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
- 2016-12-01 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 | $47.36 | $79.94 | 595,800 | — | — |
| 2025-12-30 | $49.82 | $80.88 | 665,900 | — | — |
| 2025-12-29 | $49.85 | $80.93 | 485,400 | — | — |
| 2025-12-26 | $50.88 | $82.60 | 320,500 | — | — |
| 2025-12-24 | $50.88 | $82.60 | 324,800 | — | — |
| 2025-12-23 | $49.57 | $80.47 | 740,500 | — | — |
| 2025-12-22 | $51.08 | $82.93 | 534,000 | — | — |
| 2025-12-19 | $53.15 | $86.29 | 1,306,400 | — | — |
| 2025-12-18 | $56.37 | $91.51 | 826,000 | — | — |
| 2025-12-17 | $58.43 | $94.86 | 464,200 | — | — |
| 2025-12-16 | $58.14 | $94.39 | 611,800 | — | — |
| 2025-12-15 | $56.53 | $91.77 | 725,700 | — | — |
| 2025-12-12 | $56.77 | $92.16 | 1,239,300 | — | — |
| 2025-12-11 | $52.11 | $84.60 | 200,300 | — | — |
| 2025-12-10 | $52.50 | $85.23 | 516,000 | — | — |
| 2025-12-09 | $51.16 | $83.06 | 217,300 | — | — |
| 2025-12-08 | $49.94 | $81.08 | 194,300 | — | — |
| 2025-12-05 | $50.14 | $81.40 | 292,800 | — | — |
| 2025-12-04 | $50.87 | $82.59 | 224,000 | — | — |
| 2025-12-03 | $51.41 | $83.46 | 233,700 | — | — |
| 2025-12-02 | $49.87 | $80.96 | 172,400 | — | — |
| 2025-12-01 | $49.89 | $80.99 | 256,800 | — | — |
| 2025-11-28 | $49.45 | $80.28 | 122,800 | — | — |
| 2025-11-26 | $49.51 | $80.38 | 350,300 | — | — |
| 2025-11-25 | $48.98 | $79.52 | 278,500 | — | — |
| 2025-11-24 | $49.27 | $79.99 | 421,800 | — | — |
| 2025-11-21 | $48.05 | $78.01 | 429,700 | — | — |
| 2025-11-20 | $44.58 | $72.37 | 514,800 | — | — |
| 2025-11-19 | $45.89 | $74.50 | 294,700 | — | — |
| 2025-11-18 | $47.58 | $77.24 | 235,000 | — | — |
| 2025-11-17 | $47.67 | $77.39 | 323,300 | — | — |
| 2025-11-14 | $48.43 | $78.62 | 359,400 | — | — |
| 2025-11-13 | $50.09 | $81.32 | 186,400 | — | — |
| 2025-11-12 | $50.47 | $81.94 | 209,600 | — | — |
| 2025-11-11 | $51.98 | $84.39 | 218,000 | — | — |
| 2025-11-10 | $51.48 | $83.58 | 221,700 | — | — |
| 2025-11-07 | $51.46 | $83.54 | 323,000 | — | — |
| 2025-11-06 | $50.96 | $82.73 | 307,000 | — | — |
| 2025-11-05 | $53.00 | $86.04 | 308,900 | — | — |
| 2025-11-04 | $49.76 | $80.78 | 423,000 | — | — |
| 2025-11-03 | $49.49 | $80.34 | 530,900 | — | — |
| 2025-10-31 | $50.15 | $81.42 | 226,900 | — | — |
| 2025-10-30 | $50.11 | $81.35 | 300,400 | — | — |
| 2025-10-29 | $49.63 | $80.57 | 511,200 | — | — |
| 2025-10-28 | $52.55 | $85.31 | 161,200 | — | — |
| 2025-10-27 | $53.12 | $86.24 | 233,600 | — | — |
| 2025-10-24 | $52.83 | $85.77 | 215,700 | — | — |
| 2025-10-23 | $52.75 | $85.64 | 202,000 | — | — |
| 2025-10-22 | $53.38 | $86.66 | 277,700 | — | — |
| 2025-10-21 | $54.00 | $87.67 | 263,300 | — | — |
| 2025-10-20 | $54.64 | $88.71 | 164,700 | — | — |
| 2025-10-17 | $53.71 | $87.20 | 170,900 | — | — |
| 2025-10-16 | $53.71 | $87.20 | 348,400 | — | — |
| 2025-10-15 | $55.81 | $90.61 | 342,200 | — | — |
| 2025-10-14 | $53.58 | $86.98 | 233,200 | — | — |
| 2025-10-13 | $52.40 | $85.07 | 155,900 | — | — |
| 2025-10-10 | $51.20 | $83.12 | 330,600 | — | — |
| 2025-10-09 | $53.38 | $86.66 | 302,800 | — | — |
| 2025-10-08 | $54.41 | $88.33 | 196,500 | — | — |
| 2025-10-07 | $54.86 | $89.06 | 299,700 | — | — |
| 2025-10-06 | $54.93 | $89.18 | 258,800 | — | — |
| 2025-10-03 | $56.46 | $91.66 | 324,100 | — | — |
| 2025-10-02 | $56.64 | $91.95 | 402,600 | — | — |
| 2025-10-01 | $55.26 | $89.71 | 442,000 | — | — |
| 2025-09-30 | $53.58 | $86.98 | 406,800 | — | — |
| 2025-09-29 | $54.99 | $86.19 | 664,300 | — | — |
| 2025-09-26 | $54.46 | $85.36 | 255,800 | — | — |
| 2025-09-25 | $54.67 | $85.69 | 283,800 | — | — |
| 2025-09-24 | $54.35 | $85.19 | 285,200 | — | — |
| 2025-09-23 | $55.64 | $87.21 | 218,700 | — | — |
| 2025-09-22 | $56.00 | $87.77 | 382,800 | — | — |
| 2025-09-19 | $57.43 | $90.01 | 603,900 | — | — |
| 2025-09-18 | $58.26 | $91.31 | 241,600 | — | — |
| 2025-09-17 | $56.69 | $88.85 | 274,200 | — | — |
| 2025-09-16 | $57.22 | $89.68 | 276,300 | — | — |
| 2025-09-15 | $57.30 | $89.81 | 226,900 | — | — |
| 2025-09-12 | $56.97 | $89.29 | 192,600 | — | — |
| 2025-09-11 | $57.09 | $89.48 | 218,000 | — | — |
| 2025-09-10 | $56.37 | $88.35 | 221,200 | — | — |
| 2025-09-09 | $56.80 | $89.03 | 190,300 | — | — |
| 2025-09-08 | $56.80 | $89.03 | 265,400 | — | — |
| 2025-09-05 | $57.30 | $89.81 | 197,200 | — | — |
| 2025-09-04 | $56.65 | $88.79 | 265,600 | — | — |
| 2025-09-03 | $54.86 | $85.99 | 240,600 | — | — |
| 2025-09-02 | $54.55 | $85.50 | 320,800 | — | — |
| 2025-08-29 | $56.66 | $88.81 | 238,200 | — | — |
| 2025-08-28 | $56.30 | $88.24 | 305,500 | — | — |
| 2025-08-27 | $56.61 | $88.73 | 253,600 | — | — |
| 2025-08-26 | $54.93 | $86.10 | 323,400 | — | — |
| 2025-08-25 | $55.07 | $86.31 | 252,200 | — | — |
| 2025-08-22 | $54.92 | $86.08 | 337,300 | — | — |
| 2025-08-21 | $52.10 | $81.66 | 226,000 | — | — |
| 2025-08-20 | $52.77 | $82.71 | 198,800 | — | — |
| 2025-08-19 | $52.68 | $82.57 | 252,900 | — | — |
| 2025-08-18 | $52.07 | $81.61 | 255,200 | — | — |
| 2025-08-15 | $52.25 | $81.89 | 325,600 | — | — |
| 2025-08-14 | $53.19 | $83.37 | 361,900 | — | — |
| 2025-08-13 | $54.66 | $85.67 | 468,800 | — | — |
| 2025-08-12 | $52.44 | $82.19 | 814,900 | — | — |
| 2025-08-11 | $48.68 | $76.30 | 809,700 | — | — |
| 2025-08-08 | $45.83 | $71.83 | 604,400 | — | — |
| 2025-08-07 | $46.10 | $72.26 | 1,175,800 | — | — |
| 2025-08-06 | $51.62 | $80.91 | 223,900 | — | — |
| 2025-08-05 | $52.29 | $81.96 | 224,000 | — | — |
| 2025-08-04 | $51.65 | $80.95 | 195,800 | — | — |
| 2025-08-01 | $51.37 | $80.52 | 291,000 | — | — |
| 2025-07-31 | $51.70 | $81.03 | 289,100 | — | — |
| 2025-07-30 | $52.19 | $81.80 | 234,500 | — | — |
| 2025-07-29 | $53.24 | $83.45 | 207,800 | — | — |
| 2025-07-28 | $53.17 | $83.34 | 162,100 | — | — |
| 2025-07-25 | $53.69 | $84.15 | 151,500 | — | — |
| 2025-07-24 | $53.65 | $84.09 | 168,100 | — | — |
| 2025-07-23 | $54.83 | $85.94 | 165,300 | — | — |
| 2025-07-22 | $54.44 | $85.33 | 299,000 | — | — |
| 2025-07-21 | $52.39 | $82.11 | 239,900 | — | — |
| 2025-07-18 | $52.48 | $82.26 | 391,100 | — | — |
| 2025-07-17 | $52.29 | $81.96 | 542,000 | — | — |
| 2025-07-16 | $53.99 | $84.62 | 299,700 | — | — |
| 2025-07-15 | $53.99 | $84.62 | 514,900 | — | — |
| 2025-07-14 | $56.23 | $88.13 | 235,700 | — | — |
| 2025-07-11 | $56.11 | $87.94 | 228,700 | — | — |
| 2025-07-10 | $56.03 | $87.82 | 232,400 | — | — |
| 2025-07-09 | $55.75 | $87.38 | 188,500 | — | — |
| 2025-07-08 | $55.47 | $86.94 | 301,900 | — | — |
| 2025-07-07 | $55.30 | $86.68 | 208,200 | — | — |
| 2025-07-03 | $56.92 | $89.21 | 144,100 | — | — |
| 2025-07-02 | $57.07 | $89.45 | 230,500 | — | — |
| 2025-07-01 | $56.69 | $88.85 | 290,600 | — | — |
| 2025-06-30 | $55.22 | $86.55 | 475,800 | — | — |
| 2025-06-27 | $57.12 | $86.55 | 437,500 | — | — |
| 2025-06-26 | $57.93 | $87.78 | 233,900 | — | — |
| 2025-06-25 | $56.76 | $86.00 | 321,100 | — | — |
| 2025-06-24 | $58.90 | $89.25 | 229,700 | — | — |
| 2025-06-23 | $58.22 | $88.22 | 231,600 | — | — |
| 2025-06-20 | $58.04 | $87.94 | 441,800 | — | — |
| 2025-06-18 | $57.89 | $87.72 | 200,500 | — | — |
| 2025-06-17 | $56.87 | $86.17 | 250,300 | — | — |
| 2025-06-16 | $57.24 | $86.73 | 251,000 | — | — |
| 2025-06-13 | $56.35 | $85.38 | 228,800 | — | — |
| 2025-06-12 | $56.88 | $86.19 | 205,300 | — | — |
| 2025-06-11 | $57.23 | $86.72 | 233,100 | — | — |
| 2025-06-10 | $57.09 | $86.50 | 290,500 | — | — |
| 2025-06-09 | $56.68 | $85.88 | 200,700 | — | — |
| 2025-06-06 | $55.34 | $83.85 | 143,500 | — | — |
| 2025-06-05 | $54.78 | $83.00 | 160,200 | — | — |
| 2025-06-04 | $55.34 | $83.85 | 232,100 | — | — |
| 2025-06-03 | $55.74 | $84.46 | 273,500 | — | — |
| 2025-06-02 | $54.25 | $82.20 | 208,400 | — | — |
| 2025-05-30 | $55.22 | $83.67 | 233,400 | — | — |
| 2025-05-29 | $55.64 | $84.31 | 184,900 | — | — |
| 2025-05-28 | $55.76 | $84.49 | 180,800 | — | — |
| 2025-05-27 | $56.62 | $85.79 | 253,300 | — | — |
| 2025-05-23 | $55.53 | $84.14 | 147,300 | — | — |
| 2025-05-22 | $55.54 | $84.16 | 189,300 | — | — |
| 2025-05-21 | $55.41 | $83.96 | 290,300 | — | — |
| 2025-05-20 | $57.06 | $86.46 | 194,800 | — | — |
| 2025-05-19 | $57.01 | $86.38 | 181,500 | — | — |
| 2025-05-16 | $56.96 | $86.31 | 272,900 | — | — |
| 2025-05-15 | $55.45 | $84.02 | 228,000 | — | — |
| 2025-05-14 | $55.32 | $83.82 | 243,000 | — | — |
| 2025-05-13 | $55.47 | $84.05 | 158,900 | — | — |
| 2025-05-12 | $55.88 | $84.67 | 237,100 | — | — |
| 2025-05-09 | $54.61 | $82.75 | 193,200 | — | — |
| 2025-05-08 | $55.66 | $84.34 | 331,700 | — | — |
| 2025-05-07 | $53.37 | $80.87 | 495,800 | — | — |
| 2025-05-06 | $53.00 | $80.31 | 275,700 | — | — |
| 2025-05-05 | $54.73 | $82.93 | 193,700 | — | — |
| 2025-05-02 | $55.84 | $84.61 | 260,900 | — | — |
| 2025-05-01 | $54.99 | $83.32 | 236,600 | — | — |
| 2025-04-30 | $54.31 | $82.29 | 459,800 | — | — |
| 2025-04-29 | $52.75 | $79.93 | 332,700 | — | — |
| 2025-04-28 | $53.78 | $81.49 | 138,000 | — | — |
| 2025-04-25 | $53.56 | $81.16 | 137,300 | — | — |
| 2025-04-24 | $53.38 | $80.88 | 219,100 | — | — |
| 2025-04-23 | $51.78 | $78.46 | 206,700 | — | — |
| 2025-04-22 | $52.35 | $79.32 | 202,900 | — | — |
| 2025-04-21 | $51.21 | $77.59 | 224,900 | — | — |
| 2025-04-17 | $51.61 | $78.20 | 194,700 | — | — |
| 2025-04-16 | $50.96 | $77.22 | 216,500 | — | — |
| 2025-04-15 | $50.48 | $76.49 | 364,200 | — | — |
| 2025-04-14 | $50.83 | $77.02 | 267,600 | — | — |
| 2025-04-11 | $49.36 | $74.79 | 289,800 | — | — |
| 2025-04-10 | $48.70 | $73.79 | 640,300 | — | — |
| 2025-04-09 | $51.80 | $78.49 | 786,000 | — | — |
| 2025-04-08 | $48.03 | $72.78 | 782,300 | — | — |
| 2025-04-07 | $52.12 | $78.97 | 836,700 | — | — |
| 2025-04-04 | $53.43 | $80.96 | 741,300 | — | — |
| 2025-04-03 | $52.42 | $79.43 | 413,700 | — | — |
| 2025-04-02 | $56.49 | $85.60 | 377,400 | — | — |
| 2025-04-01 | $55.84 | $84.61 | 717,800 | — | — |
| 2025-03-31 | $54.09 | $81.96 | 1,098,300 | — | — |
| 2025-03-28 | $63.75 | $93.72 | 363,700 | — | — |
| 2025-03-27 | $65.10 | $95.70 | 234,900 | — | — |
| 2025-03-26 | $64.98 | $95.53 | 283,300 | — | — |
| 2025-03-25 | $64.85 | $95.33 | 273,300 | — | — |
| 2025-03-24 | $66.29 | $97.45 | 289,600 | — | — |
| 2025-03-21 | $63.61 | $93.51 | 1,322,700 | — | — |
| 2025-03-20 | $63.38 | $93.17 | 335,100 | — | — |
| 2025-03-19 | $63.87 | $93.89 | 528,900 | — | — |
| 2025-03-18 | $65.32 | $96.02 | 528,900 | — | — |
| 2025-03-17 | $64.21 | $94.39 | 764,500 | — | — |
| 2025-03-14 | $69.62 | $102.35 | 272,500 | — | — |
| 2025-03-13 | $68.20 | $100.26 | 304,300 | — | — |
| 2025-03-12 | $70.63 | $103.83 | 497,400 | — | — |
| 2025-03-11 | $72.01 | $105.86 | 365,300 | — | — |
| 2025-03-10 | $71.53 | $105.15 | 266,700 | — | — |
| 2025-03-07 | $73.23 | $107.65 | 257,800 | — | — |
| 2025-03-06 | $72.75 | $106.95 | 238,400 | — | — |
| 2025-03-05 | $72.43 | $106.48 | 554,800 | — | — |
| 2025-03-04 | $71.05 | $104.45 | 422,700 | — | — |
| 2025-03-03 | $69.94 | $102.82 | 390,700 | — | — |
| 2025-02-28 | $71.95 | $105.77 | 408,700 | — | — |
| 2025-02-27 | $72.50 | $106.58 | 291,000 | — | — |
| 2025-02-26 | $72.77 | $106.98 | 273,400 | — | — |
| 2025-02-25 | $73.78 | $108.46 | 314,100 | — | — |
| 2025-02-24 | $73.18 | $107.58 | 326,600 | — | — |
| 2025-02-21 | $72.67 | $106.83 | 581,000 | — | — |
| 2025-02-20 | $72.87 | $107.12 | 358,800 | — | — |
| 2025-02-19 | $73.43 | $107.95 | 314,900 | — | — |
| 2025-02-18 | $73.94 | $108.70 | 230,200 | — | — |
| 2025-02-14 | $73.10 | $107.46 | 166,400 | — | — |
| 2025-02-13 | $74.56 | $109.61 | 153,500 | — | — |
| 2025-02-12 | $73.87 | $108.59 | 171,000 | — | — |
| 2025-02-11 | $74.35 | $109.30 | 171,000 | — | — |
| 2025-02-10 | $73.87 | $108.59 | 172,300 | — | — |
| 2025-02-07 | $73.49 | $108.04 | 197,800 | — | — |
| 2025-02-06 | $74.03 | $108.83 | 206,000 | — | — |
| 2025-02-05 | $73.47 | $108.01 | 243,400 | — | — |
| 2025-02-04 | $74.19 | $109.06 | 234,700 | — | — |
| 2025-02-03 | $72.06 | $105.93 | 421,900 | — | — |
| 2025-01-31 | $71.68 | $105.37 | 405,200 | — | — |
| 2025-01-30 | $73.05 | $107.39 | 574,100 | — | — |
| 2025-01-29 | $66.34 | $97.52 | 198,000 | — | — |
| 2025-01-28 | $68.11 | $100.13 | 183,800 | — | — |
| 2025-01-27 | $69.17 | $101.68 | 278,800 | — | — |
| 2025-01-24 | $67.97 | $99.92 | 261,400 | — | — |
| 2025-01-23 | $67.29 | $98.92 | 212,100 | — | — |
| 2025-01-22 | $66.66 | $97.99 | 272,600 | — | — |
| 2025-01-21 | $69.85 | $102.68 | 293,500 | — | — |
| 2025-01-17 | $68.11 | $100.13 | 240,900 | — | — |
| 2025-01-16 | $66.94 | $98.41 | 258,000 | — | — |
| 2025-01-15 | $66.15 | $97.25 | 362,600 | — | — |
| 2025-01-14 | $66.32 | $97.49 | 276,500 | — | — |
| 2025-01-13 | $65.03 | $95.60 | 282,600 | — | — |
| 2025-01-10 | $63.43 | $93.25 | 403,500 | — | — |
| 2025-01-08 | $65.44 | $96.20 | 345,300 | — | — |
| 2025-01-07 | $66.40 | $97.61 | 360,000 | — | — |
| 2025-01-06 | $67.41 | $99.10 | 361,000 | — | — |
| 2025-01-03 | $68.06 | $100.05 | 240,300 | — | — |
| 2025-01-02 | $67.80 | $99.67 | 364,700 | — | — |