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
- 2016-11-16 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 | $48.55 | $77.85 | 301,800 | — | — |
| 2025-12-30 | $48.36 | $77.54 | 280,600 | — | — |
| 2025-12-29 | $49.15 | $78.81 | 288,900 | — | — |
| 2025-12-26 | $48.54 | $77.83 | 204,800 | — | — |
| 2025-12-24 | $48.01 | $76.98 | 214,200 | — | — |
| 2025-12-23 | $47.87 | $76.76 | 441,400 | — | — |
| 2025-12-22 | $48.76 | $78.18 | 442,600 | — | — |
| 2025-12-19 | $48.37 | $77.56 | 1,302,700 | — | — |
| 2025-12-18 | $48.12 | $77.16 | 404,400 | — | — |
| 2025-12-17 | $49.11 | $78.75 | 708,500 | — | — |
| 2025-12-16 | $48.05 | $77.05 | 556,100 | — | — |
| 2025-12-15 | $48.83 | $78.30 | 445,300 | — | — |
| 2025-12-12 | $48.55 | $77.85 | 391,700 | — | — |
| 2025-12-11 | $48.91 | $78.42 | 648,300 | — | — |
| 2025-12-10 | $49.32 | $79.08 | 475,200 | — | — |
| 2025-12-09 | $49.52 | $79.40 | 387,600 | — | — |
| 2025-12-08 | $51.61 | $81.37 | 715,400 | — | — |
| 2025-12-05 | $51.13 | $80.62 | 519,500 | — | — |
| 2025-12-04 | $51.63 | $81.41 | 501,800 | — | — |
| 2025-12-03 | $52.37 | $82.57 | 501,900 | — | — |
| 2025-12-02 | $51.54 | $81.26 | 523,000 | — | — |
| 2025-12-01 | $51.49 | $81.19 | 446,600 | — | — |
| 2025-11-28 | $52.97 | $83.52 | 319,300 | — | — |
| 2025-11-26 | $53.09 | $83.71 | 807,500 | — | — |
| 2025-11-25 | $53.84 | $84.89 | 465,900 | — | — |
| 2025-11-24 | $54.48 | $85.90 | 668,200 | — | — |
| 2025-11-21 | $54.49 | $85.92 | 395,800 | — | — |
| 2025-11-20 | $53.01 | $83.58 | 447,800 | — | — |
| 2025-11-19 | $53.76 | $84.76 | 415,900 | — | — |
| 2025-11-18 | $54.68 | $86.22 | 461,600 | — | — |
| 2025-11-17 | $53.60 | $84.51 | 411,200 | — | — |
| 2025-11-14 | $53.98 | $85.11 | 423,900 | — | — |
| 2025-11-13 | $53.59 | $84.50 | 477,900 | — | — |
| 2025-11-12 | $53.54 | $84.42 | 617,400 | — | — |
| 2025-11-11 | $53.16 | $83.82 | 442,400 | — | — |
| 2025-11-10 | $53.63 | $84.56 | 545,800 | — | — |
| 2025-11-07 | $53.31 | $84.06 | 594,800 | — | — |
| 2025-11-06 | $52.37 | $82.57 | 1,238,500 | — | — |
| 2025-11-05 | $50.14 | $79.06 | 412,100 | — | — |
| 2025-11-04 | $49.20 | $77.57 | 495,800 | — | — |
| 2025-11-03 | $50.42 | $79.50 | 457,000 | — | — |
| 2025-10-31 | $51.23 | $80.78 | 406,200 | — | — |
| 2025-10-30 | $50.25 | $79.23 | 424,200 | — | — |
| 2025-10-29 | $50.72 | $79.97 | 520,200 | — | — |
| 2025-10-28 | $49.63 | $78.25 | 439,800 | — | — |
| 2025-10-27 | $48.68 | $76.75 | 277,300 | — | — |
| 2025-10-24 | $48.27 | $76.11 | 475,200 | — | — |
| 2025-10-23 | $49.43 | $77.94 | 653,500 | — | — |
| 2025-10-22 | $46.53 | $73.36 | 350,800 | — | — |
| 2025-10-21 | $45.24 | $71.33 | 334,700 | — | — |
| 2025-10-20 | $46.33 | $73.05 | 337,300 | — | — |
| 2025-10-17 | $46.11 | $72.70 | 493,200 | — | — |
| 2025-10-16 | $44.71 | $70.50 | 1,029,400 | — | — |
| 2025-10-15 | $43.98 | $69.34 | 431,600 | — | — |
| 2025-10-14 | $43.29 | $68.26 | 343,400 | — | — |
| 2025-10-13 | $43.95 | $69.30 | 343,300 | — | — |
| 2025-10-10 | $43.50 | $68.59 | 511,900 | — | — |
| 2025-10-09 | $44.71 | $70.50 | 454,700 | — | — |
| 2025-10-08 | $44.11 | $69.55 | 504,600 | — | — |
| 2025-10-07 | $44.35 | $69.93 | 658,000 | — | — |
| 2025-10-06 | $46.04 | $72.59 | 596,500 | — | — |
| 2025-10-03 | $47.09 | $74.25 | 343,800 | — | — |
| 2025-10-02 | $46.05 | $72.61 | 379,300 | — | — |
| 2025-10-01 | $46.13 | $72.73 | 400,700 | — | — |
| 2025-09-30 | $46.08 | $72.66 | 450,500 | — | — |
| 2025-09-29 | $46.51 | $73.33 | 595,700 | — | — |
| 2025-09-26 | $47.22 | $74.45 | 404,500 | — | — |
| 2025-09-25 | $47.40 | $74.74 | 459,900 | — | — |
| 2025-09-24 | $47.53 | $74.94 | 298,700 | — | — |
| 2025-09-23 | $48.34 | $76.22 | 550,700 | — | — |
| 2025-09-22 | $47.20 | $74.42 | 467,000 | — | — |
| 2025-09-19 | $47.61 | $75.07 | 1,273,400 | — | — |
| 2025-09-18 | $48.82 | $76.98 | 412,100 | — | — |
| 2025-09-17 | $49.03 | $77.31 | 563,800 | — | — |
| 2025-09-16 | $48.42 | $76.34 | 468,800 | — | — |
| 2025-09-15 | $49.12 | $77.45 | 562,000 | — | — |
| 2025-09-12 | $47.11 | $74.28 | 622,300 | — | — |
| 2025-09-11 | $46.90 | $73.95 | 461,600 | — | — |
| 2025-09-10 | $46.21 | $72.86 | 386,600 | — | — |
| 2025-09-09 | $47.29 | $73.35 | 517,000 | — | — |
| 2025-09-08 | $47.70 | $73.99 | 874,400 | — | — |
| 2025-09-05 | $46.79 | $72.57 | 577,100 | — | — |
| 2025-09-04 | $46.03 | $71.39 | 406,100 | — | — |
| 2025-09-03 | $45.99 | $71.33 | 521,900 | — | — |
| 2025-09-02 | $45.19 | $70.09 | 513,000 | — | — |
| 2025-08-29 | $45.42 | $70.45 | 715,100 | — | — |
| 2025-08-28 | $45.23 | $70.15 | 443,100 | — | — |
| 2025-08-27 | $44.74 | $69.39 | 304,800 | — | — |
| 2025-08-26 | $44.12 | $68.43 | 452,700 | — | — |
| 2025-08-25 | $44.33 | $68.76 | 292,600 | — | — |
| 2025-08-22 | $44.73 | $69.38 | 686,600 | — | — |
| 2025-08-21 | $44.50 | $69.02 | 542,900 | — | — |
| 2025-08-20 | $42.24 | $65.52 | 338,400 | — | — |
| 2025-08-19 | $41.50 | $64.37 | 370,600 | — | — |
| 2025-08-18 | $42.68 | $66.20 | 513,600 | — | — |
| 2025-08-15 | $41.64 | $64.59 | 384,300 | — | — |
| 2025-08-14 | $41.51 | $64.38 | 449,400 | — | — |
| 2025-08-13 | $42.31 | $65.62 | 424,700 | — | — |
| 2025-08-12 | $42.25 | $65.53 | 558,000 | — | — |
| 2025-08-11 | $41.89 | $64.97 | 691,100 | — | — |
| 2025-08-08 | $42.86 | $66.48 | 1,343,700 | — | — |
| 2025-08-07 | $43.08 | $66.82 | 680,200 | — | — |
| 2025-08-06 | $43.70 | $67.78 | 1,117,700 | — | — |
| 2025-08-05 | $43.27 | $67.11 | 1,020,500 | — | — |
| 2025-08-04 | $41.64 | $64.59 | 496,600 | — | — |
| 2025-08-01 | $40.19 | $62.34 | 669,500 | — | — |
| 2025-07-31 | $39.90 | $61.89 | 514,200 | — | — |
| 2025-07-30 | $41.02 | $63.62 | 558,600 | — | — |
| 2025-07-29 | $41.12 | $63.78 | 489,500 | — | — |
| 2025-07-28 | $40.99 | $63.58 | 373,900 | — | — |
| 2025-07-25 | $40.27 | $62.46 | 397,500 | — | — |
| 2025-07-24 | $40.73 | $63.17 | 449,400 | — | — |
| 2025-07-23 | $40.55 | $62.90 | 668,200 | — | — |
| 2025-07-22 | $38.78 | $60.15 | 332,100 | — | — |
| 2025-07-21 | $38.42 | $59.59 | 335,400 | — | — |
| 2025-07-18 | $38.88 | $60.30 | 378,300 | — | — |
| 2025-07-17 | $39.27 | $60.91 | 583,800 | — | — |
| 2025-07-16 | $38.37 | $59.51 | 407,100 | — | — |
| 2025-07-15 | $38.29 | $59.39 | 589,000 | — | — |
| 2025-07-14 | $39.23 | $60.85 | 548,900 | — | — |
| 2025-07-11 | $40.04 | $62.10 | 596,300 | — | — |
| 2025-07-10 | $39.81 | $61.75 | 624,000 | — | — |
| 2025-07-09 | $38.28 | $59.37 | 691,300 | — | — |
| 2025-07-08 | $39.70 | $61.58 | 692,800 | — | — |
| 2025-07-07 | $40.34 | $62.57 | 957,400 | — | — |
| 2025-07-03 | $39.33 | $61.00 | 341,800 | — | — |
| 2025-07-02 | $38.74 | $60.09 | 580,600 | — | — |
| 2025-07-01 | $37.03 | $57.44 | 609,500 | — | — |
| 2025-06-30 | $36.48 | $56.58 | 632,000 | — | — |
| 2025-06-27 | $37.02 | $57.42 | 956,400 | — | — |
| 2025-06-26 | $38.14 | $59.16 | 458,600 | — | — |
| 2025-06-25 | $38.50 | $59.72 | 606,000 | — | — |
| 2025-06-24 | $37.42 | $58.04 | 640,500 | — | — |
| 2025-06-23 | $39.09 | $60.63 | 816,500 | — | — |
| 2025-06-20 | $40.16 | $62.29 | 1,571,000 | — | — |
| 2025-06-18 | $40.96 | $63.53 | 852,400 | — | — |
| 2025-06-17 | $40.46 | $62.76 | 850,800 | — | — |
| 2025-06-16 | $38.85 | $60.26 | 795,600 | — | — |
| 2025-06-13 | $39.91 | $61.90 | 1,142,300 | — | — |
| 2025-06-12 | $38.20 | $59.25 | 474,100 | — | — |
| 2025-06-11 | $37.93 | $57.90 | 797,400 | — | — |
| 2025-06-10 | $37.04 | $56.54 | 492,800 | — | — |
| 2025-06-09 | $36.73 | $56.07 | 585,300 | — | — |
| 2025-06-06 | $37.35 | $57.02 | 637,100 | — | — |
| 2025-06-05 | $37.66 | $57.49 | 424,400 | — | — |
| 2025-06-04 | $38.00 | $58.01 | 509,900 | — | — |
| 2025-06-03 | $37.18 | $56.76 | 561,200 | — | — |
| 2025-06-02 | $37.17 | $56.74 | 382,100 | — | — |
| 2025-05-30 | $37.05 | $56.56 | 809,900 | — | — |
| 2025-05-29 | $36.75 | $56.10 | 438,600 | — | — |
| 2025-05-28 | $36.30 | $55.41 | 469,900 | — | — |
| 2025-05-27 | $37.87 | $57.81 | 580,500 | — | — |
| 2025-05-23 | $37.35 | $57.02 | 587,400 | — | — |
| 2025-05-22 | $36.40 | $55.57 | 505,300 | — | — |
| 2025-05-21 | $37.49 | $57.23 | 457,700 | — | — |
| 2025-05-20 | $38.20 | $58.31 | 531,700 | — | — |
| 2025-05-19 | $38.78 | $59.20 | 648,700 | — | — |
| 2025-05-16 | $39.24 | $59.90 | 680,300 | — | — |
| 2025-05-15 | $38.30 | $58.47 | 507,300 | — | — |
| 2025-05-14 | $38.39 | $58.60 | 575,900 | — | — |
| 2025-05-13 | $38.71 | $59.09 | 675,000 | — | — |
| 2025-05-12 | $38.00 | $58.01 | 766,100 | — | — |
| 2025-05-09 | $37.68 | $57.52 | 715,000 | — | — |
| 2025-05-08 | $36.60 | $55.87 | 852,200 | — | — |
| 2025-05-07 | $36.34 | $55.47 | 582,400 | — | — |
| 2025-05-06 | $36.54 | $55.78 | 1,260,400 | — | — |
| 2025-05-05 | $36.42 | $55.60 | 1,164,400 | — | — |
| 2025-05-02 | $34.91 | $53.29 | 530,500 | — | — |
| 2025-05-01 | $33.96 | $51.84 | 598,100 | — | — |
| 2025-04-30 | $33.96 | $51.84 | 711,800 | — | — |
| 2025-04-29 | $34.71 | $52.99 | 809,700 | — | — |
| 2025-04-28 | $33.78 | $51.57 | 701,800 | — | — |
| 2025-04-25 | $33.94 | $51.81 | 654,600 | — | — |
| 2025-04-24 | $33.23 | $50.73 | 577,200 | — | — |
| 2025-04-23 | $32.33 | $49.35 | 717,800 | — | — |
| 2025-04-22 | $31.72 | $48.42 | 534,700 | — | — |
| 2025-04-21 | $32.51 | $49.63 | 497,100 | — | — |
| 2025-04-17 | $33.34 | $50.89 | 581,400 | — | — |
| 2025-04-16 | $31.94 | $48.76 | 689,300 | — | — |
| 2025-04-15 | $31.36 | $47.87 | 699,800 | — | — |
| 2025-04-14 | $32.43 | $49.50 | 1,080,500 | — | — |
| 2025-04-11 | $33.24 | $50.74 | 924,600 | — | — |
| 2025-04-10 | $30.65 | $46.79 | 892,600 | — | — |
| 2025-04-09 | $31.56 | $48.18 | 1,193,800 | — | — |
| 2025-04-08 | $29.61 | $45.20 | 995,700 | — | — |
| 2025-04-07 | $31.65 | $48.31 | 1,523,800 | — | — |
| 2025-04-04 | $28.76 | $43.90 | 1,697,300 | — | — |
| 2025-04-03 | $31.04 | $47.38 | 1,219,100 | — | — |
| 2025-04-02 | $33.12 | $50.56 | 632,000 | — | — |
| 2025-04-01 | $33.32 | $50.86 | 482,800 | — | — |
| 2025-03-31 | $33.20 | $50.68 | 658,100 | — | — |
| 2025-03-28 | $33.14 | $50.59 | 491,500 | — | — |
| 2025-03-27 | $32.87 | $50.18 | 854,200 | — | — |
| 2025-03-26 | $34.29 | $52.34 | 652,100 | — | — |
| 2025-03-25 | $33.81 | $51.61 | 516,300 | — | — |
| 2025-03-24 | $34.33 | $52.41 | 464,200 | — | — |
| 2025-03-21 | $33.80 | $51.60 | 2,272,000 | — | — |
| 2025-03-20 | $35.27 | $53.84 | 476,800 | — | — |
| 2025-03-19 | $35.23 | $53.78 | 649,500 | — | — |
| 2025-03-18 | $34.32 | $52.39 | 550,400 | — | — |
| 2025-03-17 | $34.56 | $52.76 | 779,300 | — | — |
| 2025-03-14 | $33.55 | $51.21 | 769,000 | — | — |
| 2025-03-13 | $32.98 | $49.28 | 746,800 | — | — |
| 2025-03-12 | $33.16 | $49.54 | 634,100 | — | — |
| 2025-03-11 | $32.85 | $49.08 | 793,100 | — | — |
| 2025-03-10 | $33.54 | $50.11 | 1,021,700 | — | — |
| 2025-03-07 | $35.11 | $52.46 | 650,100 | — | — |
| 2025-03-06 | $34.66 | $51.79 | 849,400 | — | — |
| 2025-03-05 | $33.64 | $50.26 | 1,181,100 | — | — |
| 2025-03-04 | $34.37 | $51.35 | 1,694,100 | — | — |
| 2025-03-03 | $32.95 | $49.23 | 1,479,100 | — | — |
| 2025-02-28 | $33.33 | $49.80 | 1,116,400 | — | — |
| 2025-02-27 | $33.75 | $50.43 | 1,721,000 | — | — |
| 2025-02-26 | $36.47 | $54.49 | 626,500 | — | — |
| 2025-02-25 | $36.24 | $54.15 | 738,300 | — | — |
| 2025-02-24 | $37.54 | $56.09 | 947,800 | — | — |
| 2025-02-21 | $36.73 | $54.88 | 681,700 | — | — |
| 2025-02-20 | $37.36 | $55.82 | 856,200 | — | — |
| 2025-02-19 | $38.38 | $57.34 | 607,900 | — | — |
| 2025-02-18 | $38.56 | $57.61 | 681,500 | — | — |
| 2025-02-14 | $38.23 | $57.12 | 719,200 | — | — |
| 2025-02-13 | $39.00 | $58.27 | 576,000 | — | — |
| 2025-02-12 | $40.30 | $60.21 | 754,300 | — | — |
| 2025-02-11 | $39.84 | $59.53 | 772,700 | — | — |
| 2025-02-10 | $39.56 | $59.11 | 476,400 | — | — |
| 2025-02-07 | $39.34 | $58.78 | 507,300 | — | — |
| 2025-02-06 | $39.65 | $59.24 | 740,300 | — | — |
| 2025-02-05 | $40.68 | $60.78 | 1,087,500 | — | — |
| 2025-02-04 | $40.93 | $61.15 | 1,327,800 | — | — |
| 2025-02-03 | $38.97 | $58.23 | 603,900 | — | — |
| 2025-01-31 | $38.95 | $58.20 | 864,400 | — | — |
| 2025-01-30 | $38.99 | $58.26 | 896,200 | — | — |
| 2025-01-29 | $37.48 | $56.00 | 938,100 | — | — |
| 2025-01-28 | $36.34 | $54.30 | 610,500 | — | — |
| 2025-01-27 | $35.94 | $53.70 | 872,100 | — | — |
| 2025-01-24 | $35.78 | $53.46 | 977,800 | — | — |
| 2025-01-23 | $37.00 | $55.28 | 1,112,700 | — | — |
| 2025-01-22 | $36.33 | $54.28 | 1,150,600 | — | — |
| 2025-01-21 | $36.93 | $55.18 | 1,637,300 | — | — |
| 2025-01-17 | $38.45 | $57.45 | 888,900 | — | — |
| 2025-01-16 | $39.37 | $58.82 | 1,219,200 | — | — |
| 2025-01-15 | $41.61 | $62.17 | 648,700 | — | — |
| 2025-01-14 | $41.19 | $61.54 | 898,500 | — | — |
| 2025-01-13 | $41.39 | $61.84 | 1,511,300 | — | — |
| 2025-01-10 | $40.67 | $60.77 | 1,713,200 | — | — |
| 2025-01-08 | $38.17 | $57.03 | 976,100 | — | — |
| 2025-01-07 | $38.39 | $57.36 | 1,024,000 | — | — |
| 2025-01-06 | $35.41 | $52.91 | 972,600 | — | — |
| 2025-01-03 | $35.40 | $52.89 | 719,400 | — | — |
| 2025-01-02 | $36.25 | $54.16 | 732,400 | — | — |