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
- 2023-01-13 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 | $51.11 | $51.11 | 247,100 | — | — |
| 2025-12-30 | $51.78 | $51.78 | 216,700 | — | — |
| 2025-12-29 | $52.12 | $52.12 | 189,600 | — | — |
| 2025-12-26 | $51.85 | $51.85 | 153,300 | — | — |
| 2025-12-24 | $51.72 | $51.72 | 93,500 | — | — |
| 2025-12-23 | $51.98 | $51.98 | 225,600 | — | — |
| 2025-12-22 | $52.09 | $52.09 | 305,600 | — | — |
| 2025-12-19 | $51.13 | $51.13 | 330,600 | — | — |
| 2025-12-18 | $51.80 | $51.80 | 405,300 | — | — |
| 2025-12-17 | $49.65 | $49.65 | 276,800 | — | — |
| 2025-12-16 | $49.11 | $49.11 | 204,600 | — | — |
| 2025-12-15 | $48.80 | $48.80 | 358,000 | — | — |
| 2025-12-12 | $49.71 | $49.71 | 280,900 | — | — |
| 2025-12-11 | $49.70 | $49.70 | 273,000 | — | — |
| 2025-12-10 | $47.48 | $47.48 | 339,000 | — | — |
| 2025-12-09 | $47.00 | $47.00 | 310,900 | — | — |
| 2025-12-08 | $46.76 | $46.76 | 364,500 | — | — |
| 2025-12-05 | $46.60 | $46.60 | 432,100 | — | — |
| 2025-12-04 | $47.52 | $47.52 | 917,300 | — | — |
| 2025-12-03 | $45.18 | $45.18 | 555,200 | — | — |
| 2025-12-02 | $46.57 | $46.57 | 343,900 | — | — |
| 2025-12-01 | $47.60 | $47.60 | 344,800 | — | — |
| 2025-11-28 | $48.96 | $48.96 | 111,100 | — | — |
| 2025-11-26 | $49.00 | $49.00 | 248,800 | — | — |
| 2025-11-25 | $49.29 | $49.29 | 392,400 | — | — |
| 2025-11-24 | $48.55 | $48.55 | 538,200 | — | — |
| 2025-11-21 | $47.50 | $47.50 | 756,800 | — | — |
| 2025-11-20 | $46.60 | $46.60 | 303,900 | — | — |
| 2025-11-19 | $47.12 | $47.12 | 321,200 | — | — |
| 2025-11-18 | $48.25 | $48.25 | 227,600 | — | — |
| 2025-11-17 | $48.48 | $48.48 | 159,300 | — | — |
| 2025-11-14 | $48.70 | $48.70 | 192,900 | — | — |
| 2025-11-13 | $48.75 | $48.75 | 255,600 | — | — |
| 2025-11-12 | $49.42 | $49.42 | 588,700 | — | — |
| 2025-11-11 | $48.14 | $48.14 | 250,200 | — | — |
| 2025-11-10 | $47.83 | $47.83 | 263,700 | — | — |
| 2025-11-07 | $47.48 | $47.48 | 370,300 | — | — |
| 2025-11-06 | $45.66 | $45.66 | 274,000 | — | — |
| 2025-11-05 | $46.83 | $46.83 | 317,600 | — | — |
| 2025-11-04 | $45.87 | $45.87 | 272,900 | — | — |
| 2025-11-03 | $45.02 | $45.02 | 534,600 | — | — |
| 2025-10-31 | $45.59 | $45.59 | 505,800 | — | — |
| 2025-10-30 | $45.64 | $45.64 | 851,000 | — | — |
| 2025-10-29 | $45.01 | $45.01 | 402,900 | — | — |
| 2025-10-28 | $45.14 | $45.14 | 301,100 | — | — |
| 2025-10-27 | $46.76 | $46.76 | 311,400 | — | — |
| 2025-10-24 | $46.34 | $46.34 | 242,200 | — | — |
| 2025-10-23 | $46.60 | $46.60 | 275,300 | — | — |
| 2025-10-22 | $46.36 | $46.36 | 210,600 | — | — |
| 2025-10-21 | $46.95 | $46.95 | 403,100 | — | — |
| 2025-10-20 | $46.45 | $46.45 | 240,100 | — | — |
| 2025-10-17 | $46.25 | $46.25 | 1,007,600 | — | — |
| 2025-10-16 | $45.00 | $45.00 | 1,120,700 | — | — |
| 2025-10-15 | $49.62 | $49.62 | 560,800 | — | — |
| 2025-10-14 | $50.60 | $50.60 | 463,400 | — | — |
| 2025-10-13 | $49.14 | $49.14 | 379,300 | — | — |
| 2025-10-10 | $48.93 | $48.93 | 391,500 | — | — |
| 2025-10-09 | $48.63 | $48.63 | 310,600 | — | — |
| 2025-10-08 | $48.97 | $48.97 | 355,000 | — | — |
| 2025-10-07 | $48.27 | $48.27 | 371,300 | — | — |
| 2025-10-06 | $48.00 | $48.00 | 482,500 | — | — |
| 2025-10-03 | $46.27 | $46.27 | 263,800 | — | — |
| 2025-10-02 | $45.82 | $45.82 | 948,400 | — | — |
| 2025-10-01 | $44.88 | $44.88 | 579,200 | — | — |
| 2025-09-30 | $47.56 | $47.56 | 486,200 | — | — |
| 2025-09-29 | $47.11 | $47.11 | 322,100 | — | — |
| 2025-09-26 | $47.02 | $47.02 | 299,300 | — | — |
| 2025-09-25 | $46.73 | $46.73 | 529,200 | — | — |
| 2025-09-24 | $47.88 | $47.88 | 355,400 | — | — |
| 2025-09-23 | $47.19 | $47.19 | 363,400 | — | — |
| 2025-09-22 | $47.25 | $47.25 | 278,100 | — | — |
| 2025-09-19 | $47.37 | $47.37 | 855,900 | — | — |
| 2025-09-18 | $47.89 | $47.89 | 355,400 | — | — |
| 2025-09-17 | $46.74 | $46.74 | 624,200 | — | — |
| 2025-09-16 | $46.78 | $46.78 | 1,199,600 | — | — |
| 2025-09-15 | $45.53 | $45.53 | 602,400 | — | — |
| 2025-09-12 | $46.07 | $46.07 | 637,500 | — | — |
| 2025-09-11 | $47.72 | $47.72 | 741,700 | — | — |
| 2025-09-10 | $47.63 | $47.63 | 815,700 | — | — |
| 2025-09-09 | $48.65 | $48.65 | 378,100 | — | — |
| 2025-09-08 | $50.23 | $50.23 | 504,200 | — | — |
| 2025-09-05 | $50.23 | $50.23 | 518,400 | — | — |
| 2025-09-04 | $51.16 | $51.16 | 739,200 | — | — |
| 2025-09-03 | $48.87 | $48.87 | 971,800 | — | — |
| 2025-09-02 | $49.36 | $49.36 | 334,700 | — | — |
| 2025-08-29 | $48.30 | $48.30 | 376,000 | — | — |
| 2025-08-28 | $48.46 | $48.46 | 289,600 | — | — |
| 2025-08-27 | $48.63 | $48.63 | 342,000 | — | — |
| 2025-08-26 | $48.77 | $48.77 | 299,400 | — | — |
| 2025-08-25 | $48.69 | $48.69 | 204,700 | — | — |
| 2025-08-22 | $49.56 | $49.56 | 301,600 | — | — |
| 2025-08-21 | $49.44 | $49.44 | 281,200 | — | — |
| 2025-08-20 | $49.59 | $49.59 | 373,900 | — | — |
| 2025-08-19 | $48.53 | $48.53 | 689,500 | — | — |
| 2025-08-18 | $47.90 | $47.90 | 403,100 | — | — |
| 2025-08-15 | $47.70 | $47.70 | 286,100 | — | — |
| 2025-08-14 | $48.54 | $48.54 | 348,000 | — | — |
| 2025-08-13 | $49.78 | $49.78 | 309,500 | — | — |
| 2025-08-12 | $49.26 | $49.26 | 244,700 | — | — |
| 2025-08-11 | $48.91 | $48.91 | 292,700 | — | — |
| 2025-08-08 | $48.72 | $48.72 | 352,500 | — | — |
| 2025-08-07 | $49.19 | $49.19 | 548,600 | — | — |
| 2025-08-06 | $47.93 | $47.93 | 519,900 | — | — |
| 2025-08-05 | $48.13 | $48.13 | 677,400 | — | — |
| 2025-08-04 | $49.57 | $49.57 | 394,800 | — | — |
| 2025-08-01 | $49.39 | $49.39 | 463,000 | — | — |
| 2025-07-31 | $50.58 | $50.58 | 675,100 | — | — |
| 2025-07-30 | $49.44 | $49.44 | 621,900 | — | — |
| 2025-07-29 | $50.91 | $50.91 | 650,800 | — | — |
| 2025-07-28 | $51.02 | $51.02 | 502,000 | — | — |
| 2025-07-25 | $51.98 | $51.98 | 382,100 | — | — |
| 2025-07-24 | $51.80 | $51.80 | 760,600 | — | — |
| 2025-07-23 | $52.55 | $52.55 | 717,800 | — | — |
| 2025-07-22 | $53.50 | $53.50 | 293,500 | — | — |
| 2025-07-21 | $52.85 | $52.85 | 273,900 | — | — |
| 2025-07-18 | $54.12 | $54.12 | 335,600 | — | — |
| 2025-07-17 | $54.11 | $54.11 | 289,100 | — | — |
| 2025-07-16 | $53.96 | $53.96 | 222,700 | — | — |
| 2025-07-15 | $53.64 | $53.64 | 459,800 | — | — |
| 2025-07-14 | $54.00 | $54.00 | 337,000 | — | — |
| 2025-07-11 | $52.13 | $52.13 | 383,600 | — | — |
| 2025-07-10 | $53.40 | $53.40 | 373,800 | — | — |
| 2025-07-09 | $54.63 | $54.63 | 443,900 | — | — |
| 2025-07-08 | $54.68 | $54.68 | 356,600 | — | — |
| 2025-07-07 | $54.93 | $54.93 | 261,600 | — | — |
| 2025-07-03 | $56.01 | $56.01 | 349,800 | — | — |
| 2025-07-02 | $54.84 | $54.84 | 837,600 | — | — |
| 2025-07-01 | $56.46 | $56.46 | 424,100 | — | — |
| 2025-06-30 | $57.79 | $57.79 | 323,900 | — | — |
| 2025-06-27 | $56.93 | $56.93 | 1,585,200 | — | — |
| 2025-06-26 | $56.81 | $56.81 | 375,700 | — | — |
| 2025-06-25 | $56.22 | $56.22 | 356,700 | — | — |
| 2025-06-24 | $58.79 | $58.79 | 309,200 | — | — |
| 2025-06-23 | $58.78 | $58.78 | 318,400 | — | — |
| 2025-06-20 | $57.33 | $57.33 | 686,100 | — | — |
| 2025-06-18 | $57.18 | $57.18 | 389,800 | — | — |
| 2025-06-17 | $58.57 | $58.57 | 228,300 | — | — |
| 2025-06-16 | $59.29 | $59.29 | 284,200 | — | — |
| 2025-06-13 | $58.60 | $58.60 | 305,900 | — | — |
| 2025-06-12 | $59.83 | $59.83 | 195,300 | — | — |
| 2025-06-11 | $59.05 | $59.05 | 290,500 | — | — |
| 2025-06-10 | $58.19 | $58.19 | 391,200 | — | — |
| 2025-06-09 | $60.42 | $60.42 | 478,700 | — | — |
| 2025-06-06 | $62.45 | $62.45 | 257,500 | — | — |
| 2025-06-05 | $62.95 | $62.95 | 217,300 | — | — |
| 2025-06-04 | $63.46 | $63.46 | 280,800 | — | — |
| 2025-06-03 | $64.82 | $64.82 | 462,200 | — | — |
| 2025-06-02 | $65.00 | $65.00 | 329,500 | — | — |
| 2025-05-30 | $63.35 | $63.35 | 458,400 | — | — |
| 2025-05-29 | $61.95 | $61.95 | 279,600 | — | — |
| 2025-05-28 | $60.86 | $60.86 | 232,800 | — | — |
| 2025-05-27 | $61.88 | $61.88 | 271,100 | — | — |
| 2025-05-23 | $60.97 | $60.97 | 264,900 | — | — |
| 2025-05-22 | $60.47 | $60.47 | 287,100 | — | — |
| 2025-05-21 | $61.90 | $61.90 | 248,700 | — | — |
| 2025-05-20 | $63.18 | $63.18 | 481,600 | — | — |
| 2025-05-19 | $63.60 | $63.60 | 294,100 | — | — |
| 2025-05-16 | $63.61 | $63.61 | 299,400 | — | — |
| 2025-05-15 | $62.56 | $62.56 | 448,900 | — | — |
| 2025-05-14 | $61.03 | $61.03 | 512,100 | — | — |
| 2025-05-13 | $59.75 | $59.75 | 250,300 | — | — |
| 2025-05-12 | $59.75 | $59.75 | 465,900 | — | — |
| 2025-05-09 | $59.87 | $59.87 | 201,400 | — | — |
| 2025-05-08 | $59.61 | $59.61 | 323,700 | — | — |
| 2025-05-07 | $58.86 | $58.86 | 475,200 | — | — |
| 2025-05-06 | $58.27 | $58.27 | 522,300 | — | — |
| 2025-05-05 | $59.36 | $59.36 | 615,800 | — | — |
| 2025-05-02 | $58.63 | $58.63 | 1,015,600 | — | — |
| 2025-05-01 | $53.57 | $53.57 | 452,600 | — | — |
| 2025-04-30 | $53.09 | $53.09 | 338,500 | — | — |
| 2025-04-29 | $53.54 | $53.54 | 353,500 | — | — |
| 2025-04-28 | $52.99 | $52.99 | 299,900 | — | — |
| 2025-04-25 | $52.06 | $52.06 | 471,100 | — | — |
| 2025-04-24 | $54.27 | $54.27 | 218,800 | — | — |
| 2025-04-23 | $54.84 | $54.84 | 287,200 | — | — |
| 2025-04-22 | $54.81 | $54.81 | 247,500 | — | — |
| 2025-04-21 | $52.71 | $52.71 | 297,000 | — | — |
| 2025-04-17 | $54.79 | $54.79 | 217,900 | — | — |
| 2025-04-16 | $54.10 | $54.10 | 321,800 | — | — |
| 2025-04-15 | $53.91 | $53.91 | 274,800 | — | — |
| 2025-04-14 | $53.93 | $53.93 | 339,500 | — | — |
| 2025-04-11 | $52.53 | $52.53 | 543,500 | — | — |
| 2025-04-10 | $52.15 | $52.15 | 320,000 | — | — |
| 2025-04-09 | $51.75 | $51.75 | 673,000 | — | — |
| 2025-04-08 | $49.22 | $49.22 | 847,300 | — | — |
| 2025-04-07 | $47.98 | $47.98 | 735,500 | — | — |
| 2025-04-04 | $49.54 | $49.54 | 1,009,200 | — | — |
| 2025-04-03 | $54.02 | $54.02 | 572,900 | — | — |
| 2025-04-02 | $54.64 | $54.64 | 595,900 | — | — |
| 2025-04-01 | $53.99 | $53.99 | 771,900 | — | — |
| 2025-03-31 | $52.92 | $52.92 | 604,300 | — | — |
| 2025-03-28 | $52.62 | $52.62 | 410,700 | — | — |
| 2025-03-27 | $53.16 | $53.16 | 324,200 | — | — |
| 2025-03-26 | $53.80 | $53.80 | 385,300 | — | — |
| 2025-03-25 | $53.47 | $53.47 | 593,400 | — | — |
| 2025-03-24 | $52.58 | $52.58 | 420,900 | — | — |
| 2025-03-21 | $49.75 | $49.75 | 470,300 | — | — |
| 2025-03-20 | $49.85 | $49.85 | 322,000 | — | — |
| 2025-03-19 | $49.43 | $49.43 | 410,700 | — | — |
| 2025-03-18 | $49.37 | $49.37 | 294,600 | — | — |
| 2025-03-17 | $49.50 | $49.50 | 319,600 | — | — |
| 2025-03-14 | $49.78 | $49.78 | 515,900 | — | — |
| 2025-03-13 | $47.35 | $47.35 | 355,900 | — | — |
| 2025-03-12 | $48.47 | $48.47 | 367,500 | — | — |
| 2025-03-11 | $48.46 | $48.46 | 408,500 | — | — |
| 2025-03-10 | $47.26 | $47.26 | 360,300 | — | — |
| 2025-03-07 | $48.03 | $48.03 | 557,300 | — | — |
| 2025-03-06 | $49.59 | $49.59 | 394,900 | — | — |
| 2025-03-05 | $52.09 | $52.09 | 415,900 | — | — |
| 2025-03-04 | $52.79 | $52.79 | 671,900 | — | — |
| 2025-03-03 | $54.14 | $54.14 | 713,600 | — | — |
| 2025-02-28 | $52.02 | $52.02 | 487,800 | — | — |
| 2025-02-27 | $52.21 | $52.21 | 453,100 | — | — |
| 2025-02-26 | $51.01 | $51.01 | 710,600 | — | — |
| 2025-02-25 | $51.42 | $51.42 | 531,100 | — | — |
| 2025-02-24 | $50.62 | $50.62 | 444,600 | — | — |
| 2025-02-21 | $48.65 | $48.65 | 304,200 | — | — |
| 2025-02-20 | $49.52 | $49.52 | 280,600 | — | — |
| 2025-02-19 | $49.58 | $49.58 | 298,100 | — | — |
| 2025-02-18 | $49.09 | $49.09 | 249,500 | — | — |
| 2025-02-14 | $49.86 | $49.86 | 327,000 | — | — |
| 2025-02-13 | $50.82 | $50.82 | 255,800 | — | — |
| 2025-02-12 | $48.73 | $48.73 | 177,400 | — | — |
| 2025-02-11 | $48.82 | $48.82 | 184,900 | — | — |
| 2025-02-10 | $48.82 | $48.82 | 321,400 | — | — |
| 2025-02-07 | $48.52 | $48.52 | 340,700 | — | — |
| 2025-02-06 | $49.34 | $49.34 | 498,500 | — | — |
| 2025-02-05 | $47.91 | $47.91 | 346,100 | — | — |
| 2025-02-04 | $46.75 | $46.75 | 898,200 | — | — |
| 2025-02-03 | $46.25 | $46.25 | 1,397,800 | — | — |
| 2025-01-31 | $44.28 | $44.28 | 503,500 | — | — |
| 2025-01-30 | $43.72 | $43.72 | 283,500 | — | — |
| 2025-01-29 | $43.48 | $43.48 | 257,500 | — | — |
| 2025-01-28 | $43.30 | $43.30 | 224,200 | — | — |
| 2025-01-27 | $42.67 | $42.67 | 301,600 | — | — |
| 2025-01-24 | $42.15 | $42.15 | 495,700 | — | — |
| 2025-01-23 | $42.10 | $42.10 | 567,900 | — | — |
| 2025-01-22 | $43.83 | $43.83 | 222,300 | — | — |
| 2025-01-21 | $44.18 | $44.18 | 267,900 | — | — |
| 2025-01-17 | $44.90 | $44.90 | 186,300 | — | — |
| 2025-01-16 | $45.02 | $45.02 | 213,900 | — | — |
| 2025-01-15 | $45.00 | $45.00 | 209,900 | — | — |
| 2025-01-14 | $44.37 | $44.37 | 295,000 | — | — |
| 2025-01-13 | $42.99 | $42.99 | 512,900 | — | — |
| 2025-01-10 | $42.51 | $42.51 | 452,000 | — | — |
| 2025-01-08 | $45.61 | $45.61 | 329,100 | — | — |
| 2025-01-07 | $45.52 | $45.52 | 430,800 | — | — |
| 2025-01-06 | $45.09 | $45.09 | 565,100 | — | — |
| 2025-01-03 | $46.47 | $46.47 | 475,800 | — | — |
| 2025-01-02 | $49.05 | $49.05 | 187,800 | — | — |