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
- 2016-11-01 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 | $53.14 | $55.85 | 5,678,900 | — | — |
| 2025-12-30 | $54.38 | $57.16 | 3,457,300 | — | — |
| 2025-12-29 | $53.77 | $56.51 | 4,211,000 | — | — |
| 2025-12-26 | $54.25 | $57.02 | 3,152,800 | — | — |
| 2025-12-24 | $53.63 | $56.37 | 1,884,200 | — | — |
| 2025-12-23 | $53.65 | $56.39 | 5,557,800 | — | — |
| 2025-12-22 | $53.72 | $56.46 | 8,577,200 | — | — |
| 2025-12-19 | $51.25 | $53.87 | 9,579,700 | — | — |
| 2025-12-18 | $48.18 | $50.64 | 5,808,000 | — | — |
| 2025-12-17 | $46.84 | $49.23 | 4,564,100 | — | — |
| 2025-12-16 | $46.56 | $48.94 | 4,553,000 | — | — |
| 2025-12-15 | $45.49 | $47.81 | 3,853,800 | — | — |
| 2025-12-12 | $46.14 | $48.49 | 7,533,600 | — | — |
| 2025-12-11 | $47.24 | $49.65 | 8,980,500 | — | — |
| 2025-12-10 | $44.64 | $46.92 | 8,209,400 | — | — |
| 2025-12-09 | $43.47 | $45.69 | 4,859,800 | — | — |
| 2025-12-08 | $44.46 | $46.73 | 7,234,700 | — | — |
| 2025-12-05 | $43.77 | $46.00 | 5,135,400 | — | — |
| 2025-12-04 | $44.01 | $46.26 | 5,540,500 | — | — |
| 2025-12-03 | $44.10 | $46.35 | 8,937,500 | — | — |
| 2025-12-02 | $41.45 | $43.57 | 5,932,400 | — | — |
| 2025-12-01 | $41.65 | $43.78 | 7,454,900 | — | — |
| 2025-11-28 | $41.74 | $43.87 | 3,769,000 | — | — |
| 2025-11-26 | $41.57 | $43.69 | 7,662,000 | — | — |
| 2025-11-25 | $39.20 | $41.20 | 5,008,800 | — | — |
| 2025-11-24 | $38.72 | $40.70 | 4,911,600 | — | — |
| 2025-11-21 | $36.34 | $38.19 | 5,183,000 | — | — |
| 2025-11-20 | $35.83 | $37.66 | 5,687,500 | — | — |
| 2025-11-19 | $36.72 | $38.59 | 4,079,300 | — | — |
| 2025-11-18 | $36.55 | $38.42 | 5,739,900 | — | — |
| 2025-11-17 | $35.78 | $37.61 | 6,772,200 | — | — |
| 2025-11-14 | $37.59 | $39.51 | 4,371,700 | — | — |
| 2025-11-13 | $38.19 | $40.14 | 7,396,100 | — | — |
| 2025-11-12 | $40.03 | $42.07 | 8,544,700 | — | — |
| 2025-11-11 | $37.48 | $39.39 | 4,301,500 | — | — |
| 2025-11-10 | $38.79 | $40.77 | 5,676,500 | — | — |
| 2025-11-07 | $37.32 | $39.22 | 4,693,800 | — | — |
| 2025-11-06 | $36.70 | $38.57 | 8,742,000 | — | — |
| 2025-11-05 | $35.74 | $37.56 | 5,215,100 | — | — |
| 2025-11-04 | $35.26 | $37.06 | 4,886,100 | — | — |
| 2025-11-03 | $37.20 | $38.99 | 5,225,600 | — | — |
| 2025-10-31 | $36.79 | $38.56 | 4,578,300 | — | — |
| 2025-10-30 | $36.76 | $38.53 | 10,180,200 | — | — |
| 2025-10-29 | $38.91 | $40.79 | 6,292,800 | — | — |
| 2025-10-28 | $39.31 | $41.21 | 6,073,400 | — | — |
| 2025-10-27 | $39.90 | $41.82 | 7,207,000 | — | — |
| 2025-10-24 | $39.42 | $41.32 | 10,623,400 | — | — |
| 2025-10-23 | $40.14 | $42.08 | 20,278,200 | — | — |
| 2025-10-22 | $35.65 | $37.37 | 9,566,800 | — | — |
| 2025-10-21 | $37.23 | $39.02 | 8,781,500 | — | — |
| 2025-10-20 | $38.96 | $40.84 | 10,907,900 | — | — |
| 2025-10-17 | $35.97 | $37.70 | 4,397,900 | — | — |
| 2025-10-16 | $37.13 | $38.92 | 5,978,000 | — | — |
| 2025-10-15 | $36.46 | $38.22 | 5,311,000 | — | — |
| 2025-10-14 | $35.75 | $37.47 | 5,867,100 | — | — |
| 2025-10-13 | $36.25 | $38.00 | 6,299,500 | — | — |
| 2025-10-10 | $35.02 | $36.71 | 7,317,600 | — | — |
| 2025-10-09 | $37.00 | $38.78 | 9,033,000 | — | — |
| 2025-10-08 | $37.06 | $38.85 | 10,564,600 | — | — |
| 2025-10-07 | $35.53 | $37.24 | 11,291,400 | — | — |
| 2025-10-06 | $33.79 | $35.42 | 5,365,900 | — | — |
| 2025-10-03 | $34.50 | $36.16 | 5,786,900 | — | — |
| 2025-10-02 | $34.83 | $36.51 | 8,145,900 | — | — |
| 2025-10-01 | $33.85 | $35.48 | 5,804,300 | — | — |
| 2025-09-30 | $32.89 | $34.48 | 8,584,200 | — | — |
| 2025-09-29 | $33.85 | $35.48 | 7,467,900 | — | — |
| 2025-09-26 | $32.71 | $34.29 | 6,488,900 | — | — |
| 2025-09-25 | $31.45 | $32.97 | 5,327,500 | — | — |
| 2025-09-24 | $31.23 | $32.74 | 7,167,700 | — | — |
| 2025-09-23 | $31.53 | $33.05 | 7,983,300 | — | — |
| 2025-09-22 | $32.63 | $34.20 | 4,758,300 | — | — |
| 2025-09-19 | $32.46 | $34.02 | 6,383,100 | — | — |
| 2025-09-18 | $32.72 | $34.30 | 4,318,800 | — | — |
| 2025-09-17 | $32.86 | $34.44 | 6,699,200 | — | — |
| 2025-09-16 | $33.48 | $35.09 | 5,921,600 | — | — |
| 2025-09-15 | $33.60 | $35.22 | 5,656,800 | — | — |
| 2025-09-12 | $33.24 | $34.84 | 8,313,400 | — | — |
| 2025-09-11 | $32.29 | $33.85 | 6,107,200 | — | — |
| 2025-09-10 | $30.93 | $32.42 | 6,482,500 | — | — |
| 2025-09-09 | $31.27 | $32.78 | 6,652,800 | — | — |
| 2025-09-08 | $32.04 | $33.58 | 6,672,000 | — | — |
| 2025-09-05 | $31.83 | $33.36 | 5,686,300 | — | — |
| 2025-09-04 | $31.29 | $32.80 | 5,865,500 | — | — |
| 2025-09-03 | $31.11 | $32.61 | 6,133,600 | — | — |
| 2025-09-02 | $30.94 | $32.43 | 8,241,200 | — | — |
| 2025-08-29 | $32.19 | $33.74 | 4,180,500 | — | — |
| 2025-08-28 | $31.92 | $33.46 | 3,678,400 | — | — |
| 2025-08-27 | $31.80 | $33.33 | 3,698,000 | — | — |
| 2025-08-26 | $31.95 | $33.49 | 3,652,000 | — | — |
| 2025-08-25 | $31.80 | $33.33 | 3,896,700 | — | — |
| 2025-08-22 | $31.68 | $33.21 | 8,535,400 | — | — |
| 2025-08-21 | $29.51 | $30.93 | 3,101,600 | — | — |
| 2025-08-20 | $29.33 | $30.74 | 3,463,900 | — | — |
| 2025-08-19 | $29.85 | $31.29 | 3,961,300 | — | — |
| 2025-08-18 | $29.63 | $31.06 | 7,364,600 | — | — |
| 2025-08-15 | $31.27 | $32.78 | 5,523,000 | — | — |
| 2025-08-14 | $31.33 | $32.84 | 4,725,700 | — | — |
| 2025-08-13 | $31.73 | $33.26 | 4,157,000 | — | — |
| 2025-08-12 | $31.38 | $32.89 | 7,308,700 | — | — |
| 2025-08-11 | $29.33 | $30.64 | 8,075,700 | — | — |
| 2025-08-08 | $30.17 | $31.52 | 4,868,100 | — | — |
| 2025-08-07 | $30.10 | $31.44 | 4,252,900 | — | — |
| 2025-08-06 | $29.55 | $30.87 | 4,903,000 | — | — |
| 2025-08-05 | $29.62 | $30.94 | 3,578,800 | — | — |
| 2025-08-04 | $29.12 | $30.42 | 5,493,500 | — | — |
| 2025-08-01 | $28.40 | $29.67 | 6,930,400 | — | — |
| 2025-07-31 | $29.97 | $31.31 | 5,337,700 | — | — |
| 2025-07-30 | $30.12 | $31.46 | 6,061,300 | — | — |
| 2025-07-29 | $30.44 | $31.80 | 4,734,000 | — | — |
| 2025-07-28 | $30.68 | $32.05 | 5,907,400 | — | — |
| 2025-07-25 | $30.84 | $32.22 | 6,912,200 | — | — |
| 2025-07-24 | $31.86 | $33.28 | 6,445,100 | — | — |
| 2025-07-23 | $32.10 | $33.53 | 4,947,700 | — | — |
| 2025-07-22 | $31.93 | $33.36 | 5,801,400 | — | — |
| 2025-07-21 | $30.98 | $32.36 | 7,500,600 | — | — |
| 2025-07-18 | $30.33 | $31.68 | 7,421,100 | — | — |
| 2025-07-17 | $29.39 | $30.70 | 11,921,200 | — | — |
| 2025-07-16 | $28.56 | $29.83 | 9,338,400 | — | — |
| 2025-07-15 | $28.49 | $29.76 | 7,001,700 | — | — |
| 2025-07-14 | $29.79 | $31.12 | 7,747,200 | — | — |
| 2025-07-11 | $31.09 | $32.48 | 4,425,100 | — | — |
| 2025-07-10 | $31.57 | $32.98 | 4,954,100 | — | — |
| 2025-07-09 | $30.58 | $31.95 | 4,616,400 | — | — |
| 2025-07-08 | $30.51 | $31.87 | 5,703,500 | — | — |
| 2025-07-07 | $29.81 | $31.14 | 5,086,700 | — | — |
| 2025-07-03 | $31.15 | $32.54 | 3,040,900 | — | — |
| 2025-07-02 | $31.52 | $32.93 | 8,882,300 | — | — |
| 2025-07-01 | $30.20 | $31.55 | 7,335,300 | — | — |
| 2025-06-30 | $29.51 | $30.83 | 7,087,700 | — | — |
| 2025-06-27 | $28.47 | $29.74 | 9,417,500 | — | — |
| 2025-06-26 | $29.93 | $31.27 | 6,456,200 | — | — |
| 2025-06-25 | $28.17 | $29.43 | 3,769,300 | — | — |
| 2025-06-24 | $28.80 | $30.09 | 5,249,100 | — | — |
| 2025-06-23 | $28.71 | $29.99 | 5,277,800 | — | — |
| 2025-06-20 | $27.86 | $29.10 | 7,894,100 | — | — |
| 2025-06-18 | $28.35 | $29.62 | 5,634,800 | — | — |
| 2025-06-17 | $28.72 | $30.00 | 5,188,000 | — | — |
| 2025-06-16 | $29.01 | $30.30 | 5,197,500 | — | — |
| 2025-06-13 | $28.35 | $29.62 | 3,202,500 | — | — |
| 2025-06-12 | $28.86 | $30.15 | 4,319,700 | — | — |
| 2025-06-11 | $28.74 | $30.02 | 8,174,600 | — | — |
| 2025-06-10 | $28.76 | $30.04 | 5,709,500 | — | — |
| 2025-06-09 | $28.56 | $29.83 | 6,632,800 | — | — |
| 2025-06-06 | $28.01 | $29.26 | 3,699,500 | — | — |
| 2025-06-05 | $27.87 | $29.11 | 5,945,700 | — | — |
| 2025-06-04 | $27.37 | $28.59 | 4,693,700 | — | — |
| 2025-06-03 | $27.66 | $28.89 | 9,010,200 | — | — |
| 2025-06-02 | $26.60 | $27.79 | 11,089,100 | — | — |
| 2025-05-30 | $26.77 | $27.96 | 5,724,400 | — | — |
| 2025-05-29 | $27.63 | $28.86 | 3,181,100 | — | — |
| 2025-05-28 | $27.88 | $29.12 | 4,859,000 | — | — |
| 2025-05-27 | $28.25 | $29.51 | 4,742,300 | — | — |
| 2025-05-23 | $28.07 | $29.32 | 5,297,600 | — | — |
| 2025-05-22 | $27.98 | $29.23 | 4,815,200 | — | — |
| 2025-05-21 | $28.27 | $29.53 | 6,272,400 | — | — |
| 2025-05-20 | $28.79 | $30.08 | 4,362,800 | — | — |
| 2025-05-19 | $29.41 | $30.62 | 6,323,900 | — | — |
| 2025-05-16 | $29.40 | $30.61 | 8,807,700 | — | — |
| 2025-05-15 | $28.67 | $29.85 | 7,055,000 | — | — |
| 2025-05-14 | $29.61 | $30.83 | 9,355,100 | — | — |
| 2025-05-13 | $28.65 | $29.83 | 6,836,600 | — | — |
| 2025-05-12 | $28.12 | $29.28 | 11,556,300 | — | — |
| 2025-05-09 | $25.92 | $26.98 | 6,144,900 | — | — |
| 2025-05-08 | $25.72 | $26.78 | 9,761,200 | — | — |
| 2025-05-07 | $24.40 | $25.40 | 5,292,000 | — | — |
| 2025-05-06 | $24.85 | $25.87 | 5,594,200 | — | — |
| 2025-05-05 | $25.07 | $26.10 | 4,453,800 | — | — |
| 2025-05-02 | $25.53 | $26.58 | 5,394,000 | — | — |
| 2025-05-01 | $24.54 | $25.55 | 5,126,400 | — | — |
| 2025-04-30 | $24.53 | $25.54 | 5,394,700 | — | — |
| 2025-04-29 | $25.19 | $26.22 | 5,833,600 | — | — |
| 2025-04-28 | $25.56 | $26.61 | 7,350,700 | — | — |
| 2025-04-25 | $25.71 | $26.77 | 5,296,200 | — | — |
| 2025-04-24 | $26.44 | $27.53 | 6,323,200 | — | — |
| 2025-04-23 | $25.05 | $26.08 | 8,478,300 | — | — |
| 2025-04-22 | $24.32 | $25.32 | 8,992,900 | — | — |
| 2025-04-21 | $23.30 | $24.26 | 7,072,900 | — | — |
| 2025-04-17 | $23.32 | $24.28 | 13,620,400 | — | — |
| 2025-04-16 | $25.07 | $26.10 | 9,150,600 | — | — |
| 2025-04-15 | $24.68 | $25.69 | 4,226,900 | — | — |
| 2025-04-14 | $25.01 | $26.04 | 5,833,800 | — | — |
| 2025-04-11 | $24.75 | $25.77 | 7,486,000 | — | — |
| 2025-04-10 | $23.75 | $24.73 | 11,076,600 | — | — |
| 2025-04-09 | $25.86 | $26.92 | 13,028,200 | — | — |
| 2025-04-08 | $22.57 | $23.50 | 8,923,900 | — | — |
| 2025-04-07 | $24.59 | $25.60 | 7,462,000 | — | — |
| 2025-04-04 | $24.81 | $25.83 | 13,147,200 | — | — |
| 2025-04-03 | $27.33 | $28.45 | 9,025,500 | — | — |
| 2025-04-02 | $30.84 | $32.11 | 6,289,800 | — | — |
| 2025-04-01 | $30.14 | $31.38 | 4,272,500 | — | — |
| 2025-03-31 | $30.50 | $31.75 | 4,982,200 | — | — |
| 2025-03-28 | $30.66 | $31.92 | 6,446,600 | — | — |
| 2025-03-27 | $31.98 | $33.29 | 6,066,800 | — | — |
| 2025-03-26 | $33.34 | $34.71 | 3,343,700 | — | — |
| 2025-03-25 | $33.71 | $35.10 | 3,650,900 | — | — |
| 2025-03-24 | $33.47 | $34.85 | 4,809,000 | — | — |
| 2025-03-21 | $33.95 | $35.34 | 4,720,600 | — | — |
| 2025-03-20 | $34.84 | $36.27 | 3,102,800 | — | — |
| 2025-03-19 | $35.31 | $36.76 | 4,510,700 | — | — |
| 2025-03-18 | $33.97 | $35.37 | 5,358,600 | — | — |
| 2025-03-17 | $34.79 | $36.22 | 5,839,300 | — | — |
| 2025-03-14 | $33.53 | $34.91 | 3,837,100 | — | — |
| 2025-03-13 | $32.31 | $33.64 | 5,503,500 | — | — |
| 2025-03-12 | $33.25 | $34.62 | 4,771,100 | — | — |
| 2025-03-11 | $31.96 | $33.27 | 7,065,500 | — | — |
| 2025-03-10 | $30.98 | $32.25 | 5,773,400 | — | — |
| 2025-03-07 | $32.84 | $34.19 | 4,178,800 | — | — |
| 2025-03-06 | $32.83 | $34.18 | 5,857,200 | — | — |
| 2025-03-05 | $32.38 | $33.71 | 4,520,500 | — | — |
| 2025-03-04 | $31.15 | $32.43 | 5,231,800 | — | — |
| 2025-03-03 | $31.33 | $32.51 | 4,994,500 | — | — |
| 2025-02-28 | $33.25 | $34.51 | 4,671,700 | — | — |
| 2025-02-27 | $33.43 | $34.69 | 3,979,300 | — | — |
| 2025-02-26 | $33.67 | $34.94 | 4,311,600 | — | — |
| 2025-02-25 | $34.37 | $35.67 | 3,811,400 | — | — |
| 2025-02-24 | $35.02 | $36.34 | 5,964,200 | — | — |
| 2025-02-21 | $34.40 | $35.70 | 7,218,200 | — | — |
| 2025-02-20 | $37.25 | $38.66 | 5,987,800 | — | — |
| 2025-02-19 | $36.18 | $37.55 | 3,378,700 | — | — |
| 2025-02-18 | $37.01 | $38.41 | 2,704,400 | — | — |
| 2025-02-14 | $36.24 | $37.61 | 3,113,700 | — | — |
| 2025-02-13 | $36.38 | $37.75 | 4,389,700 | — | — |
| 2025-02-12 | $36.33 | $37.70 | 3,809,000 | — | — |
| 2025-02-11 | $37.17 | $38.57 | 6,390,500 | — | — |
| 2025-02-10 | $36.92 | $38.31 | 5,755,200 | — | — |
| 2025-02-07 | $36.12 | $37.48 | 4,661,400 | — | — |
| 2025-02-06 | $35.93 | $37.29 | 3,261,000 | — | — |
| 2025-02-05 | $36.03 | $37.39 | 3,221,800 | — | — |
| 2025-02-04 | $36.24 | $37.61 | 5,343,300 | — | — |
| 2025-02-03 | $34.11 | $35.40 | 5,864,700 | — | — |
| 2025-01-31 | $35.32 | $36.65 | 5,313,600 | — | — |
| 2025-01-30 | $35.53 | $36.87 | 4,001,200 | — | — |
| 2025-01-29 | $35.13 | $36.46 | 5,534,700 | — | — |
| 2025-01-28 | $34.15 | $35.44 | 5,684,200 | — | — |
| 2025-01-27 | $34.97 | $36.29 | 8,969,900 | — | — |
| 2025-01-24 | $37.43 | $38.84 | 4,983,800 | — | — |
| 2025-01-23 | $37.35 | $38.76 | 11,784,500 | — | — |
| 2025-01-22 | $38.78 | $40.24 | 9,452,200 | — | — |
| 2025-01-21 | $38.61 | $40.07 | 5,448,900 | — | — |
| 2025-01-17 | $39.53 | $41.02 | 4,477,400 | — | — |
| 2025-01-16 | $38.91 | $40.38 | 4,884,300 | — | — |
| 2025-01-15 | $38.19 | $39.63 | 5,156,300 | — | — |
| 2025-01-14 | $36.88 | $38.27 | 3,351,200 | — | — |
| 2025-01-13 | $36.47 | $37.85 | 4,230,000 | — | — |
| 2025-01-10 | $35.91 | $37.27 | 2,943,700 | — | — |
| 2025-01-08 | $36.00 | $37.36 | 3,775,300 | — | — |
| 2025-01-07 | $36.24 | $37.61 | 3,381,500 | — | — |
| 2025-01-06 | $36.49 | $37.87 | 5,983,900 | — | — |
| 2025-01-03 | $35.71 | $37.06 | 7,491,800 | — | — |
| 2025-01-02 | $37.99 | $39.42 | 2,700,400 | — | — |