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
- 2019-01-09 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 | $55.44 | $66.41 | 580,100 | — | — |
| 2025-12-30 | $55.09 | $65.99 | 844,100 | — | — |
| 2025-12-29 | $55.29 | $66.23 | 1,026,500 | — | — |
| 2025-12-26 | $54.78 | $65.62 | 390,400 | — | — |
| 2025-12-24 | $54.07 | $64.77 | 141,000 | — | — |
| 2025-12-23 | $53.80 | $64.45 | 517,100 | — | — |
| 2025-12-22 | $53.71 | $64.34 | 591,800 | — | — |
| 2025-12-19 | $53.73 | $64.37 | 3,530,400 | — | — |
| 2025-12-18 | $53.12 | $63.63 | 777,800 | — | — |
| 2025-12-17 | $53.30 | $63.85 | 831,100 | — | — |
| 2025-12-16 | $53.34 | $63.90 | 1,107,100 | — | — |
| 2025-12-15 | $53.64 | $64.26 | 2,745,200 | — | — |
| 2025-12-12 | $52.00 | $62.29 | 752,800 | — | — |
| 2025-12-11 | $51.22 | $61.36 | 538,000 | — | — |
| 2025-12-10 | $50.13 | $60.05 | 571,500 | — | — |
| 2025-12-09 | $51.13 | $61.25 | 559,600 | — | — |
| 2025-12-08 | $50.42 | $60.40 | 721,500 | — | — |
| 2025-12-05 | $50.20 | $60.14 | 781,700 | — | — |
| 2025-12-04 | $51.88 | $62.15 | 466,200 | — | — |
| 2025-12-03 | $52.36 | $62.72 | 562,100 | — | — |
| 2025-12-02 | $52.59 | $63.00 | 578,800 | — | — |
| 2025-12-01 | $52.60 | $63.01 | 1,158,300 | — | — |
| 2025-11-28 | $53.07 | $63.57 | 403,900 | — | — |
| 2025-11-26 | $53.67 | $64.29 | 607,100 | — | — |
| 2025-11-25 | $53.70 | $64.33 | 598,600 | — | — |
| 2025-11-24 | $53.47 | $64.05 | 786,000 | — | — |
| 2025-11-21 | $52.61 | $63.02 | 700,600 | — | — |
| 2025-11-20 | $52.07 | $62.38 | 993,700 | — | — |
| 2025-11-19 | $53.57 | $64.17 | 1,754,800 | — | — |
| 2025-11-18 | $56.10 | $67.20 | 1,601,700 | — | — |
| 2025-11-17 | $53.53 | $64.13 | 985,200 | — | — |
| 2025-11-14 | $50.33 | $60.29 | 640,500 | — | — |
| 2025-11-13 | $50.40 | $60.38 | 791,100 | — | — |
| 2025-11-12 | $50.81 | $60.87 | 1,244,300 | — | — |
| 2025-11-11 | $50.57 | $60.58 | 793,400 | — | — |
| 2025-11-10 | $48.82 | $58.48 | 668,600 | — | — |
| 2025-11-07 | $47.48 | $56.88 | 587,500 | — | — |
| 2025-11-06 | $47.76 | $57.21 | 1,242,800 | — | — |
| 2025-11-05 | $46.03 | $55.14 | 898,600 | — | — |
| 2025-11-04 | $45.81 | $54.88 | 752,700 | — | — |
| 2025-11-03 | $46.41 | $55.60 | 633,500 | — | — |
| 2025-10-31 | $47.11 | $56.43 | 666,800 | — | — |
| 2025-10-30 | $46.78 | $56.04 | 567,600 | — | — |
| 2025-10-29 | $46.56 | $55.78 | 1,630,500 | — | — |
| 2025-10-28 | $49.44 | $59.23 | 552,800 | — | — |
| 2025-10-27 | $49.46 | $59.25 | 869,600 | — | — |
| 2025-10-24 | $47.38 | $56.76 | 476,200 | — | — |
| 2025-10-23 | $47.46 | $56.85 | 629,800 | — | — |
| 2025-10-22 | $47.54 | $56.95 | 585,000 | — | — |
| 2025-10-21 | $46.41 | $55.60 | 457,300 | — | — |
| 2025-10-20 | $47.16 | $56.49 | 549,900 | — | — |
| 2025-10-17 | $47.24 | $56.59 | 688,300 | — | — |
| 2025-10-16 | $46.45 | $55.64 | 496,100 | — | — |
| 2025-10-15 | $46.76 | $56.02 | 586,100 | — | — |
| 2025-10-14 | $46.12 | $55.25 | 613,700 | — | — |
| 2025-10-13 | $47.49 | $56.89 | 530,200 | — | — |
| 2025-10-10 | $47.62 | $57.05 | 566,200 | — | — |
| 2025-10-09 | $47.34 | $56.71 | 633,500 | — | — |
| 2025-10-08 | $47.64 | $57.07 | 775,700 | — | — |
| 2025-10-07 | $48.57 | $55.79 | 778,200 | — | — |
| 2025-10-06 | $48.47 | $55.67 | 719,200 | — | — |
| 2025-10-03 | $48.15 | $55.31 | 531,700 | — | — |
| 2025-10-02 | $47.71 | $54.80 | 716,300 | — | — |
| 2025-10-01 | $47.65 | $54.73 | 545,600 | — | — |
| 2025-09-30 | $48.54 | $55.75 | 783,500 | — | — |
| 2025-09-29 | $48.11 | $55.26 | 570,000 | — | — |
| 2025-09-26 | $48.23 | $55.40 | 594,000 | — | — |
| 2025-09-25 | $47.80 | $54.90 | 869,500 | — | — |
| 2025-09-24 | $47.22 | $54.24 | 1,049,100 | — | — |
| 2025-09-23 | $50.28 | $57.75 | 871,400 | — | — |
| 2025-09-22 | $48.65 | $55.88 | 801,300 | — | — |
| 2025-09-19 | $49.68 | $57.06 | 3,356,300 | — | — |
| 2025-09-18 | $48.06 | $55.20 | 914,100 | — | — |
| 2025-09-17 | $48.30 | $55.48 | 737,500 | — | — |
| 2025-09-16 | $47.73 | $54.82 | 965,600 | — | — |
| 2025-09-15 | $47.65 | $54.73 | 1,079,600 | — | — |
| 2025-09-12 | $47.53 | $54.59 | 778,300 | — | — |
| 2025-09-11 | $47.16 | $54.17 | 1,107,800 | — | — |
| 2025-09-10 | $47.97 | $55.10 | 1,508,900 | — | — |
| 2025-09-09 | $47.85 | $54.96 | 1,115,400 | — | — |
| 2025-09-08 | $46.72 | $53.66 | 1,260,500 | — | — |
| 2025-09-05 | $47.15 | $54.16 | 1,266,800 | — | — |
| 2025-09-04 | $47.91 | $55.03 | 1,169,800 | — | — |
| 2025-09-03 | $49.74 | $57.13 | 2,050,400 | — | — |
| 2025-09-02 | $49.68 | $57.06 | 1,360,000 | — | — |
| 2025-08-29 | $48.31 | $55.49 | 787,100 | — | — |
| 2025-08-28 | $48.59 | $55.81 | 879,800 | — | — |
| 2025-08-27 | $47.65 | $54.73 | 1,439,400 | — | — |
| 2025-08-26 | $48.11 | $55.26 | 908,800 | — | — |
| 2025-08-25 | $47.81 | $54.92 | 1,018,500 | — | — |
| 2025-08-22 | $47.19 | $54.20 | 1,171,400 | — | — |
| 2025-08-21 | $46.26 | $53.13 | 1,597,200 | — | — |
| 2025-08-20 | $45.38 | $52.12 | 1,435,800 | — | — |
| 2025-08-19 | $44.15 | $50.71 | 740,800 | — | — |
| 2025-08-18 | $44.92 | $51.60 | 850,800 | — | — |
| 2025-08-15 | $44.67 | $51.31 | 747,600 | — | — |
| 2025-08-14 | $44.09 | $50.64 | 922,600 | — | — |
| 2025-08-13 | $44.01 | $50.55 | 1,434,000 | — | — |
| 2025-08-12 | $43.51 | $49.98 | 1,761,300 | — | — |
| 2025-08-11 | $42.53 | $48.85 | 2,332,200 | — | — |
| 2025-08-08 | $42.05 | $48.30 | 1,329,200 | — | — |
| 2025-08-07 | $42.97 | $49.36 | 2,167,400 | — | — |
| 2025-08-06 | $39.94 | $45.88 | 1,021,800 | — | — |
| 2025-08-05 | $40.26 | $46.24 | 645,000 | — | — |
| 2025-08-04 | $40.82 | $46.89 | 855,800 | — | — |
| 2025-08-01 | $40.35 | $46.35 | 704,300 | — | — |
| 2025-07-31 | $40.15 | $46.12 | 689,500 | — | — |
| 2025-07-30 | $39.45 | $45.31 | 623,400 | — | — |
| 2025-07-29 | $40.01 | $45.96 | 914,500 | — | — |
| 2025-07-28 | $39.47 | $45.34 | 737,000 | — | — |
| 2025-07-25 | $40.40 | $46.40 | 859,200 | — | — |
| 2025-07-24 | $40.68 | $46.73 | 1,576,400 | — | — |
| 2025-07-23 | $42.57 | $48.90 | 1,477,800 | — | — |
| 2025-07-22 | $41.30 | $47.44 | 1,406,200 | — | — |
| 2025-07-21 | $40.80 | $46.86 | 2,062,100 | — | — |
| 2025-07-18 | $39.95 | $45.89 | 1,182,800 | — | — |
| 2025-07-17 | $39.14 | $44.96 | 1,005,900 | — | — |
| 2025-07-16 | $39.80 | $45.71 | 1,174,700 | — | — |
| 2025-07-15 | $38.89 | $44.67 | 1,237,100 | — | — |
| 2025-07-14 | $39.01 | $44.81 | 2,251,100 | — | — |
| 2025-07-11 | $37.89 | $43.52 | 698,900 | — | — |
| 2025-07-10 | $37.44 | $43.00 | 875,200 | — | — |
| 2025-07-09 | $37.19 | $42.72 | 1,255,200 | — | — |
| 2025-07-08 | $37.04 | $42.54 | 884,800 | — | — |
| 2025-07-07 | $38.37 | $43.21 | 1,210,900 | — | — |
| 2025-07-03 | $37.90 | $42.68 | 1,085,800 | — | — |
| 2025-07-02 | $38.13 | $42.94 | 1,117,200 | — | — |
| 2025-07-01 | $37.53 | $42.26 | 876,100 | — | — |
| 2025-06-30 | $37.47 | $42.20 | 1,038,600 | — | — |
| 2025-06-27 | $36.34 | $40.92 | 7,799,100 | — | — |
| 2025-06-26 | $36.02 | $40.56 | 873,600 | — | — |
| 2025-06-25 | $36.48 | $41.08 | 1,019,100 | — | — |
| 2025-06-24 | $36.69 | $41.32 | 1,264,600 | — | — |
| 2025-06-23 | $36.46 | $41.06 | 474,400 | — | — |
| 2025-06-20 | $35.93 | $40.46 | 1,013,300 | — | — |
| 2025-06-18 | $36.99 | $41.66 | 430,400 | — | — |
| 2025-06-17 | $36.89 | $41.54 | 590,700 | — | — |
| 2025-06-16 | $38.28 | $43.11 | 1,035,000 | — | — |
| 2025-06-13 | $37.68 | $42.43 | 597,900 | — | — |
| 2025-06-12 | $37.09 | $41.77 | 389,800 | — | — |
| 2025-06-11 | $36.65 | $41.27 | 466,300 | — | — |
| 2025-06-10 | $36.40 | $40.99 | 625,300 | — | — |
| 2025-06-09 | $36.17 | $40.73 | 683,900 | — | — |
| 2025-06-06 | $36.52 | $41.13 | 460,000 | — | — |
| 2025-06-05 | $36.57 | $41.18 | 435,900 | — | — |
| 2025-06-04 | $36.63 | $41.25 | 380,600 | — | — |
| 2025-06-03 | $36.73 | $41.36 | 652,300 | — | — |
| 2025-06-02 | $37.34 | $42.05 | 1,007,200 | — | — |
| 2025-05-30 | $37.51 | $42.24 | 1,021,400 | — | — |
| 2025-05-29 | $36.88 | $41.53 | 672,800 | — | — |
| 2025-05-28 | $36.42 | $41.01 | 723,800 | — | — |
| 2025-05-27 | $36.24 | $40.81 | 1,113,600 | — | — |
| 2025-05-23 | $36.89 | $41.54 | 604,900 | — | — |
| 2025-05-22 | $36.82 | $41.47 | 634,400 | — | — |
| 2025-05-21 | $36.68 | $41.31 | 583,700 | — | — |
| 2025-05-20 | $36.74 | $41.38 | 463,800 | — | — |
| 2025-05-19 | $36.85 | $41.50 | 778,300 | — | — |
| 2025-05-16 | $36.06 | $40.61 | 493,500 | — | — |
| 2025-05-15 | $35.80 | $40.32 | 1,010,100 | — | — |
| 2025-05-14 | $35.04 | $39.46 | 596,600 | — | — |
| 2025-05-13 | $34.62 | $38.99 | 803,000 | — | — |
| 2025-05-12 | $34.46 | $38.81 | 643,400 | — | — |
| 2025-05-09 | $34.85 | $39.25 | 984,300 | — | — |
| 2025-05-08 | $34.26 | $38.58 | 951,300 | — | — |
| 2025-05-07 | $34.02 | $38.31 | 718,800 | — | — |
| 2025-05-06 | $33.97 | $38.26 | 680,100 | — | — |
| 2025-05-05 | $33.46 | $37.68 | 385,900 | — | — |
| 2025-05-02 | $33.47 | $37.69 | 587,000 | — | — |
| 2025-05-01 | $33.85 | $38.12 | 502,100 | — | — |
| 2025-04-30 | $34.54 | $38.90 | 571,400 | — | — |
| 2025-04-29 | $34.02 | $38.31 | 990,500 | — | — |
| 2025-04-28 | $33.95 | $38.23 | 937,400 | — | — |
| 2025-04-25 | $32.77 | $36.90 | 517,600 | — | — |
| 2025-04-24 | $33.12 | $37.30 | 700,200 | — | — |
| 2025-04-23 | $32.50 | $36.60 | 661,300 | — | — |
| 2025-04-22 | $32.34 | $36.42 | 664,700 | — | — |
| 2025-04-21 | $32.08 | $36.13 | 512,900 | — | — |
| 2025-04-17 | $32.45 | $36.54 | 1,371,800 | — | — |
| 2025-04-16 | $30.65 | $34.52 | 4,444,700 | — | — |
| 2025-04-15 | $29.84 | $33.60 | 921,300 | — | — |
| 2025-04-14 | $28.50 | $32.10 | 686,000 | — | — |
| 2025-04-11 | $28.46 | $32.05 | 1,355,500 | — | — |
| 2025-04-10 | $27.49 | $30.96 | 1,743,500 | — | — |
| 2025-04-09 | $27.58 | $31.06 | 1,413,400 | — | — |
| 2025-04-08 | $26.95 | $30.35 | 1,601,900 | — | — |
| 2025-04-07 | $27.93 | $30.61 | 1,380,600 | — | — |
| 2025-04-04 | $28.49 | $31.22 | 901,600 | — | — |
| 2025-04-03 | $30.50 | $33.43 | 1,291,000 | — | — |
| 2025-04-02 | $29.53 | $32.36 | 482,800 | — | — |
| 2025-04-01 | $30.05 | $32.93 | 992,800 | — | — |
| 2025-03-31 | $30.27 | $33.17 | 4,059,100 | — | — |
| 2025-03-28 | $30.20 | $33.10 | 1,151,500 | — | — |
| 2025-03-27 | $30.38 | $33.29 | 1,220,400 | — | — |
| 2025-03-26 | $29.63 | $32.47 | 793,100 | — | — |
| 2025-03-25 | $29.75 | $32.60 | 1,239,700 | — | — |
| 2025-03-24 | $29.60 | $32.44 | 705,200 | — | — |
| 2025-03-21 | $29.94 | $32.81 | 2,096,200 | — | — |
| 2025-03-20 | $31.13 | $34.12 | 1,197,400 | — | — |
| 2025-03-19 | $31.22 | $34.21 | 912,300 | — | — |
| 2025-03-18 | $31.13 | $34.12 | 1,000,500 | — | — |
| 2025-03-17 | $30.24 | $33.14 | 1,675,000 | — | — |
| 2025-03-14 | $30.38 | $33.29 | 964,800 | — | — |
| 2025-03-13 | $29.51 | $32.34 | 1,326,000 | — | — |
| 2025-03-12 | $29.97 | $32.84 | 1,302,500 | — | — |
| 2025-03-11 | $29.34 | $32.15 | 1,851,500 | — | — |
| 2025-03-10 | $28.73 | $31.49 | 921,600 | — | — |
| 2025-03-07 | $28.53 | $31.27 | 1,512,300 | — | — |
| 2025-03-06 | $28.21 | $30.92 | 1,029,800 | — | — |
| 2025-03-05 | $27.03 | $29.62 | 1,033,200 | — | — |
| 2025-03-04 | $26.06 | $28.56 | 780,100 | — | — |
| 2025-03-03 | $25.89 | $28.37 | 1,084,500 | — | — |
| 2025-02-28 | $26.28 | $28.80 | 1,258,300 | — | — |
| 2025-02-27 | $27.15 | $29.75 | 774,000 | — | — |
| 2025-02-26 | $27.86 | $30.53 | 461,200 | — | — |
| 2025-02-25 | $27.70 | $30.36 | 354,200 | — | — |
| 2025-02-24 | $27.41 | $30.04 | 379,200 | — | — |
| 2025-02-21 | $26.91 | $29.49 | 554,500 | — | — |
| 2025-02-20 | $26.65 | $29.21 | 313,400 | — | — |
| 2025-02-19 | $26.15 | $28.66 | 379,700 | — | — |
| 2025-02-18 | $26.56 | $29.11 | 386,600 | — | — |
| 2025-02-14 | $26.99 | $29.58 | 438,600 | — | — |
| 2025-02-13 | $27.20 | $29.81 | 393,000 | — | — |
| 2025-02-12 | $27.14 | $29.74 | 440,800 | — | — |
| 2025-02-11 | $26.75 | $29.32 | 380,900 | — | — |
| 2025-02-10 | $27.05 | $29.64 | 337,500 | — | — |
| 2025-02-07 | $26.97 | $29.56 | 322,800 | — | — |
| 2025-02-06 | $26.73 | $29.29 | 190,400 | — | — |
| 2025-02-05 | $26.87 | $29.45 | 288,500 | — | — |
| 2025-02-04 | $26.58 | $29.13 | 269,100 | — | — |
| 2025-02-03 | $26.45 | $28.99 | 306,200 | — | — |
| 2025-01-31 | $26.70 | $29.26 | 285,300 | — | — |
| 2025-01-30 | $27.21 | $29.82 | 287,100 | — | — |
| 2025-01-29 | $27.44 | $30.07 | 247,400 | — | — |
| 2025-01-28 | $27.60 | $30.25 | 247,200 | — | — |
| 2025-01-27 | $27.56 | $30.20 | 285,400 | — | — |
| 2025-01-24 | $27.44 | $30.07 | 242,100 | — | — |
| 2025-01-23 | $27.67 | $30.32 | 449,700 | — | — |
| 2025-01-22 | $27.78 | $30.44 | 611,600 | — | — |
| 2025-01-21 | $27.45 | $30.08 | 597,100 | — | — |
| 2025-01-17 | $27.01 | $29.60 | 325,300 | — | — |
| 2025-01-16 | $27.01 | $29.60 | 458,200 | — | — |
| 2025-01-15 | $26.91 | $29.49 | 790,100 | — | — |
| 2025-01-14 | $24.61 | $26.97 | 286,500 | — | — |
| 2025-01-13 | $24.14 | $26.46 | 208,700 | — | — |
| 2025-01-10 | $23.84 | $26.13 | 378,000 | — | — |
| 2025-01-08 | $24.79 | $27.17 | 226,300 | — | — |
| 2025-01-07 | $24.95 | $27.34 | 288,000 | — | — |
| 2025-01-06 | $24.87 | $27.26 | 203,900 | — | — |
| 2025-01-03 | $24.48 | $26.83 | 329,500 | — | — |
| 2025-01-02 | $25.13 | $26.44 | 131,200 | — | — |