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
- 2014-09-16 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 | $54.55 | $54.55 | 231,300 | — | — |
| 2025-12-30 | $55.28 | $55.28 | 274,700 | — | — |
| 2025-12-29 | $55.67 | $55.67 | 236,800 | — | — |
| 2025-12-26 | $55.75 | $55.75 | 223,200 | — | — |
| 2025-12-24 | $55.55 | $55.55 | 99,400 | — | — |
| 2025-12-23 | $55.21 | $55.21 | 211,400 | — | — |
| 2025-12-22 | $55.52 | $55.52 | 373,100 | — | — |
| 2025-12-19 | $53.48 | $53.48 | 1,125,200 | — | — |
| 2025-12-18 | $53.24 | $53.24 | 319,700 | — | — |
| 2025-12-17 | $54.70 | $54.70 | 291,800 | — | — |
| 2025-12-16 | $55.48 | $55.48 | 332,600 | — | — |
| 2025-12-15 | $55.37 | $55.37 | 646,300 | — | — |
| 2025-12-12 | $54.70 | $54.70 | 505,800 | — | — |
| 2025-12-11 | $55.00 | $55.00 | 870,100 | — | — |
| 2025-12-10 | $57.20 | $57.20 | 375,600 | — | — |
| 2025-12-09 | $54.94 | $54.94 | 234,100 | — | — |
| 2025-12-08 | $54.96 | $54.96 | 265,500 | — | — |
| 2025-12-05 | $55.55 | $55.55 | 163,600 | — | — |
| 2025-12-04 | $56.79 | $56.79 | 167,300 | — | — |
| 2025-12-03 | $56.03 | $56.03 | 257,400 | — | — |
| 2025-12-02 | $55.02 | $55.02 | 245,000 | — | — |
| 2025-12-01 | $54.57 | $54.57 | 235,900 | — | — |
| 2025-11-28 | $54.85 | $54.85 | 362,400 | — | — |
| 2025-11-26 | $54.57 | $54.57 | 193,800 | — | — |
| 2025-11-25 | $54.92 | $54.92 | 263,500 | — | — |
| 2025-11-24 | $52.86 | $52.86 | 283,700 | — | — |
| 2025-11-21 | $52.26 | $52.26 | 331,200 | — | — |
| 2025-11-20 | $52.16 | $52.16 | 210,900 | — | — |
| 2025-11-19 | $52.82 | $52.82 | 216,000 | — | — |
| 2025-11-18 | $52.19 | $52.19 | 227,200 | — | — |
| 2025-11-17 | $53.36 | $53.36 | 221,300 | — | — |
| 2025-11-14 | $54.24 | $54.24 | 346,200 | — | — |
| 2025-11-13 | $54.34 | $54.34 | 537,100 | — | — |
| 2025-11-12 | $55.50 | $55.50 | 927,500 | — | — |
| 2025-11-11 | $56.41 | $56.41 | 267,800 | — | — |
| 2025-11-10 | $56.23 | $56.23 | 290,400 | — | — |
| 2025-11-07 | $55.79 | $55.79 | 182,000 | — | — |
| 2025-11-06 | $56.54 | $56.54 | 476,100 | — | — |
| 2025-11-05 | $56.25 | $56.25 | 418,900 | — | — |
| 2025-11-04 | $57.11 | $57.11 | 814,300 | — | — |
| 2025-11-03 | $58.41 | $58.41 | 599,800 | — | — |
| 2025-10-31 | $57.09 | $57.09 | 170,700 | — | — |
| 2025-10-30 | $57.01 | $57.01 | 142,500 | — | — |
| 2025-10-29 | $57.06 | $57.06 | 192,400 | — | — |
| 2025-10-28 | $59.72 | $59.72 | 256,200 | — | — |
| 2025-10-27 | $60.29 | $60.29 | 320,100 | — | — |
| 2025-10-24 | $61.36 | $61.36 | 194,100 | — | — |
| 2025-10-23 | $60.11 | $60.11 | 193,100 | — | — |
| 2025-10-22 | $58.19 | $58.19 | 235,700 | — | — |
| 2025-10-21 | $59.52 | $59.52 | 190,400 | — | — |
| 2025-10-20 | $58.97 | $58.97 | 173,400 | — | — |
| 2025-10-17 | $56.24 | $56.24 | 187,800 | — | — |
| 2025-10-16 | $56.99 | $56.99 | 203,700 | — | — |
| 2025-10-15 | $57.58 | $57.58 | 159,500 | — | — |
| 2025-10-14 | $58.37 | $58.37 | 151,700 | — | — |
| 2025-10-13 | $57.31 | $57.31 | 157,500 | — | — |
| 2025-10-10 | $55.76 | $55.76 | 157,100 | — | — |
| 2025-10-09 | $58.35 | $58.35 | 138,100 | — | — |
| 2025-10-08 | $59.95 | $59.95 | 143,500 | — | — |
| 2025-10-07 | $59.21 | $59.21 | 163,100 | — | — |
| 2025-10-06 | $60.26 | $60.26 | 169,800 | — | — |
| 2025-10-03 | $59.62 | $59.62 | 304,800 | — | — |
| 2025-10-02 | $58.55 | $58.55 | 198,300 | — | — |
| 2025-10-01 | $58.08 | $58.08 | 343,200 | — | — |
| 2025-09-30 | $58.09 | $58.09 | 394,400 | — | — |
| 2025-09-29 | $56.32 | $56.32 | 358,400 | — | — |
| 2025-09-26 | $54.80 | $54.80 | 415,500 | — | — |
| 2025-09-25 | $53.74 | $53.74 | 230,800 | — | — |
| 2025-09-24 | $55.86 | $55.86 | 183,300 | — | — |
| 2025-09-23 | $56.51 | $56.51 | 231,000 | — | — |
| 2025-09-22 | $57.13 | $57.13 | 402,600 | — | — |
| 2025-09-19 | $55.00 | $55.00 | 1,273,600 | — | — |
| 2025-09-18 | $59.21 | $59.21 | 401,500 | — | — |
| 2025-09-17 | $57.20 | $57.20 | 393,500 | — | — |
| 2025-09-16 | $56.62 | $56.62 | 444,900 | — | — |
| 2025-09-15 | $54.42 | $54.42 | 416,700 | — | — |
| 2025-09-12 | $54.08 | $54.08 | 356,700 | — | — |
| 2025-09-11 | $54.65 | $54.65 | 1,146,000 | — | — |
| 2025-09-10 | $54.95 | $54.95 | 193,600 | — | — |
| 2025-09-09 | $54.65 | $54.65 | 219,400 | — | — |
| 2025-09-08 | $55.94 | $55.94 | 289,600 | — | — |
| 2025-09-05 | $56.68 | $56.68 | 358,400 | — | — |
| 2025-09-04 | $55.45 | $55.45 | 233,800 | — | — |
| 2025-09-03 | $55.27 | $55.27 | 253,100 | — | — |
| 2025-09-02 | $56.96 | $56.96 | 290,400 | — | — |
| 2025-08-29 | $57.50 | $57.50 | 297,300 | — | — |
| 2025-08-28 | $57.76 | $57.76 | 237,300 | — | — |
| 2025-08-27 | $58.40 | $58.40 | 281,700 | — | — |
| 2025-08-26 | $58.00 | $58.00 | 355,200 | — | — |
| 2025-08-25 | $57.79 | $57.79 | 324,700 | — | — |
| 2025-08-22 | $58.86 | $58.86 | 547,100 | — | — |
| 2025-08-21 | $57.75 | $57.75 | 224,600 | — | — |
| 2025-08-20 | $56.94 | $56.94 | 273,500 | — | — |
| 2025-08-19 | $59.48 | $59.48 | 331,600 | — | — |
| 2025-08-18 | $61.81 | $61.81 | 382,300 | — | — |
| 2025-08-15 | $61.55 | $61.55 | 547,200 | — | — |
| 2025-08-14 | $60.09 | $60.09 | 912,100 | — | — |
| 2025-08-13 | $60.17 | $60.17 | 758,200 | — | — |
| 2025-08-12 | $54.56 | $54.56 | 361,200 | — | — |
| 2025-08-11 | $52.93 | $52.93 | 487,700 | — | — |
| 2025-08-08 | $50.78 | $50.78 | 1,060,700 | — | — |
| 2025-08-07 | $53.31 | $53.31 | 449,000 | — | — |
| 2025-08-06 | $54.78 | $54.78 | 646,200 | — | — |
| 2025-08-05 | $55.88 | $55.88 | 1,165,500 | — | — |
| 2025-08-04 | $48.50 | $48.50 | 302,000 | — | — |
| 2025-08-01 | $47.34 | $47.34 | 265,400 | — | — |
| 2025-07-31 | $47.38 | $47.38 | 140,300 | — | — |
| 2025-07-30 | $47.25 | $47.25 | 115,100 | — | — |
| 2025-07-29 | $48.43 | $48.43 | 116,100 | — | — |
| 2025-07-28 | $48.99 | $48.99 | 127,300 | — | — |
| 2025-07-25 | $48.47 | $48.47 | 154,700 | — | — |
| 2025-07-24 | $48.34 | $48.34 | 179,600 | — | — |
| 2025-07-23 | $48.94 | $48.94 | 141,100 | — | — |
| 2025-07-22 | $47.26 | $47.26 | 195,800 | — | — |
| 2025-07-21 | $47.14 | $47.14 | 158,000 | — | — |
| 2025-07-18 | $47.28 | $47.28 | 182,100 | — | — |
| 2025-07-17 | $47.54 | $47.54 | 153,400 | — | — |
| 2025-07-16 | $46.71 | $46.71 | 174,400 | — | — |
| 2025-07-15 | $46.71 | $46.71 | 235,200 | — | — |
| 2025-07-14 | $48.90 | $48.90 | 172,800 | — | — |
| 2025-07-11 | $48.53 | $48.53 | 186,000 | — | — |
| 2025-07-10 | $49.72 | $49.72 | 189,900 | — | — |
| 2025-07-09 | $49.43 | $49.43 | 197,100 | — | — |
| 2025-07-08 | $49.23 | $49.23 | 307,500 | — | — |
| 2025-07-07 | $49.67 | $49.67 | 278,000 | — | — |
| 2025-07-03 | $49.38 | $49.38 | 98,000 | — | — |
| 2025-07-02 | $49.44 | $49.44 | 317,500 | — | — |
| 2025-07-01 | $49.01 | $49.01 | 218,700 | — | — |
| 2025-06-30 | $48.55 | $48.55 | 215,100 | — | — |
| 2025-06-27 | $48.30 | $48.30 | 640,600 | — | — |
| 2025-06-26 | $48.47 | $48.47 | 206,100 | — | — |
| 2025-06-25 | $46.69 | $46.69 | 186,100 | — | — |
| 2025-06-24 | $47.00 | $47.00 | 229,900 | — | — |
| 2025-06-23 | $45.74 | $45.74 | 244,900 | — | — |
| 2025-06-20 | $44.75 | $44.75 | 533,800 | — | — |
| 2025-06-18 | $44.96 | $44.96 | 243,100 | — | — |
| 2025-06-17 | $44.54 | $44.54 | 263,500 | — | — |
| 2025-06-16 | $44.53 | $44.53 | 236,100 | — | — |
| 2025-06-13 | $44.57 | $44.57 | 161,400 | — | — |
| 2025-06-12 | $45.25 | $45.25 | 196,100 | — | — |
| 2025-06-11 | $44.85 | $44.85 | 163,700 | — | — |
| 2025-06-10 | $44.62 | $44.62 | 242,400 | — | — |
| 2025-06-09 | $44.93 | $44.93 | 162,100 | — | — |
| 2025-06-06 | $45.03 | $45.03 | 137,800 | — | — |
| 2025-06-05 | $44.49 | $44.49 | 135,200 | — | — |
| 2025-06-04 | $44.34 | $44.34 | 297,900 | — | — |
| 2025-06-03 | $44.82 | $44.82 | 284,100 | — | — |
| 2025-06-02 | $43.76 | $43.76 | 218,600 | — | — |
| 2025-05-30 | $45.28 | $45.28 | 280,600 | — | — |
| 2025-05-29 | $45.30 | $45.30 | 168,300 | — | — |
| 2025-05-28 | $45.44 | $45.44 | 245,000 | — | — |
| 2025-05-27 | $47.39 | $47.39 | 285,100 | — | — |
| 2025-05-23 | $45.42 | $45.42 | 268,300 | — | — |
| 2025-05-22 | $46.43 | $46.43 | 296,800 | — | — |
| 2025-05-21 | $47.08 | $47.08 | 280,600 | — | — |
| 2025-05-20 | $48.34 | $48.34 | 412,400 | — | — |
| 2025-05-19 | $48.04 | $48.04 | 247,400 | — | — |
| 2025-05-16 | $48.02 | $48.02 | 1,396,000 | — | — |
| 2025-05-15 | $52.31 | $52.31 | 153,500 | — | — |
| 2025-05-14 | $51.84 | $51.84 | 181,500 | — | — |
| 2025-05-13 | $52.00 | $52.00 | 145,900 | — | — |
| 2025-05-12 | $51.41 | $51.41 | 219,700 | — | — |
| 2025-05-09 | $50.60 | $50.60 | 123,300 | — | — |
| 2025-05-08 | $50.70 | $50.70 | 186,600 | — | — |
| 2025-05-07 | $48.80 | $48.80 | 191,700 | — | — |
| 2025-05-06 | $47.91 | $47.91 | 352,100 | — | — |
| 2025-05-05 | $48.92 | $48.92 | 131,000 | — | — |
| 2025-05-02 | $49.43 | $49.43 | 197,200 | — | — |
| 2025-05-01 | $49.46 | $49.46 | 85,800 | — | — |
| 2025-04-30 | $49.76 | $49.76 | 89,200 | — | — |
| 2025-04-29 | $50.22 | $50.22 | 109,100 | — | — |
| 2025-04-28 | $50.05 | $50.05 | 107,800 | — | — |
| 2025-04-25 | $49.81 | $49.81 | 96,100 | — | — |
| 2025-04-24 | $49.43 | $49.43 | 164,000 | — | — |
| 2025-04-23 | $47.73 | $47.73 | 118,400 | — | — |
| 2025-04-22 | $47.40 | $47.40 | 162,100 | — | — |
| 2025-04-21 | $46.83 | $46.83 | 161,200 | — | — |
| 2025-04-17 | $48.34 | $48.34 | 153,000 | — | — |
| 2025-04-16 | $48.46 | $48.46 | 124,300 | — | — |
| 2025-04-15 | $48.73 | $48.73 | 112,300 | — | — |
| 2025-04-14 | $50.00 | $50.00 | 146,600 | — | — |
| 2025-04-11 | $49.89 | $49.89 | 142,200 | — | — |
| 2025-04-10 | $48.44 | $48.44 | 213,700 | — | — |
| 2025-04-09 | $49.72 | $49.72 | 287,300 | — | — |
| 2025-04-08 | $45.66 | $45.66 | 226,800 | — | — |
| 2025-04-07 | $45.37 | $45.37 | 213,500 | — | — |
| 2025-04-04 | $45.46 | $45.46 | 258,900 | — | — |
| 2025-04-03 | $48.34 | $48.34 | 189,700 | — | — |
| 2025-04-02 | $50.86 | $50.86 | 378,300 | — | — |
| 2025-04-01 | $48.79 | $48.79 | 127,100 | — | — |
| 2025-03-31 | $49.05 | $49.05 | 194,400 | — | — |
| 2025-03-28 | $49.55 | $49.55 | 160,700 | — | — |
| 2025-03-27 | $51.01 | $51.01 | 177,000 | — | — |
| 2025-03-26 | $50.84 | $50.84 | 233,000 | — | — |
| 2025-03-25 | $50.86 | $50.86 | 202,000 | — | — |
| 2025-03-24 | $50.65 | $50.65 | 182,100 | — | — |
| 2025-03-21 | $49.17 | $49.17 | 1,164,500 | — | — |
| 2025-03-20 | $51.59 | $51.59 | 385,400 | — | — |
| 2025-03-19 | $51.85 | $51.85 | 286,400 | — | — |
| 2025-03-18 | $51.50 | $51.50 | 442,900 | — | — |
| 2025-03-17 | $49.15 | $49.15 | 340,200 | — | — |
| 2025-03-14 | $48.99 | $48.99 | 322,000 | — | — |
| 2025-03-13 | $48.62 | $48.62 | 263,300 | — | — |
| 2025-03-12 | $48.48 | $48.48 | 340,500 | — | — |
| 2025-03-11 | $47.75 | $47.75 | 231,800 | — | — |
| 2025-03-10 | $46.98 | $46.98 | 330,200 | — | — |
| 2025-03-07 | $46.94 | $46.94 | 264,400 | — | — |
| 2025-03-06 | $46.21 | $46.21 | 346,600 | — | — |
| 2025-03-05 | $47.12 | $47.12 | 269,600 | — | — |
| 2025-03-04 | $45.38 | $45.38 | 261,200 | — | — |
| 2025-03-03 | $45.80 | $45.80 | 292,100 | — | — |
| 2025-02-28 | $46.92 | $46.92 | 306,600 | — | — |
| 2025-02-27 | $47.05 | $47.05 | 191,900 | — | — |
| 2025-02-26 | $47.24 | $47.24 | 306,400 | — | — |
| 2025-02-25 | $48.67 | $48.67 | 1,015,200 | — | — |
| 2025-02-24 | $42.05 | $42.05 | 329,500 | — | — |
| 2025-02-21 | $42.08 | $42.08 | 200,600 | — | — |
| 2025-02-20 | $43.10 | $43.10 | 202,400 | — | — |
| 2025-02-19 | $44.26 | $44.26 | 219,600 | — | — |
| 2025-02-18 | $44.93 | $44.93 | 238,900 | — | — |
| 2025-02-14 | $44.93 | $44.93 | 234,800 | — | — |
| 2025-02-13 | $46.47 | $46.47 | 271,100 | — | — |
| 2025-02-12 | $47.47 | $47.47 | 162,800 | — | — |
| 2025-02-11 | $49.12 | $49.12 | 152,400 | — | — |
| 2025-02-10 | $50.01 | $50.01 | 116,400 | — | — |
| 2025-02-07 | $49.92 | $49.92 | 132,000 | — | — |
| 2025-02-06 | $50.98 | $50.98 | 118,600 | — | — |
| 2025-02-05 | $51.86 | $51.86 | 102,500 | — | — |
| 2025-02-04 | $51.46 | $51.46 | 84,500 | — | — |
| 2025-02-03 | $51.27 | $51.27 | 100,700 | — | — |
| 2025-01-31 | $52.13 | $52.13 | 209,800 | — | — |
| 2025-01-30 | $51.64 | $51.64 | 176,500 | — | — |
| 2025-01-29 | $51.80 | $51.80 | 146,200 | — | — |
| 2025-01-28 | $51.98 | $51.98 | 228,300 | — | — |
| 2025-01-27 | $53.56 | $53.56 | 236,900 | — | — |
| 2025-01-24 | $53.12 | $53.12 | 128,000 | — | — |
| 2025-01-23 | $53.68 | $53.68 | 328,700 | — | — |
| 2025-01-22 | $54.07 | $54.07 | 351,300 | — | — |
| 2025-01-21 | $55.16 | $55.16 | 374,600 | — | — |
| 2025-01-17 | $52.93 | $52.93 | 135,000 | — | — |
| 2025-01-16 | $51.68 | $51.68 | 241,500 | — | — |
| 2025-01-15 | $51.79 | $51.79 | 233,200 | — | — |
| 2025-01-14 | $49.25 | $49.25 | 203,300 | — | — |
| 2025-01-13 | $47.55 | $47.55 | 159,200 | — | — |
| 2025-01-10 | $46.77 | $46.77 | 170,000 | — | — |
| 2025-01-08 | $47.17 | $47.17 | 215,900 | — | — |
| 2025-01-07 | $46.94 | $46.94 | 198,000 | — | — |
| 2025-01-06 | $46.92 | $46.92 | 171,700 | — | — |
| 2025-01-03 | $48.20 | $48.20 | 249,300 | — | — |
| 2025-01-02 | $47.59 | $47.59 | 184,100 | — | — |