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
- 2008-10-08 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 | $57.80 | $73.63 | 16,600 | — | — |
| 2025-12-30 | $58.31 | $74.28 | 23,700 | — | — |
| 2025-12-29 | $58.91 | $75.04 | 22,300 | — | — |
| 2025-12-26 | $59.38 | $75.64 | 10,300 | — | — |
| 2025-12-24 | $59.44 | $75.72 | 13,600 | — | — |
| 2025-12-23 | $59.48 | $75.77 | 22,500 | — | — |
| 2025-12-22 | $59.73 | $76.09 | 22,400 | — | — |
| 2025-12-19 | $60.92 | $77.60 | 48,700 | — | — |
| 2025-12-18 | $61.39 | $78.20 | 20,700 | — | — |
| 2025-12-17 | $61.08 | $77.81 | 19,000 | — | — |
| 2025-12-16 | $60.75 | $77.39 | 22,400 | — | — |
| 2025-12-15 | $60.78 | $77.43 | 22,200 | — | — |
| 2025-12-12 | $60.31 | $76.83 | 42,500 | — | — |
| 2025-12-11 | $59.97 | $76.39 | 27,300 | — | — |
| 2025-12-10 | $60.01 | $76.45 | 36,300 | — | — |
| 2025-12-09 | $57.43 | $73.16 | 14,200 | — | — |
| 2025-12-08 | $56.84 | $72.41 | 11,400 | — | — |
| 2025-12-05 | $56.84 | $72.41 | 13,100 | — | — |
| 2025-12-04 | $57.08 | $72.71 | 12,000 | — | — |
| 2025-12-03 | $57.17 | $72.83 | 12,200 | — | — |
| 2025-12-02 | $56.05 | $71.40 | 20,500 | — | — |
| 2025-12-01 | $55.99 | $71.32 | 9,300 | — | — |
| 2025-11-28 | $55.47 | $70.66 | 7,700 | — | — |
| 2025-11-26 | $55.76 | $71.03 | 14,100 | — | — |
| 2025-11-25 | $55.98 | $71.31 | 33,700 | — | — |
| 2025-11-24 | $54.46 | $69.38 | 35,200 | — | — |
| 2025-11-21 | $54.91 | $69.95 | 27,700 | — | — |
| 2025-11-20 | $52.99 | $67.50 | 43,700 | — | — |
| 2025-11-19 | $53.15 | $67.71 | 18,100 | — | — |
| 2025-11-18 | $52.50 | $66.88 | 21,300 | — | — |
| 2025-11-17 | $52.43 | $66.79 | 29,200 | — | — |
| 2025-11-14 | $54.46 | $69.38 | 25,100 | — | — |
| 2025-11-13 | $54.75 | $69.74 | 39,600 | — | — |
| 2025-11-12 | $54.51 | $69.44 | 14,800 | — | — |
| 2025-11-11 | $54.94 | $69.99 | 28,900 | — | — |
| 2025-11-10 | $54.41 | $69.31 | 25,700 | — | — |
| 2025-11-07 | $53.83 | $68.57 | 18,500 | — | — |
| 2025-11-06 | $53.43 | $68.06 | 14,300 | — | — |
| 2025-11-05 | $53.92 | $68.69 | 23,400 | — | — |
| 2025-11-04 | $53.21 | $67.78 | 13,400 | — | — |
| 2025-11-03 | $53.11 | $67.66 | 19,700 | — | — |
| 2025-10-31 | $53.15 | $67.31 | 13,900 | — | — |
| 2025-10-30 | $53.79 | $68.12 | 18,700 | — | — |
| 2025-10-29 | $53.32 | $67.53 | 43,700 | — | — |
| 2025-10-28 | $53.48 | $67.73 | 23,900 | — | — |
| 2025-10-27 | $54.40 | $68.89 | 28,100 | — | — |
| 2025-10-24 | $55.74 | $70.59 | 14,900 | — | — |
| 2025-10-23 | $54.50 | $69.02 | 39,700 | — | — |
| 2025-10-22 | $54.75 | $69.34 | 31,900 | — | — |
| 2025-10-21 | $55.25 | $69.97 | 34,900 | — | — |
| 2025-10-20 | $53.97 | $68.35 | 33,600 | — | — |
| 2025-10-17 | $51.19 | $64.83 | 26,400 | — | — |
| 2025-10-16 | $51.26 | $64.92 | 36,500 | — | — |
| 2025-10-15 | $54.03 | $68.43 | 26,100 | — | — |
| 2025-10-14 | $54.40 | $68.89 | 33,000 | — | — |
| 2025-10-13 | $52.83 | $66.91 | 21,200 | — | — |
| 2025-10-10 | $51.89 | $65.72 | 26,400 | — | — |
| 2025-10-09 | $53.79 | $68.12 | 17,300 | — | — |
| 2025-10-08 | $54.45 | $68.96 | 14,200 | — | — |
| 2025-10-07 | $54.44 | $68.95 | 31,000 | — | — |
| 2025-10-06 | $55.15 | $69.84 | 31,200 | — | — |
| 2025-10-03 | $54.50 | $69.02 | 14,700 | — | — |
| 2025-10-02 | $54.05 | $68.45 | 18,000 | — | — |
| 2025-10-01 | $54.21 | $68.65 | 29,700 | — | — |
| 2025-09-30 | $54.33 | $68.81 | 22,400 | — | — |
| 2025-09-29 | $54.71 | $69.29 | 28,600 | — | — |
| 2025-09-26 | $55.98 | $70.90 | 53,900 | — | — |
| 2025-09-25 | $55.22 | $69.93 | 21,700 | — | — |
| 2025-09-24 | $55.16 | $69.86 | 19,100 | — | — |
| 2025-09-23 | $55.00 | $69.65 | 23,700 | — | — |
| 2025-09-22 | $55.53 | $70.33 | 19,600 | — | — |
| 2025-09-19 | $56.07 | $71.01 | 78,700 | — | — |
| 2025-09-18 | $56.93 | $72.10 | 35,900 | — | — |
| 2025-09-17 | $54.98 | $69.63 | 40,900 | — | — |
| 2025-09-16 | $54.38 | $68.87 | 24,700 | — | — |
| 2025-09-15 | $55.20 | $69.91 | 16,000 | — | — |
| 2025-09-12 | $55.38 | $70.14 | 19,700 | — | — |
| 2025-09-11 | $56.36 | $71.38 | 39,200 | — | — |
| 2025-09-10 | $55.82 | $70.69 | 14,400 | — | — |
| 2025-09-09 | $56.06 | $71.00 | 21,200 | — | — |
| 2025-09-08 | $56.50 | $71.55 | 29,300 | — | — |
| 2025-09-05 | $56.25 | $71.24 | 28,200 | — | — |
| 2025-09-04 | $56.71 | $71.82 | 21,800 | — | — |
| 2025-09-03 | $55.82 | $70.69 | 34,600 | — | — |
| 2025-09-02 | $55.98 | $70.90 | 22,600 | — | — |
| 2025-08-29 | $56.27 | $71.26 | 25,600 | — | — |
| 2025-08-28 | $56.70 | $71.81 | 22,400 | — | — |
| 2025-08-27 | $56.76 | $71.88 | 22,800 | — | — |
| 2025-08-26 | $56.19 | $71.16 | 18,900 | — | — |
| 2025-08-25 | $55.59 | $70.40 | 24,100 | — | — |
| 2025-08-22 | $56.12 | $71.07 | 37,800 | — | — |
| 2025-08-21 | $53.28 | $67.48 | 61,900 | — | — |
| 2025-08-20 | $53.25 | $67.44 | 38,700 | — | — |
| 2025-08-19 | $52.90 | $66.99 | 30,200 | — | — |
| 2025-08-18 | $52.87 | $66.96 | 25,200 | — | — |
| 2025-08-15 | $52.56 | $66.56 | 61,800 | — | — |
| 2025-08-14 | $53.50 | $67.75 | 23,700 | — | — |
| 2025-08-13 | $53.32 | $67.53 | 36,400 | — | — |
| 2025-08-12 | $52.87 | $66.96 | 30,900 | — | — |
| 2025-08-11 | $50.79 | $64.32 | 23,400 | — | — |
| 2025-08-08 | $50.62 | $64.11 | 23,000 | — | — |
| 2025-08-07 | $50.06 | $63.40 | 32,500 | — | — |
| 2025-08-06 | $51.11 | $64.73 | 22,100 | — | — |
| 2025-08-05 | $50.96 | $64.54 | 41,900 | — | — |
| 2025-08-04 | $51.86 | $65.68 | 69,200 | — | — |
| 2025-08-01 | $50.93 | $64.13 | 36,300 | — | — |
| 2025-07-31 | $52.29 | $65.85 | 35,700 | — | — |
| 2025-07-30 | $53.23 | $67.03 | 29,500 | — | — |
| 2025-07-29 | $54.31 | $68.39 | 40,900 | — | — |
| 2025-07-28 | $55.00 | $69.26 | 26,100 | — | — |
| 2025-07-25 | $54.49 | $68.62 | 27,400 | — | — |
| 2025-07-24 | $55.42 | $69.79 | 35,100 | — | — |
| 2025-07-23 | $56.97 | $71.74 | 45,300 | — | — |
| 2025-07-22 | $56.82 | $71.55 | 46,000 | — | — |
| 2025-07-21 | $56.47 | $71.11 | 38,100 | — | — |
| 2025-07-18 | $56.08 | $70.62 | 36,700 | — | — |
| 2025-07-17 | $56.67 | $71.36 | 50,500 | — | — |
| 2025-07-16 | $56.08 | $70.62 | 41,600 | — | — |
| 2025-07-15 | $55.69 | $70.13 | 65,900 | — | — |
| 2025-07-14 | $56.72 | $71.42 | 50,700 | — | — |
| 2025-07-11 | $55.31 | $69.65 | 70,000 | — | — |
| 2025-07-10 | $56.20 | $70.77 | 28,100 | — | — |
| 2025-07-09 | $56.18 | $70.74 | 41,400 | — | — |
| 2025-07-08 | $56.06 | $70.59 | 56,000 | — | — |
| 2025-07-07 | $55.32 | $69.66 | 47,500 | — | — |
| 2025-07-03 | $56.23 | $70.81 | 20,700 | — | — |
| 2025-07-02 | $55.21 | $69.52 | 56,500 | — | — |
| 2025-07-01 | $53.24 | $67.04 | 94,600 | — | — |
| 2025-06-30 | $51.78 | $65.20 | 54,700 | — | — |
| 2025-06-27 | $51.75 | $65.17 | 232,700 | — | — |
| 2025-06-26 | $51.53 | $64.89 | 158,900 | — | — |
| 2025-06-25 | $50.58 | $63.69 | 53,900 | — | — |
| 2025-06-24 | $50.82 | $63.99 | 99,300 | — | — |
| 2025-06-23 | $50.12 | $63.11 | 96,000 | — | — |
| 2025-06-20 | $49.48 | $62.31 | 75,400 | — | — |
| 2025-06-18 | $49.32 | $62.11 | 98,600 | — | — |
| 2025-06-17 | $48.36 | $60.90 | 80,600 | — | — |
| 2025-06-16 | $48.99 | $61.69 | 33,300 | — | — |
| 2025-06-13 | $48.98 | $61.68 | 26,100 | — | — |
| 2025-06-12 | $50.81 | $63.98 | 50,500 | — | — |
| 2025-06-11 | $50.69 | $63.83 | 115,400 | — | — |
| 2025-06-10 | $51.00 | $64.22 | 52,200 | — | — |
| 2025-06-09 | $50.87 | $64.06 | 35,900 | — | — |
| 2025-06-06 | $50.78 | $63.94 | 20,100 | — | — |
| 2025-06-05 | $49.58 | $62.43 | 57,800 | — | — |
| 2025-06-04 | $49.50 | $62.33 | 31,400 | — | — |
| 2025-06-03 | $50.00 | $62.96 | 58,900 | — | — |
| 2025-06-02 | $49.66 | $62.53 | 33,300 | — | — |
| 2025-05-30 | $50.40 | $63.47 | 100,400 | — | — |
| 2025-05-29 | $50.60 | $63.72 | 63,300 | — | — |
| 2025-05-28 | $50.89 | $64.08 | 75,000 | — | — |
| 2025-05-27 | $50.57 | $63.68 | 86,600 | — | — |
| 2025-05-23 | $49.09 | $61.82 | 29,300 | — | — |
| 2025-05-22 | $49.66 | $62.53 | 67,200 | — | — |
| 2025-05-21 | $49.57 | $62.42 | 46,200 | — | — |
| 2025-05-20 | $50.34 | $63.39 | 23,800 | — | — |
| 2025-05-19 | $51.06 | $64.30 | 10,500 | — | — |
| 2025-05-16 | $51.27 | $64.56 | 23,300 | — | — |
| 2025-05-15 | $51.88 | $65.33 | 13,700 | — | — |
| 2025-05-14 | $51.16 | $64.42 | 16,100 | — | — |
| 2025-05-13 | $51.47 | $64.81 | 16,600 | — | — |
| 2025-05-12 | $51.32 | $64.62 | 19,200 | — | — |
| 2025-05-09 | $50.94 | $64.15 | 11,800 | — | — |
| 2025-05-08 | $50.87 | $64.06 | 13,400 | — | — |
| 2025-05-07 | $49.98 | $62.94 | 18,700 | — | — |
| 2025-05-06 | $49.70 | $62.58 | 16,500 | — | — |
| 2025-05-05 | $49.78 | $62.68 | 14,500 | — | — |
| 2025-05-02 | $50.85 | $63.69 | 9,800 | — | — |
| 2025-05-01 | $49.66 | $62.20 | 16,100 | — | — |
| 2025-04-30 | $50.34 | $63.05 | 20,100 | — | — |
| 2025-04-29 | $50.56 | $63.33 | 42,900 | — | — |
| 2025-04-28 | $49.46 | $61.95 | 16,200 | — | — |
| 2025-04-25 | $49.42 | $61.90 | 17,100 | — | — |
| 2025-04-24 | $50.39 | $63.12 | 29,300 | — | — |
| 2025-04-23 | $49.48 | $61.98 | 23,400 | — | — |
| 2025-04-22 | $47.75 | $59.81 | 30,300 | — | — |
| 2025-04-21 | $43.15 | $54.05 | 19,000 | — | — |
| 2025-04-17 | $43.56 | $54.56 | 52,900 | — | — |
| 2025-04-16 | $43.13 | $54.02 | 18,600 | — | — |
| 2025-04-15 | $43.45 | $54.42 | 18,900 | — | — |
| 2025-04-14 | $42.24 | $52.91 | 15,600 | — | — |
| 2025-04-11 | $41.61 | $52.12 | 59,900 | — | — |
| 2025-04-10 | $42.17 | $52.82 | 33,200 | — | — |
| 2025-04-09 | $43.90 | $54.99 | 26,000 | — | — |
| 2025-04-08 | $41.98 | $52.58 | 24,600 | — | — |
| 2025-04-07 | $41.95 | $52.54 | 20,400 | — | — |
| 2025-04-04 | $42.11 | $52.74 | 36,300 | — | — |
| 2025-04-03 | $41.99 | $52.59 | 23,000 | — | — |
| 2025-04-02 | $45.09 | $56.48 | 16,000 | — | — |
| 2025-04-01 | $45.22 | $56.64 | 13,500 | — | — |
| 2025-03-31 | $44.80 | $56.11 | 72,800 | — | — |
| 2025-03-28 | $45.30 | $56.74 | 11,500 | — | — |
| 2025-03-27 | $46.38 | $58.09 | 13,500 | — | — |
| 2025-03-26 | $46.06 | $57.69 | 11,800 | — | — |
| 2025-03-25 | $45.75 | $57.30 | 14,300 | — | — |
| 2025-03-24 | $45.99 | $57.60 | 80,000 | — | — |
| 2025-03-21 | $44.41 | $55.63 | 86,200 | — | — |
| 2025-03-20 | $45.90 | $57.49 | 9,400 | — | — |
| 2025-03-19 | $45.93 | $57.53 | 11,700 | — | — |
| 2025-03-18 | $45.45 | $56.93 | 15,800 | — | — |
| 2025-03-17 | $44.70 | $55.99 | 54,500 | — | — |
| 2025-03-14 | $44.61 | $55.88 | 41,600 | — | — |
| 2025-03-13 | $43.50 | $54.49 | 19,200 | — | — |
| 2025-03-12 | $43.82 | $54.89 | 25,700 | — | — |
| 2025-03-11 | $43.96 | $55.06 | 19,100 | — | — |
| 2025-03-10 | $43.54 | $54.54 | 16,200 | — | — |
| 2025-03-07 | $45.35 | $56.80 | 18,600 | — | — |
| 2025-03-06 | $45.20 | $56.62 | 12,700 | — | — |
| 2025-03-05 | $45.50 | $56.99 | 22,900 | — | — |
| 2025-03-04 | $45.77 | $57.33 | 19,400 | — | — |
| 2025-03-03 | $46.65 | $58.43 | 18,000 | — | — |
| 2025-02-28 | $47.00 | $58.87 | 41,600 | — | — |
| 2025-02-27 | $47.16 | $59.07 | 19,300 | — | — |
| 2025-02-26 | $47.15 | $59.06 | 30,000 | — | — |
| 2025-02-25 | $47.50 | $59.50 | 23,700 | — | — |
| 2025-02-24 | $47.42 | $59.40 | 10,300 | — | — |
| 2025-02-21 | $47.75 | $59.81 | 23,500 | — | — |
| 2025-02-20 | $48.72 | $61.02 | 8,900 | — | — |
| 2025-02-19 | $49.20 | $61.63 | 10,000 | — | — |
| 2025-02-18 | $49.59 | $62.11 | 14,100 | — | — |
| 2025-02-14 | $49.48 | $61.98 | 9,000 | — | — |
| 2025-02-13 | $49.85 | $62.44 | 10,100 | — | — |
| 2025-02-12 | $49.64 | $62.18 | 15,900 | — | — |
| 2025-02-11 | $50.87 | $63.72 | 33,300 | — | — |
| 2025-02-10 | $50.62 | $63.40 | 61,700 | — | — |
| 2025-02-07 | $51.83 | $64.58 | 16,500 | — | — |
| 2025-02-06 | $52.49 | $65.40 | 19,800 | — | — |
| 2025-02-05 | $52.22 | $65.07 | 12,400 | — | — |
| 2025-02-04 | $51.66 | $64.37 | 29,300 | — | — |
| 2025-02-03 | $50.11 | $62.44 | 48,800 | — | — |
| 2025-01-31 | $50.20 | $62.55 | 21,000 | — | — |
| 2025-01-30 | $50.00 | $62.30 | 20,200 | — | — |
| 2025-01-29 | $49.58 | $61.78 | 30,100 | — | — |
| 2025-01-28 | $50.48 | $62.90 | 21,500 | — | — |
| 2025-01-27 | $48.37 | $60.27 | 19,600 | — | — |
| 2025-01-24 | $47.57 | $59.27 | 11,400 | — | — |
| 2025-01-23 | $47.38 | $59.04 | 36,000 | — | — |
| 2025-01-22 | $46.30 | $57.69 | 17,900 | — | — |
| 2025-01-21 | $47.12 | $58.71 | 10,700 | — | — |
| 2025-01-17 | $46.51 | $57.95 | 25,000 | — | — |
| 2025-01-16 | $45.41 | $56.58 | 21,300 | — | — |
| 2025-01-15 | $45.78 | $57.04 | 15,500 | — | — |
| 2025-01-14 | $44.52 | $55.47 | 16,100 | — | — |
| 2025-01-13 | $43.09 | $53.69 | 22,500 | — | — |
| 2025-01-10 | $42.32 | $52.73 | 17,400 | — | — |
| 2025-01-08 | $44.32 | $55.22 | 8,600 | — | — |
| 2025-01-07 | $44.27 | $55.16 | 27,300 | — | — |
| 2025-01-06 | $44.87 | $55.91 | 63,200 | — | — |
| 2025-01-03 | $46.29 | $57.68 | 48,700 | — | — |
| 2025-01-02 | $45.11 | $56.21 | 14,300 | — | — |