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
- 2016-05-03 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 | $59.18 | $59.18 | 292,300 | — | — |
| 2025-12-30 | $59.30 | $59.30 | 190,100 | — | — |
| 2025-12-29 | $59.48 | $59.48 | 232,300 | — | — |
| 2025-12-26 | $60.15 | $60.15 | 106,600 | — | — |
| 2025-12-24 | $59.98 | $59.98 | 128,000 | — | — |
| 2025-12-23 | $59.51 | $59.51 | 284,800 | — | — |
| 2025-12-22 | $59.77 | $59.77 | 353,800 | — | — |
| 2025-12-19 | $58.61 | $58.61 | 772,500 | — | — |
| 2025-12-18 | $59.59 | $59.59 | 337,100 | — | — |
| 2025-12-17 | $58.27 | $58.27 | 351,800 | — | — |
| 2025-12-16 | $57.26 | $57.26 | 421,000 | — | — |
| 2025-12-15 | $57.52 | $57.52 | 370,700 | — | — |
| 2025-12-12 | $58.87 | $58.87 | 347,300 | — | — |
| 2025-12-11 | $60.47 | $60.47 | 426,800 | — | — |
| 2025-12-10 | $58.83 | $58.83 | 547,400 | — | — |
| 2025-12-09 | $56.05 | $56.05 | 691,400 | — | — |
| 2025-12-08 | $53.98 | $53.98 | 570,400 | — | — |
| 2025-12-05 | $52.91 | $52.91 | 255,100 | — | — |
| 2025-12-04 | $52.25 | $52.25 | 200,000 | — | — |
| 2025-12-03 | $52.54 | $52.54 | 134,500 | — | — |
| 2025-12-02 | $51.64 | $51.64 | 235,100 | — | — |
| 2025-12-01 | $51.62 | $51.62 | 223,700 | — | — |
| 2025-11-28 | $52.23 | $52.23 | 100,400 | — | — |
| 2025-11-26 | $52.17 | $52.17 | 368,000 | — | — |
| 2025-11-25 | $52.16 | $52.16 | 248,100 | — | — |
| 2025-11-24 | $50.96 | $50.96 | 284,600 | — | — |
| 2025-11-21 | $49.56 | $49.56 | 309,000 | — | — |
| 2025-11-20 | $47.48 | $47.48 | 214,200 | — | — |
| 2025-11-19 | $48.51 | $48.51 | 291,600 | — | — |
| 2025-11-18 | $47.99 | $47.99 | 290,400 | — | — |
| 2025-11-17 | $47.12 | $47.12 | 371,300 | — | — |
| 2025-11-14 | $49.37 | $49.37 | 380,800 | — | — |
| 2025-11-13 | $50.53 | $50.53 | 353,400 | — | — |
| 2025-11-12 | $49.15 | $49.15 | 281,500 | — | — |
| 2025-11-11 | $49.53 | $49.53 | 362,900 | — | — |
| 2025-11-10 | $49.86 | $49.86 | 470,100 | — | — |
| 2025-11-07 | $48.40 | $48.40 | 649,200 | — | — |
| 2025-11-06 | $46.20 | $46.20 | 561,600 | — | — |
| 2025-11-05 | $54.46 | $54.46 | 397,800 | — | — |
| 2025-11-04 | $52.58 | $52.58 | 188,000 | — | — |
| 2025-11-03 | $53.84 | $53.84 | 250,200 | — | — |
| 2025-10-31 | $53.72 | $53.72 | 226,400 | — | — |
| 2025-10-30 | $53.51 | $53.51 | 192,900 | — | — |
| 2025-10-29 | $53.76 | $53.76 | 280,900 | — | — |
| 2025-10-28 | $55.72 | $55.72 | 113,400 | — | — |
| 2025-10-27 | $56.09 | $56.09 | 133,800 | — | — |
| 2025-10-24 | $57.17 | $57.17 | 152,400 | — | — |
| 2025-10-23 | $56.37 | $56.37 | 139,600 | — | — |
| 2025-10-22 | $55.84 | $55.84 | 135,500 | — | — |
| 2025-10-21 | $55.90 | $55.90 | 86,100 | — | — |
| 2025-10-20 | $56.18 | $56.18 | 138,800 | — | — |
| 2025-10-17 | $54.32 | $54.32 | 185,000 | — | — |
| 2025-10-16 | $55.50 | $55.50 | 188,300 | — | — |
| 2025-10-15 | $55.65 | $55.65 | 155,900 | — | — |
| 2025-10-14 | $54.83 | $54.83 | 155,100 | — | — |
| 2025-10-13 | $53.59 | $53.59 | 171,400 | — | — |
| 2025-10-10 | $52.85 | $52.85 | 203,400 | — | — |
| 2025-10-09 | $54.00 | $54.00 | 184,300 | — | — |
| 2025-10-08 | $54.37 | $54.37 | 146,400 | — | — |
| 2025-10-07 | $53.46 | $53.46 | 257,700 | — | — |
| 2025-10-06 | $55.01 | $55.01 | 181,000 | — | — |
| 2025-10-03 | $55.01 | $55.01 | 201,600 | — | — |
| 2025-10-02 | $56.31 | $56.31 | 304,800 | — | — |
| 2025-10-01 | $54.44 | $54.44 | 188,900 | — | — |
| 2025-09-30 | $55.19 | $55.19 | 235,100 | — | — |
| 2025-09-29 | $54.51 | $54.51 | 184,800 | — | — |
| 2025-09-26 | $55.11 | $55.11 | 244,500 | — | — |
| 2025-09-25 | $54.36 | $54.36 | 159,300 | — | — |
| 2025-09-24 | $55.31 | $55.31 | 202,800 | — | — |
| 2025-09-23 | $56.13 | $56.13 | 178,600 | — | — |
| 2025-09-22 | $56.70 | $56.70 | 193,900 | — | — |
| 2025-09-19 | $56.35 | $56.35 | 716,800 | — | — |
| 2025-09-18 | $57.84 | $57.84 | 169,500 | — | — |
| 2025-09-17 | $56.58 | $56.58 | 201,300 | — | — |
| 2025-09-16 | $56.28 | $56.28 | 205,600 | — | — |
| 2025-09-15 | $58.69 | $58.69 | 142,800 | — | — |
| 2025-09-12 | $58.15 | $58.15 | 172,000 | — | — |
| 2025-09-11 | $58.78 | $58.78 | 198,200 | — | — |
| 2025-09-10 | $57.09 | $57.09 | 262,200 | — | — |
| 2025-09-09 | $58.80 | $58.80 | 275,900 | — | — |
| 2025-09-08 | $60.74 | $60.74 | 244,500 | — | — |
| 2025-09-05 | $59.77 | $59.77 | 213,800 | — | — |
| 2025-09-04 | $58.88 | $58.88 | 337,900 | — | — |
| 2025-09-03 | $57.89 | $57.89 | 248,800 | — | — |
| 2025-09-02 | $58.55 | $58.55 | 240,300 | — | — |
| 2025-08-29 | $58.38 | $58.38 | 207,600 | — | — |
| 2025-08-28 | $57.95 | $57.95 | 216,500 | — | — |
| 2025-08-27 | $57.40 | $57.40 | 262,700 | — | — |
| 2025-08-26 | $56.99 | $56.99 | 378,300 | — | — |
| 2025-08-25 | $56.87 | $56.87 | 253,300 | — | — |
| 2025-08-22 | $57.79 | $57.79 | 427,500 | — | — |
| 2025-08-21 | $54.54 | $54.54 | 294,000 | — | — |
| 2025-08-20 | $54.72 | $54.72 | 340,700 | — | — |
| 2025-08-19 | $55.16 | $55.16 | 241,600 | — | — |
| 2025-08-18 | $55.35 | $55.35 | 166,100 | — | — |
| 2025-08-15 | $54.57 | $54.57 | 234,500 | — | — |
| 2025-08-14 | $55.09 | $55.09 | 287,000 | — | — |
| 2025-08-13 | $55.50 | $55.50 | 291,800 | — | — |
| 2025-08-12 | $53.86 | $53.86 | 246,300 | — | — |
| 2025-08-11 | $52.20 | $52.20 | 397,100 | — | — |
| 2025-08-08 | $51.27 | $51.27 | 495,400 | — | — |
| 2025-08-07 | $50.51 | $50.51 | 443,900 | — | — |
| 2025-08-06 | $48.89 | $48.89 | 450,300 | — | — |
| 2025-08-05 | $49.56 | $49.56 | 1,240,800 | — | — |
| 2025-08-04 | $40.85 | $40.85 | 318,900 | — | — |
| 2025-08-01 | $40.40 | $40.40 | 334,000 | — | — |
| 2025-07-31 | $41.79 | $41.79 | 308,500 | — | — |
| 2025-07-30 | $42.35 | $42.35 | 174,800 | — | — |
| 2025-07-29 | $44.09 | $44.09 | 195,400 | — | — |
| 2025-07-28 | $45.66 | $45.66 | 186,700 | — | — |
| 2025-07-25 | $46.40 | $46.40 | 163,300 | — | — |
| 2025-07-24 | $45.76 | $45.76 | 180,800 | — | — |
| 2025-07-23 | $46.63 | $46.63 | 168,200 | — | — |
| 2025-07-22 | $46.31 | $46.31 | 229,600 | — | — |
| 2025-07-21 | $46.18 | $46.18 | 128,000 | — | — |
| 2025-07-18 | $46.16 | $46.16 | 164,600 | — | — |
| 2025-07-17 | $46.32 | $46.32 | 229,500 | — | — |
| 2025-07-16 | $45.49 | $45.49 | 207,100 | — | — |
| 2025-07-15 | $45.54 | $45.54 | 174,300 | — | — |
| 2025-07-14 | $47.10 | $47.10 | 145,400 | — | — |
| 2025-07-11 | $47.56 | $47.56 | 161,100 | — | — |
| 2025-07-10 | $48.22 | $48.22 | 155,500 | — | — |
| 2025-07-09 | $47.42 | $47.42 | 306,400 | — | — |
| 2025-07-08 | $46.79 | $46.79 | 300,200 | — | — |
| 2025-07-07 | $45.34 | $45.34 | 189,900 | — | — |
| 2025-07-03 | $46.76 | $46.76 | 117,200 | — | — |
| 2025-07-02 | $46.79 | $46.79 | 251,800 | — | — |
| 2025-07-01 | $44.40 | $44.40 | 248,600 | — | — |
| 2025-06-30 | $43.09 | $43.09 | 243,300 | — | — |
| 2025-06-27 | $43.36 | $43.36 | 428,900 | — | — |
| 2025-06-26 | $43.14 | $43.14 | 187,200 | — | — |
| 2025-06-25 | $42.17 | $42.17 | 161,200 | — | — |
| 2025-06-24 | $41.94 | $41.94 | 184,000 | — | — |
| 2025-06-23 | $42.26 | $42.26 | 169,200 | — | — |
| 2025-06-20 | $41.31 | $41.31 | 319,600 | — | — |
| 2025-06-18 | $41.38 | $41.38 | 131,600 | — | — |
| 2025-06-17 | $41.42 | $41.42 | 168,200 | — | — |
| 2025-06-16 | $42.53 | $42.53 | 150,500 | — | — |
| 2025-06-13 | $42.01 | $42.01 | 293,700 | — | — |
| 2025-06-12 | $43.20 | $43.20 | 214,500 | — | — |
| 2025-06-11 | $44.53 | $44.53 | 234,500 | — | — |
| 2025-06-10 | $43.97 | $43.97 | 187,100 | — | — |
| 2025-06-09 | $43.32 | $43.32 | 211,300 | — | — |
| 2025-06-06 | $42.05 | $42.05 | 187,400 | — | — |
| 2025-06-05 | $41.14 | $41.14 | 143,400 | — | — |
| 2025-06-04 | $41.45 | $41.45 | 168,800 | — | — |
| 2025-06-03 | $41.72 | $41.72 | 151,900 | — | — |
| 2025-06-02 | $40.72 | $40.72 | 176,000 | — | — |
| 2025-05-30 | $41.37 | $41.37 | 182,300 | — | — |
| 2025-05-29 | $42.81 | $42.81 | 237,000 | — | — |
| 2025-05-28 | $42.60 | $42.60 | 314,000 | — | — |
| 2025-05-27 | $43.75 | $43.75 | 269,800 | — | — |
| 2025-05-23 | $40.89 | $40.89 | 246,600 | — | — |
| 2025-05-22 | $41.31 | $41.31 | 216,500 | — | — |
| 2025-05-21 | $41.06 | $41.06 | 309,500 | — | — |
| 2025-05-20 | $42.57 | $42.57 | 139,200 | — | — |
| 2025-05-19 | $42.38 | $42.38 | 154,700 | — | — |
| 2025-05-16 | $42.95 | $42.95 | 216,400 | — | — |
| 2025-05-15 | $42.89 | $42.89 | 269,100 | — | — |
| 2025-05-14 | $43.26 | $43.26 | 307,300 | — | — |
| 2025-05-13 | $43.21 | $43.21 | 322,300 | — | — |
| 2025-05-12 | $43.04 | $43.04 | 338,000 | — | — |
| 2025-05-09 | $40.47 | $40.47 | 260,800 | — | — |
| 2025-05-08 | $40.29 | $40.29 | 289,300 | — | — |
| 2025-05-07 | $39.23 | $39.23 | 564,200 | — | — |
| 2025-05-06 | $39.20 | $39.20 | 643,400 | — | — |
| 2025-05-05 | $35.52 | $35.52 | 482,300 | — | — |
| 2025-05-02 | $35.04 | $35.04 | 316,100 | — | — |
| 2025-05-01 | $33.28 | $33.28 | 188,000 | — | — |
| 2025-04-30 | $32.98 | $32.98 | 232,300 | — | — |
| 2025-04-29 | $33.03 | $33.03 | 216,000 | — | — |
| 2025-04-28 | $32.52 | $32.52 | 307,400 | — | — |
| 2025-04-25 | $32.88 | $32.88 | 324,200 | — | — |
| 2025-04-24 | $32.85 | $32.85 | 246,800 | — | — |
| 2025-04-23 | $31.86 | $31.86 | 194,600 | — | — |
| 2025-04-22 | $31.67 | $31.67 | 218,700 | — | — |
| 2025-04-21 | $31.11 | $31.11 | 238,200 | — | — |
| 2025-04-17 | $31.58 | $31.58 | 264,500 | — | — |
| 2025-04-16 | $31.07 | $31.07 | 183,800 | — | — |
| 2025-04-15 | $31.79 | $31.79 | 249,900 | — | — |
| 2025-04-14 | $31.74 | $31.74 | 182,200 | — | — |
| 2025-04-11 | $31.96 | $31.96 | 213,500 | — | — |
| 2025-04-10 | $31.27 | $31.27 | 301,800 | — | — |
| 2025-04-09 | $33.40 | $33.40 | 428,100 | — | — |
| 2025-04-08 | $29.88 | $29.88 | 463,700 | — | — |
| 2025-04-07 | $31.73 | $31.73 | 554,000 | — | — |
| 2025-04-04 | $31.43 | $31.43 | 415,300 | — | — |
| 2025-04-03 | $34.67 | $34.67 | 314,800 | — | — |
| 2025-04-02 | $39.54 | $39.54 | 163,900 | — | — |
| 2025-04-01 | $38.85 | $38.85 | 209,000 | — | — |
| 2025-03-31 | $39.59 | $39.59 | 359,400 | — | — |
| 2025-03-28 | $39.62 | $39.62 | 273,700 | — | — |
| 2025-03-27 | $39.72 | $39.72 | 350,500 | — | — |
| 2025-03-26 | $43.32 | $43.32 | 163,600 | — | — |
| 2025-03-25 | $43.07 | $43.07 | 138,700 | — | — |
| 2025-03-24 | $43.21 | $43.21 | 151,200 | — | — |
| 2025-03-21 | $42.38 | $42.38 | 515,000 | — | — |
| 2025-03-20 | $43.14 | $43.14 | 178,200 | — | — |
| 2025-03-19 | $44.25 | $44.25 | 150,700 | — | — |
| 2025-03-18 | $43.90 | $43.90 | 186,800 | — | — |
| 2025-03-17 | $44.23 | $44.23 | 224,800 | — | — |
| 2025-03-14 | $43.95 | $43.95 | 195,700 | — | — |
| 2025-03-13 | $43.38 | $43.38 | 183,200 | — | — |
| 2025-03-12 | $45.08 | $45.08 | 276,700 | — | — |
| 2025-03-11 | $46.49 | $46.49 | 635,700 | — | — |
| 2025-03-10 | $44.01 | $44.01 | 406,700 | — | — |
| 2025-03-07 | $47.36 | $47.36 | 358,600 | — | — |
| 2025-03-06 | $46.63 | $46.63 | 167,200 | — | — |
| 2025-03-05 | $46.41 | $46.41 | 303,800 | — | — |
| 2025-03-04 | $44.02 | $44.02 | 230,100 | — | — |
| 2025-03-03 | $45.24 | $45.24 | 250,300 | — | — |
| 2025-02-28 | $47.66 | $47.66 | 178,900 | — | — |
| 2025-02-27 | $47.63 | $47.63 | 381,200 | — | — |
| 2025-02-26 | $48.87 | $48.87 | 350,500 | — | — |
| 2025-02-25 | $48.02 | $48.02 | 351,300 | — | — |
| 2025-02-24 | $46.11 | $46.11 | 189,100 | — | — |
| 2025-02-21 | $46.01 | $46.01 | 319,100 | — | — |
| 2025-02-20 | $46.74 | $46.74 | 455,700 | — | — |
| 2025-02-19 | $48.26 | $48.26 | 516,000 | — | — |
| 2025-02-18 | $45.84 | $45.84 | 297,200 | — | — |
| 2025-02-14 | $45.10 | $45.10 | 179,100 | — | — |
| 2025-02-13 | $45.18 | $45.18 | 123,900 | — | — |
| 2025-02-12 | $44.62 | $44.62 | 182,900 | — | — |
| 2025-02-11 | $45.50 | $45.50 | 158,800 | — | — |
| 2025-02-10 | $44.36 | $44.36 | 385,600 | — | — |
| 2025-02-07 | $42.62 | $42.62 | 137,600 | — | — |
| 2025-02-06 | $43.77 | $43.77 | 217,500 | — | — |
| 2025-02-05 | $44.62 | $44.62 | 160,700 | — | — |
| 2025-02-04 | $44.83 | $44.83 | 155,500 | — | — |
| 2025-02-03 | $43.58 | $43.58 | 132,100 | — | — |
| 2025-01-31 | $45.35 | $45.35 | 187,000 | — | — |
| 2025-01-30 | $45.83 | $45.83 | 109,300 | — | — |
| 2025-01-29 | $45.66 | $45.66 | 150,200 | — | — |
| 2025-01-28 | $45.65 | $45.65 | 155,600 | — | — |
| 2025-01-27 | $45.90 | $45.90 | 180,600 | — | — |
| 2025-01-24 | $46.91 | $46.91 | 214,700 | — | — |
| 2025-01-23 | $47.99 | $47.99 | 168,500 | — | — |
| 2025-01-22 | $47.25 | $47.25 | 154,300 | — | — |
| 2025-01-21 | $47.73 | $47.73 | 172,300 | — | — |
| 2025-01-17 | $47.20 | $47.20 | 303,800 | — | — |
| 2025-01-16 | $46.46 | $46.46 | 392,700 | — | — |
| 2025-01-15 | $41.87 | $41.87 | 197,300 | — | — |
| 2025-01-14 | $40.08 | $40.08 | 168,400 | — | — |
| 2025-01-13 | $39.68 | $39.68 | 194,300 | — | — |
| 2025-01-10 | $38.00 | $38.00 | 219,400 | — | — |
| 2025-01-08 | $37.74 | $37.74 | 253,400 | — | — |
| 2025-01-07 | $38.53 | $38.53 | 237,700 | — | — |
| 2025-01-06 | $39.61 | $39.61 | 280,100 | — | — |
| 2025-01-03 | $39.86 | $39.86 | 285,000 | — | — |
| 2025-01-02 | $39.54 | $39.54 | 141,500 | — | — |