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
- 2010-03-31 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 | $50.83 | $75.13 | 489,900 | — | — |
| 2025-12-30 | $50.70 | $74.94 | 577,700 | — | — |
| 2025-12-29 | $51.63 | $76.31 | 641,600 | — | — |
| 2025-12-26 | $51.45 | $76.04 | 411,600 | — | — |
| 2025-12-24 | $51.01 | $75.39 | 309,500 | — | — |
| 2025-12-23 | $50.79 | $75.07 | 718,300 | — | — |
| 2025-12-22 | $51.21 | $75.69 | 638,300 | — | — |
| 2025-12-19 | $51.26 | $75.76 | 858,700 | — | — |
| 2025-12-18 | $50.98 | $75.35 | 888,800 | — | — |
| 2025-12-17 | $51.83 | $76.61 | 968,300 | — | — |
| 2025-12-16 | $51.39 | $75.96 | 1,507,200 | — | — |
| 2025-12-15 | $52.08 | $76.97 | 1,453,100 | — | — |
| 2025-12-12 | $51.99 | $76.84 | 1,554,900 | — | — |
| 2025-12-11 | $53.22 | $78.66 | 1,745,000 | — | — |
| 2025-12-10 | $54.38 | $80.37 | 1,896,100 | — | — |
| 2025-12-09 | $54.73 | $80.89 | 522,700 | — | — |
| 2025-12-08 | $55.57 | $82.13 | 545,100 | — | — |
| 2025-12-05 | $55.89 | $82.61 | 975,500 | — | — |
| 2025-12-04 | $55.94 | $82.68 | 679,100 | — | — |
| 2025-12-03 | $56.58 | $83.63 | 824,900 | — | — |
| 2025-12-02 | $56.35 | $83.29 | 1,042,600 | — | — |
| 2025-12-01 | $55.56 | $82.12 | 1,552,700 | — | — |
| 2025-11-28 | $57.33 | $84.73 | 2,125,900 | — | — |
| 2025-11-26 | $57.91 | $85.59 | 1,450,800 | — | — |
| 2025-11-25 | $58.86 | $87.00 | 2,012,300 | — | — |
| 2025-11-24 | $60.19 | $88.96 | 899,500 | — | — |
| 2025-11-21 | $61.84 | $91.40 | 1,043,100 | — | — |
| 2025-11-20 | $60.16 | $88.92 | 862,200 | — | — |
| 2025-11-19 | $61.10 | $90.31 | 647,000 | — | — |
| 2025-11-18 | $62.28 | $92.05 | 709,600 | — | — |
| 2025-11-17 | $61.57 | $91.00 | 558,600 | — | — |
| 2025-11-14 | $61.85 | $91.42 | 539,900 | — | — |
| 2025-11-13 | $61.76 | $91.28 | 947,900 | — | — |
| 2025-11-12 | $63.02 | $93.14 | 551,100 | — | — |
| 2025-11-11 | $62.60 | $92.52 | 694,300 | — | — |
| 2025-11-10 | $64.52 | $95.36 | 631,700 | — | — |
| 2025-11-07 | $63.97 | $94.55 | 739,500 | — | — |
| 2025-11-06 | $63.20 | $93.41 | 862,300 | — | — |
| 2025-11-05 | $61.30 | $90.60 | 500,800 | — | — |
| 2025-11-04 | $60.74 | $89.77 | 777,100 | — | — |
| 2025-11-03 | $61.62 | $91.08 | 528,800 | — | — |
| 2025-10-31 | $61.70 | $91.19 | 1,732,200 | — | — |
| 2025-10-30 | $61.14 | $90.37 | 786,900 | — | — |
| 2025-10-29 | $62.03 | $91.68 | 688,800 | — | — |
| 2025-10-28 | $61.44 | $90.81 | 576,700 | — | — |
| 2025-10-27 | $60.19 | $88.96 | 382,200 | — | — |
| 2025-10-24 | $60.37 | $89.23 | 635,300 | — | — |
| 2025-10-23 | $60.33 | $89.17 | 864,900 | — | — |
| 2025-10-22 | $58.44 | $86.37 | 331,000 | — | — |
| 2025-10-21 | $56.88 | $84.07 | 464,800 | — | — |
| 2025-10-20 | $57.94 | $85.64 | 569,400 | — | — |
| 2025-10-17 | $57.47 | $84.94 | 986,200 | — | — |
| 2025-10-16 | $55.73 | $82.37 | 834,900 | — | — |
| 2025-10-15 | $54.57 | $80.66 | 626,400 | — | — |
| 2025-10-14 | $53.40 | $78.93 | 579,600 | — | — |
| 2025-10-13 | $54.15 | $80.03 | 800,000 | — | — |
| 2025-10-10 | $54.11 | $79.98 | 743,700 | — | — |
| 2025-10-09 | $55.53 | $82.07 | 965,800 | — | — |
| 2025-10-08 | $54.10 | $79.96 | 882,300 | — | — |
| 2025-10-07 | $54.33 | $80.30 | 1,292,900 | — | — |
| 2025-10-06 | $56.24 | $83.12 | 574,000 | — | — |
| 2025-10-03 | $57.30 | $84.69 | 551,600 | — | — |
| 2025-10-02 | $56.30 | $83.21 | 416,900 | — | — |
| 2025-10-01 | $56.53 | $83.55 | 1,094,200 | — | — |
| 2025-09-30 | $56.05 | $82.84 | 1,538,800 | — | — |
| 2025-09-29 | $57.10 | $84.39 | 972,500 | — | — |
| 2025-09-26 | $57.81 | $85.44 | 1,045,400 | — | — |
| 2025-09-25 | $57.69 | $85.27 | 890,800 | — | — |
| 2025-09-24 | $58.08 | $85.84 | 574,500 | — | — |
| 2025-09-23 | $58.91 | $87.07 | 681,100 | — | — |
| 2025-09-22 | $57.81 | $85.44 | 619,200 | — | — |
| 2025-09-19 | $58.81 | $86.92 | 1,270,400 | — | — |
| 2025-09-18 | $59.68 | $88.21 | 1,645,400 | — | — |
| 2025-09-17 | $60.25 | $89.05 | 1,120,700 | — | — |
| 2025-09-16 | $60.65 | $89.64 | 759,800 | — | — |
| 2025-09-15 | $60.85 | $89.94 | 1,684,100 | — | — |
| 2025-09-12 | $58.69 | $86.74 | 915,500 | — | — |
| 2025-09-11 | $58.28 | $86.14 | 883,500 | — | — |
| 2025-09-10 | $57.19 | $84.53 | 686,300 | — | — |
| 2025-09-09 | $57.13 | $84.44 | 1,346,600 | — | — |
| 2025-09-08 | $58.69 | $86.74 | 3,005,500 | — | — |
| 2025-09-05 | $53.05 | $78.41 | 866,900 | — | — |
| 2025-09-04 | $51.44 | $76.03 | 956,000 | — | — |
| 2025-09-03 | $51.66 | $76.35 | 830,400 | — | — |
| 2025-09-02 | $50.60 | $74.79 | 1,427,700 | — | — |
| 2025-08-29 | $50.40 | $74.49 | 1,296,900 | — | — |
| 2025-08-28 | $49.89 | $73.74 | 627,000 | — | — |
| 2025-08-27 | $49.77 | $73.56 | 1,045,300 | — | — |
| 2025-08-26 | $49.03 | $72.47 | 714,500 | — | — |
| 2025-08-25 | $48.69 | $71.96 | 509,100 | — | — |
| 2025-08-22 | $48.97 | $72.38 | 1,003,800 | — | — |
| 2025-08-21 | $48.33 | $71.43 | 998,100 | — | — |
| 2025-08-20 | $46.24 | $68.34 | 650,000 | — | — |
| 2025-08-19 | $45.60 | $67.40 | 753,400 | — | — |
| 2025-08-18 | $46.79 | $69.16 | 1,176,600 | — | — |
| 2025-08-15 | $44.96 | $66.45 | 925,900 | — | — |
| 2025-08-14 | $44.92 | $66.39 | 1,044,900 | — | — |
| 2025-08-13 | $45.01 | $66.53 | 1,087,200 | — | — |
| 2025-08-12 | $44.92 | $65.80 | 857,400 | — | — |
| 2025-08-11 | $44.07 | $64.56 | 1,101,600 | — | — |
| 2025-08-08 | $45.70 | $66.94 | 892,300 | — | — |
| 2025-08-07 | $47.02 | $68.88 | 730,900 | — | — |
| 2025-08-06 | $47.61 | $69.74 | 1,025,800 | — | — |
| 2025-08-05 | $49.00 | $71.78 | 1,196,000 | — | — |
| 2025-08-04 | $47.82 | $70.05 | 1,109,000 | — | — |
| 2025-08-01 | $47.05 | $68.92 | 2,243,300 | — | — |
| 2025-07-31 | $45.21 | $66.23 | 1,575,200 | — | — |
| 2025-07-30 | $45.70 | $66.94 | 1,485,600 | — | — |
| 2025-07-29 | $45.10 | $66.06 | 848,500 | — | — |
| 2025-07-28 | $44.83 | $65.67 | 834,600 | — | — |
| 2025-07-25 | $44.09 | $64.59 | 617,300 | — | — |
| 2025-07-24 | $44.64 | $65.39 | 805,000 | — | — |
| 2025-07-23 | $44.75 | $65.55 | 1,427,200 | — | — |
| 2025-07-22 | $43.19 | $63.27 | 805,600 | — | — |
| 2025-07-21 | $42.82 | $62.72 | 829,200 | — | — |
| 2025-07-18 | $43.55 | $63.79 | 1,242,000 | — | — |
| 2025-07-17 | $43.74 | $64.07 | 1,722,800 | — | — |
| 2025-07-16 | $42.82 | $62.72 | 1,077,000 | — | — |
| 2025-07-15 | $44.29 | $64.88 | 1,100,400 | — | — |
| 2025-07-14 | $45.59 | $66.78 | 1,864,100 | — | — |
| 2025-07-11 | $45.41 | $66.52 | 1,962,800 | — | — |
| 2025-07-10 | $45.55 | $66.72 | 2,815,200 | — | — |
| 2025-07-09 | $41.72 | $61.11 | 604,000 | — | — |
| 2025-07-08 | $42.88 | $62.81 | 966,200 | — | — |
| 2025-07-07 | $43.19 | $63.27 | 1,058,000 | — | — |
| 2025-07-03 | $42.45 | $62.18 | 465,700 | — | — |
| 2025-07-02 | $41.85 | $61.30 | 1,394,400 | — | — |
| 2025-07-01 | $39.90 | $58.45 | 2,198,300 | — | — |
| 2025-06-30 | $39.13 | $57.32 | 2,763,200 | — | — |
| 2025-06-27 | $40.40 | $59.18 | 1,872,700 | — | — |
| 2025-06-26 | $40.92 | $59.94 | 904,000 | — | — |
| 2025-06-25 | $40.93 | $59.96 | 2,326,000 | — | — |
| 2025-06-24 | $40.45 | $59.25 | 1,204,400 | — | — |
| 2025-06-23 | $42.31 | $61.98 | 1,496,700 | — | — |
| 2025-06-20 | $42.91 | $62.86 | 1,717,100 | — | — |
| 2025-06-18 | $44.30 | $64.89 | 1,392,600 | — | — |
| 2025-06-17 | $44.23 | $64.79 | 1,628,700 | — | — |
| 2025-06-16 | $41.44 | $60.70 | 1,361,000 | — | — |
| 2025-06-13 | $43.40 | $63.57 | 1,353,600 | — | — |
| 2025-06-12 | $41.84 | $61.29 | 739,000 | — | — |
| 2025-06-11 | $41.23 | $60.40 | 958,400 | — | — |
| 2025-06-10 | $39.70 | $58.15 | 392,400 | — | — |
| 2025-06-09 | $39.67 | $58.11 | 594,100 | — | — |
| 2025-06-06 | $39.68 | $58.13 | 523,400 | — | — |
| 2025-06-05 | $39.52 | $57.89 | 517,900 | — | — |
| 2025-06-04 | $40.16 | $58.83 | 553,400 | — | — |
| 2025-06-03 | $40.08 | $58.71 | 454,600 | — | — |
| 2025-06-02 | $39.63 | $58.05 | 609,900 | — | — |
| 2025-05-30 | $39.74 | $58.21 | 588,600 | — | — |
| 2025-05-29 | $40.11 | $58.17 | 393,600 | — | — |
| 2025-05-28 | $39.48 | $57.26 | 991,900 | — | — |
| 2025-05-27 | $40.98 | $59.43 | 674,500 | — | — |
| 2025-05-23 | $40.05 | $58.08 | 402,600 | — | — |
| 2025-05-22 | $39.46 | $57.23 | 736,100 | — | — |
| 2025-05-21 | $40.92 | $59.34 | 397,900 | — | — |
| 2025-05-20 | $41.61 | $60.34 | 384,000 | — | — |
| 2025-05-19 | $41.55 | $60.26 | 386,800 | — | — |
| 2025-05-16 | $42.07 | $61.01 | 536,900 | — | — |
| 2025-05-15 | $41.69 | $60.46 | 891,000 | — | — |
| 2025-05-14 | $41.88 | $60.74 | 761,100 | — | — |
| 2025-05-13 | $42.24 | $61.26 | 775,300 | — | — |
| 2025-05-12 | $42.11 | $61.07 | 934,100 | — | — |
| 2025-05-09 | $41.12 | $59.63 | 626,900 | — | — |
| 2025-05-08 | $40.68 | $59.00 | 819,900 | — | — |
| 2025-05-07 | $40.11 | $58.17 | 964,900 | — | — |
| 2025-05-06 | $40.68 | $59.00 | 1,344,400 | — | — |
| 2025-05-05 | $40.69 | $59.01 | 1,180,500 | — | — |
| 2025-05-02 | $39.76 | $57.66 | 1,019,800 | — | — |
| 2025-05-01 | $38.35 | $55.62 | 1,047,500 | — | — |
| 2025-04-30 | $37.69 | $54.66 | 1,200,100 | — | — |
| 2025-04-29 | $37.80 | $54.82 | 716,400 | — | — |
| 2025-04-28 | $36.58 | $53.05 | 1,076,200 | — | — |
| 2025-04-25 | $37.31 | $54.11 | 934,000 | — | — |
| 2025-04-24 | $35.99 | $52.19 | 1,071,400 | — | — |
| 2025-04-23 | $35.21 | $51.06 | 769,200 | — | — |
| 2025-04-22 | $34.45 | $49.96 | 787,300 | — | — |
| 2025-04-21 | $34.15 | $49.53 | 609,700 | — | — |
| 2025-04-17 | $35.33 | $51.24 | 483,100 | — | — |
| 2025-04-16 | $34.13 | $49.50 | 605,700 | — | — |
| 2025-04-15 | $33.59 | $48.71 | 805,500 | — | — |
| 2025-04-14 | $34.33 | $49.79 | 813,500 | — | — |
| 2025-04-11 | $35.69 | $51.76 | 910,400 | — | — |
| 2025-04-10 | $33.29 | $48.28 | 933,900 | — | — |
| 2025-04-09 | $34.40 | $49.89 | 1,387,200 | — | — |
| 2025-04-08 | $33.30 | $48.29 | 1,535,600 | — | — |
| 2025-04-07 | $35.36 | $51.28 | 2,344,300 | — | — |
| 2025-04-04 | $31.86 | $46.20 | 2,432,500 | — | — |
| 2025-04-03 | $34.39 | $49.87 | 1,276,400 | — | — |
| 2025-04-02 | $37.43 | $54.28 | 753,600 | — | — |
| 2025-04-01 | $38.10 | $55.25 | 877,100 | — | — |
| 2025-03-31 | $37.58 | $54.50 | 1,010,300 | — | — |
| 2025-03-28 | $38.28 | $55.52 | 1,265,900 | — | — |
| 2025-03-27 | $38.05 | $55.18 | 817,500 | — | — |
| 2025-03-26 | $39.28 | $56.97 | 808,700 | — | — |
| 2025-03-25 | $39.12 | $56.73 | 1,000,000 | — | — |
| 2025-03-24 | $39.98 | $57.98 | 936,300 | — | — |
| 2025-03-21 | $39.65 | $57.50 | 2,354,200 | — | — |
| 2025-03-20 | $42.18 | $61.17 | 753,200 | — | — |
| 2025-03-19 | $41.54 | $60.24 | 981,000 | — | — |
| 2025-03-18 | $40.78 | $59.14 | 1,076,800 | — | — |
| 2025-03-17 | $40.30 | $58.44 | 752,400 | — | — |
| 2025-03-14 | $39.57 | $57.39 | 896,000 | — | — |
| 2025-03-13 | $38.76 | $56.21 | 701,100 | — | — |
| 2025-03-12 | $38.04 | $55.17 | 1,466,100 | — | — |
| 2025-03-11 | $38.07 | $55.21 | 825,600 | — | — |
| 2025-03-10 | $38.45 | $55.76 | 869,700 | — | — |
| 2025-03-07 | $39.66 | $57.52 | 759,300 | — | — |
| 2025-03-06 | $40.02 | $57.46 | 932,800 | — | — |
| 2025-03-05 | $39.26 | $56.37 | 1,161,400 | — | — |
| 2025-03-04 | $39.36 | $56.51 | 1,173,300 | — | — |
| 2025-03-03 | $39.35 | $56.50 | 1,396,400 | — | — |
| 2025-02-28 | $39.85 | $57.21 | 1,329,300 | — | — |
| 2025-02-27 | $39.43 | $56.61 | 1,509,600 | — | — |
| 2025-02-26 | $40.76 | $58.52 | 833,500 | — | — |
| 2025-02-25 | $41.16 | $59.10 | 634,500 | — | — |
| 2025-02-24 | $41.95 | $60.23 | 1,047,200 | — | — |
| 2025-02-21 | $41.23 | $59.20 | 751,300 | — | — |
| 2025-02-20 | $42.42 | $60.90 | 747,700 | — | — |
| 2025-02-19 | $42.87 | $61.55 | 816,900 | — | — |
| 2025-02-18 | $43.78 | $62.86 | 1,077,900 | — | — |
| 2025-02-14 | $44.13 | $63.36 | 1,147,000 | — | — |
| 2025-02-13 | $44.66 | $64.12 | 1,854,900 | — | — |
| 2025-02-12 | $47.86 | $68.71 | 865,200 | — | — |
| 2025-02-11 | $48.18 | $69.17 | 613,300 | — | — |
| 2025-02-10 | $48.09 | $69.05 | 1,079,700 | — | — |
| 2025-02-07 | $47.09 | $67.61 | 840,900 | — | — |
| 2025-02-06 | $48.64 | $69.83 | 629,800 | — | — |
| 2025-02-05 | $49.62 | $71.24 | 668,100 | — | — |
| 2025-02-04 | $50.11 | $71.95 | 1,103,100 | — | — |
| 2025-02-03 | $47.95 | $68.84 | 757,800 | — | — |
| 2025-01-31 | $47.62 | $68.37 | 1,672,900 | — | — |
| 2025-01-30 | $47.93 | $68.82 | 839,900 | — | — |
| 2025-01-29 | $47.78 | $68.60 | 754,100 | — | — |
| 2025-01-28 | $46.37 | $66.58 | 673,500 | — | — |
| 2025-01-27 | $46.69 | $67.04 | 772,400 | — | — |
| 2025-01-24 | $46.47 | $66.72 | 974,600 | — | — |
| 2025-01-23 | $47.72 | $68.51 | 746,200 | — | — |
| 2025-01-22 | $47.76 | $68.57 | 1,380,700 | — | — |
| 2025-01-21 | $47.84 | $68.69 | 2,145,000 | — | — |
| 2025-01-17 | $52.82 | $75.84 | 1,243,600 | — | — |
| 2025-01-16 | $54.42 | $78.13 | 904,700 | — | — |
| 2025-01-15 | $56.48 | $81.09 | 760,800 | — | — |
| 2025-01-14 | $56.35 | $80.90 | 1,147,300 | — | — |
| 2025-01-13 | $56.62 | $81.29 | 1,827,000 | — | — |
| 2025-01-10 | $54.85 | $78.75 | 1,458,200 | — | — |
| 2025-01-08 | $52.39 | $75.22 | 967,500 | — | — |
| 2025-01-07 | $52.86 | $75.89 | 1,797,100 | — | — |
| 2025-01-06 | $48.17 | $69.16 | 718,000 | — | — |
| 2025-01-03 | $48.86 | $70.15 | 1,107,000 | — | — |
| 2025-01-02 | $50.03 | $71.83 | 755,600 | — | — |