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
- 2018-09-13 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 | $57.69 | $57.69 | 480,300 | — | — |
| 2025-12-30 | $58.35 | $58.35 | 497,500 | — | — |
| 2025-12-29 | $58.46 | $58.46 | 498,100 | — | — |
| 2025-12-26 | $58.61 | $58.61 | 356,700 | — | — |
| 2025-12-24 | $57.88 | $57.88 | 507,700 | — | — |
| 2025-12-23 | $57.95 | $57.95 | 525,900 | — | — |
| 2025-12-22 | $58.06 | $58.06 | 514,600 | — | — |
| 2025-12-19 | $56.79 | $56.79 | 1,278,600 | — | — |
| 2025-12-18 | $56.75 | $56.75 | 695,900 | — | — |
| 2025-12-17 | $55.67 | $55.67 | 608,600 | — | — |
| 2025-12-16 | $55.92 | $55.92 | 593,400 | — | — |
| 2025-12-15 | $55.55 | $55.55 | 712,600 | — | — |
| 2025-12-12 | $54.71 | $54.71 | 858,400 | — | — |
| 2025-12-11 | $54.87 | $54.87 | 429,500 | — | — |
| 2025-12-10 | $53.99 | $53.99 | 578,900 | — | — |
| 2025-12-09 | $53.26 | $53.26 | 491,400 | — | — |
| 2025-12-08 | $52.04 | $52.04 | 589,100 | — | — |
| 2025-12-05 | $53.07 | $53.07 | 647,100 | — | — |
| 2025-12-04 | $53.28 | $53.28 | 729,900 | — | — |
| 2025-12-03 | $52.58 | $52.58 | 654,900 | — | — |
| 2025-12-02 | $52.76 | $52.76 | 834,100 | — | — |
| 2025-12-01 | $53.38 | $53.38 | 624,200 | — | — |
| 2025-11-28 | $53.93 | $53.93 | 348,900 | — | — |
| 2025-11-26 | $53.84 | $53.84 | 861,500 | — | — |
| 2025-11-25 | $53.94 | $53.94 | 751,400 | — | — |
| 2025-11-24 | $52.51 | $52.51 | 668,800 | — | — |
| 2025-11-21 | $51.75 | $51.75 | 1,147,000 | — | — |
| 2025-11-20 | $49.52 | $49.52 | 461,700 | — | — |
| 2025-11-19 | $50.01 | $50.01 | 608,700 | — | — |
| 2025-11-18 | $49.47 | $49.47 | 525,700 | — | — |
| 2025-11-17 | $49.10 | $49.10 | 774,000 | — | — |
| 2025-11-14 | $51.14 | $51.14 | 540,500 | — | — |
| 2025-11-13 | $51.51 | $51.51 | 690,700 | — | — |
| 2025-11-12 | $51.28 | $51.28 | 1,139,900 | — | — |
| 2025-11-11 | $51.59 | $51.59 | 823,300 | — | — |
| 2025-11-10 | $49.88 | $49.88 | 902,400 | — | — |
| 2025-11-07 | $50.42 | $50.42 | 1,016,300 | — | — |
| 2025-11-06 | $49.38 | $49.38 | 1,160,000 | — | — |
| 2025-11-05 | $55.26 | $55.26 | 1,832,200 | — | — |
| 2025-11-04 | $65.74 | $65.74 | 793,200 | — | — |
| 2025-11-03 | $65.47 | $65.47 | 797,600 | — | — |
| 2025-10-31 | $66.43 | $66.43 | 528,800 | — | — |
| 2025-10-30 | $67.22 | $67.22 | 976,000 | — | — |
| 2025-10-29 | $66.17 | $66.17 | 586,800 | — | — |
| 2025-10-28 | $68.12 | $68.12 | 493,500 | — | — |
| 2025-10-27 | $68.84 | $68.84 | 268,800 | — | — |
| 2025-10-24 | $68.83 | $68.83 | 328,900 | — | — |
| 2025-10-23 | $69.38 | $69.38 | 390,500 | — | — |
| 2025-10-22 | $67.82 | $67.82 | 438,800 | — | — |
| 2025-10-21 | $67.40 | $67.40 | 281,600 | — | — |
| 2025-10-20 | $66.27 | $66.27 | 213,100 | — | — |
| 2025-10-17 | $65.90 | $65.90 | 563,700 | — | — |
| 2025-10-16 | $64.73 | $64.73 | 507,900 | — | — |
| 2025-10-15 | $65.74 | $65.74 | 450,400 | — | — |
| 2025-10-14 | $66.35 | $66.35 | 319,400 | — | — |
| 2025-10-13 | $65.20 | $65.20 | 265,300 | — | — |
| 2025-10-10 | $64.53 | $64.53 | 355,100 | — | — |
| 2025-10-09 | $65.31 | $65.31 | 291,100 | — | — |
| 2025-10-08 | $65.85 | $65.85 | 272,800 | — | — |
| 2025-10-07 | $65.14 | $65.14 | 495,800 | — | — |
| 2025-10-06 | $67.14 | $67.14 | 466,500 | — | — |
| 2025-10-03 | $68.72 | $68.72 | 371,100 | — | — |
| 2025-10-02 | $68.32 | $68.32 | 399,500 | — | — |
| 2025-10-01 | $67.37 | $67.37 | 412,400 | — | — |
| 2025-09-30 | $67.29 | $67.29 | 355,500 | — | — |
| 2025-09-29 | $66.68 | $66.68 | 402,500 | — | — |
| 2025-09-26 | $66.96 | $66.96 | 597,600 | — | — |
| 2025-09-25 | $66.76 | $66.76 | 363,600 | — | — |
| 2025-09-24 | $66.50 | $66.50 | 572,100 | — | — |
| 2025-09-23 | $67.77 | $67.77 | 553,600 | — | — |
| 2025-09-22 | $68.04 | $68.04 | 556,600 | — | — |
| 2025-09-19 | $66.88 | $66.88 | 1,714,800 | — | — |
| 2025-09-18 | $67.08 | $67.08 | 518,600 | — | — |
| 2025-09-17 | $66.54 | $66.54 | 514,500 | — | — |
| 2025-09-16 | $65.37 | $65.37 | 472,000 | — | — |
| 2025-09-15 | $65.60 | $65.60 | 376,600 | — | — |
| 2025-09-12 | $66.30 | $66.30 | 520,000 | — | — |
| 2025-09-11 | $67.24 | $67.24 | 844,700 | — | — |
| 2025-09-10 | $63.35 | $63.35 | 760,800 | — | — |
| 2025-09-09 | $65.34 | $65.34 | 913,900 | — | — |
| 2025-09-08 | $65.27 | $65.27 | 849,400 | — | — |
| 2025-09-05 | $63.05 | $63.05 | 568,300 | — | — |
| 2025-09-04 | $63.29 | $63.29 | 742,600 | — | — |
| 2025-09-03 | $62.15 | $62.15 | 906,100 | — | — |
| 2025-09-02 | $61.91 | $61.91 | 709,400 | — | — |
| 2025-08-29 | $60.75 | $60.75 | 774,800 | — | — |
| 2025-08-28 | $60.38 | $60.38 | 634,000 | — | — |
| 2025-08-27 | $62.00 | $62.00 | 511,600 | — | — |
| 2025-08-26 | $60.86 | $60.86 | 490,700 | — | — |
| 2025-08-25 | $60.05 | $60.05 | 538,200 | — | — |
| 2025-08-22 | $59.76 | $59.76 | 624,700 | — | — |
| 2025-08-21 | $58.67 | $58.67 | 433,500 | — | — |
| 2025-08-20 | $58.86 | $58.86 | 680,600 | — | — |
| 2025-08-19 | $60.30 | $60.30 | 468,400 | — | — |
| 2025-08-18 | $59.52 | $59.52 | 604,300 | — | — |
| 2025-08-15 | $58.89 | $58.89 | 656,900 | — | — |
| 2025-08-14 | $59.07 | $59.07 | 680,100 | — | — |
| 2025-08-13 | $59.67 | $59.67 | 883,700 | — | — |
| 2025-08-12 | $57.01 | $57.01 | 553,300 | — | — |
| 2025-08-11 | $56.04 | $56.04 | 990,300 | — | — |
| 2025-08-08 | $54.88 | $54.88 | 525,500 | — | — |
| 2025-08-07 | $56.32 | $56.32 | 926,400 | — | — |
| 2025-08-06 | $56.92 | $56.92 | 788,000 | — | — |
| 2025-08-05 | $56.16 | $56.16 | 1,946,600 | — | — |
| 2025-08-04 | $58.49 | $58.49 | 699,400 | — | — |
| 2025-08-01 | $58.10 | $58.10 | 764,200 | — | — |
| 2025-07-31 | $58.50 | $58.50 | 777,000 | — | — |
| 2025-07-30 | $58.36 | $58.36 | 677,800 | — | — |
| 2025-07-29 | $58.38 | $58.38 | 660,400 | — | — |
| 2025-07-28 | $58.50 | $58.50 | 473,600 | — | — |
| 2025-07-25 | $58.98 | $58.98 | 411,900 | — | — |
| 2025-07-24 | $58.69 | $58.69 | 480,900 | — | — |
| 2025-07-23 | $59.66 | $59.66 | 502,200 | — | — |
| 2025-07-22 | $58.23 | $58.23 | 616,000 | — | — |
| 2025-07-21 | $57.33 | $57.33 | 596,400 | — | — |
| 2025-07-18 | $57.78 | $57.78 | 578,500 | — | — |
| 2025-07-17 | $58.19 | $58.19 | 497,400 | — | — |
| 2025-07-16 | $57.97 | $57.97 | 405,900 | — | — |
| 2025-07-15 | $57.32 | $57.32 | 432,000 | — | — |
| 2025-07-14 | $58.45 | $58.45 | 383,800 | — | — |
| 2025-07-11 | $58.01 | $58.01 | 384,700 | — | — |
| 2025-07-10 | $58.38 | $58.38 | 467,800 | — | — |
| 2025-07-09 | $57.99 | $57.99 | 592,600 | — | — |
| 2025-07-08 | $57.61 | $57.61 | 779,600 | — | — |
| 2025-07-07 | $58.75 | $58.75 | 650,400 | — | — |
| 2025-07-03 | $59.93 | $59.93 | 424,300 | — | — |
| 2025-07-02 | $58.40 | $58.40 | 462,800 | — | — |
| 2025-07-01 | $58.95 | $58.95 | 506,000 | — | — |
| 2025-06-30 | $58.94 | $58.94 | 489,300 | — | — |
| 2025-06-27 | $58.59 | $58.59 | 1,028,100 | — | — |
| 2025-06-26 | $57.87 | $57.87 | 770,600 | — | — |
| 2025-06-25 | $57.87 | $57.87 | 547,600 | — | — |
| 2025-06-24 | $59.68 | $59.68 | 637,700 | — | — |
| 2025-06-23 | $59.03 | $59.03 | 658,500 | — | — |
| 2025-06-20 | $58.55 | $58.55 | 1,332,400 | — | — |
| 2025-06-18 | $57.56 | $57.56 | 481,100 | — | — |
| 2025-06-17 | $56.74 | $56.74 | 448,500 | — | — |
| 2025-06-16 | $57.40 | $57.40 | 430,600 | — | — |
| 2025-06-13 | $56.43 | $56.43 | 412,600 | — | — |
| 2025-06-12 | $56.91 | $56.91 | 393,300 | — | — |
| 2025-06-11 | $56.20 | $56.20 | 428,000 | — | — |
| 2025-06-10 | $56.73 | $56.73 | 517,600 | — | — |
| 2025-06-09 | $57.20 | $57.20 | 459,500 | — | — |
| 2025-06-06 | $57.94 | $57.94 | 453,100 | — | — |
| 2025-06-05 | $56.95 | $56.95 | 427,100 | — | — |
| 2025-06-04 | $57.14 | $57.14 | 347,400 | — | — |
| 2025-06-03 | $56.84 | $56.84 | 563,000 | — | — |
| 2025-06-02 | $56.50 | $56.50 | 654,200 | — | — |
| 2025-05-30 | $55.01 | $55.01 | 696,900 | — | — |
| 2025-05-29 | $54.66 | $54.66 | 774,600 | — | — |
| 2025-05-28 | $55.01 | $55.01 | 445,600 | — | — |
| 2025-05-27 | $54.97 | $54.97 | 578,500 | — | — |
| 2025-05-23 | $53.53 | $53.53 | 377,900 | — | — |
| 2025-05-22 | $53.70 | $53.70 | 415,500 | — | — |
| 2025-05-21 | $52.97 | $52.97 | 401,000 | — | — |
| 2025-05-20 | $54.32 | $54.32 | 329,000 | — | — |
| 2025-05-19 | $55.28 | $55.28 | 338,300 | — | — |
| 2025-05-16 | $55.30 | $55.30 | 451,300 | — | — |
| 2025-05-15 | $55.05 | $55.05 | 690,600 | — | — |
| 2025-05-14 | $54.07 | $54.07 | 682,300 | — | — |
| 2025-05-13 | $54.27 | $54.27 | 660,200 | — | — |
| 2025-05-12 | $54.74 | $54.74 | 625,800 | — | — |
| 2025-05-09 | $53.12 | $53.12 | 518,400 | — | — |
| 2025-05-08 | $53.47 | $53.47 | 593,400 | — | — |
| 2025-05-07 | $53.01 | $53.01 | 973,500 | — | — |
| 2025-05-06 | $53.44 | $53.44 | 841,500 | — | — |
| 2025-05-05 | $52.31 | $52.31 | 1,117,000 | — | — |
| 2025-05-02 | $51.50 | $51.50 | 1,525,400 | — | — |
| 2025-05-01 | $46.53 | $46.53 | 2,628,300 | — | — |
| 2025-04-30 | $41.11 | $41.11 | 972,600 | — | — |
| 2025-04-29 | $41.18 | $41.18 | 674,400 | — | — |
| 2025-04-28 | $40.75 | $40.75 | 674,400 | — | — |
| 2025-04-25 | $41.06 | $41.06 | 443,000 | — | — |
| 2025-04-24 | $40.48 | $40.48 | 628,300 | — | — |
| 2025-04-23 | $40.51 | $40.51 | 744,000 | — | — |
| 2025-04-22 | $39.94 | $39.94 | 796,800 | — | — |
| 2025-04-21 | $39.64 | $39.64 | 740,300 | — | — |
| 2025-04-17 | $39.64 | $39.64 | 1,018,700 | — | — |
| 2025-04-16 | $39.06 | $39.06 | 853,800 | — | — |
| 2025-04-15 | $40.05 | $40.05 | 657,200 | — | — |
| 2025-04-14 | $40.32 | $40.32 | 637,600 | — | — |
| 2025-04-11 | $39.92 | $39.92 | 797,500 | — | — |
| 2025-04-10 | $39.60 | $39.60 | 1,313,300 | — | — |
| 2025-04-09 | $39.73 | $39.73 | 1,866,600 | — | — |
| 2025-04-08 | $37.35 | $37.35 | 1,975,000 | — | — |
| 2025-04-07 | $38.23 | $38.23 | 2,133,800 | — | — |
| 2025-04-04 | $37.96 | $37.96 | 1,576,000 | — | — |
| 2025-04-03 | $37.50 | $37.50 | 811,700 | — | — |
| 2025-04-02 | $39.67 | $39.67 | 703,300 | — | — |
| 2025-04-01 | $39.30 | $39.30 | 742,600 | — | — |
| 2025-03-31 | $38.42 | $38.42 | 776,300 | — | — |
| 2025-03-28 | $38.03 | $38.03 | 617,600 | — | — |
| 2025-03-27 | $38.04 | $38.04 | 730,100 | — | — |
| 2025-03-26 | $37.75 | $37.75 | 949,700 | — | — |
| 2025-03-25 | $38.00 | $38.00 | 708,200 | — | — |
| 2025-03-24 | $39.16 | $39.16 | 544,700 | — | — |
| 2025-03-21 | $38.09 | $38.09 | 1,299,000 | — | — |
| 2025-03-20 | $37.80 | $37.80 | 442,700 | — | — |
| 2025-03-19 | $37.84 | $37.84 | 764,000 | — | — |
| 2025-03-18 | $37.07 | $37.07 | 614,100 | — | — |
| 2025-03-17 | $37.87 | $37.87 | 571,700 | — | — |
| 2025-03-14 | $38.40 | $38.40 | 759,200 | — | — |
| 2025-03-13 | $37.20 | $37.20 | 976,000 | — | — |
| 2025-03-12 | $38.81 | $38.81 | 1,072,700 | — | — |
| 2025-03-11 | $37.91 | $37.91 | 907,500 | — | — |
| 2025-03-10 | $38.41 | $38.41 | 872,600 | — | — |
| 2025-03-07 | $39.44 | $39.44 | 1,079,100 | — | — |
| 2025-03-06 | $40.73 | $40.73 | 898,600 | — | — |
| 2025-03-05 | $42.05 | $42.05 | 1,115,800 | — | — |
| 2025-03-04 | $42.07 | $42.07 | 1,596,500 | — | — |
| 2025-03-03 | $40.67 | $40.67 | 1,803,000 | — | — |
| 2025-02-28 | $45.48 | $45.48 | 2,642,300 | — | — |
| 2025-02-27 | $46.21 | $46.21 | 2,249,100 | — | — |
| 2025-02-26 | $57.17 | $57.17 | 809,000 | — | — |
| 2025-02-25 | $57.55 | $57.55 | 701,800 | — | — |
| 2025-02-24 | $57.32 | $57.32 | 475,800 | — | — |
| 2025-02-21 | $57.10 | $57.10 | 602,200 | — | — |
| 2025-02-20 | $58.42 | $58.42 | 481,700 | — | — |
| 2025-02-19 | $58.19 | $58.19 | 745,200 | — | — |
| 2025-02-18 | $59.37 | $59.37 | 596,600 | — | — |
| 2025-02-14 | $59.46 | $59.46 | 423,100 | — | — |
| 2025-02-13 | $58.86 | $58.86 | 322,700 | — | — |
| 2025-02-12 | $57.75 | $57.75 | 452,700 | — | — |
| 2025-02-11 | $58.25 | $58.25 | 350,800 | — | — |
| 2025-02-10 | $57.85 | $57.85 | 396,200 | — | — |
| 2025-02-07 | $58.92 | $58.92 | 380,700 | — | — |
| 2025-02-06 | $59.58 | $59.58 | 465,500 | — | — |
| 2025-02-05 | $60.84 | $60.84 | 586,400 | — | — |
| 2025-02-04 | $59.73 | $59.73 | 734,300 | — | — |
| 2025-02-03 | $58.19 | $58.19 | 1,293,400 | — | — |
| 2025-01-31 | $59.88 | $59.88 | 1,082,800 | — | — |
| 2025-01-30 | $61.92 | $61.92 | 524,800 | — | — |
| 2025-01-29 | $62.39 | $62.39 | 673,700 | — | — |
| 2025-01-28 | $61.33 | $61.33 | 722,200 | — | — |
| 2025-01-27 | $61.11 | $61.11 | 795,300 | — | — |
| 2025-01-24 | $58.45 | $58.45 | 451,200 | — | — |
| 2025-01-23 | $57.96 | $57.96 | 519,100 | — | — |
| 2025-01-22 | $58.38 | $58.38 | 407,800 | — | — |
| 2025-01-21 | $58.91 | $58.91 | 577,400 | — | — |
| 2025-01-17 | $58.53 | $58.53 | 537,000 | — | — |
| 2025-01-16 | $57.05 | $57.05 | 591,200 | — | — |
| 2025-01-15 | $56.27 | $56.27 | 825,500 | — | — |
| 2025-01-14 | $56.39 | $56.39 | 1,866,400 | — | — |
| 2025-01-13 | $55.68 | $55.68 | 673,900 | — | — |
| 2025-01-10 | $55.49 | $55.49 | 596,000 | — | — |
| 2025-01-08 | $56.68 | $56.68 | 735,300 | — | — |
| 2025-01-07 | $55.05 | $55.05 | 711,200 | — | — |
| 2025-01-06 | $55.14 | $55.14 | 517,700 | — | — |
| 2025-01-03 | $54.89 | $54.89 | 420,200 | — | — |
| 2025-01-02 | $54.83 | $54.83 | 440,800 | — | — |