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
- 2018-03-27 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 | $56.95 | $57.42 | 225,100 | — | — |
| 2025-12-30 | $56.98 | $57.45 | 108,600 | — | — |
| 2025-12-29 | $57.53 | $58.01 | 136,900 | — | — |
| 2025-12-26 | $55.23 | $55.69 | 38,400 | — | — |
| 2025-12-24 | $56.10 | $56.57 | 38,300 | — | — |
| 2025-12-23 | $56.50 | $56.97 | 62,800 | — | — |
| 2025-12-22 | $56.05 | $56.52 | 145,200 | — | — |
| 2025-12-19 | $55.20 | $55.66 | 168,300 | — | — |
| 2025-12-18 | $55.87 | $56.33 | 135,200 | — | — |
| 2025-12-17 | $54.44 | $54.89 | 62,600 | — | — |
| 2025-12-16 | $54.31 | $54.76 | 73,300 | — | — |
| 2025-12-15 | $53.69 | $54.14 | 64,600 | — | — |
| 2025-12-12 | $53.85 | $54.30 | 143,700 | — | — |
| 2025-12-11 | $54.08 | $54.53 | 229,300 | — | — |
| 2025-12-10 | $55.42 | $55.88 | 178,300 | — | — |
| 2025-12-09 | $56.64 | $57.11 | 183,600 | — | — |
| 2025-12-08 | $55.71 | $56.17 | 176,000 | — | — |
| 2025-12-05 | $53.46 | $53.90 | 43,300 | — | — |
| 2025-12-04 | $53.11 | $53.55 | 61,300 | — | — |
| 2025-12-03 | $55.48 | $55.94 | 114,000 | — | — |
| 2025-12-02 | $54.22 | $54.67 | 60,200 | — | — |
| 2025-12-01 | $54.22 | $54.67 | 66,600 | — | — |
| 2025-11-28 | $54.19 | $54.64 | 27,500 | — | — |
| 2025-11-26 | $54.57 | $55.02 | 64,600 | — | — |
| 2025-11-25 | $55.19 | $55.65 | 46,700 | — | — |
| 2025-11-24 | $54.43 | $54.88 | 44,000 | — | — |
| 2025-11-21 | $53.64 | $54.09 | 62,000 | — | — |
| 2025-11-20 | $52.55 | $52.99 | 57,300 | — | — |
| 2025-11-19 | $52.72 | $53.16 | 44,800 | — | — |
| 2025-11-18 | $53.64 | $54.09 | 68,600 | — | — |
| 2025-11-17 | $54.33 | $54.78 | 80,500 | — | — |
| 2025-11-14 | $58.43 | $58.92 | 71,000 | — | — |
| 2025-11-13 | $57.51 | $57.99 | 55,200 | — | — |
| 2025-11-12 | $57.98 | $58.46 | 57,600 | — | — |
| 2025-11-11 | $57.97 | $58.45 | 54,900 | — | — |
| 2025-11-10 | $57.85 | $58.33 | 80,300 | — | — |
| 2025-11-07 | $58.20 | $58.68 | 71,800 | — | — |
| 2025-11-06 | $59.42 | $59.91 | 172,900 | — | — |
| 2025-11-05 | $54.53 | $54.98 | 72,800 | — | — |
| 2025-11-04 | $52.18 | $52.61 | 63,200 | — | — |
| 2025-11-03 | $54.01 | $54.46 | 65,400 | — | — |
| 2025-10-31 | $53.63 | $54.08 | 72,100 | — | — |
| 2025-10-30 | $51.26 | $51.69 | 62,400 | — | — |
| 2025-10-29 | $51.84 | $52.27 | 89,100 | — | — |
| 2025-10-28 | $53.06 | $53.50 | 44,200 | — | — |
| 2025-10-27 | $52.56 | $53.00 | 36,600 | — | — |
| 2025-10-24 | $54.03 | $54.48 | 49,800 | — | — |
| 2025-10-23 | $54.51 | $54.96 | 81,600 | — | — |
| 2025-10-22 | $52.48 | $52.92 | 57,800 | — | — |
| 2025-10-21 | $51.79 | $52.22 | 51,900 | — | — |
| 2025-10-20 | $52.42 | $52.86 | 43,000 | — | — |
| 2025-10-17 | $51.34 | $51.77 | 164,000 | — | — |
| 2025-10-16 | $53.25 | $53.69 | 55,900 | — | — |
| 2025-10-15 | $52.99 | $53.43 | 62,700 | — | — |
| 2025-10-14 | $52.79 | $53.23 | 71,600 | — | — |
| 2025-10-13 | $52.72 | $53.16 | 50,800 | — | — |
| 2025-10-10 | $51.16 | $51.59 | 63,500 | — | — |
| 2025-10-09 | $52.46 | $52.90 | 56,900 | — | — |
| 2025-10-08 | $52.15 | $52.58 | 39,200 | — | — |
| 2025-10-07 | $50.82 | $51.24 | 53,800 | — | — |
| 2025-10-06 | $50.94 | $51.36 | 58,500 | — | — |
| 2025-10-03 | $51.46 | $51.89 | 52,400 | — | — |
| 2025-10-02 | $50.62 | $51.04 | 102,100 | — | — |
| 2025-10-01 | $52.90 | $53.34 | 85,400 | — | — |
| 2025-09-30 | $52.25 | $52.68 | 170,600 | — | — |
| 2025-09-29 | $52.00 | $52.43 | 65,600 | — | — |
| 2025-09-26 | $52.07 | $52.50 | 106,800 | — | — |
| 2025-09-25 | $51.44 | $51.87 | 97,800 | — | — |
| 2025-09-24 | $51.17 | $51.60 | 101,200 | — | — |
| 2025-09-23 | $51.72 | $52.15 | 84,100 | — | — |
| 2025-09-22 | $52.46 | $52.90 | 82,700 | — | — |
| 2025-09-19 | $52.26 | $52.69 | 319,800 | — | — |
| 2025-09-18 | $51.05 | $51.47 | 92,500 | — | — |
| 2025-09-17 | $49.82 | $50.23 | 104,700 | — | — |
| 2025-09-16 | $49.99 | $50.41 | 55,100 | — | — |
| 2025-09-15 | $49.36 | $49.77 | 55,300 | — | — |
| 2025-09-12 | $48.61 | $49.01 | 74,800 | — | — |
| 2025-09-11 | $48.36 | $48.76 | 119,500 | — | — |
| 2025-09-10 | $49.32 | $49.73 | 62,200 | — | — |
| 2025-09-09 | $51.27 | $51.70 | 81,000 | — | — |
| 2025-09-08 | $51.13 | $51.56 | 268,200 | — | — |
| 2025-09-05 | $50.68 | $51.10 | 63,700 | — | — |
| 2025-09-04 | $49.79 | $50.20 | 61,500 | — | — |
| 2025-09-03 | $48.88 | $49.29 | 56,800 | — | — |
| 2025-09-02 | $49.99 | $50.41 | 65,200 | — | — |
| 2025-08-29 | $50.24 | $50.66 | 75,400 | — | — |
| 2025-08-28 | $50.92 | $51.34 | 112,500 | — | — |
| 2025-08-27 | $49.27 | $49.68 | 55,400 | — | — |
| 2025-08-26 | $48.01 | $48.41 | 70,600 | — | — |
| 2025-08-25 | $47.17 | $47.56 | 76,500 | — | — |
| 2025-08-22 | $47.67 | $48.07 | 121,500 | — | — |
| 2025-08-21 | $45.31 | $45.68 | 75,200 | — | — |
| 2025-08-20 | $44.37 | $44.74 | 69,000 | — | — |
| 2025-08-19 | $44.07 | $44.44 | 147,000 | — | — |
| 2025-08-18 | $44.02 | $44.39 | 69,900 | — | — |
| 2025-08-15 | $43.59 | $43.95 | 197,600 | — | — |
| 2025-08-14 | $43.71 | $44.07 | 78,300 | — | — |
| 2025-08-13 | $43.99 | $44.36 | 69,600 | — | — |
| 2025-08-12 | $42.69 | $43.05 | 101,400 | — | — |
| 2025-08-11 | $41.14 | $41.48 | 122,500 | — | — |
| 2025-08-08 | $42.25 | $42.60 | 116,300 | — | — |
| 2025-08-07 | $42.44 | $42.79 | 154,700 | — | — |
| 2025-08-06 | $43.47 | $43.83 | 67,100 | — | — |
| 2025-08-05 | $44.01 | $44.38 | 82,000 | — | — |
| 2025-08-04 | $45.07 | $45.44 | 106,200 | — | — |
| 2025-08-01 | $42.38 | $42.73 | 87,000 | — | — |
| 2025-07-31 | $44.33 | $44.70 | 95,500 | — | — |
| 2025-07-30 | $44.75 | $45.12 | 75,900 | — | — |
| 2025-07-29 | $44.30 | $44.67 | 57,100 | — | — |
| 2025-07-28 | $44.78 | $45.15 | 73,500 | — | — |
| 2025-07-25 | $44.46 | $44.83 | 95,300 | — | — |
| 2025-07-24 | $45.03 | $45.40 | 87,200 | — | — |
| 2025-07-23 | $45.27 | $45.65 | 67,300 | — | — |
| 2025-07-22 | $44.72 | $45.09 | 64,900 | — | — |
| 2025-07-21 | $45.48 | $45.86 | 63,900 | — | — |
| 2025-07-18 | $45.43 | $45.81 | 73,800 | — | — |
| 2025-07-17 | $45.52 | $45.90 | 68,500 | — | — |
| 2025-07-16 | $45.14 | $45.52 | 91,400 | — | — |
| 2025-07-15 | $45.49 | $45.87 | 84,400 | — | — |
| 2025-07-14 | $46.53 | $46.92 | 101,700 | — | — |
| 2025-07-11 | $47.52 | $47.92 | 101,100 | — | — |
| 2025-07-10 | $48.63 | $49.03 | 66,500 | — | — |
| 2025-07-09 | $49.99 | $50.41 | 107,300 | — | — |
| 2025-07-08 | $49.37 | $49.78 | 98,900 | — | — |
| 2025-07-07 | $50.08 | $50.50 | 68,400 | — | — |
| 2025-07-03 | $50.25 | $50.67 | 50,300 | — | — |
| 2025-07-02 | $48.62 | $49.02 | 63,800 | — | — |
| 2025-07-01 | $49.02 | $49.43 | 117,700 | — | — |
| 2025-06-30 | $49.20 | $49.61 | 124,400 | — | — |
| 2025-06-27 | $50.96 | $51.38 | 270,400 | — | — |
| 2025-06-26 | $47.96 | $48.36 | 80,200 | — | — |
| 2025-06-25 | $47.70 | $48.10 | 67,400 | — | — |
| 2025-06-24 | $49.29 | $49.70 | 107,400 | — | — |
| 2025-06-23 | $48.70 | $49.11 | 145,700 | — | — |
| 2025-06-20 | $47.45 | $47.84 | 175,000 | — | — |
| 2025-06-18 | $47.70 | $48.10 | 100,800 | — | — |
| 2025-06-17 | $48.19 | $48.59 | 95,100 | — | — |
| 2025-06-16 | $48.20 | $48.60 | 89,600 | — | — |
| 2025-06-13 | $46.19 | $46.57 | 104,200 | — | — |
| 2025-06-12 | $46.82 | $47.21 | 74,100 | — | — |
| 2025-06-11 | $47.34 | $47.73 | 159,500 | — | — |
| 2025-06-10 | $45.00 | $45.37 | 151,800 | — | — |
| 2025-06-09 | $44.11 | $44.48 | 122,400 | — | — |
| 2025-06-06 | $45.64 | $46.02 | 84,400 | — | — |
| 2025-06-05 | $46.33 | $46.72 | 76,900 | — | — |
| 2025-06-04 | $46.03 | $46.41 | 86,800 | — | — |
| 2025-06-03 | $47.96 | $48.36 | 138,100 | — | — |
| 2025-06-02 | $46.67 | $47.06 | 167,500 | — | — |
| 2025-05-30 | $48.56 | $48.96 | 395,200 | — | — |
| 2025-05-29 | $49.67 | $50.08 | 112,100 | — | — |
| 2025-05-28 | $50.00 | $50.42 | 199,900 | — | — |
| 2025-05-27 | $49.82 | $50.23 | 144,000 | — | — |
| 2025-05-23 | $49.28 | $49.69 | 118,500 | — | — |
| 2025-05-22 | $50.11 | $50.53 | 206,400 | — | — |
| 2025-05-21 | $49.81 | $50.22 | 297,400 | — | — |
| 2025-05-20 | $49.29 | $49.70 | 83,300 | — | — |
| 2025-05-19 | $49.12 | $49.53 | 80,900 | — | — |
| 2025-05-16 | $49.20 | $49.61 | 171,200 | — | — |
| 2025-05-15 | $49.19 | $49.60 | 96,800 | — | — |
| 2025-05-14 | $49.20 | $49.61 | 158,700 | — | — |
| 2025-05-13 | $47.68 | $48.08 | 232,600 | — | — |
| 2025-05-12 | $46.08 | $46.46 | 148,900 | — | — |
| 2025-05-09 | $45.71 | $46.09 | 232,000 | — | — |
| 2025-05-08 | $46.62 | $47.01 | 469,900 | — | — |
| 2025-05-07 | $40.47 | $40.81 | 155,000 | — | — |
| 2025-05-06 | $39.58 | $39.91 | 102,000 | — | — |
| 2025-05-05 | $39.21 | $39.54 | 95,300 | — | — |
| 2025-05-02 | $39.73 | $40.06 | 57,400 | — | — |
| 2025-05-01 | $39.72 | $40.05 | 207,700 | — | — |
| 2025-04-30 | $39.06 | $39.38 | 59,900 | — | — |
| 2025-04-29 | $39.32 | $39.65 | 189,900 | — | — |
| 2025-04-28 | $37.68 | $37.99 | 73,100 | — | — |
| 2025-04-25 | $37.30 | $37.61 | 42,600 | — | — |
| 2025-04-24 | $37.56 | $37.87 | 88,200 | — | — |
| 2025-04-23 | $37.28 | $37.59 | 67,800 | — | — |
| 2025-04-22 | $36.67 | $36.97 | 52,700 | — | — |
| 2025-04-21 | $36.13 | $36.43 | 34,800 | — | — |
| 2025-04-17 | $36.72 | $37.03 | 51,700 | — | — |
| 2025-04-16 | $37.43 | $37.74 | 43,300 | — | — |
| 2025-04-15 | $37.49 | $37.80 | 47,200 | — | — |
| 2025-04-14 | $36.97 | $37.28 | 59,400 | — | — |
| 2025-04-11 | $36.47 | $36.77 | 56,100 | — | — |
| 2025-04-10 | $36.04 | $36.34 | 109,900 | — | — |
| 2025-04-09 | $37.47 | $37.78 | 117,700 | — | — |
| 2025-04-08 | $34.90 | $35.19 | 76,900 | — | — |
| 2025-04-07 | $35.53 | $35.83 | 111,100 | — | — |
| 2025-04-04 | $35.30 | $35.59 | 84,400 | — | — |
| 2025-04-03 | $36.95 | $37.26 | 67,200 | — | — |
| 2025-04-02 | $39.05 | $39.37 | 70,900 | — | — |
| 2025-04-01 | $38.78 | $39.10 | 89,800 | — | — |
| 2025-03-31 | $37.59 | $37.90 | 188,700 | — | — |
| 2025-03-28 | $37.33 | $37.64 | 68,200 | — | — |
| 2025-03-27 | $38.20 | $38.52 | 54,600 | — | — |
| 2025-03-26 | $39.41 | $39.74 | 52,300 | — | — |
| 2025-03-25 | $40.75 | $41.09 | 88,200 | — | — |
| 2025-03-24 | $39.33 | $39.66 | 65,700 | — | — |
| 2025-03-21 | $38.64 | $38.96 | 79,700 | — | — |
| 2025-03-20 | $38.59 | $38.91 | 59,100 | — | — |
| 2025-03-19 | $38.92 | $39.24 | 71,600 | — | — |
| 2025-03-18 | $38.42 | $38.74 | 81,800 | — | — |
| 2025-03-17 | $38.59 | $38.91 | 61,900 | — | — |
| 2025-03-14 | $37.28 | $37.59 | 73,700 | — | — |
| 2025-03-13 | $36.25 | $36.55 | 62,000 | — | — |
| 2025-03-12 | $36.63 | $36.93 | 87,500 | — | — |
| 2025-03-11 | $36.82 | $37.13 | 106,500 | — | — |
| 2025-03-10 | $34.46 | $34.75 | 111,400 | — | — |
| 2025-03-07 | $35.95 | $36.25 | 99,500 | — | — |
| 2025-03-06 | $36.54 | $36.84 | 65,800 | — | — |
| 2025-03-05 | $38.49 | $38.81 | 61,200 | — | — |
| 2025-03-04 | $38.72 | $39.04 | 125,300 | — | — |
| 2025-03-03 | $39.93 | $40.26 | 98,200 | — | — |
| 2025-02-28 | $40.62 | $40.96 | 273,100 | — | — |
| 2025-02-27 | $38.02 | $38.34 | 154,000 | — | — |
| 2025-02-26 | $39.35 | $39.68 | 72,800 | — | — |
| 2025-02-25 | $38.14 | $38.46 | 97,800 | — | — |
| 2025-02-24 | $38.69 | $39.01 | 73,800 | — | — |
| 2025-02-21 | $38.84 | $39.16 | 89,800 | — | — |
| 2025-02-20 | $40.24 | $40.57 | 74,000 | — | — |
| 2025-02-19 | $41.06 | $41.40 | 85,800 | — | — |
| 2025-02-18 | $39.77 | $40.10 | 79,300 | — | — |
| 2025-02-14 | $43.16 | $43.52 | 156,000 | — | — |
| 2025-02-13 | $42.35 | $42.70 | 223,100 | — | — |
| 2025-02-12 | $40.27 | $40.60 | 112,600 | — | — |
| 2025-02-11 | $39.93 | $40.26 | 89,500 | — | — |
| 2025-02-10 | $40.32 | $40.66 | 134,200 | — | — |
| 2025-02-07 | $39.41 | $39.74 | 106,200 | — | — |
| 2025-02-06 | $39.94 | $40.27 | 142,900 | — | — |
| 2025-02-05 | $39.96 | $40.29 | 153,000 | — | — |
| 2025-02-04 | $39.34 | $39.67 | 156,800 | — | — |
| 2025-02-03 | $37.45 | $37.76 | 128,000 | — | — |
| 2025-01-31 | $36.40 | $36.70 | 77,300 | — | — |
| 2025-01-30 | $36.37 | $36.37 | 94,100 | — | — |
| 2025-01-29 | $35.02 | $35.02 | 28,400 | — | — |
| 2025-01-28 | $35.77 | $35.77 | 57,700 | — | — |
| 2025-01-27 | $35.31 | $35.31 | 110,900 | — | — |
| 2025-01-24 | $35.60 | $35.60 | 61,400 | — | — |
| 2025-01-23 | $35.63 | $35.63 | 81,700 | — | — |
| 2025-01-22 | $35.83 | $35.82 | 37,600 | — | — |
| 2025-01-21 | $35.64 | $35.64 | 52,400 | — | — |
| 2025-01-17 | $35.45 | $35.45 | 48,100 | — | — |
| 2025-01-16 | $35.04 | $35.04 | 50,600 | — | — |
| 2025-01-15 | $34.50 | $34.50 | 53,200 | — | — |
| 2025-01-14 | $33.88 | $33.88 | 53,400 | — | — |
| 2025-01-13 | $33.98 | $33.98 | 52,300 | — | — |
| 2025-01-10 | $34.18 | $34.18 | 71,700 | — | — |
| 2025-01-08 | $35.28 | $35.28 | 52,500 | — | — |
| 2025-01-07 | $35.18 | $35.18 | 64,900 | — | — |
| 2025-01-06 | $35.81 | $35.81 | 42,100 | — | — |
| 2025-01-03 | $35.75 | $35.75 | 31,800 | — | — |
| 2025-01-02 | $35.01 | $35.01 | 74,400 | — | — |