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
- 2012-05-10 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 | $50.32 | $65.68 | 237,100 | — | — |
| 2025-12-30 | $51.55 | $67.29 | 164,300 | — | — |
| 2025-12-29 | $51.60 | $67.35 | 194,900 | — | — |
| 2025-12-26 | $51.37 | $67.05 | 209,800 | — | — |
| 2025-12-24 | $51.87 | $67.70 | 115,500 | — | — |
| 2025-12-23 | $51.25 | $66.90 | 299,800 | — | — |
| 2025-12-22 | $50.94 | $66.49 | 247,800 | — | — |
| 2025-12-19 | $50.51 | $65.93 | 856,200 | — | — |
| 2025-12-18 | $51.75 | $67.55 | 233,100 | — | — |
| 2025-12-17 | $50.79 | $66.29 | 406,200 | — | — |
| 2025-12-16 | $52.16 | $68.08 | 423,600 | — | — |
| 2025-12-15 | $53.27 | $69.53 | 669,500 | — | — |
| 2025-12-12 | $53.21 | $69.45 | 312,600 | — | — |
| 2025-12-11 | $53.49 | $69.82 | 572,700 | — | — |
| 2025-12-10 | $53.41 | $69.71 | 363,800 | — | — |
| 2025-12-09 | $51.65 | $67.42 | 337,800 | — | — |
| 2025-12-08 | $51.12 | $66.73 | 436,600 | — | — |
| 2025-12-05 | $51.33 | $67.00 | 367,300 | — | — |
| 2025-12-04 | $51.34 | $67.01 | 339,300 | — | — |
| 2025-12-03 | $50.89 | $66.43 | 290,300 | — | — |
| 2025-12-02 | $50.02 | $65.29 | 545,800 | — | — |
| 2025-12-01 | $50.25 | $65.59 | 570,200 | — | — |
| 2025-11-28 | $49.78 | $64.98 | 287,900 | — | — |
| 2025-11-26 | $49.08 | $64.06 | 615,400 | — | — |
| 2025-11-25 | $48.35 | $63.11 | 539,200 | — | — |
| 2025-11-24 | $46.54 | $60.75 | 561,000 | — | — |
| 2025-11-21 | $47.29 | $61.73 | 547,900 | — | — |
| 2025-11-20 | $45.91 | $59.92 | 467,200 | — | — |
| 2025-11-19 | $46.28 | $60.41 | 381,700 | — | — |
| 2025-11-18 | $45.57 | $59.48 | 532,400 | — | — |
| 2025-11-17 | $45.14 | $58.92 | 536,600 | — | — |
| 2025-11-14 | $44.94 | $58.66 | 522,700 | — | — |
| 2025-11-13 | $44.91 | $58.62 | 670,400 | — | — |
| 2025-11-12 | $46.55 | $60.76 | 764,300 | — | — |
| 2025-11-11 | $46.29 | $60.42 | 824,400 | — | — |
| 2025-11-10 | $46.89 | $61.20 | 565,100 | — | — |
| 2025-11-07 | $49.73 | $64.91 | 756,300 | — | — |
| 2025-11-06 | $52.44 | $68.45 | 570,000 | — | — |
| 2025-11-05 | $56.00 | $73.10 | 617,200 | — | — |
| 2025-11-04 | $57.37 | $74.88 | 295,500 | — | — |
| 2025-11-03 | $58.66 | $76.57 | 206,700 | — | — |
| 2025-10-31 | $59.63 | $77.83 | 230,900 | — | — |
| 2025-10-30 | $58.77 | $76.71 | 177,800 | — | — |
| 2025-10-29 | $59.39 | $77.52 | 221,400 | — | — |
| 2025-10-28 | $60.24 | $78.63 | 265,300 | — | — |
| 2025-10-27 | $59.91 | $78.20 | 272,900 | — | — |
| 2025-10-24 | $60.00 | $78.32 | 208,200 | — | — |
| 2025-10-23 | $59.74 | $77.98 | 194,500 | — | — |
| 2025-10-22 | $59.69 | $77.91 | 535,000 | — | — |
| 2025-10-21 | $60.76 | $79.31 | 701,700 | — | — |
| 2025-10-20 | $59.24 | $77.32 | 774,100 | — | — |
| 2025-10-17 | $62.60 | $81.71 | 230,800 | — | — |
| 2025-10-16 | $62.13 | $81.10 | 210,500 | — | — |
| 2025-10-15 | $63.22 | $82.52 | 259,300 | — | — |
| 2025-10-14 | $64.63 | $84.36 | 230,900 | — | — |
| 2025-10-13 | $63.19 | $82.48 | 245,300 | — | — |
| 2025-10-10 | $62.07 | $81.02 | 361,200 | — | — |
| 2025-10-09 | $64.03 | $83.58 | 177,700 | — | — |
| 2025-10-08 | $64.36 | $84.01 | 209,300 | — | — |
| 2025-10-07 | $63.76 | $83.22 | 218,500 | — | — |
| 2025-10-06 | $66.06 | $86.23 | 325,300 | — | — |
| 2025-10-03 | $66.19 | $86.40 | 261,200 | — | — |
| 2025-10-02 | $66.41 | $86.68 | 207,000 | — | — |
| 2025-10-01 | $66.10 | $86.28 | 331,100 | — | — |
| 2025-09-30 | $66.91 | $87.34 | 536,700 | — | — |
| 2025-09-29 | $68.05 | $88.82 | 360,100 | — | — |
| 2025-09-26 | $67.84 | $88.55 | 319,000 | — | — |
| 2025-09-25 | $65.70 | $85.76 | 305,200 | — | — |
| 2025-09-24 | $67.13 | $87.62 | 265,400 | — | — |
| 2025-09-23 | $68.97 | $90.02 | 224,300 | — | — |
| 2025-09-22 | $69.57 | $90.81 | 345,800 | — | — |
| 2025-09-19 | $70.09 | $91.49 | 724,900 | — | — |
| 2025-09-18 | $70.46 | $91.97 | 282,600 | — | — |
| 2025-09-17 | $69.54 | $90.77 | 551,500 | — | — |
| 2025-09-16 | $70.04 | $91.42 | 573,600 | — | — |
| 2025-09-15 | $71.49 | $93.31 | 329,900 | — | — |
| 2025-09-12 | $70.58 | $92.13 | 219,100 | — | — |
| 2025-09-11 | $73.58 | $96.04 | 269,900 | — | — |
| 2025-09-10 | $71.47 | $93.29 | 289,500 | — | — |
| 2025-09-09 | $70.50 | $92.02 | 308,400 | — | — |
| 2025-09-08 | $71.89 | $93.84 | 198,300 | — | — |
| 2025-09-05 | $72.74 | $94.95 | 175,700 | — | — |
| 2025-09-04 | $71.96 | $93.93 | 191,000 | — | — |
| 2025-09-03 | $70.45 | $91.96 | 323,600 | — | — |
| 2025-09-02 | $70.78 | $92.39 | 174,600 | — | — |
| 2025-08-29 | $72.58 | $94.74 | 303,300 | — | — |
| 2025-08-28 | $72.57 | $94.72 | 197,300 | — | — |
| 2025-08-27 | $73.02 | $95.31 | 294,600 | — | — |
| 2025-08-26 | $73.27 | $95.64 | 891,900 | — | — |
| 2025-08-25 | $72.42 | $94.53 | 494,100 | — | — |
| 2025-08-22 | $72.82 | $95.05 | 536,500 | — | — |
| 2025-08-21 | $70.00 | $91.37 | 1,005,400 | — | — |
| 2025-08-20 | $70.00 | $91.37 | 736,000 | — | — |
| 2025-08-19 | $72.97 | $95.25 | 354,000 | — | — |
| 2025-08-18 | $73.05 | $95.35 | 371,100 | — | — |
| 2025-08-15 | $73.12 | $95.44 | 633,900 | — | — |
| 2025-08-14 | $79.07 | $103.21 | 786,500 | — | — |
| 2025-08-13 | $83.06 | $108.42 | 249,400 | — | — |
| 2025-08-12 | $81.51 | $106.39 | 345,100 | — | — |
| 2025-08-11 | $77.37 | $100.99 | 527,300 | — | — |
| 2025-08-08 | $74.35 | $97.05 | 519,400 | — | — |
| 2025-08-07 | $75.15 | $98.09 | 626,900 | — | — |
| 2025-08-06 | $78.33 | $102.24 | 402,500 | — | — |
| 2025-08-05 | $78.21 | $102.09 | 183,400 | — | — |
| 2025-08-04 | $76.50 | $99.85 | 270,800 | — | — |
| 2025-08-01 | $75.50 | $98.55 | 432,400 | — | — |
| 2025-07-31 | $78.03 | $101.85 | 375,700 | — | — |
| 2025-07-30 | $76.89 | $100.36 | 191,800 | — | — |
| 2025-07-29 | $77.09 | $100.62 | 314,000 | — | — |
| 2025-07-28 | $76.88 | $100.35 | 294,400 | — | — |
| 2025-07-25 | $77.23 | $100.81 | 189,500 | — | — |
| 2025-07-24 | $76.94 | $100.43 | 249,200 | — | — |
| 2025-07-23 | $79.22 | $103.40 | 389,300 | — | — |
| 2025-07-22 | $76.62 | $100.01 | 238,800 | — | — |
| 2025-07-21 | $74.60 | $97.37 | 189,900 | — | — |
| 2025-07-18 | $74.91 | $97.78 | 167,300 | — | — |
| 2025-07-17 | $75.31 | $98.30 | 152,800 | — | — |
| 2025-07-16 | $74.37 | $97.07 | 185,900 | — | — |
| 2025-07-15 | $73.83 | $96.37 | 389,700 | — | — |
| 2025-07-14 | $75.34 | $98.34 | 219,500 | — | — |
| 2025-07-11 | $74.45 | $97.18 | 211,400 | — | — |
| 2025-07-10 | $76.82 | $100.27 | 207,700 | — | — |
| 2025-07-09 | $76.87 | $100.34 | 201,900 | — | — |
| 2025-07-08 | $75.24 | $98.21 | 335,100 | — | — |
| 2025-07-07 | $76.56 | $99.93 | 594,600 | — | — |
| 2025-07-03 | $78.04 | $101.86 | 108,600 | — | — |
| 2025-07-02 | $76.51 | $99.87 | 288,500 | — | — |
| 2025-07-01 | $75.97 | $99.16 | 410,400 | — | — |
| 2025-06-30 | $77.36 | $100.98 | 398,100 | — | — |
| 2025-06-27 | $77.90 | $101.48 | 718,200 | — | — |
| 2025-06-26 | $76.11 | $99.15 | 238,000 | — | — |
| 2025-06-25 | $74.71 | $97.33 | 198,700 | — | — |
| 2025-06-24 | $75.64 | $98.54 | 257,100 | — | — |
| 2025-06-23 | $74.36 | $96.87 | 469,000 | — | — |
| 2025-06-20 | $73.47 | $95.71 | 668,100 | — | — |
| 2025-06-18 | $75.22 | $97.99 | 253,500 | — | — |
| 2025-06-17 | $77.24 | $100.62 | 490,300 | — | — |
| 2025-06-16 | $78.90 | $102.79 | 524,500 | — | — |
| 2025-06-13 | $82.42 | $107.37 | 266,100 | — | — |
| 2025-06-12 | $85.70 | $111.65 | 192,500 | — | — |
| 2025-06-11 | $86.74 | $113.00 | 178,300 | — | — |
| 2025-06-10 | $88.05 | $114.71 | 246,500 | — | — |
| 2025-06-09 | $88.16 | $114.85 | 259,100 | — | — |
| 2025-06-06 | $88.42 | $115.19 | 331,800 | — | — |
| 2025-06-05 | $87.87 | $114.47 | 453,500 | — | — |
| 2025-06-04 | $85.38 | $111.23 | 197,400 | — | — |
| 2025-06-03 | $85.56 | $111.46 | 280,800 | — | — |
| 2025-06-02 | $84.75 | $110.41 | 290,300 | — | — |
| 2025-05-30 | $85.63 | $111.56 | 238,900 | — | — |
| 2025-05-29 | $86.01 | $112.05 | 259,200 | — | — |
| 2025-05-28 | $86.44 | $112.61 | 274,100 | — | — |
| 2025-05-27 | $87.76 | $114.33 | 416,400 | — | — |
| 2025-05-23 | $84.13 | $109.60 | 314,300 | — | — |
| 2025-05-22 | $84.71 | $110.36 | 377,500 | — | — |
| 2025-05-21 | $84.90 | $110.60 | 386,200 | — | — |
| 2025-05-20 | $85.80 | $111.78 | 273,600 | — | — |
| 2025-05-19 | $86.64 | $112.87 | 310,000 | — | — |
| 2025-05-16 | $86.19 | $112.28 | 407,900 | — | — |
| 2025-05-15 | $84.40 | $109.95 | 477,500 | — | — |
| 2025-05-14 | $84.39 | $109.94 | 946,200 | — | — |
| 2025-05-13 | $87.50 | $113.99 | 617,700 | — | — |
| 2025-05-12 | $86.76 | $113.03 | 1,035,100 | — | — |
| 2025-05-09 | $82.53 | $107.52 | 513,300 | — | — |
| 2025-05-08 | $82.00 | $106.83 | 937,800 | — | — |
| 2025-05-07 | $70.82 | $92.26 | 475,600 | — | — |
| 2025-05-06 | $71.45 | $93.08 | 227,700 | — | — |
| 2025-05-05 | $74.25 | $96.73 | 232,900 | — | — |
| 2025-05-02 | $74.39 | $96.91 | 254,300 | — | — |
| 2025-05-01 | $71.79 | $93.52 | 202,000 | — | — |
| 2025-04-30 | $71.27 | $92.85 | 270,700 | — | — |
| 2025-04-29 | $71.00 | $92.50 | 202,000 | — | — |
| 2025-04-28 | $71.80 | $93.54 | 221,600 | — | — |
| 2025-04-25 | $72.32 | $94.22 | 190,800 | — | — |
| 2025-04-24 | $72.10 | $93.93 | 239,400 | — | — |
| 2025-04-23 | $70.70 | $92.10 | 389,000 | — | — |
| 2025-04-22 | $68.50 | $89.24 | 203,100 | — | — |
| 2025-04-21 | $66.33 | $86.41 | 206,500 | — | — |
| 2025-04-17 | $67.88 | $88.43 | 258,200 | — | — |
| 2025-04-16 | $67.81 | $88.34 | 233,100 | — | — |
| 2025-04-15 | $68.52 | $89.26 | 390,000 | — | — |
| 2025-04-14 | $71.75 | $93.47 | 304,400 | — | — |
| 2025-04-11 | $71.31 | $92.90 | 329,400 | — | — |
| 2025-04-10 | $69.01 | $89.90 | 599,400 | — | — |
| 2025-04-09 | $69.56 | $90.62 | 587,700 | — | — |
| 2025-04-08 | $62.70 | $81.68 | 426,700 | — | — |
| 2025-04-07 | $64.54 | $84.08 | 443,500 | — | — |
| 2025-04-04 | $64.76 | $84.37 | 556,100 | — | — |
| 2025-04-03 | $68.78 | $89.60 | 365,700 | — | — |
| 2025-04-02 | $74.49 | $97.04 | 227,800 | — | — |
| 2025-04-01 | $71.93 | $93.71 | 207,900 | — | — |
| 2025-03-31 | $71.55 | $93.21 | 452,700 | — | — |
| 2025-03-28 | $70.70 | $91.91 | 247,000 | — | — |
| 2025-03-27 | $71.94 | $93.52 | 155,500 | — | — |
| 2025-03-26 | $72.72 | $94.54 | 159,000 | — | — |
| 2025-03-25 | $73.94 | $96.12 | 254,900 | — | — |
| 2025-03-24 | $74.25 | $96.52 | 239,800 | — | — |
| 2025-03-21 | $71.75 | $93.27 | 2,563,600 | — | — |
| 2025-03-20 | $72.76 | $94.59 | 516,800 | — | — |
| 2025-03-19 | $72.19 | $93.85 | 409,000 | — | — |
| 2025-03-18 | $69.86 | $90.82 | 336,300 | — | — |
| 2025-03-17 | $70.48 | $91.62 | 581,400 | — | — |
| 2025-03-14 | $68.23 | $88.70 | 362,300 | — | — |
| 2025-03-13 | $66.41 | $86.33 | 475,100 | — | — |
| 2025-03-12 | $67.90 | $88.27 | 357,300 | — | — |
| 2025-03-11 | $64.71 | $84.12 | 431,700 | — | — |
| 2025-03-10 | $64.89 | $84.36 | 518,700 | — | — |
| 2025-03-07 | $65.94 | $85.72 | 603,000 | — | — |
| 2025-03-06 | $66.45 | $86.38 | 538,100 | — | — |
| 2025-03-05 | $68.85 | $89.50 | 316,300 | — | — |
| 2025-03-04 | $69.17 | $89.92 | 645,900 | — | — |
| 2025-03-03 | $71.30 | $92.69 | 357,900 | — | — |
| 2025-02-28 | $73.66 | $95.76 | 390,100 | — | — |
| 2025-02-27 | $76.29 | $99.18 | 632,800 | — | — |
| 2025-02-26 | $69.98 | $90.97 | 508,600 | — | — |
| 2025-02-25 | $68.73 | $89.35 | 363,000 | — | — |
| 2025-02-24 | $68.70 | $89.31 | 515,400 | — | — |
| 2025-02-21 | $69.24 | $90.01 | 339,800 | — | — |
| 2025-02-20 | $70.99 | $92.29 | 399,500 | — | — |
| 2025-02-19 | $72.49 | $94.24 | 313,900 | — | — |
| 2025-02-18 | $75.10 | $97.63 | 142,300 | — | — |
| 2025-02-14 | $75.78 | $98.51 | 126,800 | — | — |
| 2025-02-13 | $74.04 | $96.25 | 162,400 | — | — |
| 2025-02-12 | $73.68 | $95.78 | 277,900 | — | — |
| 2025-02-11 | $77.10 | $100.23 | 230,200 | — | — |
| 2025-02-10 | $78.09 | $101.52 | 124,300 | — | — |
| 2025-02-07 | $77.49 | $100.74 | 209,200 | — | — |
| 2025-02-06 | $78.43 | $101.96 | 171,100 | — | — |
| 2025-02-05 | $77.04 | $100.15 | 218,300 | — | — |
| 2025-02-04 | $75.76 | $98.49 | 198,700 | — | — |
| 2025-02-03 | $75.20 | $97.76 | 356,100 | — | — |
| 2025-01-31 | $76.00 | $98.80 | 349,700 | — | — |
| 2025-01-30 | $77.66 | $100.96 | 243,500 | — | — |
| 2025-01-29 | $77.55 | $100.81 | 161,200 | — | — |
| 2025-01-28 | $78.29 | $101.78 | 256,000 | — | — |
| 2025-01-27 | $78.90 | $102.57 | 859,800 | — | — |
| 2025-01-24 | $84.47 | $109.81 | 346,500 | — | — |
| 2025-01-23 | $86.11 | $111.94 | 224,200 | — | — |
| 2025-01-22 | $86.26 | $112.14 | 226,700 | — | — |
| 2025-01-21 | $86.00 | $111.80 | 211,600 | — | — |
| 2025-01-17 | $84.05 | $109.26 | 287,800 | — | — |
| 2025-01-16 | $81.28 | $105.66 | 174,000 | — | — |
| 2025-01-15 | $80.75 | $104.97 | 270,500 | — | — |
| 2025-01-14 | $77.70 | $101.01 | 217,200 | — | — |
| 2025-01-13 | $74.98 | $97.47 | 342,200 | — | — |
| 2025-01-10 | $74.28 | $96.56 | 128,300 | — | — |
| 2025-01-08 | $74.45 | $96.78 | 236,800 | — | — |
| 2025-01-07 | $74.61 | $96.99 | 371,600 | — | — |
| 2025-01-06 | $77.83 | $101.18 | 203,700 | — | — |
| 2025-01-03 | $76.44 | $99.37 | 358,900 | — | — |
| 2025-01-02 | $78.89 | $102.56 | 255,400 | — | — |