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
- 2016-09-16 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 | $49.82 | $75.62 | 83,900 | — | — |
| 2025-12-30 | $50.06 | $75.99 | 108,100 | — | — |
| 2025-12-29 | $50.37 | $76.46 | 84,100 | — | — |
| 2025-12-26 | $50.52 | $76.69 | 75,200 | — | — |
| 2025-12-24 | $50.66 | $76.90 | 59,900 | — | — |
| 2025-12-23 | $50.81 | $77.13 | 118,300 | — | — |
| 2025-12-22 | $50.91 | $77.28 | 126,100 | — | — |
| 2025-12-19 | $51.22 | $77.75 | 246,800 | — | — |
| 2025-12-18 | $51.82 | $78.66 | 193,500 | — | — |
| 2025-12-17 | $51.35 | $77.95 | 129,800 | — | — |
| 2025-12-16 | $51.24 | $77.78 | 145,800 | — | — |
| 2025-12-15 | $51.09 | $77.55 | 196,700 | — | — |
| 2025-12-12 | $51.28 | $77.84 | 295,100 | — | — |
| 2025-12-11 | $51.22 | $77.75 | 171,300 | — | — |
| 2025-12-10 | $50.35 | $76.43 | 164,000 | — | — |
| 2025-12-09 | $49.34 | $74.90 | 192,800 | — | — |
| 2025-12-08 | $48.99 | $74.36 | 160,300 | — | — |
| 2025-12-05 | $49.07 | $74.49 | 166,400 | — | — |
| 2025-12-04 | $48.50 | $73.62 | 96,700 | — | — |
| 2025-12-03 | $48.28 | $73.29 | 165,600 | — | — |
| 2025-12-02 | $47.42 | $71.98 | 129,200 | — | — |
| 2025-12-01 | $47.25 | $71.72 | 238,500 | — | — |
| 2025-11-28 | $46.44 | $70.49 | 57,300 | — | — |
| 2025-11-26 | $46.51 | $70.60 | 131,600 | — | — |
| 2025-11-25 | $46.52 | $70.62 | 125,800 | — | — |
| 2025-11-24 | $45.95 | $69.75 | 130,400 | — | — |
| 2025-11-21 | $46.22 | $70.16 | 240,700 | — | — |
| 2025-11-20 | $45.32 | $68.79 | 198,800 | — | — |
| 2025-11-19 | $45.04 | $68.37 | 119,200 | — | — |
| 2025-11-18 | $44.89 | $68.14 | 131,300 | — | — |
| 2025-11-17 | $44.75 | $67.93 | 137,700 | — | — |
| 2025-11-14 | $45.45 | $68.99 | 109,700 | — | — |
| 2025-11-13 | $45.92 | $69.70 | 204,800 | — | — |
| 2025-11-12 | $46.08 | $69.95 | 144,200 | — | — |
| 2025-11-11 | $46.19 | $70.11 | 146,700 | — | — |
| 2025-11-10 | $45.97 | $69.78 | 154,900 | — | — |
| 2025-11-07 | $45.72 | $69.40 | 199,300 | — | — |
| 2025-11-06 | $45.77 | $69.48 | 145,000 | — | — |
| 2025-11-05 | $46.67 | $70.84 | 202,000 | — | — |
| 2025-11-04 | $46.13 | $70.02 | 203,600 | — | — |
| 2025-11-03 | $46.69 | $70.87 | 364,700 | — | — |
| 2025-10-31 | $46.26 | $70.22 | 462,900 | — | — |
| 2025-10-30 | $45.35 | $68.84 | 386,200 | — | — |
| 2025-10-29 | $44.34 | $67.31 | 417,700 | — | — |
| 2025-10-28 | $42.02 | $63.78 | 237,700 | — | — |
| 2025-10-27 | $41.83 | $63.50 | 153,000 | — | — |
| 2025-10-24 | $42.44 | $64.42 | 649,500 | — | — |
| 2025-10-23 | $41.75 | $63.37 | 149,600 | — | — |
| 2025-10-22 | $42.24 | $64.12 | 145,600 | — | — |
| 2025-10-21 | $41.92 | $63.63 | 153,100 | — | — |
| 2025-10-20 | $42.03 | $63.80 | 124,700 | — | — |
| 2025-10-17 | $41.48 | $62.97 | 193,900 | — | — |
| 2025-10-16 | $41.01 | $62.25 | 192,500 | — | — |
| 2025-10-15 | $41.98 | $63.72 | 168,000 | — | — |
| 2025-10-14 | $42.39 | $64.35 | 251,600 | — | — |
| 2025-10-13 | $41.73 | $63.34 | 188,500 | — | — |
| 2025-10-10 | $41.49 | $62.98 | 226,300 | — | — |
| 2025-10-09 | $42.12 | $63.94 | 161,400 | — | — |
| 2025-10-08 | $42.23 | $64.10 | 195,100 | — | — |
| 2025-10-07 | $42.08 | $63.88 | 273,900 | — | — |
| 2025-10-06 | $41.78 | $63.42 | 218,100 | — | — |
| 2025-10-03 | $42.27 | $64.16 | 260,500 | — | — |
| 2025-10-02 | $42.14 | $63.97 | 130,900 | — | — |
| 2025-10-01 | $42.60 | $64.67 | 154,900 | — | — |
| 2025-09-30 | $42.92 | $65.15 | 143,100 | — | — |
| 2025-09-29 | $42.90 | $65.12 | 165,100 | — | — |
| 2025-09-26 | $44.16 | $67.03 | 108,800 | — | — |
| 2025-09-25 | $44.20 | $67.09 | 114,200 | — | — |
| 2025-09-24 | $44.56 | $67.64 | 179,900 | — | — |
| 2025-09-23 | $44.36 | $67.34 | 140,200 | — | — |
| 2025-09-22 | $44.63 | $67.75 | 140,900 | — | — |
| 2025-09-19 | $44.82 | $68.04 | 565,800 | — | — |
| 2025-09-18 | $45.73 | $69.42 | 169,600 | — | — |
| 2025-09-17 | $44.78 | $67.97 | 164,700 | — | — |
| 2025-09-16 | $44.49 | $67.53 | 198,800 | — | — |
| 2025-09-15 | $45.20 | $68.61 | 166,500 | — | — |
| 2025-09-12 | $45.26 | $68.70 | 113,300 | — | — |
| 2025-09-11 | $45.66 | $69.31 | 126,700 | — | — |
| 2025-09-10 | $44.94 | $68.22 | 113,400 | — | — |
| 2025-09-09 | $44.80 | $68.00 | 141,700 | — | — |
| 2025-09-08 | $44.86 | $68.10 | 114,500 | — | — |
| 2025-09-05 | $44.67 | $67.81 | 182,200 | — | — |
| 2025-09-04 | $45.30 | $68.76 | 148,200 | — | — |
| 2025-09-03 | $44.38 | $67.37 | 273,600 | — | — |
| 2025-09-02 | $44.41 | $67.41 | 143,200 | — | — |
| 2025-08-29 | $45.12 | $68.49 | 305,000 | — | — |
| 2025-08-28 | $44.96 | $68.25 | 172,300 | — | — |
| 2025-08-27 | $45.30 | $68.76 | 176,300 | — | — |
| 2025-08-26 | $45.50 | $69.07 | 203,200 | — | — |
| 2025-08-25 | $45.00 | $68.31 | 177,600 | — | — |
| 2025-08-22 | $45.53 | $69.11 | 251,200 | — | — |
| 2025-08-21 | $44.16 | $67.03 | 95,100 | — | — |
| 2025-08-20 | $44.42 | $67.43 | 129,100 | — | — |
| 2025-08-19 | $44.06 | $66.88 | 122,200 | — | — |
| 2025-08-18 | $44.24 | $67.15 | 135,100 | — | — |
| 2025-08-15 | $43.72 | $66.37 | 146,200 | — | — |
| 2025-08-14 | $44.95 | $68.23 | 180,000 | — | — |
| 2025-08-13 | $45.39 | $68.90 | 503,400 | — | — |
| 2025-08-12 | $45.09 | $68.44 | 344,500 | — | — |
| 2025-08-11 | $44.90 | $68.16 | 149,900 | — | — |
| 2025-08-08 | $45.00 | $67.55 | 118,500 | — | — |
| 2025-08-07 | $44.77 | $67.20 | 120,700 | — | — |
| 2025-08-06 | $45.35 | $68.07 | 167,300 | — | — |
| 2025-08-05 | $45.63 | $68.49 | 203,000 | — | — |
| 2025-08-04 | $45.96 | $68.99 | 135,800 | — | — |
| 2025-08-01 | $44.72 | $67.13 | 168,600 | — | — |
| 2025-07-31 | $45.51 | $68.31 | 250,300 | — | — |
| 2025-07-30 | $45.20 | $67.85 | 194,200 | — | — |
| 2025-07-29 | $45.73 | $68.65 | 191,100 | — | — |
| 2025-07-28 | $44.47 | $66.75 | 160,800 | — | — |
| 2025-07-25 | $44.37 | $66.60 | 123,300 | — | — |
| 2025-07-24 | $44.34 | $66.56 | 175,300 | — | — |
| 2025-07-23 | $45.27 | $67.95 | 141,000 | — | — |
| 2025-07-22 | $45.36 | $68.09 | 118,400 | — | — |
| 2025-07-21 | $45.58 | $68.42 | 151,300 | — | — |
| 2025-07-18 | $45.79 | $68.74 | 275,200 | — | — |
| 2025-07-17 | $46.19 | $69.34 | 203,200 | — | — |
| 2025-07-16 | $45.51 | $68.31 | 139,300 | — | — |
| 2025-07-15 | $45.44 | $68.21 | 107,500 | — | — |
| 2025-07-14 | $46.72 | $70.13 | 105,200 | — | — |
| 2025-07-11 | $46.23 | $69.40 | 156,900 | — | — |
| 2025-07-10 | $46.83 | $70.30 | 167,800 | — | — |
| 2025-07-09 | $46.37 | $69.61 | 181,900 | — | — |
| 2025-07-08 | $46.05 | $69.13 | 135,800 | — | — |
| 2025-07-07 | $46.19 | $69.34 | 152,500 | — | — |
| 2025-07-03 | $46.34 | $69.56 | 82,900 | — | — |
| 2025-07-02 | $45.88 | $68.87 | 109,300 | — | — |
| 2025-07-01 | $45.36 | $68.09 | 177,500 | — | — |
| 2025-06-30 | $44.28 | $66.47 | 219,600 | — | — |
| 2025-06-27 | $44.60 | $66.95 | 300,500 | — | — |
| 2025-06-26 | $44.91 | $67.41 | 151,700 | — | — |
| 2025-06-25 | $44.30 | $66.50 | 156,400 | — | — |
| 2025-06-24 | $44.06 | $66.14 | 152,400 | — | — |
| 2025-06-23 | $43.76 | $65.69 | 226,300 | — | — |
| 2025-06-20 | $42.47 | $63.75 | 205,100 | — | — |
| 2025-06-18 | $42.31 | $63.51 | 138,800 | — | — |
| 2025-06-17 | $41.94 | $62.96 | 168,900 | — | — |
| 2025-06-16 | $42.40 | $63.65 | 154,500 | — | — |
| 2025-06-13 | $42.41 | $63.66 | 138,700 | — | — |
| 2025-06-12 | $43.07 | $64.65 | 138,900 | — | — |
| 2025-06-11 | $43.06 | $64.64 | 135,600 | — | — |
| 2025-06-10 | $43.37 | $65.10 | 98,000 | — | — |
| 2025-06-09 | $43.23 | $64.89 | 164,400 | — | — |
| 2025-06-06 | $43.19 | $64.83 | 160,300 | — | — |
| 2025-06-05 | $42.69 | $64.08 | 114,700 | — | — |
| 2025-06-04 | $42.91 | $64.41 | 137,800 | — | — |
| 2025-06-03 | $43.08 | $64.67 | 192,900 | — | — |
| 2025-06-02 | $42.60 | $63.95 | 181,300 | — | — |
| 2025-05-30 | $42.16 | $63.29 | 109,000 | — | — |
| 2025-05-29 | $42.27 | $63.45 | 98,200 | — | — |
| 2025-05-28 | $42.08 | $63.17 | 106,100 | — | — |
| 2025-05-27 | $42.63 | $63.99 | 155,200 | — | — |
| 2025-05-23 | $41.93 | $62.94 | 265,500 | — | — |
| 2025-05-22 | $42.06 | $63.14 | 125,100 | — | — |
| 2025-05-21 | $42.12 | $63.23 | 129,000 | — | — |
| 2025-05-20 | $42.79 | $64.23 | 103,700 | — | — |
| 2025-05-19 | $42.95 | $64.47 | 113,500 | — | — |
| 2025-05-16 | $42.90 | $64.40 | 118,900 | — | — |
| 2025-05-15 | $42.95 | $64.47 | 148,800 | — | — |
| 2025-05-14 | $42.46 | $63.74 | 144,700 | — | — |
| 2025-05-13 | $42.82 | $64.28 | 239,100 | — | — |
| 2025-05-12 | $42.10 | $63.20 | 325,100 | — | — |
| 2025-05-09 | $41.09 | $61.68 | 152,700 | — | — |
| 2025-05-08 | $41.00 | $61.54 | 202,100 | — | — |
| 2025-05-07 | $40.77 | $61.20 | 206,400 | — | — |
| 2025-05-06 | $40.81 | $60.60 | 168,000 | — | — |
| 2025-05-05 | $41.02 | $60.91 | 143,900 | — | — |
| 2025-05-02 | $41.25 | $61.25 | 185,000 | — | — |
| 2025-05-01 | $40.62 | $60.32 | 180,000 | — | — |
| 2025-04-30 | $40.18 | $59.66 | 204,800 | — | — |
| 2025-04-29 | $40.46 | $60.08 | 237,500 | — | — |
| 2025-04-28 | $40.48 | $60.11 | 228,400 | — | — |
| 2025-04-25 | $39.38 | $58.48 | 156,600 | — | — |
| 2025-04-24 | $39.10 | $58.06 | 262,100 | — | — |
| 2025-04-23 | $38.30 | $56.87 | 236,000 | — | — |
| 2025-04-22 | $37.96 | $56.37 | 176,700 | — | — |
| 2025-04-21 | $37.11 | $55.11 | 193,900 | — | — |
| 2025-04-17 | $37.48 | $55.65 | 137,000 | — | — |
| 2025-04-16 | $37.23 | $55.28 | 140,100 | — | — |
| 2025-04-15 | $36.87 | $54.75 | 135,700 | — | — |
| 2025-04-14 | $36.42 | $54.08 | 174,300 | — | — |
| 2025-04-11 | $35.67 | $52.97 | 180,900 | — | — |
| 2025-04-10 | $35.46 | $52.65 | 196,100 | — | — |
| 2025-04-09 | $36.97 | $54.90 | 254,900 | — | — |
| 2025-04-08 | $35.76 | $53.10 | 202,700 | — | — |
| 2025-04-07 | $35.99 | $53.44 | 230,900 | — | — |
| 2025-04-04 | $36.24 | $53.81 | 259,900 | — | — |
| 2025-04-03 | $37.07 | $55.05 | 225,100 | — | — |
| 2025-04-02 | $39.30 | $58.36 | 102,200 | — | — |
| 2025-04-01 | $38.92 | $57.79 | 131,200 | — | — |
| 2025-03-31 | $38.92 | $57.79 | 195,300 | — | — |
| 2025-03-28 | $38.68 | $57.44 | 113,600 | — | — |
| 2025-03-27 | $39.32 | $58.39 | 110,300 | — | — |
| 2025-03-26 | $39.36 | $58.45 | 109,000 | — | — |
| 2025-03-25 | $39.30 | $58.36 | 179,200 | — | — |
| 2025-03-24 | $39.39 | $58.49 | 149,400 | — | — |
| 2025-03-21 | $38.30 | $56.87 | 417,400 | — | — |
| 2025-03-20 | $38.51 | $57.18 | 161,900 | — | — |
| 2025-03-19 | $38.56 | $57.26 | 187,500 | — | — |
| 2025-03-18 | $38.52 | $57.20 | 180,400 | — | — |
| 2025-03-17 | $37.91 | $56.29 | 144,100 | — | — |
| 2025-03-14 | $37.88 | $56.25 | 172,100 | — | — |
| 2025-03-13 | $37.45 | $55.61 | 236,500 | — | — |
| 2025-03-12 | $37.46 | $55.62 | 275,600 | — | — |
| 2025-03-11 | $36.82 | $54.67 | 271,900 | — | — |
| 2025-03-10 | $36.20 | $53.75 | 253,900 | — | — |
| 2025-03-07 | $36.94 | $54.85 | 139,700 | — | — |
| 2025-03-06 | $36.89 | $54.78 | 274,900 | — | — |
| 2025-03-05 | $37.29 | $55.37 | 169,500 | — | — |
| 2025-03-04 | $38.05 | $56.50 | 265,200 | — | — |
| 2025-03-03 | $38.87 | $57.72 | 170,500 | — | — |
| 2025-02-28 | $38.80 | $57.61 | 278,600 | — | — |
| 2025-02-27 | $38.94 | $57.82 | 120,700 | — | — |
| 2025-02-26 | $39.30 | $58.36 | 185,800 | — | — |
| 2025-02-25 | $39.13 | $58.10 | 241,100 | — | — |
| 2025-02-24 | $38.53 | $57.21 | 219,100 | — | — |
| 2025-02-21 | $38.52 | $56.55 | 148,400 | — | — |
| 2025-02-20 | $39.47 | $57.94 | 171,700 | — | — |
| 2025-02-19 | $39.76 | $58.37 | 204,100 | — | — |
| 2025-02-18 | $40.70 | $59.75 | 148,600 | — | — |
| 2025-02-14 | $40.26 | $59.10 | 139,400 | — | — |
| 2025-02-13 | $40.43 | $59.35 | 212,600 | — | — |
| 2025-02-12 | $41.31 | $60.64 | 297,800 | — | — |
| 2025-02-11 | $40.72 | $59.77 | 398,000 | — | — |
| 2025-02-10 | $37.44 | $54.96 | 125,000 | — | — |
| 2025-02-07 | $37.98 | $55.75 | 115,400 | — | — |
| 2025-02-06 | $38.64 | $56.72 | 166,100 | — | — |
| 2025-02-05 | $38.37 | $56.33 | 143,000 | — | — |
| 2025-02-04 | $37.78 | $55.46 | 187,600 | — | — |
| 2025-02-03 | $36.69 | $53.86 | 155,500 | — | — |
| 2025-01-31 | $36.69 | $53.86 | 220,000 | — | — |
| 2025-01-30 | $36.85 | $54.09 | 143,500 | — | — |
| 2025-01-29 | $36.63 | $53.77 | 141,900 | — | — |
| 2025-01-28 | $36.63 | $53.77 | 151,300 | — | — |
| 2025-01-27 | $36.14 | $53.05 | 183,000 | — | — |
| 2025-01-24 | $36.03 | $52.89 | 146,900 | — | — |
| 2025-01-23 | $35.91 | $52.71 | 204,100 | — | — |
| 2025-01-22 | $35.86 | $52.64 | 210,500 | — | — |
| 2025-01-21 | $36.96 | $54.26 | 141,900 | — | — |
| 2025-01-17 | $37.02 | $54.34 | 155,700 | — | — |
| 2025-01-16 | $36.85 | $54.09 | 133,500 | — | — |
| 2025-01-15 | $36.77 | $53.98 | 172,600 | — | — |
| 2025-01-14 | $36.43 | $53.48 | 253,100 | — | — |
| 2025-01-13 | $35.48 | $52.08 | 175,200 | — | — |
| 2025-01-10 | $35.15 | $51.60 | 180,100 | — | — |
| 2025-01-08 | $36.20 | $53.14 | 122,200 | — | — |
| 2025-01-07 | $35.83 | $52.60 | 287,800 | — | — |
| 2025-01-06 | $36.33 | $53.33 | 200,700 | — | — |
| 2025-01-03 | $36.72 | $53.90 | 111,500 | — | — |
| 2025-01-02 | $36.35 | $53.36 | 209,300 | — | — |