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
- 2008-12-03 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 | $55.52 | $55.52 | 3,861,800 | — | — |
| 2025-12-30 | $56.32 | $56.32 | 3,367,800 | — | — |
| 2025-12-29 | $56.24 | $56.24 | 6,147,600 | — | — |
| 2025-12-26 | $61.85 | $61.85 | 5,319,900 | — | — |
| 2025-12-24 | $60.34 | $60.34 | 2,905,600 | — | — |
| 2025-12-23 | $60.84 | $60.84 | 5,113,000 | — | — |
| 2025-12-22 | $59.47 | $59.47 | 4,329,500 | — | — |
| 2025-12-19 | $56.78 | $56.78 | 2,972,000 | — | — |
| 2025-12-18 | $56.67 | $56.67 | 5,730,300 | — | — |
| 2025-12-17 | $56.85 | $56.85 | 5,792,600 | — | — |
| 2025-12-16 | $55.83 | $55.83 | 3,675,300 | — | — |
| 2025-12-15 | $55.83 | $55.83 | 4,071,200 | — | — |
| 2025-12-12 | $55.73 | $55.73 | 6,193,700 | — | — |
| 2025-12-11 | $55.08 | $55.08 | 4,735,300 | — | — |
| 2025-12-10 | $53.94 | $53.94 | 3,727,600 | — | — |
| 2025-12-09 | $53.48 | $53.48 | 2,794,500 | — | — |
| 2025-12-08 | $52.97 | $52.97 | 2,072,300 | — | — |
| 2025-12-05 | $53.22 | $53.22 | 3,480,200 | — | — |
| 2025-12-04 | $53.42 | $53.42 | 1,628,300 | — | — |
| 2025-12-03 | $53.37 | $53.37 | 2,348,400 | — | — |
| 2025-12-02 | $53.45 | $53.45 | 3,027,000 | — | — |
| 2025-12-01 | $54.21 | $54.21 | 3,383,300 | — | — |
| 2025-11-28 | $53.71 | $53.71 | 1,512,000 | — | — |
| 2025-11-26 | $52.36 | $52.36 | 4,097,600 | — | — |
| 2025-11-25 | $51.58 | $51.58 | 3,739,800 | — | — |
| 2025-11-24 | $51.58 | $51.58 | 1,975,600 | — | — |
| 2025-11-21 | $49.95 | $49.95 | 2,723,800 | — | — |
| 2025-11-20 | $50.24 | $50.24 | 3,174,400 | — | — |
| 2025-11-19 | $50.21 | $50.21 | 3,002,500 | — | — |
| 2025-11-18 | $50.04 | $50.04 | 2,544,500 | — | — |
| 2025-11-17 | $49.35 | $49.35 | 3,031,400 | — | — |
| 2025-11-14 | $50.52 | $50.52 | 3,743,600 | — | — |
| 2025-11-13 | $52.49 | $52.49 | 3,731,400 | — | — |
| 2025-11-12 | $53.35 | $53.35 | 3,371,200 | — | — |
| 2025-11-11 | $51.72 | $51.72 | 2,247,700 | — | — |
| 2025-11-10 | $51.27 | $51.27 | 2,621,900 | — | — |
| 2025-11-07 | $48.69 | $48.69 | 2,477,500 | — | — |
| 2025-11-06 | $48.10 | $48.10 | 2,239,300 | — | — |
| 2025-11-05 | $48.25 | $48.25 | 1,644,000 | — | — |
| 2025-11-04 | $47.15 | $47.15 | 2,519,800 | — | — |
| 2025-11-03 | $48.94 | $48.94 | 2,194,900 | — | — |
| 2025-10-31 | $48.68 | $48.68 | 3,838,900 | — | — |
| 2025-10-30 | $49.25 | $49.25 | 4,293,400 | — | — |
| 2025-10-29 | $47.38 | $47.38 | 4,937,200 | — | — |
| 2025-10-28 | $47.78 | $47.78 | 3,489,200 | — | — |
| 2025-10-27 | $48.52 | $48.52 | 6,300,500 | — | — |
| 2025-10-24 | $51.34 | $51.34 | 3,585,000 | — | — |
| 2025-10-23 | $51.70 | $51.70 | 3,093,400 | — | — |
| 2025-10-22 | $51.37 | $51.37 | 6,619,700 | — | — |
| 2025-10-21 | $51.47 | $51.47 | 9,948,300 | — | — |
| 2025-10-20 | $58.66 | $58.66 | 7,057,300 | — | — |
| 2025-10-17 | $54.72 | $54.72 | 14,164,200 | — | — |
| 2025-10-16 | $56.81 | $56.81 | 6,906,400 | — | — |
| 2025-10-15 | $54.34 | $54.34 | 4,071,400 | — | — |
| 2025-10-14 | $52.63 | $52.63 | 5,122,500 | — | — |
| 2025-10-13 | $51.83 | $51.83 | 4,973,800 | — | — |
| 2025-10-10 | $49.42 | $49.42 | 4,754,100 | — | — |
| 2025-10-09 | $48.43 | $48.43 | 4,553,400 | — | — |
| 2025-10-08 | $50.35 | $50.35 | 3,062,000 | — | — |
| 2025-10-07 | $48.84 | $48.84 | 2,345,300 | — | — |
| 2025-10-06 | $48.34 | $48.34 | 2,019,000 | — | — |
| 2025-10-03 | $46.64 | $46.64 | 2,265,800 | — | — |
| 2025-10-02 | $45.87 | $45.87 | 2,878,000 | — | — |
| 2025-10-01 | $46.21 | $46.21 | 1,698,600 | — | — |
| 2025-09-30 | $46.06 | $46.06 | 1,718,400 | — | — |
| 2025-09-29 | $45.35 | $45.35 | 1,691,200 | — | — |
| 2025-09-26 | $43.90 | $43.90 | 2,286,400 | — | — |
| 2025-09-25 | $43.48 | $43.48 | 2,249,300 | — | — |
| 2025-09-24 | $43.14 | $43.14 | 1,482,800 | — | — |
| 2025-09-23 | $43.92 | $43.92 | 2,405,300 | — | — |
| 2025-09-22 | $43.58 | $43.58 | 1,822,000 | — | — |
| 2025-09-19 | $42.12 | $42.12 | 1,383,800 | — | — |
| 2025-09-18 | $41.25 | $41.25 | 1,521,500 | — | — |
| 2025-09-17 | $41.63 | $41.63 | 2,456,100 | — | — |
| 2025-09-16 | $42.33 | $42.33 | 1,783,500 | — | — |
| 2025-09-15 | $42.17 | $42.17 | 1,821,500 | — | — |
| 2025-09-12 | $41.33 | $41.33 | 1,106,000 | — | — |
| 2025-09-11 | $41.14 | $41.14 | 1,347,100 | — | — |
| 2025-09-10 | $41.31 | $41.31 | 1,489,500 | — | — |
| 2025-09-09 | $41.01 | $41.01 | 2,514,800 | — | — |
| 2025-09-08 | $41.16 | $41.16 | 2,323,200 | — | — |
| 2025-09-05 | $40.51 | $40.51 | 2,171,000 | — | — |
| 2025-09-04 | $39.60 | $39.60 | 2,047,300 | — | — |
| 2025-09-03 | $39.92 | $39.92 | 2,829,200 | — | — |
| 2025-09-02 | $39.43 | $39.43 | 4,007,500 | — | — |
| 2025-08-29 | $37.69 | $37.69 | 2,092,800 | — | — |
| 2025-08-28 | $36.86 | $36.86 | 1,644,300 | — | — |
| 2025-08-27 | $36.26 | $36.26 | 895,600 | — | — |
| 2025-08-26 | $36.00 | $36.00 | 1,252,900 | — | — |
| 2025-08-25 | $35.44 | $35.44 | 401,400 | — | — |
| 2025-08-22 | $35.57 | $35.57 | 984,100 | — | — |
| 2025-08-21 | $34.87 | $34.87 | 548,500 | — | — |
| 2025-08-20 | $35.04 | $35.04 | 929,700 | — | — |
| 2025-08-19 | $34.37 | $34.37 | 637,100 | — | — |
| 2025-08-18 | $34.76 | $34.76 | 533,900 | — | — |
| 2025-08-15 | $34.86 | $34.86 | 540,200 | — | — |
| 2025-08-14 | $34.88 | $34.88 | 596,200 | — | — |
| 2025-08-13 | $35.37 | $35.37 | 841,200 | — | — |
| 2025-08-12 | $35.17 | $35.17 | 1,028,400 | — | — |
| 2025-08-11 | $35.22 | $35.22 | 1,310,300 | — | — |
| 2025-08-08 | $36.40 | $36.40 | 2,903,800 | — | — |
| 2025-08-07 | $36.61 | $36.61 | 1,584,200 | — | — |
| 2025-08-06 | $35.92 | $35.92 | 1,078,600 | — | — |
| 2025-08-05 | $35.89 | $35.89 | 1,066,400 | — | — |
| 2025-08-04 | $35.84 | $35.84 | 1,035,500 | — | — |
| 2025-08-01 | $35.39 | $35.39 | 1,609,500 | — | — |
| 2025-07-31 | $34.05 | $34.05 | 840,200 | — | — |
| 2025-07-30 | $33.59 | $33.59 | 1,354,700 | — | — |
| 2025-07-29 | $34.79 | $34.79 | 826,600 | — | — |
| 2025-07-28 | $34.66 | $34.66 | 1,170,500 | — | — |
| 2025-07-25 | $35.10 | $35.10 | 1,503,800 | — | — |
| 2025-07-24 | $35.86 | $35.86 | 1,425,500 | — | — |
| 2025-07-23 | $36.39 | $36.39 | 2,439,900 | — | — |
| 2025-07-22 | $37.34 | $37.34 | 2,056,500 | — | — |
| 2025-07-21 | $36.60 | $36.60 | 2,102,200 | — | — |
| 2025-07-18 | $35.39 | $35.39 | 890,200 | — | — |
| 2025-07-17 | $35.21 | $35.21 | 865,400 | — | — |
| 2025-07-16 | $35.41 | $35.41 | 1,668,200 | — | — |
| 2025-07-15 | $35.03 | $35.03 | 1,026,300 | — | — |
| 2025-07-14 | $35.37 | $35.37 | 866,400 | — | — |
| 2025-07-11 | $35.74 | $35.74 | 1,752,800 | — | — |
| 2025-07-10 | $34.96 | $34.96 | 570,600 | — | — |
| 2025-07-09 | $34.77 | $34.77 | 572,800 | — | — |
| 2025-07-08 | $34.49 | $34.49 | 749,600 | — | — |
| 2025-07-07 | $35.24 | $35.24 | 796,400 | — | — |
| 2025-07-03 | $35.17 | $35.17 | 628,900 | — | — |
| 2025-07-02 | $35.69 | $35.69 | 500,200 | — | — |
| 2025-07-01 | $35.26 | $35.26 | 985,500 | — | — |
| 2025-06-30 | $34.66 | $34.66 | 1,061,500 | — | — |
| 2025-06-27 | $33.88 | $33.88 | 1,241,300 | — | — |
| 2025-06-26 | $35.17 | $35.17 | 737,100 | — | — |
| 2025-06-25 | $35.23 | $35.23 | 698,700 | — | — |
| 2025-06-24 | $35.01 | $35.01 | 1,659,600 | — | — |
| 2025-06-23 | $36.18 | $36.18 | 1,296,900 | — | — |
| 2025-06-20 | $35.95 | $35.95 | 766,100 | — | — |
| 2025-06-18 | $36.02 | $36.02 | 987,200 | — | — |
| 2025-06-17 | $36.43 | $36.43 | 1,247,400 | — | — |
| 2025-06-16 | $36.40 | $36.40 | 1,411,200 | — | — |
| 2025-06-13 | $37.47 | $37.47 | 1,611,800 | — | — |
| 2025-06-12 | $36.53 | $36.53 | 1,846,400 | — | — |
| 2025-06-11 | $35.65 | $35.65 | 1,337,600 | — | — |
| 2025-06-10 | $35.27 | $35.27 | 1,052,000 | — | — |
| 2025-06-09 | $35.14 | $35.14 | 1,023,200 | — | — |
| 2025-06-06 | $34.96 | $34.96 | 1,484,800 | — | — |
| 2025-06-05 | $35.89 | $35.89 | 1,841,200 | — | — |
| 2025-06-04 | $36.28 | $36.28 | 1,476,000 | — | — |
| 2025-06-03 | $35.81 | $35.81 | 1,666,400 | — | — |
| 2025-06-02 | $36.45 | $36.45 | 2,575,600 | — | — |
| 2025-05-30 | $34.62 | $34.62 | 1,379,600 | — | — |
| 2025-05-29 | $35.09 | $35.09 | 1,085,200 | — | — |
| 2025-05-28 | $34.69 | $34.69 | 1,210,000 | — | — |
| 2025-05-27 | $34.86 | $34.86 | 2,432,800 | — | — |
| 2025-05-23 | $36.14 | $36.14 | 2,066,800 | — | — |
| 2025-05-22 | $34.62 | $34.62 | 1,780,000 | — | — |
| 2025-05-21 | $35.28 | $35.28 | 2,512,000 | — | — |
| 2025-05-20 | $34.77 | $34.77 | 2,760,400 | — | — |
| 2025-05-19 | $33.48 | $33.48 | 1,805,600 | — | — |
| 2025-05-16 | $32.63 | $32.63 | 1,800,400 | — | — |
| 2025-05-15 | $33.45 | $33.45 | 2,188,400 | — | — |
| 2025-05-14 | $32.42 | $32.42 | 2,463,200 | — | — |
| 2025-05-13 | $33.88 | $33.88 | 1,246,000 | — | — |
| 2025-05-12 | $33.58 | $33.58 | 2,361,200 | — | — |
| 2025-05-09 | $35.60 | $35.60 | 1,387,200 | — | — |
| 2025-05-08 | $35.11 | $35.11 | 2,166,400 | — | — |
| 2025-05-07 | $36.58 | $36.58 | 2,095,200 | — | — |
| 2025-05-06 | $37.75 | $37.75 | 3,124,000 | — | — |
| 2025-05-05 | $35.74 | $35.74 | 2,299,200 | — | — |
| 2025-05-02 | $33.71 | $33.71 | 1,569,600 | — | — |
| 2025-05-01 | $33.61 | $33.61 | 2,172,800 | — | — |
| 2025-04-30 | $35.08 | $35.08 | 2,230,400 | — | — |
| 2025-04-29 | $35.53 | $35.53 | 1,479,200 | — | — |
| 2025-04-28 | $36.31 | $36.31 | 2,047,200 | — | — |
| 2025-04-25 | $35.30 | $35.30 | 1,773,200 | — | — |
| 2025-04-24 | $36.13 | $36.13 | 2,188,000 | — | — |
| 2025-04-23 | $35.12 | $35.12 | 5,034,000 | — | — |
| 2025-04-22 | $36.90 | $36.90 | 7,051,600 | — | — |
| 2025-04-21 | $37.95 | $37.95 | 4,183,600 | — | — |
| 2025-04-17 | $35.79 | $35.79 | 2,710,000 | — | — |
| 2025-04-16 | $36.17 | $36.17 | 3,879,200 | — | — |
| 2025-04-15 | $33.95 | $33.95 | 1,428,000 | — | — |
| 2025-04-14 | $33.56 | $33.56 | 2,157,600 | — | — |
| 2025-04-11 | $33.97 | $33.97 | 4,653,600 | — | — |
| 2025-04-10 | $32.76 | $32.76 | 3,971,200 | — | — |
| 2025-04-09 | $31.17 | $31.17 | 4,776,800 | — | — |
| 2025-04-08 | $29.02 | $29.02 | 2,189,600 | — | — |
| 2025-04-07 | $28.86 | $28.86 | 3,573,200 | — | — |
| 2025-04-04 | $30.15 | $30.15 | 4,220,800 | — | — |
| 2025-04-03 | $31.58 | $31.58 | 3,524,800 | — | — |
| 2025-04-02 | $32.36 | $32.36 | 2,146,000 | — | — |
| 2025-04-01 | $32.06 | $32.06 | 2,258,000 | — | — |
| 2025-03-31 | $32.18 | $32.18 | 3,370,400 | — | — |
| 2025-03-28 | $31.31 | $31.31 | 2,188,400 | — | — |
| 2025-03-27 | $30.99 | $30.99 | 1,184,800 | — | — |
| 2025-03-26 | $30.08 | $30.08 | 556,800 | — | — |
| 2025-03-25 | $30.10 | $30.10 | 694,000 | — | — |
| 2025-03-24 | $29.87 | $29.87 | 835,600 | — | — |
| 2025-03-21 | $30.09 | $30.09 | 1,051,600 | — | — |
| 2025-03-20 | $30.62 | $30.62 | 651,200 | — | — |
| 2025-03-19 | $30.71 | $30.71 | 775,200 | — | — |
| 2025-03-18 | $30.43 | $30.43 | 1,164,800 | — | — |
| 2025-03-17 | $29.74 | $29.74 | 659,200 | — | — |
| 2025-03-14 | $29.42 | $29.42 | 843,200 | — | — |
| 2025-03-13 | $29.49 | $29.49 | 1,553,200 | — | — |
| 2025-03-12 | $28.43 | $28.43 | 762,800 | — | — |
| 2025-03-11 | $28.13 | $28.13 | 962,400 | — | — |
| 2025-03-10 | $27.47 | $27.47 | 1,124,800 | — | — |
| 2025-03-07 | $28.02 | $28.02 | 933,600 | — | — |
| 2025-03-06 | $27.99 | $27.99 | 621,600 | — | — |
| 2025-03-05 | $28.26 | $28.26 | 1,022,000 | — | — |
| 2025-03-04 | $28.20 | $28.20 | 1,297,200 | — | — |
| 2025-03-03 | $27.66 | $27.66 | 1,293,200 | — | — |
| 2025-02-28 | $26.98 | $26.98 | 1,439,600 | — | — |
| 2025-02-27 | $27.35 | $27.35 | 1,238,000 | — | — |
| 2025-02-26 | $28.25 | $28.25 | 607,200 | — | — |
| 2025-02-25 | $28.14 | $28.13 | 1,918,800 | — | — |
| 2025-02-24 | $28.92 | $28.92 | 1,060,800 | — | — |
| 2025-02-21 | $28.58 | $28.58 | 1,076,000 | — | — |
| 2025-02-20 | $28.67 | $28.67 | 938,000 | — | — |
| 2025-02-19 | $28.64 | $28.64 | 788,000 | — | — |
| 2025-02-18 | $28.63 | $28.63 | 1,059,200 | — | — |
| 2025-02-14 | $27.58 | $27.58 | 1,763,600 | — | — |
| 2025-02-13 | $28.75 | $28.75 | 747,600 | — | — |
| 2025-02-12 | $28.13 | $28.13 | 677,200 | — | — |
| 2025-02-11 | $28.15 | $28.15 | 1,032,000 | — | — |
| 2025-02-10 | $28.32 | $28.32 | 1,111,600 | — | — |
| 2025-02-07 | $27.41 | $27.41 | 1,084,400 | — | — |
| 2025-02-06 | $27.29 | $27.29 | 1,218,400 | — | — |
| 2025-02-05 | $27.31 | $27.31 | 1,563,200 | — | — |
| 2025-02-04 | $27.16 | $27.16 | 986,400 | — | — |
| 2025-02-03 | $26.83 | $26.83 | 1,361,600 | — | — |
| 2025-01-31 | $26.33 | $26.33 | 1,507,200 | — | — |
| 2025-01-30 | $26.63 | $26.63 | 1,146,400 | — | — |
| 2025-01-29 | $25.66 | $25.66 | 1,319,600 | — | — |
| 2025-01-28 | $25.75 | $25.75 | 696,400 | — | — |
| 2025-01-27 | $25.24 | $25.24 | 1,224,800 | — | — |
| 2025-01-24 | $25.85 | $25.85 | 1,042,800 | — | — |
| 2025-01-23 | $25.55 | $25.55 | 431,600 | — | — |
| 2025-01-22 | $25.64 | $25.64 | 539,200 | — | — |
| 2025-01-21 | $25.42 | $25.42 | 1,004,400 | — | — |
| 2025-01-17 | $25.13 | $25.13 | 803,600 | — | — |
| 2025-01-16 | $25.26 | $25.26 | 1,068,000 | — | — |
| 2025-01-15 | $24.78 | $24.78 | 618,800 | — | — |
| 2025-01-14 | $24.24 | $24.24 | 543,200 | — | — |
| 2025-01-13 | $24.08 | $24.08 | 885,200 | — | — |
| 2025-01-10 | $24.74 | $24.74 | 1,218,400 | — | — |
| 2025-01-08 | $24.08 | $24.08 | 1,492,400 | — | — |
| 2025-01-07 | $23.79 | $23.79 | 560,000 | — | — |
| 2025-01-06 | $23.45 | $23.45 | 606,400 | — | — |
| 2025-01-03 | $23.56 | $23.56 | 473,600 | — | — |
| 2025-01-02 | $23.92 | $23.92 | 626,400 | — | — |