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
- 2020-09-16 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 | $64.17 | $72.57 | 358,400 | — | — |
| 2025-12-30 | $64.59 | $73.05 | 345,200 | — | — |
| 2025-12-29 | $65.37 | $73.93 | 498,600 | — | — |
| 2025-12-26 | $66.24 | $74.91 | 369,300 | — | — |
| 2025-12-24 | $65.95 | $74.59 | 311,200 | — | — |
| 2025-12-23 | $66.48 | $75.19 | 552,200 | — | — |
| 2025-12-22 | $66.10 | $74.76 | 465,400 | — | — |
| 2025-12-19 | $63.58 | $71.91 | 1,698,300 | — | — |
| 2025-12-18 | $63.04 | $71.30 | 718,300 | — | — |
| 2025-12-17 | $62.56 | $70.75 | 705,100 | — | — |
| 2025-12-16 | $63.52 | $71.84 | 659,400 | — | — |
| 2025-12-15 | $63.44 | $71.74 | 706,000 | — | — |
| 2025-12-12 | $64.40 | $72.83 | 630,000 | — | — |
| 2025-12-11 | $65.67 | $74.27 | 632,300 | — | — |
| 2025-12-10 | $66.00 | $74.64 | 1,148,800 | — | — |
| 2025-12-09 | $64.60 | $73.06 | 1,123,800 | — | — |
| 2025-12-08 | $62.35 | $70.52 | 606,800 | — | — |
| 2025-12-05 | $62.85 | $71.08 | 592,800 | — | — |
| 2025-12-04 | $62.41 | $70.58 | 656,000 | — | — |
| 2025-12-03 | $62.53 | $70.72 | 1,157,100 | — | — |
| 2025-12-02 | $61.31 | $69.34 | 507,100 | — | — |
| 2025-12-01 | $61.74 | $69.83 | 687,800 | — | — |
| 2025-11-28 | $63.16 | $71.43 | 295,400 | — | — |
| 2025-11-26 | $62.62 | $70.50 | 820,100 | — | — |
| 2025-11-25 | $62.58 | $70.46 | 590,800 | — | — |
| 2025-11-24 | $61.47 | $69.21 | 434,000 | — | — |
| 2025-11-21 | $60.53 | $68.15 | 700,700 | — | — |
| 2025-11-20 | $59.37 | $66.84 | 480,600 | — | — |
| 2025-11-19 | $61.07 | $68.76 | 381,500 | — | — |
| 2025-11-18 | $60.14 | $67.71 | 484,300 | — | — |
| 2025-11-17 | $60.68 | $68.32 | 601,600 | — | — |
| 2025-11-14 | $63.09 | $71.03 | 835,900 | — | — |
| 2025-11-13 | $62.23 | $70.06 | 1,114,400 | — | — |
| 2025-11-12 | $62.80 | $70.71 | 911,700 | — | — |
| 2025-11-11 | $61.03 | $68.71 | 522,400 | — | — |
| 2025-11-10 | $62.13 | $69.95 | 649,900 | — | — |
| 2025-11-07 | $61.14 | $68.84 | 1,354,000 | — | — |
| 2025-11-06 | $62.24 | $70.08 | 794,500 | — | — |
| 2025-11-05 | $62.67 | $70.56 | 453,800 | — | — |
| 2025-11-04 | $61.83 | $69.61 | 815,300 | — | — |
| 2025-11-03 | $60.51 | $68.13 | 542,400 | — | — |
| 2025-10-31 | $60.88 | $68.54 | 536,700 | — | — |
| 2025-10-30 | $62.00 | $69.81 | 511,200 | — | — |
| 2025-10-29 | $62.51 | $70.38 | 415,700 | — | — |
| 2025-10-28 | $64.55 | $72.68 | 390,600 | — | — |
| 2025-10-27 | $64.55 | $72.68 | 419,000 | — | — |
| 2025-10-24 | $63.27 | $71.24 | 302,000 | — | — |
| 2025-10-23 | $62.65 | $70.54 | 359,700 | — | — |
| 2025-10-22 | $63.07 | $71.01 | 475,000 | — | — |
| 2025-10-21 | $63.49 | $71.48 | 677,800 | — | — |
| 2025-10-20 | $60.93 | $68.60 | 910,600 | — | — |
| 2025-10-17 | $61.58 | $69.33 | 506,900 | — | — |
| 2025-10-16 | $61.80 | $69.58 | 661,200 | — | — |
| 2025-10-15 | $65.32 | $73.54 | 542,900 | — | — |
| 2025-10-14 | $66.89 | $75.31 | 548,300 | — | — |
| 2025-10-13 | $65.42 | $73.66 | 529,700 | — | — |
| 2025-10-10 | $62.91 | $70.83 | 703,300 | — | — |
| 2025-10-09 | $64.16 | $72.24 | 536,500 | — | — |
| 2025-10-08 | $62.97 | $70.90 | 623,100 | — | — |
| 2025-10-07 | $64.64 | $72.78 | 581,500 | — | — |
| 2025-10-06 | $67.82 | $76.36 | 427,000 | — | — |
| 2025-10-03 | $66.96 | $75.39 | 631,900 | — | — |
| 2025-10-02 | $64.67 | $72.81 | 380,900 | — | — |
| 2025-10-01 | $64.05 | $72.11 | 836,200 | — | — |
| 2025-09-30 | $65.31 | $73.53 | 839,000 | — | — |
| 2025-09-29 | $66.60 | $74.99 | 657,800 | — | — |
| 2025-09-26 | $65.46 | $73.70 | 537,600 | — | — |
| 2025-09-25 | $64.59 | $72.72 | 350,800 | — | — |
| 2025-09-24 | $65.23 | $73.44 | 1,109,700 | — | — |
| 2025-09-23 | $67.35 | $75.83 | 870,800 | — | — |
| 2025-09-22 | $66.90 | $75.32 | 1,061,000 | — | — |
| 2025-09-19 | $64.82 | $72.98 | 2,891,700 | — | — |
| 2025-09-18 | $65.39 | $73.62 | 1,230,400 | — | — |
| 2025-09-17 | $60.13 | $67.70 | 1,108,900 | — | — |
| 2025-09-16 | $61.10 | $68.79 | 410,900 | — | — |
| 2025-09-15 | $60.80 | $68.45 | 366,000 | — | — |
| 2025-09-12 | $61.94 | $69.74 | 494,900 | — | — |
| 2025-09-11 | $63.47 | $71.46 | 459,200 | — | — |
| 2025-09-10 | $61.26 | $68.97 | 411,400 | — | — |
| 2025-09-09 | $60.95 | $68.62 | 316,700 | — | — |
| 2025-09-08 | $61.81 | $69.59 | 451,200 | — | — |
| 2025-09-05 | $60.90 | $68.57 | 436,000 | — | — |
| 2025-09-04 | $61.65 | $69.41 | 419,400 | — | — |
| 2025-09-03 | $60.04 | $67.59 | 400,400 | — | — |
| 2025-09-02 | $61.08 | $68.77 | 360,800 | — | — |
| 2025-08-29 | $62.06 | $69.87 | 449,900 | — | — |
| 2025-08-28 | $62.87 | $70.47 | 787,600 | — | — |
| 2025-08-27 | $62.64 | $70.21 | 409,600 | — | — |
| 2025-08-26 | $62.66 | $70.23 | 667,000 | — | — |
| 2025-08-25 | $61.46 | $68.89 | 433,400 | — | — |
| 2025-08-22 | $61.71 | $69.17 | 488,500 | — | — |
| 2025-08-21 | $58.71 | $65.81 | 389,800 | — | — |
| 2025-08-20 | $58.57 | $65.65 | 971,500 | — | — |
| 2025-08-19 | $58.35 | $65.40 | 911,100 | — | — |
| 2025-08-18 | $59.58 | $66.78 | 601,100 | — | — |
| 2025-08-15 | $61.46 | $68.89 | 771,000 | — | — |
| 2025-08-14 | $62.23 | $69.75 | 883,700 | — | — |
| 2025-08-13 | $62.38 | $69.92 | 961,400 | — | — |
| 2025-08-12 | $61.29 | $68.70 | 536,900 | — | — |
| 2025-08-11 | $58.53 | $65.61 | 854,000 | — | — |
| 2025-08-08 | $58.47 | $65.54 | 930,100 | — | — |
| 2025-08-07 | $57.45 | $64.39 | 719,600 | — | — |
| 2025-08-06 | $58.36 | $65.42 | 515,500 | — | — |
| 2025-08-05 | $58.43 | $65.49 | 523,700 | — | — |
| 2025-08-04 | $58.08 | $65.10 | 458,700 | — | — |
| 2025-08-01 | $56.80 | $63.67 | 642,500 | — | — |
| 2025-07-31 | $59.36 | $66.54 | 468,200 | — | — |
| 2025-07-30 | $60.69 | $68.03 | 750,300 | — | — |
| 2025-07-29 | $60.66 | $67.99 | 338,200 | — | — |
| 2025-07-28 | $60.52 | $67.84 | 753,000 | — | — |
| 2025-07-25 | $61.88 | $69.36 | 302,200 | — | — |
| 2025-07-24 | $61.11 | $68.50 | 299,100 | — | — |
| 2025-07-23 | $61.35 | $68.77 | 506,600 | — | — |
| 2025-07-22 | $60.95 | $68.32 | 490,000 | — | — |
| 2025-07-21 | $61.26 | $68.67 | 399,900 | — | — |
| 2025-07-18 | $62.81 | $70.40 | 601,000 | — | — |
| 2025-07-17 | $63.24 | $70.88 | 1,443,800 | — | — |
| 2025-07-16 | $59.64 | $66.85 | 589,100 | — | — |
| 2025-07-15 | $58.85 | $65.96 | 560,400 | — | — |
| 2025-07-14 | $59.97 | $67.22 | 338,900 | — | — |
| 2025-07-11 | $59.77 | $67.00 | 400,700 | — | — |
| 2025-07-10 | $60.20 | $67.47 | 524,800 | — | — |
| 2025-07-09 | $59.54 | $66.74 | 570,800 | — | — |
| 2025-07-08 | $58.18 | $65.21 | 557,300 | — | — |
| 2025-07-07 | $57.08 | $63.98 | 801,100 | — | — |
| 2025-07-03 | $57.01 | $63.90 | 299,900 | — | — |
| 2025-07-02 | $56.61 | $63.45 | 448,900 | — | — |
| 2025-07-01 | $55.47 | $62.18 | 390,100 | — | — |
| 2025-06-30 | $55.50 | $62.21 | 683,100 | — | — |
| 2025-06-27 | $56.16 | $62.95 | 919,500 | — | — |
| 2025-06-26 | $56.04 | $62.81 | 518,900 | — | — |
| 2025-06-25 | $54.88 | $61.51 | 413,300 | — | — |
| 2025-06-24 | $55.34 | $62.03 | 380,300 | — | — |
| 2025-06-23 | $53.20 | $59.63 | 374,800 | — | — |
| 2025-06-20 | $53.04 | $59.45 | 629,400 | — | — |
| 2025-06-18 | $53.58 | $60.06 | 477,600 | — | — |
| 2025-06-17 | $52.67 | $59.04 | 702,100 | — | — |
| 2025-06-16 | $53.73 | $60.23 | 667,300 | — | — |
| 2025-06-13 | $53.86 | $60.37 | 608,000 | — | — |
| 2025-06-12 | $56.38 | $62.48 | 541,200 | — | — |
| 2025-06-11 | $57.21 | $63.40 | 593,000 | — | — |
| 2025-06-10 | $57.44 | $63.65 | 584,300 | — | — |
| 2025-06-09 | $58.04 | $64.32 | 566,600 | — | — |
| 2025-06-06 | $58.06 | $64.34 | 752,500 | — | — |
| 2025-06-05 | $56.79 | $62.93 | 474,700 | — | — |
| 2025-06-04 | $56.56 | $62.68 | 715,300 | — | — |
| 2025-06-03 | $57.12 | $63.30 | 820,500 | — | — |
| 2025-06-02 | $58.05 | $64.33 | 566,600 | — | — |
| 2025-05-30 | $57.85 | $64.11 | 776,800 | — | — |
| 2025-05-29 | $59.12 | $65.51 | 823,000 | — | — |
| 2025-05-28 | $60.26 | $66.78 | 2,013,300 | — | — |
| 2025-05-27 | $59.30 | $65.71 | 1,145,900 | — | — |
| 2025-05-23 | $58.72 | $65.07 | 1,660,500 | — | — |
| 2025-05-22 | $56.71 | $62.84 | 735,900 | — | — |
| 2025-05-21 | $56.24 | $62.32 | 545,600 | — | — |
| 2025-05-20 | $58.43 | $64.75 | 426,200 | — | — |
| 2025-05-19 | $59.42 | $65.85 | 314,600 | — | — |
| 2025-05-16 | $59.55 | $65.99 | 483,500 | — | — |
| 2025-05-15 | $58.75 | $65.10 | 418,600 | — | — |
| 2025-05-14 | $59.56 | $66.00 | 527,200 | — | — |
| 2025-05-13 | $59.25 | $65.66 | 359,500 | — | — |
| 2025-05-12 | $58.44 | $64.76 | 718,700 | — | — |
| 2025-05-09 | $54.78 | $60.71 | 382,400 | — | — |
| 2025-05-08 | $55.34 | $61.33 | 332,700 | — | — |
| 2025-05-07 | $53.57 | $59.36 | 286,600 | — | — |
| 2025-05-06 | $52.99 | $58.72 | 320,600 | — | — |
| 2025-05-05 | $53.60 | $59.40 | 476,300 | — | — |
| 2025-05-02 | $54.60 | $60.51 | 814,600 | — | — |
| 2025-05-01 | $51.54 | $57.11 | 558,900 | — | — |
| 2025-04-30 | $50.01 | $55.42 | 562,200 | — | — |
| 2025-04-29 | $50.22 | $55.65 | 408,200 | — | — |
| 2025-04-28 | $50.23 | $55.66 | 544,100 | — | — |
| 2025-04-25 | $50.53 | $56.00 | 575,200 | — | — |
| 2025-04-24 | $50.28 | $55.72 | 677,400 | — | — |
| 2025-04-23 | $48.27 | $53.49 | 550,800 | — | — |
| 2025-04-22 | $46.35 | $51.36 | 530,200 | — | — |
| 2025-04-21 | $45.02 | $49.89 | 592,500 | — | — |
| 2025-04-17 | $47.06 | $52.15 | 366,000 | — | — |
| 2025-04-16 | $46.77 | $51.83 | 577,200 | — | — |
| 2025-04-15 | $47.81 | $52.98 | 335,500 | — | — |
| 2025-04-14 | $47.18 | $52.28 | 610,800 | — | — |
| 2025-04-11 | $46.34 | $51.35 | 478,600 | — | — |
| 2025-04-10 | $45.67 | $50.61 | 811,900 | — | — |
| 2025-04-09 | $48.74 | $54.01 | 1,783,000 | — | — |
| 2025-04-08 | $42.46 | $47.05 | 1,055,100 | — | — |
| 2025-04-07 | $43.58 | $48.29 | 2,620,700 | — | — |
| 2025-04-04 | $43.90 | $48.65 | 1,142,800 | — | — |
| 2025-04-03 | $47.72 | $52.88 | 813,400 | — | — |
| 2025-04-02 | $55.61 | $61.62 | 411,900 | — | — |
| 2025-04-01 | $53.89 | $59.72 | 416,200 | — | — |
| 2025-03-31 | $52.23 | $57.88 | 680,100 | — | — |
| 2025-03-28 | $51.80 | $57.40 | 450,500 | — | — |
| 2025-03-27 | $53.96 | $59.80 | 311,900 | — | — |
| 2025-03-26 | $55.33 | $61.31 | 301,300 | — | — |
| 2025-03-25 | $57.16 | $63.34 | 520,100 | — | — |
| 2025-03-24 | $56.54 | $62.66 | 520,900 | — | — |
| 2025-03-21 | $53.87 | $59.70 | 2,077,200 | — | — |
| 2025-03-20 | $55.20 | $61.17 | 649,000 | — | — |
| 2025-03-19 | $55.85 | $61.89 | 744,000 | — | — |
| 2025-03-18 | $54.54 | $60.44 | 396,300 | — | — |
| 2025-03-17 | $54.64 | $60.55 | 462,300 | — | — |
| 2025-03-14 | $53.67 | $59.48 | 528,100 | — | — |
| 2025-03-13 | $51.21 | $56.75 | 474,100 | — | — |
| 2025-03-12 | $52.23 | $57.88 | 1,178,900 | — | — |
| 2025-03-11 | $50.90 | $56.41 | 1,618,400 | — | — |
| 2025-03-10 | $47.81 | $52.98 | 813,100 | — | — |
| 2025-03-07 | $52.26 | $57.91 | 842,300 | — | — |
| 2025-03-06 | $53.79 | $59.61 | 949,500 | — | — |
| 2025-03-05 | $57.15 | $63.33 | 405,000 | — | — |
| 2025-03-04 | $56.01 | $62.07 | 599,100 | — | — |
| 2025-03-03 | $58.76 | $65.12 | 483,900 | — | — |
| 2025-02-28 | $60.16 | $66.67 | 710,100 | — | — |
| 2025-02-27 | $58.24 | $64.27 | 417,100 | — | — |
| 2025-02-26 | $59.09 | $65.21 | 380,500 | — | — |
| 2025-02-25 | $57.83 | $63.82 | 696,800 | — | — |
| 2025-02-24 | $58.06 | $64.07 | 423,900 | — | — |
| 2025-02-21 | $58.59 | $64.66 | 391,900 | — | — |
| 2025-02-20 | $60.73 | $67.02 | 500,000 | — | — |
| 2025-02-19 | $63.07 | $69.60 | 487,400 | — | — |
| 2025-02-18 | $63.42 | $69.98 | 342,100 | — | — |
| 2025-02-14 | $62.47 | $68.94 | 398,500 | — | — |
| 2025-02-13 | $60.94 | $67.25 | 485,400 | — | — |
| 2025-02-12 | $59.83 | $66.03 | 591,500 | — | — |
| 2025-02-11 | $59.94 | $66.15 | 565,300 | — | — |
| 2025-02-10 | $61.81 | $68.21 | 588,400 | — | — |
| 2025-02-07 | $64.48 | $71.16 | 778,600 | — | — |
| 2025-02-06 | $63.96 | $70.59 | 610,600 | — | — |
| 2025-02-05 | $64.82 | $71.54 | 696,500 | — | — |
| 2025-02-04 | $62.84 | $69.35 | 320,900 | — | — |
| 2025-02-03 | $63.05 | $69.58 | 298,500 | — | — |
| 2025-01-31 | $64.08 | $70.72 | 412,800 | — | — |
| 2025-01-30 | $64.72 | $71.42 | 395,900 | — | — |
| 2025-01-29 | $63.97 | $70.60 | 205,400 | — | — |
| 2025-01-28 | $64.29 | $70.95 | 391,400 | — | — |
| 2025-01-27 | $62.42 | $68.89 | 518,100 | — | — |
| 2025-01-24 | $64.41 | $71.08 | 727,100 | — | — |
| 2025-01-23 | $64.21 | $70.86 | 691,400 | — | — |
| 2025-01-22 | $63.70 | $70.30 | 376,000 | — | — |
| 2025-01-21 | $63.55 | $70.13 | 416,600 | — | — |
| 2025-01-17 | $61.57 | $67.95 | 248,700 | — | — |
| 2025-01-16 | $61.08 | $67.41 | 243,100 | — | — |
| 2025-01-15 | $60.24 | $66.48 | 349,800 | — | — |
| 2025-01-14 | $58.60 | $64.67 | 323,300 | — | — |
| 2025-01-13 | $57.29 | $63.23 | 492,700 | — | — |
| 2025-01-10 | $57.90 | $63.90 | 392,100 | — | — |
| 2025-01-08 | $60.69 | $66.98 | 473,200 | — | — |
| 2025-01-07 | $58.98 | $65.09 | 831,200 | — | — |
| 2025-01-06 | $60.66 | $66.94 | 684,200 | — | — |
| 2025-01-03 | $60.34 | $66.59 | 433,400 | — | — |
| 2025-01-02 | $58.69 | $64.77 | 458,800 | — | — |