | $58.45 | 246,000 | — | — |
| 2025-11-17 | $52.11 | $57.59 | 272,400 | — | — |
| 2025-11-14 | $54.43 | $60.15 | 417,600 | — | — |
| 2025-11-13 | $54.60 | $60.34 | 203,400 | — | — |
| 2025-11-12 | $55.17 | $60.97 | 292,900 | — | — |
| 2025-11-11 | $55.45 | $61.28 | 222,500 | — | — |
| 2025-11-10 | $55.12 | $60.91 | 282,800 | — | — |
| 2025-11-07 | $55.06 | $60.64 | 301,000 | — | — |
| 2025-11-06 | $54.21 | $59.70 | 221,300 | — | — |
| 2025-11-05 | $54.10 | $59.58 | 242,100 | — | — |
| 2025-11-04 | $53.75 | $59.19 | 303,200 | — | — |
| 2025-11-03 | $54.16 | $59.65 | 264,900 | — | — |
| 2025-10-31 | $54.01 | $59.48 | 291,300 | — | — |
| 2025-10-30 | $54.70 | $60.24 | 338,500 | — | — |
| 2025-10-29 | $53.83 | $59.28 | 319,300 | — | — |
| 2025-10-28 | $55.35 | $60.96 | 187,800 | — | — |
| 2025-10-27 | $55.62 | $61.25 | 279,000 | — | — |
| 2025-10-24 | $55.75 | $61.40 | 207,100 | — | — |
| 2025-10-23 | $54.58 | $60.11 | 267,500 | — | — |
| 2025-10-22 | $54.52 | $60.04 | 385,300 | — | — |
| 2025-10-21 | $54.26 | $59.76 | 354,100 | — | — |
| 2025-10-20 | $53.38 | $58.79 | 305,900 | — | — |
| 2025-10-17 | $52.11 | $57.39 | 458,900 | — | — |
| 2025-10-16 | $52.05 | $57.32 | 721,000 | — | — |
| 2025-10-15 | $56.86 | $62.62 | 942,300 | — | — |
| 2025-10-14 | $58.60 | $64.54 | 917,400 | — | — |
| 2025-10-13 | $56.31 | $62.01 | 543,900 | — | — |
| 2025-10-10 | $55.89 | $61.55 | 578,000 | — | — |
| 2025-10-09 | $58.13 | $64.02 | 502,600 | — | — |
| 2025-10-08 | $59.21 | $65.21 | 487,600 | — | — |
| 2025-10-07 | $58.86 | $64.82 | 448,800 | — | — |
| 2025-10-06 | $59.24 | $65.24 | 805,500 | — | — |
| 2025-10-03 | $58.19 | $64.08 | 570,300 | — | — |
| 2025-10-02 | $56.81 | $62.56 | 319,400 | — | — |
| 2025-10-01 | $56.00 | $61.67 | 621,800 | — | — |
| 2025-09-30 | $55.74 | $61.39 | 421,900 | — | — |
| 2025-09-29 | $55.59 | $61.22 | 482,400 | — | — |
| 2025-09-26 | $56.00 | $61.67 | 495,300 | — | — |
| 2025-09-25 | $54.90 | $60.46 | 312,000 | — | — |
| 2025-09-24 | $54.72 | $60.26 | 349,800 | — | — |
| 2025-09-23 | $54.59 | $60.12 | 344,100 | — | — |
| 2025-09-22 | $53.79 | $59.24 | 345,900 | — | — |
| 2025-09-19 | $53.82 | $59.27 | 1,495,400 | — | — |
| 2025-09-18 | $54.29 | $59.79 | 287,200 | — | — |
| 2025-09-17 | $52.81 | $58.16 | 392,300 | — | — |
| 2025-09-16 | $52.42 | $57.73 | 258,000 | — | — |
| 2025-09-15 | $52.52 | $57.84 | 192,900 | — | — |
| 2025-09-12 | $53.03 | $58.40 | 182,700 | — | — |
| 2025-09-11 | $53.24 | $58.63 | 227,000 | — | — |
| 2025-09-10 | $53.17 | $58.56 | 175,700 | — | — |
| 2025-09-09 | $52.89 | $58.25 | 345,100 | — | — |
| 2025-09-08 | $53.75 | $59.19 | 240,600 | — | — |
| 2025-09-05 | $53.64 | $59.07 | 218,100 | — | — |
| 2025-09-04 | $54.14 | $59.62 | 197,500 | — | — |
| 2025-09-03 | $53.35 | $58.75 | 180,800 | — | — |
| 2025-09-02 | $53.30 | $58.70 | 234,100 | — | — |
| 2025-08-29 | $53.68 | $59.12 | 288,700 | — | — |
| 2025-08-28 | $53.92 | $59.38 | 431,700 | — | — |
| 2025-08-27 | $53.68 | $59.12 | 204,100 | — | — |
| 2025-08-26 | $53.52 | $58.94 | 318,900 | — | — |
| 2025-08-25 | $52.92 | $58.28 | 406,900 | — | — |
| 2025-08-22 | $53.33 | $58.73 | 651,400 | — | — |
| 2025-08-21 | $50.18 | $55.26 | 381,500 | — | — |
| 2025-08-20 | $50.47 | $55.58 | 335,200 | — | — |
| 2025-08-19 | $51.07 | $56.24 | 390,200 | — | — |
| 2025-08-18 | $50.86 | $56.01 | 346,800 | — | — |
| 2025-08-15 | $50.35 | $55.45 | 542,900 | — | — |
| 2025-08-14 | $51.04 | $56.21 | 485,400 | — | — |
| 2025-08-13 | $51.08 | $56.25 | 588,500 | — | — |
| 2025-08-12 | $48.97 | $53.93 | 414,600 | — | — |
| 2025-08-11 | $47.26 | $51.84 | 306,700 | — | — |
| 2025-08-08 | $47.17 | $51.74 | 271,200 | — | — |
| 2025-08-07 | $47.05 | $51.61 | 807,600 | — | — |
| 2025-08-06 | $47.57 | $52.18 | 278,400 | — | — |
| 2025-08-05 | $48.36 | $53.04 | 302,600 | — | — |
| 2025-08-04 | $48.02 | $52.67 | 380,900 | — | — |
| 2025-08-01 | $47.47 | $52.07 | 599,500 | — | — |
| 2025-07-31 | $48.76 | $53.48 | 520,000 | — | — |
| 2025-07-30 | $49.53 | $54.33 | 505,600 | — | — |
| 2025-07-29 | $49.58 | $54.38 | 398,200 | — | — |
| 2025-07-28 | $49.51 | $54.31 | 353,400 | — | — |
| 2025-07-25 | $49.17 | $53.93 | 593,600 | — | — |
| 2025-07-24 | $48.09 | $52.75 | 395,700 | — | — |
| 2025-07-23 | $48.54 | $53.24 | 310,900 | — | — |
| 2025-07-22 | $48.98 | $53.72 | 624,300 | — | — |
| 2025-07-21 | $48.54 | $53.24 | 319,700 | — | — |
| 2025-07-18 | $48.79 | $53.52 | 428,700 | — | — |
| 2025-07-17 | $49.26 | $54.03 | 697,100 | — | — |
| 2025-07-16 | $48.14 | $52.80 | 787,800 | — | — |
| 2025-07-15 | $46.96 | $51.51 | 1,785,300 | — | — |
| 2025-07-14 | $49.21 | $53.98 | 1,059,400 | — | — |
| 2025-07-11 | $48.22 | $52.89 | 527,800 | — | — |
| 2025-07-10 | $47.39 | $51.98 | 307,500 | — | — |
| 2025-07-09 | $47.16 | $51.73 | 566,100 | — | — |
| 2025-07-08 | $47.05 | $51.61 | 371,200 | — | — |
| 2025-07-07 | $46.82 | $51.36 | 293,800 | — | — |
| 2025-07-03 | $47.53 | $52.13 | 223,700 | — | — |
| 2025-07-02 | $46.99 | $51.54 | 509,500 | — | — |
| 2025-07-01 | $46.72 | $51.25 | 1,165,300 | — | — |
| 2025-06-30 | $45.30 | $49.69 | 584,000 | — | — |
| 2025-06-27 | $45.40 | $49.80 | 350,500 | — | — |
| 2025-06-26 | $45.27 | $49.66 | 175,600 | — | — |
| 2025-06-25 | $44.50 | $48.81 | 198,600 | — | — |
| 2025-06-24 | $44.77 | $49.11 | 142,500 | — | — |
| 2025-06-23 | $44.46 | $48.77 | 180,500 | — | — |
| 2025-06-20 | $43.12 | $47.30 | 380,600 | — | — |
| 2025-06-18 | $42.83 | $46.98 | 157,200 | — | — |
| 2025-06-17 | $42.55 | $46.67 | 203,900 | — | — |
| 2025-06-16 | $43.17 | $47.35 | 218,000 | — | — |
| 2025-06-13 | $43.21 | $47.40 | 282,500 | — | — |
| 2025-06-12 | $43.56 | $47.78 | 119,000 | — | — |
| 2025-06-11 | $43.95 | $48.21 | 173,500 | — | — |
| 2025-06-10 | $44.33 | $48.62 | 137,900 | — | — |
| 2025-06-09 | $43.79 | $48.03 | 124,600 | — | — |
| 2025-06-06 | $43.78 | $48.02 | 139,100 | — | — |
| 2025-06-05 | $42.79 | $46.94 | 172,500 | — | — |
| 2025-06-04 | $42.89 | $47.04 | 125,100 | — | — |
| 2025-06-03 | $43.68 | $47.91 | 178,800 | — | — |
| 2025-06-02 | $43.07 | $47.24 | 142,300 | — | — |
| 2025-05-30 | $43.65 | $47.88 | 231,000 | — | — |
| 2025-05-29 | $43.96 | $48.22 | 130,400 | — | — |
| 2025-05-28 | $43.45 | $47.66 | 136,900 | — | — |
| 2025-05-27 | $44.53 | $48.84 | 114,800 | — | — |
| 2025-05-23 | $43.63 | $47.86 | 258,900 | — | — |
| 2025-05-22 | $44.01 | $48.27 | 275,300 | — | — |
| 2025-05-21 | $43.78 | $48.02 | 161,700 | — | — |
| 2025-05-20 | $45.35 | $49.74 | 92,200 | — | — |
| 2025-05-19 | $45.67 | $50.09 | 129,500 | — | — |
| 2025-05-16 | $45.77 | $50.20 | 177,500 | — | — |
| 2025-05-15 | $45.94 | $50.39 | 201,400 | — | — |
| 2025-05-14 | $45.71 | $50.14 | 182,600 | — | — |
| 2025-05-13 | $46.41 | $50.91 | 149,600 | — | — |
| 2025-05-12 | $46.32 | $50.60 | 270,500 | — | — |
| 2025-05-09 | $45.23 | $49.41 | 163,100 | — | — |
| 2025-05-08 | $45.45 | $49.65 | 276,500 | — | — |
| 2025-05-07 | $43.91 | $47.97 | 405,700 | — | — |
| 2025-05-06 | $44.14 | $48.22 | 307,400 | — | — |
| 2025-05-05 | $44.62 | $48.74 | 159,600 | — | — |
| 2025-05-02 | $44.69 | $48.82 | 174,500 | — | — |
| 2025-05-01 | $43.29 | $47.29 | 287,900 | — | — |
| 2025-04-30 | $42.56 | $46.49 | 395,500 | — | — |
| 2025-04-29 | $43.06 | $47.04 | 283,700 | — | — |
| 2025-04-28 | $42.56 | $46.49 | 185,900 | — | — |
| 2025-04-25 | $42.22 | $46.12 | 261,000 | — | — |
| 2025-04-24 | $42.30 | $46.21 | 325,800 | — | — |
| 2025-04-23 | $41.92 | $45.79 | 279,100 | — | — |
| 2025-04-22 | $41.19 | $44.99 | 306,400 | — | — |
| 2025-04-21 | $39.99 | $43.68 | 251,300 | — | — |
| 2025-04-17 | $40.61 | $44.36 | 289,600 | — | — |
| 2025-04-16 | $40.48 | $44.22 | 350,000 | — | — |
| 2025-04-15 | $40.34 | $44.07 | 430,400 | — | — |
| 2025-04-14 | $41.15 | $44.95 | 379,800 | — | — |
| 2025-04-11 | $40.56 | $44.31 | 263,200 | — | — |
| 2025-04-10 | $40.79 | $44.56 | 297,600 | — | — |
| 2025-04-09 | $43.13 | $47.11 | 392,700 | — | — |
| 2025-04-08 | $39.93 | $43.62 | 445,000 | — | — |
| 2025-04-07 | $40.61 | $44.36 | 337,300 | — | — |
| 2025-04-04 | $40.76 | $44.53 | 411,300 | — | — |
| 2025-04-03 | $41.89 | $45.76 | 479,700 | — | — |
| 2025-04-02 | $46.97 | $51.31 | 401,100 | — | — |
| 2025-04-01 | $46.14 | $50.40 | 331,800 | — | — |
| 2025-03-31 | $46.36 | $50.64 | 399,500 | — | — |
| 2025-03-28 | $47.05 | $51.40 | 116,200 | — | — |
| 2025-03-27 | $47.94 | $52.37 | 132,100 | — | — |
| 2025-03-26 | $48.04 | $52.48 | 129,900 | — | — |
| 2025-03-25 | $48.06 | $52.50 | 135,100 | — | — |
| 2025-03-24 | $48.49 | $52.97 | 161,100 | — | — |
| 2025-03-21 | $47.22 | $51.58 | 551,700 | — | — |
| 2025-03-20 | $46.98 | $51.32 | 136,500 | — | — |
| 2025-03-19 | $47.44 | $51.82 | 146,800 | — | — |
| 2025-03-18 | $46.63 | $50.94 | 160,800 | — | — |
| 2025-03-17 | $46.76 | $51.08 | 152,600 | — | — |
| 2025-03-14 | $46.41 | $50.70 | 107,100 | — | — |
| 2025-03-13 | $45.43 | $49.63 | 136,600 | — | — |
| 2025-03-12 | $45.96 | $50.21 | 184,400 | — | — |
| 2025-03-11 | $45.06 | $49.22 | 187,200 | — | — |
| 2025-03-10 | $44.62 | $48.74 | 182,800 | — | — |
| 2025-03-07 | $46.88 | $51.21 | 106,700 | — | — |
| 2025-03-06 | $47.35 | $51.72 | 115,300 | — | — |
| 2025-03-05 | $47.79 | $52.20 | 148,400 | — | — |
| 2025-03-04 | $48.35 | $52.82 | 193,000 | — | — |
| 2025-03-03 | $50.48 | $55.14 | 123,400 | — | — |
| 2025-02-28 | $50.52 | $55.19 | 193,700 | — | — |
| 2025-02-27 | $49.41 | $53.97 | 109,900 | — | — |
| 2025-02-26 | $49.22 | $53.77 | 95,400 | — | — |
| 2025-02-25 | $49.34 | $53.90 | 157,700 | — | — |
| 2025-02-24 | $49.33 | $53.89 | 139,700 | — | — |
| 2025-02-21 | $49.83 | $54.43 | 124,900 | — | — |
| 2025-02-20 | $50.99 | $55.70 | 99,600 | — | — |
| 2025-02-19 | $51.75 | $56.53 | 94,500 | — | — |
| 2025-02-18 | $52.41 | $57.25 | 88,200 | — | — |
| 2025-02-14 | $51.96 | $56.76 | 113,200 | — | — |
| 2025-02-13 | $52.24 | $57.07 | 156,100 | — | — |
| 2025-02-12 | $51.66 | $56.43 | 199,200 | — | — |
| 2025-02-11 | $53.36 | $58.29 | 175,400 | — | — |
| 2025-02-10 | $52.44 | $57.08 | 143,900 | — | — |
| 2025-02-07 | $53.00 | $57.69 | 173,600 | — | — |
| 2025-02-06 | $54.37 | $59.18 | 100,600 | — | — |
| 2025-02-05 | $53.51 | $58.24 | 132,600 | — | — |
| 2025-02-04 | $53.02 | $57.71 | 170,400 | — | — |
| 2025-02-03 | $51.98 | $56.58 | 121,600 | — | — |
| 2025-01-31 | $52.81 | $57.48 | 148,100 | — | — |
| 2025-01-30 | $53.02 | $57.71 | 93,000 | — | — |
| 2025-01-29 | $52.80 | $57.47 | 111,100 | — | — |
| 2025-01-28 | $52.77 | $57.44 | 158,900 | — | — |
| 2025-01-27 | $53.13 | $57.83 | 171,200 | — | — |
| 2025-01-24 | $52.77 | $57.44 | 88,700 | — | — |
| 2025-01-23 | $52.46 | $57.10 | 168,700 | — | — |
| 2025-01-22 | $52.88 | $57.56 | 154,700 | — | — |
| 2025-01-21 | $53.56 | $58.30 | 176,400 | — | — |
| 2025-01-17 | $52.40 | $57.03 | 178,800 | — | — |
| 2025-01-16 | $52.23 | $56.85 | 166,400 | — | — |
| 2025-01-15 | $52.46 | $57.10 | 153,300 | — | — |
| 2025-01-14 | $51.37 | $55.91 | 167,500 | — | — |
| 2025-01-13 | $49.58 | $53.96 | 167,700 | — | — |
| 2025-01-10 | $48.80 | $53.11 | 179,700 | — | — |
| 2025-01-08 | $50.27 | $54.71 | 158,400 | — | — |
| 2025-01-07 | $50.48 | $54.94 | 119,900 | — | — |
| 2025-01-06 | $51.24 | $55.77 | 169,400 | — | — |
| 2025-01-03 | $51.44 | $55.99 | 155,900 | — | — |
| 2025-01-02 | $50.54 | $55.01 | 141,500 | — | — |