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
- 2011-10-06 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 | $45.80 | $45.80 | 5,413,450 | — | — |
| 2025-12-30 | $51.86 | $51.86 | 5,098,500 | — | — |
| 2025-12-29 | $51.62 | $51.62 | 4,087,050 | — | — |
| 2025-12-26 | $50.38 | $50.38 | 4,054,550 | — | — |
| 2025-12-24 | $47.74 | $47.74 | 2,777,150 | — | — |
| 2025-12-23 | $50.22 | $50.22 | 5,603,500 | — | — |
| 2025-12-22 | $43.76 | $43.76 | 7,267,700 | — | — |
| 2025-12-19 | $47.90 | $47.90 | 3,753,600 | — | — |
| 2025-12-18 | $47.52 | $47.52 | 6,740,850 | — | — |
| 2025-12-17 | $53.14 | $53.14 | 3,962,200 | — | — |
| 2025-12-16 | $50.20 | $50.20 | 4,690,400 | — | — |
| 2025-12-15 | $52.18 | $52.18 | 4,394,600 | — | — |
| 2025-12-12 | $54.24 | $54.24 | 4,798,600 | — | — |
| 2025-12-11 | $59.88 | $59.88 | 5,668,700 | — | — |
| 2025-12-10 | $66.22 | $66.22 | 3,801,150 | — | — |
| 2025-12-09 | $65.28 | $65.28 | 5,085,350 | — | — |
| 2025-12-08 | $73.14 | $73.14 | 5,008,900 | — | — |
| 2025-12-05 | $87.24 | $87.24 | 8,312,600 | — | — |
| 2025-12-04 | $80.22 | $80.22 | 4,237,100 | — | — |
| 2025-12-03 | $78.22 | $78.22 | 3,671,150 | — | — |
| 2025-12-02 | $73.10 | $73.10 | 3,759,100 | — | — |
| 2025-12-01 | $75.72 | $75.72 | 4,726,500 | — | — |
| 2025-11-28 | $71.28 | $71.28 | 2,590,050 | — | — |
| 2025-11-26 | $66.72 | $66.72 | 3,180,800 | — | — |
| 2025-11-25 | $62.86 | $62.86 | 4,729,400 | — | — |
| 2025-11-24 | $68.40 | $68.40 | 2,587,200 | — | — |
| 2025-11-21 | $70.64 | $70.64 | 4,138,000 | — | — |
| 2025-11-20 | $68.46 | $68.46 | 3,755,400 | — | — |
| 2025-11-19 | $71.22 | $71.22 | 2,848,450 | — | — |
| 2025-11-18 | $66.78 | $66.78 | 3,841,550 | — | — |
| 2025-11-17 | $65.72 | $65.72 | 3,924,850 | — | — |
| 2025-11-14 | $70.04 | $70.04 | 4,695,950 | — | — |
| 2025-11-13 | $72.46 | $72.46 | 4,225,100 | — | — |
| 2025-11-12 | $70.98 | $70.98 | 3,717,400 | — | — |
| 2025-11-11 | $70.20 | $70.20 | 4,520,200 | — | — |
| 2025-11-10 | $66.72 | $66.72 | 3,592,350 | — | — |
| 2025-11-07 | $65.44 | $65.44 | 3,242,100 | — | — |
| 2025-11-06 | $67.06 | $67.06 | 4,476,950 | — | — |
| 2025-11-05 | $62.70 | $62.70 | 3,197,550 | — | — |
| 2025-11-04 | $65.56 | $65.56 | 4,537,750 | — | — |
| 2025-11-03 | $64.10 | $64.10 | 4,202,550 | — | — |
| 2025-10-31 | $60.18 | $60.18 | 4,484,900 | — | — |
| 2025-10-30 | $56.60 | $56.60 | 3,883,700 | — | — |
| 2025-10-29 | $52.58 | $52.58 | 3,543,500 | — | — |
| 2025-10-28 | $53.70 | $53.70 | 5,402,950 | — | — |
| 2025-10-27 | $57.82 | $57.82 | 3,942,400 | — | — |
| 2025-10-24 | $58.74 | $58.74 | 4,063,800 | — | — |
| 2025-10-23 | $58.76 | $58.76 | 4,055,300 | — | — |
| 2025-10-22 | $59.38 | $59.38 | 3,148,850 | — | — |
| 2025-10-21 | $60.30 | $60.30 | 4,219,500 | — | — |
| 2025-10-20 | $58.72 | $58.72 | 5,424,350 | — | — |
| 2025-10-17 | $52.06 | $52.06 | 2,996,650 | — | — |
| 2025-10-16 | $49.50 | $49.50 | 4,591,500 | — | — |
| 2025-10-15 | $50.74 | $50.74 | 4,152,450 | — | — |
| 2025-10-14 | $51.74 | $51.74 | 3,630,800 | — | — |
| 2025-10-13 | $53.54 | $53.54 | 3,385,650 | — | — |
| 2025-10-10 | $54.94 | $54.94 | 3,948,250 | — | — |
| 2025-10-09 | $57.30 | $57.30 | 3,674,350 | — | — |
| 2025-10-08 | $60.36 | $60.36 | 4,401,800 | — | — |
| 2025-10-07 | $66.36 | $66.36 | 4,578,400 | — | — |
| 2025-10-06 | $61.90 | $61.90 | 3,870,300 | — | — |
| 2025-10-03 | $59.48 | $59.48 | 4,260,100 | — | — |
| 2025-10-02 | $63.20 | $63.20 | 5,789,200 | — | — |
| 2025-10-01 | $64.90 | $64.90 | 5,230,450 | — | — |
| 2025-09-30 | $59.98 | $59.98 | 2,998,850 | — | — |
| 2025-09-29 | $57.68 | $57.68 | 3,211,550 | — | — |
| 2025-09-26 | $54.62 | $54.62 | 3,486,200 | — | — |
| 2025-09-25 | $55.64 | $55.64 | 3,649,750 | — | — |
| 2025-09-24 | $53.64 | $53.64 | 2,347,650 | — | — |
| 2025-09-23 | $53.62 | $53.62 | 2,491,750 | — | — |
| 2025-09-22 | $51.92 | $51.92 | 3,585,850 | — | — |
| 2025-09-19 | $55.50 | $55.50 | 2,285,400 | — | — |
| 2025-09-18 | $56.48 | $56.48 | 3,213,450 | — | — |
| 2025-09-17 | $60.36 | $60.36 | 2,149,400 | — | — |
| 2025-09-16 | $61.50 | $61.50 | 2,247,900 | — | — |
| 2025-09-15 | $58.84 | $58.84 | 1,951,850 | — | — |
| 2025-09-12 | $55.60 | $55.60 | 2,293,500 | — | — |
| 2025-09-11 | $55.80 | $55.80 | 3,531,800 | — | — |
| 2025-09-10 | $59.10 | $59.10 | 2,200,200 | — | — |
| 2025-09-09 | $61.26 | $61.26 | 2,485,150 | — | — |
| 2025-09-08 | $61.12 | $61.12 | 1,946,600 | — | — |
| 2025-09-05 | $59.80 | $59.80 | 2,044,250 | — | — |
| 2025-09-04 | $61.80 | $61.80 | 2,583,350 | — | — |
| 2025-09-03 | $62.10 | $62.10 | 2,592,200 | — | — |
| 2025-09-02 | $60.12 | $60.12 | 3,120,650 | — | — |
| 2025-08-29 | $60.96 | $60.96 | 2,751,100 | — | — |
| 2025-08-28 | $58.18 | $58.18 | 3,312,050 | — | — |
| 2025-08-27 | $55.58 | $55.58 | 3,628,050 | — | — |
| 2025-08-26 | $54.04 | $54.04 | 3,054,800 | — | — |
| 2025-08-25 | $53.90 | $53.90 | 2,542,850 | — | — |
| 2025-08-22 | $54.22 | $54.22 | 3,466,850 | — | — |
| 2025-08-21 | $57.40 | $57.40 | 2,699,350 | — | — |
| 2025-08-20 | $55.62 | $55.62 | 2,366,250 | — | — |
| 2025-08-19 | $56.16 | $56.16 | 4,517,000 | — | — |
| 2025-08-18 | $60.26 | $60.26 | 2,314,250 | — | — |
| 2025-08-15 | $62.20 | $62.20 | 2,944,200 | — | — |
| 2025-08-14 | $59.78 | $59.78 | 2,538,850 | — | — |
| 2025-08-13 | $59.92 | $59.92 | 2,370,050 | — | — |
| 2025-08-12 | $59.24 | $59.24 | 5,253,000 | — | — |
| 2025-08-11 | $65.88 | $65.88 | 1,735,800 | — | — |
| 2025-08-08 | $67.10 | $67.10 | 2,583,200 | — | — |
| 2025-08-07 | $70.54 | $70.54 | 2,081,400 | — | — |
| 2025-08-06 | $70.78 | $70.78 | 2,008,200 | — | — |
| 2025-08-05 | $67.10 | $67.10 | 2,367,800 | — | — |
| 2025-08-04 | $64.72 | $64.72 | 4,174,450 | — | — |
| 2025-08-01 | $71.76 | $71.76 | 1,521,800 | — | — |
| 2025-07-31 | $71.54 | $71.54 | 3,285,350 | — | — |
| 2025-07-30 | $68.94 | $68.94 | 3,735,800 | — | — |
| 2025-07-29 | $74.96 | $74.96 | 2,172,000 | — | — |
| 2025-07-28 | $72.40 | $72.40 | 3,077,800 | — | — |
| 2025-07-25 | $74.36 | $74.36 | 1,875,350 | — | — |
| 2025-07-24 | $74.74 | $74.74 | 2,191,650 | — | — |
| 2025-07-23 | $73.08 | $73.08 | 4,673,800 | — | — |
| 2025-07-22 | $81.60 | $81.60 | 1,855,800 | — | — |
| 2025-07-21 | $84.02 | $84.02 | 3,088,700 | — | — |
| 2025-07-18 | $98.62 | $98.62 | 1,298,250 | — | — |
| 2025-07-17 | $96.74 | $96.74 | 1,136,700 | — | — |
| 2025-07-16 | $97.92 | $97.92 | 1,439,400 | — | — |
| 2025-07-15 | $95.06 | $95.06 | 1,725,000 | — | — |
| 2025-07-14 | $91.84 | $91.84 | 1,869,550 | — | — |
| 2025-07-11 | $87.20 | $87.20 | 1,923,850 | — | — |
| 2025-07-10 | $85.32 | $85.32 | 2,418,950 | — | — |
| 2025-07-09 | $79.68 | $79.68 | 3,786,450 | — | — |
| 2025-07-08 | $86.86 | $86.86 | 1,865,050 | — | — |
| 2025-07-07 | $89.90 | $89.90 | 1,987,650 | — | — |
| 2025-07-03 | $91.56 | $91.56 | 1,714,550 | — | — |
| 2025-07-02 | $93.46 | $93.46 | 1,874,750 | — | — |
| 2025-07-01 | $89.48 | $89.48 | 2,545,300 | — | — |
| 2025-06-30 | $92.16 | $92.16 | 3,247,300 | — | — |
| 2025-06-27 | $107.60 | $107.60 | 1,947,250 | — | — |
| 2025-06-26 | $97.60 | $97.60 | 2,598,800 | — | — |
| 2025-06-25 | $99.18 | $99.18 | 1,458,950 | — | — |
| 2025-06-24 | $102.92 | $102.92 | 1,622,250 | — | — |
| 2025-06-23 | $110.66 | $110.66 | 2,212,450 | — | — |
| 2025-06-20 | $121.10 | $121.10 | 1,339,300 | — | — |
| 2025-06-18 | $126.80 | $126.80 | 1,000,400 | — | — |
| 2025-06-17 | $120.40 | $120.40 | 897,150 | — | — |
| 2025-06-16 | $112.84 | $112.84 | 1,134,650 | — | — |
| 2025-06-13 | $105.10 | $105.10 | 1,122,000 | — | — |
| 2025-06-12 | $101.46 | $101.46 | 1,611,500 | — | — |
| 2025-06-11 | $100.50 | $100.50 | 1,706,650 | — | — |
| 2025-06-10 | $101.62 | $101.62 | 1,628,200 | — | — |
| 2025-06-09 | $107.52 | $107.52 | 2,211,450 | — | — |
| 2025-06-06 | $115.72 | $115.72 | 1,181,600 | — | — |
| 2025-06-05 | $109.16 | $109.16 | 1,551,000 | — | — |
| 2025-06-04 | $112.00 | $112.00 | 971,000 | — | — |
| 2025-06-03 | $112.72 | $112.72 | 1,313,950 | — | — |
| 2025-06-02 | $111.64 | $111.64 | 1,974,050 | — | — |
| 2025-05-30 | $97.42 | $97.42 | 1,582,150 | — | — |
| 2025-05-29 | $100.94 | $100.94 | 2,088,150 | — | — |
| 2025-05-28 | $102.80 | $102.80 | 2,205,850 | — | — |
| 2025-05-27 | $115.42 | $115.42 | 1,085,400 | — | — |
| 2025-05-23 | $112.18 | $112.18 | 1,449,100 | — | — |
| 2025-05-22 | $109.66 | $109.66 | 1,321,950 | — | — |
| 2025-05-21 | $113.46 | $113.46 | 1,219,050 | — | — |
| 2025-05-20 | $114.44 | $114.44 | 2,117,650 | — | — |
| 2025-05-19 | $97.76 | $97.76 | 2,136,950 | — | — |
| 2025-05-16 | $111.92 | $111.92 | 1,211,200 | — | — |
| 2025-05-15 | $113.32 | $113.32 | 1,194,450 | — | — |
| 2025-05-14 | $119.62 | $119.62 | 1,076,000 | — | — |
| 2025-05-13 | $129.54 | $129.54 | 915,300 | — | — |
| 2025-05-12 | $131.84 | $131.84 | 781,850 | — | — |
| 2025-05-09 | $139.12 | $139.12 | 959,800 | — | — |
| 2025-05-08 | $129.22 | $129.22 | 780,600 | — | — |
| 2025-05-07 | $129.64 | $129.64 | 647,200 | — | — |
| 2025-05-06 | $121.54 | $121.54 | 1,262,700 | — | — |
| 2025-05-05 | $127.08 | $127.08 | 898,800 | — | — |
| 2025-05-02 | $131.78 | $131.78 | 698,300 | — | — |
| 2025-05-01 | $118.96 | $118.96 | 1,380,200 | — | — |
| 2025-04-30 | $111.22 | $111.22 | 1,250,800 | — | — |
| 2025-04-29 | $111.94 | $111.94 | 884,750 | — | — |
| 2025-04-28 | $107.18 | $107.18 | 3,585,900 | — | — |
| 2025-04-25 | $97.58 | $97.58 | 1,114,700 | — | — |
| 2025-04-24 | $95.88 | $95.88 | 2,677,250 | — | — |
| 2025-04-23 | $97.78 | $97.78 | 1,188,200 | — | — |
| 2025-04-22 | $97.40 | $97.40 | 1,099,850 | — | — |
| 2025-04-21 | $100.36 | $100.36 | 1,204,650 | — | — |
| 2025-04-17 | $112.82 | $112.82 | 742,450 | — | — |
| 2025-04-16 | $112.36 | $112.36 | 623,750 | — | — |
| 2025-04-15 | $113.76 | $113.76 | 971,800 | — | — |
| 2025-04-14 | $114.34 | $114.34 | 973,350 | — | — |
| 2025-04-11 | $126.66 | $126.66 | 719,000 | — | — |
| 2025-04-10 | $122.64 | $122.64 | 973,000 | — | — |
| 2025-04-09 | $139.42 | $139.42 | 1,735,550 | — | — |
| 2025-04-08 | $121.10 | $121.10 | 1,395,350 | — | — |
| 2025-04-07 | $131.98 | $131.98 | 704,100 | — | — |
| 2025-04-04 | $146.18 | $146.18 | 1,125,700 | — | — |
| 2025-04-03 | $170.32 | $170.32 | 794,800 | — | — |
| 2025-04-02 | $162.56 | $162.56 | 635,300 | — | — |
| 2025-04-01 | $157.42 | $157.42 | 813,750 | — | — |
| 2025-03-31 | $171.52 | $171.52 | 971,350 | — | — |
| 2025-03-28 | $167.48 | $167.48 | 1,288,500 | — | — |
| 2025-03-27 | $153.46 | $153.46 | 1,186,900 | — | — |
| 2025-03-26 | $149.38 | $149.38 | 848,450 | — | — |
| 2025-03-25 | $152.30 | $152.30 | 1,011,650 | — | — |
| 2025-03-24 | $157.30 | $157.30 | 738,400 | — | — |
| 2025-03-21 | $160.42 | $160.42 | 662,250 | — | — |
| 2025-03-20 | $165.32 | $165.32 | 1,027,600 | — | — |
| 2025-03-19 | $184.74 | $184.74 | 886,650 | — | — |
| 2025-03-18 | $169.96 | $169.96 | 571,650 | — | — |
| 2025-03-17 | $167.62 | $167.62 | 544,650 | — | — |
| 2025-03-14 | $176.84 | $176.84 | 672,700 | — | — |
| 2025-03-13 | $171.40 | $171.40 | 612,200 | — | — |
| 2025-03-12 | $173.24 | $173.24 | 621,750 | — | — |
| 2025-03-11 | $201.68 | $201.68 | 431,000 | — | — |
| 2025-03-10 | $210.54 | $210.54 | 697,100 | — | — |
| 2025-03-07 | $200.62 | $200.62 | 995,800 | — | — |
| 2025-03-06 | $193.28 | $193.28 | 874,550 | — | — |
| 2025-03-05 | $207.18 | $207.18 | 1,102,850 | — | — |
| 2025-03-04 | $199.36 | $199.36 | 1,941,600 | — | — |
| 2025-03-03 | $180.16 | $180.16 | 1,552,800 | — | — |
| 2025-02-28 | $156.48 | $156.48 | 523,450 | — | — |
| 2025-02-27 | $163.88 | $163.88 | 616,800 | — | — |
| 2025-02-26 | $169.30 | $169.30 | 496,800 | — | — |
| 2025-02-25 | $178.00 | $178.00 | 590,950 | — | — |
| 2025-02-24 | $169.80 | $169.80 | 622,850 | — | — |
| 2025-02-21 | $181.72 | $181.72 | 1,208,000 | — | — |
| 2025-02-20 | $177.46 | $177.46 | 1,097,050 | — | — |
| 2025-02-19 | $191.68 | $191.68 | 1,637,600 | — | — |
| 2025-02-18 | $166.54 | $166.54 | 1,447,850 | — | — |
| 2025-02-14 | $148.10 | $148.10 | 1,301,600 | — | — |
| 2025-02-13 | $141.24 | $141.24 | 1,606,100 | — | — |
| 2025-02-12 | $137.44 | $137.44 | 944,450 | — | — |
| 2025-02-11 | $134.74 | $134.74 | 1,234,400 | — | — |
| 2025-02-10 | $129.56 | $129.56 | 1,399,050 | — | — |
| 2025-02-07 | $119.68 | $119.68 | 1,181,000 | — | — |
| 2025-02-06 | $125.48 | $125.48 | 1,907,600 | — | — |
| 2025-02-05 | $124.46 | $124.46 | 931,100 | — | — |
| 2025-02-04 | $114.38 | $114.38 | 1,686,200 | — | — |
| 2025-02-03 | $122.52 | $122.52 | 2,209,550 | — | — |
| 2025-01-31 | $103.76 | $103.76 | 1,249,350 | — | — |
| 2025-01-30 | $103.22 | $103.22 | 1,839,150 | — | — |
| 2025-01-29 | $111.64 | $111.64 | 1,407,700 | — | — |
| 2025-01-28 | $105.42 | $105.42 | 1,514,300 | — | — |
| 2025-01-27 | $116.88 | $116.88 | 1,114,250 | — | — |
| 2025-01-24 | $131.08 | $131.08 | 1,237,300 | — | — |
| 2025-01-23 | $133.12 | $133.12 | 1,720,250 | — | — |
| 2025-01-22 | $137.28 | $137.28 | 1,435,100 | — | — |
| 2025-01-21 | $126.16 | $126.16 | 1,172,350 | — | — |
| 2025-01-17 | $134.78 | $134.78 | 1,936,650 | — | — |
| 2025-01-16 | $157.76 | $157.76 | 2,281,000 | — | — |
| 2025-01-15 | $144.66 | $144.66 | 1,764,750 | — | — |
| 2025-01-14 | $133.06 | $133.06 | 1,983,050 | — | — |
| 2025-01-13 | $132.42 | $132.42 | 2,886,150 | — | — |
| 2025-01-10 | $129.66 | $129.66 | 3,011,700 | — | — |
| 2025-01-08 | $114.66 | $114.66 | 2,622,400 | — | — |
| 2025-01-07 | $104.42 | $104.42 | 2,133,450 | — | — |
| 2025-01-06 | $111.42 | $111.42 | 1,832,800 | — | — |
| 2025-01-03 | $98.78 | $98.78 | 2,531,850 | — | — |
| 2025-01-02 | $113.50 | $113.50 | 1,667,950 | — | — |