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
- 2019-07-18 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 | $78.99 | $78.99 | 465,100 | — | — |
| 2025-12-30 | $78.85 | $78.85 | 504,300 | — | — |
| 2025-12-29 | $80.21 | $80.21 | 461,100 | — | — |
| 2025-12-26 | $79.26 | $79.26 | 318,500 | — | — |
| 2025-12-24 | $80.75 | $80.75 | 241,900 | — | — |
| 2025-12-23 | $80.05 | $80.05 | 698,000 | — | — |
| 2025-12-22 | $81.07 | $81.07 | 975,800 | — | — |
| 2025-12-19 | $77.74 | $77.74 | 3,855,800 | — | — |
| 2025-12-18 | $70.28 | $70.28 | 611,900 | — | — |
| 2025-12-17 | $69.00 | $69.00 | 857,000 | — | — |
| 2025-12-16 | $67.05 | $67.05 | 1,253,800 | — | — |
| 2025-12-15 | $64.10 | $64.10 | 530,800 | — | — |
| 2025-12-12 | $65.00 | $65.00 | 461,200 | — | — |
| 2025-12-11 | $65.72 | $65.72 | 786,200 | — | — |
| 2025-12-10 | $64.67 | $64.67 | 727,800 | — | — |
| 2025-12-09 | $65.40 | $65.40 | 991,900 | — | — |
| 2025-12-08 | $67.90 | $67.90 | 1,614,400 | — | — |
| 2025-12-05 | $68.48 | $68.48 | 404,000 | — | — |
| 2025-12-04 | $71.53 | $71.53 | 234,200 | — | — |
| 2025-12-03 | $70.99 | $70.99 | 643,100 | — | — |
| 2025-12-02 | $69.88 | $69.88 | 406,900 | — | — |
| 2025-12-01 | $70.01 | $70.01 | 931,000 | — | — |
| 2025-11-28 | $73.05 | $73.05 | 104,600 | — | — |
| 2025-11-26 | $73.13 | $73.13 | 402,900 | — | — |
| 2025-11-25 | $71.76 | $71.76 | 324,100 | — | — |
| 2025-11-24 | $72.20 | $72.20 | 285,700 | — | — |
| 2025-11-21 | $70.97 | $70.97 | 721,300 | — | — |
| 2025-11-20 | $69.16 | $69.16 | 416,100 | — | — |
| 2025-11-19 | $70.43 | $70.43 | 591,000 | — | — |
| 2025-11-18 | $72.19 | $72.19 | 414,300 | — | — |
| 2025-11-17 | $72.21 | $72.21 | 481,600 | — | — |
| 2025-11-14 | $71.44 | $71.44 | 450,600 | — | — |
| 2025-11-13 | $69.25 | $69.25 | 2,011,200 | — | — |
| 2025-11-12 | $70.78 | $70.78 | 466,700 | — | — |
| 2025-11-11 | $71.32 | $71.32 | 428,100 | — | — |
| 2025-11-10 | $69.71 | $69.71 | 577,800 | — | — |
| 2025-11-07 | $68.11 | $68.11 | 690,500 | — | — |
| 2025-11-06 | $67.72 | $67.72 | 563,800 | — | — |
| 2025-11-05 | $70.09 | $70.09 | 1,202,900 | — | — |
| 2025-11-04 | $70.97 | $70.97 | 792,600 | — | — |
| 2025-11-03 | $70.85 | $70.85 | 603,300 | — | — |
| 2025-10-31 | $72.65 | $72.65 | 389,700 | — | — |
| 2025-10-30 | $72.20 | $72.20 | 472,700 | — | — |
| 2025-10-29 | $70.46 | $70.46 | 428,500 | — | — |
| 2025-10-28 | $70.51 | $70.51 | 329,700 | — | — |
| 2025-10-27 | $71.58 | $71.58 | 399,900 | — | — |
| 2025-10-24 | $70.02 | $70.02 | 320,700 | — | — |
| 2025-10-23 | $69.41 | $69.41 | 308,400 | — | — |
| 2025-10-22 | $69.60 | $69.60 | 601,100 | — | — |
| 2025-10-21 | $68.98 | $68.98 | 770,000 | — | — |
| 2025-10-20 | $73.03 | $73.03 | 364,600 | — | — |
| 2025-10-17 | $73.53 | $73.53 | 351,100 | — | — |
| 2025-10-16 | $74.42 | $74.42 | 350,200 | — | — |
| 2025-10-15 | $76.19 | $76.19 | 517,200 | — | — |
| 2025-10-14 | $73.28 | $73.28 | 376,800 | — | — |
| 2025-10-13 | $72.17 | $72.17 | 428,500 | — | — |
| 2025-10-10 | $72.71 | $72.71 | 504,300 | — | — |
| 2025-10-09 | $73.82 | $73.82 | 2,092,400 | — | — |
| 2025-10-08 | $72.85 | $72.85 | 1,257,400 | — | — |
| 2025-10-07 | $73.74 | $73.74 | 495,000 | — | — |
| 2025-10-06 | $72.53 | $72.53 | 446,800 | — | — |
| 2025-10-03 | $72.95 | $72.95 | 490,400 | — | — |
| 2025-10-02 | $71.75 | $71.75 | 779,900 | — | — |
| 2025-10-01 | $73.00 | $73.00 | 827,000 | — | — |
| 2025-09-30 | $73.31 | $73.31 | 426,100 | — | — |
| 2025-09-29 | $72.85 | $72.85 | 473,100 | — | — |
| 2025-09-26 | $72.76 | $72.76 | 647,000 | — | — |
| 2025-09-25 | $73.57 | $73.57 | 1,155,700 | — | — |
| 2025-09-24 | $74.26 | $74.26 | 2,098,700 | — | — |
| 2025-09-23 | $73.62 | $73.62 | 757,700 | — | — |
| 2025-09-22 | $73.93 | $73.93 | 1,136,300 | — | — |
| 2025-09-19 | $74.38 | $74.38 | 1,364,200 | — | — |
| 2025-09-18 | $75.32 | $75.32 | 704,200 | — | — |
| 2025-09-17 | $73.14 | $73.14 | 607,000 | — | — |
| 2025-09-16 | $73.79 | $73.79 | 413,800 | — | — |
| 2025-09-15 | $74.19 | $74.19 | 436,300 | — | — |
| 2025-09-12 | $74.31 | $74.31 | 336,400 | — | — |
| 2025-09-11 | $75.99 | $75.99 | 485,700 | — | — |
| 2025-09-10 | $74.89 | $74.89 | 409,600 | — | — |
| 2025-09-09 | $77.69 | $77.69 | 604,100 | — | — |
| 2025-09-08 | $77.39 | $77.39 | 505,700 | — | — |
| 2025-09-05 | $76.06 | $76.06 | 445,600 | — | — |
| 2025-09-04 | $74.18 | $74.18 | 593,400 | — | — |
| 2025-09-03 | $74.61 | $74.61 | 624,700 | — | — |
| 2025-09-02 | $74.34 | $74.34 | 920,800 | — | — |
| 2025-08-29 | $73.87 | $73.87 | 1,080,300 | — | — |
| 2025-08-28 | $75.53 | $75.53 | 1,663,900 | — | — |
| 2025-08-27 | $74.65 | $74.65 | 930,400 | — | — |
| 2025-08-26 | $74.20 | $74.20 | 851,400 | — | — |
| 2025-08-25 | $71.81 | $71.81 | 790,000 | — | — |
| 2025-08-22 | $71.52 | $71.52 | 1,174,500 | — | — |
| 2025-08-21 | $69.06 | $69.06 | 559,600 | — | — |
| 2025-08-20 | $66.71 | $66.71 | 343,700 | — | — |
| 2025-08-19 | $65.16 | $65.16 | 1,012,100 | — | — |
| 2025-08-18 | $66.68 | $66.68 | 699,400 | — | — |
| 2025-08-15 | $67.93 | $67.93 | 1,026,500 | — | — |
| 2025-08-14 | $64.83 | $64.83 | 640,700 | — | — |
| 2025-08-13 | $65.14 | $65.14 | 1,105,100 | — | — |
| 2025-08-12 | $64.72 | $64.72 | 1,380,300 | — | — |
| 2025-08-11 | $65.87 | $65.87 | 1,883,400 | — | — |
| 2025-08-08 | $59.97 | $59.97 | 878,600 | — | — |
| 2025-08-07 | $59.82 | $59.82 | 2,046,600 | — | — |
| 2025-08-06 | $53.39 | $53.39 | 611,500 | — | — |
| 2025-08-05 | $51.84 | $51.84 | 368,600 | — | — |
| 2025-08-04 | $52.24 | $52.24 | 313,600 | — | — |
| 2025-08-01 | $52.02 | $52.02 | 337,700 | — | — |
| 2025-07-31 | $51.68 | $51.68 | 325,700 | — | — |
| 2025-07-30 | $51.12 | $51.12 | 406,900 | — | — |
| 2025-07-29 | $51.17 | $51.17 | 304,300 | — | — |
| 2025-07-28 | $51.49 | $51.49 | 252,400 | — | — |
| 2025-07-25 | $51.83 | $51.83 | 247,800 | — | — |
| 2025-07-24 | $52.17 | $52.17 | 294,500 | — | — |
| 2025-07-23 | $53.05 | $53.05 | 415,800 | — | — |
| 2025-07-22 | $52.19 | $52.19 | 335,400 | — | — |
| 2025-07-21 | $51.95 | $51.95 | 267,200 | — | — |
| 2025-07-18 | $51.93 | $51.93 | 256,000 | — | — |
| 2025-07-17 | $52.73 | $52.73 | 256,900 | — | — |
| 2025-07-16 | $52.80 | $52.80 | 372,700 | — | — |
| 2025-07-15 | $51.98 | $51.98 | 313,300 | — | — |
| 2025-07-14 | $53.28 | $53.28 | 705,600 | — | — |
| 2025-07-11 | $52.66 | $52.66 | 320,900 | — | — |
| 2025-07-10 | $53.01 | $53.01 | 379,700 | — | — |
| 2025-07-09 | $53.46 | $53.46 | 703,100 | — | — |
| 2025-07-08 | $50.27 | $50.27 | 298,600 | — | — |
| 2025-07-07 | $50.47 | $50.47 | 581,600 | — | — |
| 2025-07-03 | $50.30 | $50.30 | 216,700 | — | — |
| 2025-07-02 | $49.09 | $49.09 | 462,000 | — | — |
| 2025-07-01 | $48.39 | $48.39 | 743,600 | — | — |
| 2025-06-30 | $50.89 | $50.89 | 393,700 | — | — |
| 2025-06-27 | $51.09 | $51.09 | 939,500 | — | — |
| 2025-06-26 | $50.56 | $50.56 | 234,600 | — | — |
| 2025-06-25 | $50.13 | $50.13 | 272,400 | — | — |
| 2025-06-24 | $51.11 | $51.11 | 310,000 | — | — |
| 2025-06-23 | $50.28 | $50.28 | 353,400 | — | — |
| 2025-06-20 | $50.34 | $50.34 | 737,600 | — | — |
| 2025-06-18 | $50.80 | $50.80 | 414,100 | — | — |
| 2025-06-17 | $50.70 | $50.70 | 526,500 | — | — |
| 2025-06-16 | $50.42 | $50.42 | 598,400 | — | — |
| 2025-06-13 | $49.63 | $49.63 | 442,100 | — | — |
| 2025-06-12 | $49.02 | $49.02 | 378,600 | — | — |
| 2025-06-11 | $48.46 | $48.46 | 675,200 | — | — |
| 2025-06-10 | $48.98 | $48.98 | 600,600 | — | — |
| 2025-06-09 | $47.05 | $47.05 | 396,800 | — | — |
| 2025-06-06 | $46.38 | $46.38 | 272,900 | — | — |
| 2025-06-05 | $44.65 | $44.65 | 393,300 | — | — |
| 2025-06-04 | $44.61 | $44.61 | 275,700 | — | — |
| 2025-06-03 | $45.29 | $45.29 | 457,300 | — | — |
| 2025-06-02 | $45.97 | $45.97 | 587,500 | — | — |
| 2025-05-30 | $44.46 | $44.46 | 336,400 | — | — |
| 2025-05-29 | $44.00 | $44.00 | 513,500 | — | — |
| 2025-05-28 | $43.73 | $43.73 | 205,500 | — | — |
| 2025-05-27 | $43.87 | $43.87 | 293,700 | — | — |
| 2025-05-23 | $44.00 | $44.00 | 164,500 | — | — |
| 2025-05-22 | $44.05 | $44.05 | 249,900 | — | — |
| 2025-05-21 | $44.31 | $44.31 | 322,800 | — | — |
| 2025-05-20 | $45.34 | $45.34 | 393,200 | — | — |
| 2025-05-19 | $44.89 | $44.89 | 375,600 | — | — |
| 2025-05-16 | $45.01 | $45.01 | 219,800 | — | — |
| 2025-05-15 | $45.28 | $45.28 | 231,000 | — | — |
| 2025-05-14 | $44.39 | $44.39 | 230,800 | — | — |
| 2025-05-13 | $45.27 | $45.27 | 462,400 | — | — |
| 2025-05-12 | $45.57 | $45.57 | 385,900 | — | — |
| 2025-05-09 | $44.27 | $44.27 | 653,800 | — | — |
| 2025-05-08 | $45.24 | $45.24 | 1,249,600 | — | — |
| 2025-05-07 | $41.22 | $41.22 | 405,400 | — | — |
| 2025-05-06 | $41.00 | $41.00 | 372,800 | — | — |
| 2025-05-05 | $44.15 | $44.15 | 475,800 | — | — |
| 2025-05-02 | $43.69 | $43.69 | 398,500 | — | — |
| 2025-05-01 | $43.42 | $43.42 | 435,300 | — | — |
| 2025-04-30 | $43.45 | $43.45 | 351,200 | — | — |
| 2025-04-29 | $42.54 | $42.54 | 444,100 | — | — |
| 2025-04-28 | $41.31 | $41.31 | 307,300 | — | — |
| 2025-04-25 | $40.80 | $40.80 | 186,100 | — | — |
| 2025-04-24 | $40.47 | $40.47 | 295,000 | — | — |
| 2025-04-23 | $39.62 | $39.62 | 524,600 | — | — |
| 2025-04-22 | $39.43 | $39.43 | 449,800 | — | — |
| 2025-04-21 | $38.39 | $38.39 | 315,200 | — | — |
| 2025-04-17 | $39.10 | $39.10 | 429,100 | — | — |
| 2025-04-16 | $38.75 | $38.75 | 315,200 | — | — |
| 2025-04-15 | $38.63 | $38.63 | 335,900 | — | — |
| 2025-04-14 | $39.59 | $39.59 | 296,100 | — | — |
| 2025-04-11 | $39.58 | $39.58 | 512,100 | — | — |
| 2025-04-10 | $39.12 | $39.12 | 514,500 | — | — |
| 2025-04-09 | $41.47 | $41.47 | 881,100 | — | — |
| 2025-04-08 | $39.32 | $39.32 | 516,100 | — | — |
| 2025-04-07 | $41.00 | $41.00 | 684,300 | — | — |
| 2025-04-04 | $42.03 | $42.03 | 641,600 | — | — |
| 2025-04-03 | $43.23 | $43.23 | 464,300 | — | — |
| 2025-04-02 | $45.00 | $45.00 | 451,100 | — | — |
| 2025-04-01 | $44.04 | $44.04 | 405,400 | — | — |
| 2025-03-31 | $45.05 | $45.05 | 394,600 | — | — |
| 2025-03-28 | $45.99 | $45.99 | 155,900 | — | — |
| 2025-03-27 | $46.08 | $46.08 | 535,400 | — | — |
| 2025-03-26 | $46.28 | $46.28 | 393,000 | — | — |
| 2025-03-25 | $47.06 | $47.06 | 264,700 | — | — |
| 2025-03-24 | $47.02 | $47.02 | 437,300 | — | — |
| 2025-03-21 | $47.02 | $47.02 | 896,100 | — | — |
| 2025-03-20 | $47.87 | $47.87 | 454,900 | — | — |
| 2025-03-19 | $47.13 | $47.13 | 521,900 | — | — |
| 2025-03-18 | $44.31 | $44.31 | 350,800 | — | — |
| 2025-03-17 | $45.15 | $45.15 | 452,100 | — | — |
| 2025-03-14 | $44.28 | $44.28 | 392,600 | — | — |
| 2025-03-13 | $44.56 | $44.56 | 229,200 | — | — |
| 2025-03-12 | $45.03 | $45.03 | 789,300 | — | — |
| 2025-03-11 | $44.06 | $44.06 | 445,200 | — | — |
| 2025-03-10 | $43.01 | $43.01 | 604,600 | — | — |
| 2025-03-07 | $43.46 | $43.46 | 585,000 | — | — |
| 2025-03-06 | $43.42 | $43.42 | 596,700 | — | — |
| 2025-03-05 | $44.64 | $44.64 | 657,400 | — | — |
| 2025-03-04 | $45.22 | $45.22 | 560,100 | — | — |
| 2025-03-03 | $45.99 | $45.99 | 590,000 | — | — |
| 2025-02-28 | $47.57 | $47.57 | 513,300 | — | — |
| 2025-02-27 | $46.97 | $46.97 | 967,400 | — | — |
| 2025-02-26 | $50.52 | $50.52 | 486,600 | — | — |
| 2025-02-25 | $49.93 | $49.93 | 608,900 | — | — |
| 2025-02-24 | $50.95 | $50.95 | 594,400 | — | — |
| 2025-02-21 | $52.45 | $52.45 | 940,100 | — | — |
| 2025-02-20 | $53.16 | $53.16 | 510,100 | — | — |
| 2025-02-19 | $52.17 | $52.17 | 568,200 | — | — |
| 2025-02-18 | $52.70 | $52.70 | 888,700 | — | — |
| 2025-02-14 | $50.04 | $50.04 | 398,500 | — | — |
| 2025-02-13 | $50.70 | $50.70 | 237,800 | — | — |
| 2025-02-12 | $50.72 | $50.72 | 316,900 | — | — |
| 2025-02-11 | $50.16 | $50.16 | 371,000 | — | — |
| 2025-02-10 | $50.46 | $50.46 | 356,800 | — | — |
| 2025-02-07 | $51.06 | $51.06 | 616,400 | — | — |
| 2025-02-06 | $51.23 | $51.23 | 610,300 | — | — |
| 2025-02-05 | $52.28 | $52.28 | 801,600 | — | — |
| 2025-02-04 | $50.21 | $50.21 | 410,200 | — | — |
| 2025-02-03 | $48.59 | $48.59 | 455,400 | — | — |
| 2025-01-31 | $48.88 | $48.88 | 441,400 | — | — |
| 2025-01-30 | $48.44 | $48.44 | 713,600 | — | — |
| 2025-01-29 | $48.60 | $48.60 | 257,700 | — | — |
| 2025-01-28 | $48.54 | $48.54 | 326,600 | — | — |
| 2025-01-27 | $48.48 | $48.48 | 1,319,400 | — | — |
| 2025-01-24 | $47.53 | $47.53 | 435,600 | — | — |
| 2025-01-23 | $48.65 | $48.65 | 428,500 | — | — |
| 2025-01-22 | $46.72 | $46.72 | 598,500 | — | — |
| 2025-01-21 | $47.98 | $47.98 | 430,900 | — | — |
| 2025-01-17 | $46.95 | $46.95 | 451,600 | — | — |
| 2025-01-16 | $45.83 | $45.83 | 499,300 | — | — |
| 2025-01-15 | $46.33 | $46.33 | 644,300 | — | — |
| 2025-01-14 | $43.32 | $43.32 | 892,300 | — | — |
| 2025-01-13 | $44.00 | $44.00 | 516,400 | — | — |
| 2025-01-10 | $41.32 | $41.32 | 409,900 | — | — |
| 2025-01-08 | $42.00 | $42.00 | 306,000 | — | — |
| 2025-01-07 | $42.06 | $42.06 | 509,100 | — | — |
| 2025-01-06 | $43.09 | $43.09 | 739,600 | — | — |
| 2025-01-03 | $42.80 | $42.80 | 264,400 | — | — |
| 2025-01-02 | $42.04 | $42.04 | 209,700 | — | — |