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
- 2018-01-25 to 2026-09-03
- 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 | $53.49 | $53.49 | 13,600 | — | — |
| 2025-12-30 | $53.05 | $53.05 | 2,400 | — | — |
| 2025-12-29 | $53.20 | $53.20 | 35,400 | — | — |
| 2025-12-26 | $52.79 | $52.79 | 11,700 | — | — |
| 2025-12-24 | $52.60 | $52.60 | 2,400 | — | — |
| 2025-12-23 | $52.39 | $52.39 | 11,700 | — | — |
| 2025-12-22 | $52.34 | $52.34 | 27,700 | — | — |
| 2025-12-19 | $52.95 | $52.95 | 28,500 | — | — |
| 2025-12-18 | $54.06 | $54.06 | 24,400 | — | — |
| 2025-12-17 | $54.61 | $54.61 | 59,700 | — | — |
| 2025-12-16 | $54.37 | $54.37 | 27,900 | — | — |
| 2025-12-15 | $54.49 | $54.49 | 5,800 | — | — |
| 2025-12-12 | $54.27 | $54.27 | 14,800 | — | — |
| 2025-12-11 | $54.35 | $54.35 | 6,200 | — | — |
| 2025-12-10 | $54.47 | $54.47 | 16,200 | — | — |
| 2025-12-09 | $55.35 | $55.35 | 4,800 | — | — |
| 2025-12-08 | $55.35 | $55.35 | 15,800 | — | — |
| 2025-12-05 | $55.12 | $55.12 | 21,300 | — | — |
| 2025-12-04 | $55.48 | $55.48 | 6,000 | — | — |
| 2025-12-03 | $55.72 | $55.72 | 12,600 | — | — |
| 2025-12-02 | $55.76 | $55.76 | 124,000 | — | — |
| 2025-12-01 | $55.74 | $55.74 | 46,000 | — | — |
| 2025-11-28 | $56.37 | $56.37 | 4,200 | — | — |
| 2025-11-26 | $56.91 | $56.91 | 11,300 | — | — |
| 2025-11-25 | $57.38 | $57.38 | 18,900 | — | — |
| 2025-11-24 | $58.08 | $58.08 | 17,000 | — | — |
| 2025-11-21 | $59.96 | $59.96 | 23,200 | — | — |
| 2025-11-20 | $60.34 | $60.34 | 16,700 | — | — |
| 2025-11-19 | $58.97 | $58.97 | 5,600 | — | — |
| 2025-11-18 | $59.38 | $59.38 | 20,100 | — | — |
| 2025-11-17 | $58.79 | $58.79 | 9,100 | — | — |
| 2025-11-14 | $58.17 | $58.17 | 8,900 | — | — |
| 2025-11-13 | $58.86 | $58.86 | 16,400 | — | — |
| 2025-11-12 | $57.24 | $57.24 | 4,200 | — | — |
| 2025-11-11 | $57.13 | $57.13 | 5,900 | — | — |
| 2025-11-10 | $56.85 | $56.85 | 64,400 | — | — |
| 2025-11-07 | $57.43 | $57.43 | 16,300 | — | — |
| 2025-11-06 | $57.80 | $57.80 | 11,400 | — | — |
| 2025-11-05 | $57.00 | $57.00 | 13,800 | — | — |
| 2025-11-04 | $58.22 | $58.22 | 12,900 | — | — |
| 2025-11-03 | $57.36 | $57.36 | 3,800 | — | — |
| 2025-10-31 | $56.97 | $56.97 | 9,600 | — | — |
| 2025-10-30 | $56.57 | $56.57 | 8,400 | — | — |
| 2025-10-29 | $56.18 | $56.18 | 29,500 | — | — |
| 2025-10-28 | $55.80 | $55.80 | 3,800 | — | — |
| 2025-10-27 | $55.34 | $55.34 | 63,500 | — | — |
| 2025-10-24 | $55.71 | $55.71 | 46,500 | — | — |
| 2025-10-23 | $56.22 | $56.22 | 3,200 | — | — |
| 2025-10-22 | $56.56 | $56.56 | 17,700 | — | — |
| 2025-10-21 | $56.40 | $56.40 | 2,600 | — | — |
| 2025-10-20 | $56.01 | $56.01 | 20,300 | — | — |
| 2025-10-17 | $57.20 | $57.20 | 15,700 | — | — |
| 2025-10-16 | $58.72 | $58.72 | 11,200 | — | — |
| 2025-10-15 | $57.19 | $57.19 | 6,000 | — | — |
| 2025-10-14 | $57.12 | $57.12 | 4,100 | — | — |
| 2025-10-13 | $56.04 | $56.04 | 8,800 | — | — |
| 2025-10-10 | $57.62 | $57.62 | 26,600 | — | — |
| 2025-10-09 | $55.99 | $55.99 | 1,400 | — | — |
| 2025-10-08 | $55.92 | $55.92 | 7,300 | — | — |
| 2025-10-07 | $55.92 | $55.92 | 31,900 | — | — |
| 2025-10-06 | $55.63 | $55.63 | 15,000 | — | — |
| 2025-10-03 | $55.52 | $55.52 | 12,400 | — | — |
| 2025-10-02 | $55.65 | $55.65 | 14,700 | — | — |
| 2025-10-01 | $55.35 | $55.35 | 15,500 | — | — |
| 2025-09-30 | $55.45 | $55.45 | 17,600 | — | — |
| 2025-09-29 | $55.37 | $55.37 | 19,900 | — | — |
| 2025-09-26 | $55.19 | $55.19 | 3,700 | — | — |
| 2025-09-25 | $56.31 | $56.31 | 21,900 | — | — |
| 2025-09-24 | $56.23 | $56.23 | 6,900 | — | — |
| 2025-09-23 | $56.51 | $56.51 | 62,800 | — | — |
| 2025-09-22 | $56.26 | $56.26 | 34,400 | — | — |
| 2025-09-19 | $55.85 | $55.85 | 3,500 | — | — |
| 2025-09-18 | $55.76 | $55.76 | 9,500 | — | — |
| 2025-09-17 | $55.59 | $55.59 | 12,600 | — | — |
| 2025-09-16 | $56.53 | $56.53 | 8,600 | — | — |
| 2025-09-15 | $55.96 | $55.96 | 29,800 | — | — |
| 2025-09-12 | $55.75 | $55.75 | 3,300 | — | — |
| 2025-09-11 | $55.61 | $55.61 | 7,000 | — | — |
| 2025-09-10 | $56.22 | $56.22 | 2,700 | — | — |
| 2025-09-09 | $56.21 | $56.21 | 8,800 | — | — |
| 2025-09-08 | $56.42 | $56.42 | 2,600 | — | — |
| 2025-09-05 | $56.97 | $56.97 | 11,100 | — | — |
| 2025-09-04 | $56.75 | $56.75 | 5,800 | — | — |
| 2025-09-03 | $57.58 | $57.58 | 7,500 | — | — |
| 2025-09-02 | $57.90 | $57.90 | 11,300 | — | — |
| 2025-08-29 | $57.16 | $57.16 | 35,200 | — | — |
| 2025-08-28 | $56.81 | $56.81 | 5,700 | — | — |
| 2025-08-27 | $57.06 | $57.06 | 7,100 | — | — |
| 2025-08-26 | $56.66 | $56.66 | 3,000 | — | — |
| 2025-08-25 | $56.59 | $56.59 | 12,900 | — | — |
| 2025-08-22 | $56.14 | $56.14 | 39,900 | — | — |
| 2025-08-21 | $58.69 | $58.69 | 3,800 | — | — |
| 2025-08-20 | $58.38 | $58.38 | 20,400 | — | — |
| 2025-08-19 | $58.29 | $58.29 | 30,800 | — | — |
| 2025-08-18 | $58.00 | $58.00 | 6,200 | — | — |
| 2025-08-15 | $58.68 | $58.68 | 7,000 | — | — |
| 2025-08-14 | $58.27 | $58.27 | 5,000 | — | — |
| 2025-08-13 | $58.06 | $58.06 | 7,800 | — | — |
| 2025-08-12 | $57.95 | $57.95 | 10,400 | — | — |
| 2025-08-11 | $58.56 | $58.56 | 3,100 | — | — |
| 2025-08-08 | $58.44 | $58.44 | 2,300 | — | — |
| 2025-08-07 | $58.74 | $58.74 | 2,800 | — | — |
| 2025-08-06 | $58.34 | $58.34 | 3,700 | — | — |
| 2025-08-05 | $59.09 | $59.09 | 2,600 | — | — |
| 2025-08-04 | $58.78 | $58.78 | 6,900 | — | — |
| 2025-08-01 | $59.67 | $59.67 | 15,400 | — | — |
| 2025-07-31 | $58.50 | $58.50 | 18,100 | — | — |
| 2025-07-30 | $58.42 | $58.42 | 8,800 | — | — |
| 2025-07-29 | $58.12 | $58.12 | 18,700 | — | — |
| 2025-07-28 | $57.06 | $57.06 | 7,300 | — | — |
| 2025-07-25 | $57.72 | $57.72 | 12,200 | — | — |
| 2025-07-24 | $57.69 | $57.69 | 5,600 | — | — |
| 2025-07-23 | $58.12 | $58.12 | 41,400 | — | — |
| 2025-07-22 | $59.43 | $59.43 | 15,400 | — | — |
| 2025-07-21 | $59.22 | $59.22 | 4,300 | — | — |
| 2025-07-18 | $59.06 | $59.06 | 7,700 | — | — |
| 2025-07-17 | $59.50 | $59.50 | 8,500 | — | — |
| 2025-07-16 | $58.99 | $58.99 | 10,000 | — | — |
| 2025-07-15 | $58.74 | $58.74 | 5,600 | — | — |
| 2025-07-14 | $58.62 | $58.62 | 27,700 | — | — |
| 2025-07-11 | $58.02 | $58.02 | 16,200 | — | — |
| 2025-07-10 | $57.83 | $57.83 | 3,900 | — | — |
| 2025-07-09 | $58.01 | $58.01 | 1,900 | — | — |
| 2025-07-08 | $58.23 | $58.23 | 15,500 | — | — |
| 2025-07-07 | $58.76 | $58.76 | 10,000 | — | — |
| 2025-07-03 | $58.51 | $58.51 | 17,000 | — | — |
| 2025-07-02 | $58.56 | $58.56 | 82,100 | — | — |
| 2025-07-01 | $58.43 | $58.43 | 3,400 | — | — |
| 2025-06-30 | $58.46 | $58.46 | 4,700 | — | — |
| 2025-06-27 | $58.14 | $58.14 | 5,400 | — | — |
| 2025-06-26 | $57.88 | $57.88 | 10,000 | — | — |
| 2025-06-25 | $58.32 | $58.32 | 5,000 | — | — |
| 2025-06-24 | $58.60 | $58.60 | 15,500 | — | — |
| 2025-06-23 | $60.13 | $60.13 | 12,400 | — | — |
| 2025-06-20 | $60.34 | $60.34 | 2,000 | — | — |
| 2025-06-18 | $59.91 | $59.91 | 7,000 | — | — |
| 2025-06-17 | $60.48 | $60.48 | 17,500 | — | — |
| 2025-06-16 | $59.38 | $59.38 | 6,100 | — | — |
| 2025-06-13 | $61.02 | $61.02 | 24,100 | — | — |
| 2025-06-12 | $59.21 | $59.21 | 4,300 | — | — |
| 2025-06-11 | $58.98 | $58.98 | 10,900 | — | — |
| 2025-06-10 | $58.79 | $58.79 | 5,900 | — | — |
| 2025-06-09 | $58.80 | $58.80 | 9,400 | — | — |
| 2025-06-06 | $58.88 | $58.88 | 7,000 | — | — |
| 2025-06-05 | $59.72 | $59.72 | 9,400 | — | — |
| 2025-06-04 | $59.12 | $59.12 | 22,500 | — | — |
| 2025-06-03 | $58.78 | $58.78 | 5,900 | — | — |
| 2025-06-02 | $59.35 | $59.35 | 8,600 | — | — |
| 2025-05-30 | $59.24 | $59.24 | 9,400 | — | — |
| 2025-05-29 | $59.08 | $59.08 | 6,300 | — | — |
| 2025-05-28 | $58.74 | $58.74 | 4,700 | — | — |
| 2025-05-27 | $58.02 | $58.02 | 12,600 | — | — |
| 2025-05-23 | $60.41 | $60.41 | 6,500 | — | — |
| 2025-05-22 | $58.97 | $58.97 | 2,600 | — | — |
| 2025-05-21 | $59.21 | $59.21 | 11,500 | — | — |
| 2025-05-20 | $56.79 | $56.79 | 34,500 | — | — |
| 2025-05-19 | $56.90 | $56.90 | 10,700 | — | — |
| 2025-05-16 | $56.46 | $56.46 | 24,100 | — | — |
| 2025-05-15 | $55.84 | $55.84 | 7,300 | — | — |
| 2025-05-14 | $56.19 | $56.19 | 10,800 | — | — |
| 2025-05-13 | $55.79 | $55.79 | 17,800 | — | — |
| 2025-05-12 | $55.79 | $55.79 | 18,100 | — | — |
| 2025-05-09 | $60.14 | $60.14 | 5,000 | — | — |
| 2025-05-08 | $60.72 | $60.72 | 7,500 | — | — |
| 2025-05-07 | $61.56 | $61.56 | 1,500 | — | — |
| 2025-05-06 | $62.18 | $62.18 | 8,000 | — | — |
| 2025-05-05 | $61.14 | $61.14 | 6,500 | — | — |
| 2025-05-02 | $60.60 | $60.60 | 3,700 | — | — |
| 2025-05-01 | $62.16 | $62.16 | 37,600 | — | — |
| 2025-04-30 | $63.03 | $63.03 | 13,800 | — | — |
| 2025-04-29 | $62.02 | $62.02 | 17,200 | — | — |
| 2025-04-28 | $62.34 | $62.34 | 25,600 | — | — |
| 2025-04-25 | $62.04 | $62.04 | 19,200 | — | — |
| 2025-04-24 | $63.07 | $63.07 | 3,600 | — | — |
| 2025-04-23 | $64.88 | $64.88 | 9,700 | — | — |
| 2025-04-22 | $65.67 | $65.67 | 19,500 | — | — |
| 2025-04-21 | $67.71 | $67.71 | 27,900 | — | — |
| 2025-04-17 | $65.45 | $65.45 | 4,900 | — | — |
| 2025-04-16 | $65.90 | $65.90 | 5,900 | — | — |
| 2025-04-15 | $63.39 | $63.39 | 19,900 | — | — |
| 2025-04-14 | $63.49 | $63.49 | 73,400 | — | — |
| 2025-04-11 | $66.23 | $66.23 | 30,900 | — | — |
| 2025-04-10 | $65.72 | $65.72 | 106,600 | — | — |
| 2025-04-09 | $58.43 | $58.43 | 232,000 | — | — |
| 2025-04-08 | $64.63 | $64.63 | 32,600 | — | — |
| 2025-04-07 | $62.96 | $62.96 | 76,800 | — | — |
| 2025-04-04 | $64.48 | $64.48 | 115,400 | — | — |
| 2025-04-03 | $60.68 | $60.68 | 110,200 | — | — |
| 2025-04-02 | $54.63 | $54.63 | 29,500 | — | — |
| 2025-04-01 | $55.28 | $55.28 | 14,100 | — | — |
| 2025-03-31 | $55.14 | $55.14 | 17,600 | — | — |
| 2025-03-28 | $55.05 | $55.05 | 18,200 | — | — |
| 2025-03-27 | $52.77 | $52.77 | 25,900 | — | — |
| 2025-03-26 | $52.90 | $52.90 | 14,600 | — | — |
| 2025-03-25 | $51.89 | $51.89 | 9,500 | — | — |
| 2025-03-24 | $51.40 | $51.40 | 53,900 | — | — |
| 2025-03-21 | $53.13 | $53.13 | 18,300 | — | — |
| 2025-03-20 | $53.42 | $53.42 | 4,100 | — | — |
| 2025-03-19 | $53.73 | $53.73 | 12,800 | — | — |
| 2025-03-18 | $54.66 | $54.66 | 8,500 | — | — |
| 2025-03-17 | $54.37 | $54.37 | 18,700 | — | — |
| 2025-03-14 | $54.84 | $54.84 | 68,200 | — | — |
| 2025-03-13 | $57.00 | $57.00 | 28,500 | — | — |
| 2025-03-12 | $55.62 | $55.62 | 200,800 | — | — |
| 2025-03-11 | $57.60 | $57.60 | 201,600 | — | — |
| 2025-03-10 | $57.62 | $57.62 | 39,400 | — | — |
| 2025-03-07 | $55.35 | $55.35 | 66,600 | — | — |
| 2025-03-06 | $56.69 | $56.69 | 36,300 | — | — |
| 2025-03-05 | $54.14 | $54.14 | 14,800 | — | — |
| 2025-03-04 | $54.90 | $54.90 | 30,100 | — | — |
| 2025-03-03 | $54.81 | $54.81 | 41,300 | — | — |
| 2025-02-28 | $52.43 | $52.43 | 34,800 | — | — |
| 2025-02-27 | $53.04 | $53.04 | 13,100 | — | — |
| 2025-02-26 | $52.11 | $52.11 | 8,500 | — | — |
| 2025-02-25 | $52.28 | $52.28 | 26,200 | — | — |
| 2025-02-24 | $52.43 | $52.43 | 9,800 | — | — |
| 2025-02-21 | $52.58 | $52.58 | 11,700 | — | — |
| 2025-02-20 | $51.05 | $51.05 | 9,700 | — | — |
| 2025-02-19 | $51.01 | $51.01 | 7,100 | — | — |
| 2025-02-18 | $50.99 | $50.99 | 8,500 | — | — |
| 2025-02-14 | $50.86 | $50.86 | 2,200 | — | — |
| 2025-02-13 | $50.46 | $50.46 | 5,400 | — | — |
| 2025-02-12 | $50.66 | $50.66 | 3,400 | — | — |
| 2025-02-11 | $50.73 | $50.73 | 2,700 | — | — |
| 2025-02-10 | $50.29 | $50.29 | 5,600 | — | — |
| 2025-02-07 | $51.04 | $51.04 | 7,300 | — | — |
| 2025-02-06 | $50.25 | $50.25 | 3,900 | — | — |
| 2025-02-05 | $50.03 | $50.03 | 2,400 | — | — |
| 2025-02-04 | $50.23 | $50.23 | 13,400 | — | — |
| 2025-02-03 | $51.09 | $51.09 | 25,700 | — | — |
| 2025-01-31 | $50.92 | $50.92 | 7,600 | — | — |
| 2025-01-30 | $50.06 | $50.06 | 6,600 | — | — |
| 2025-01-29 | $49.82 | $49.82 | 4,100 | — | — |
| 2025-01-28 | $49.54 | $49.54 | 7,600 | — | — |
| 2025-01-27 | $50.91 | $50.91 | 23,000 | — | — |
| 2025-01-24 | $49.72 | $49.72 | 4,900 | — | — |
| 2025-01-23 | $49.60 | $49.60 | 2,400 | — | — |
| 2025-01-22 | $50.03 | $50.03 | 6,400 | — | — |
| 2025-01-21 | $49.83 | $49.83 | 9,900 | — | — |
| 2025-01-17 | $50.32 | $50.32 | 10,000 | — | — |
| 2025-01-16 | $50.36 | $50.36 | 12,100 | — | — |
| 2025-01-15 | $50.69 | $50.69 | 8,800 | — | — |
| 2025-01-14 | $52.15 | $52.15 | 4,400 | — | — |
| 2025-01-13 | $52.88 | $52.88 | 10,800 | — | — |
| 2025-01-10 | $52.85 | $52.85 | 44,700 | — | — |
| 2025-01-08 | $50.95 | $50.95 | 5,400 | — | — |
| 2025-01-07 | $50.75 | $50.75 | 14,600 | — | — |
| 2025-01-06 | $49.37 | $49.37 | 8,100 | — | — |
| 2025-01-03 | $50.04 | $50.04 | 4,000 | — | — |
| 2025-01-02 | $50.88 | $50.88 | 17,600 | — | — |