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
- 2024-02-07 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 | $47.06 | $50.96 | 1,474,100 | — | — |
| 2025-12-30 | $47.74 | $51.42 | 1,088,900 | — | — |
| 2025-12-29 | $48.30 | $52.02 | 852,800 | — | — |
| 2025-12-26 | $47.95 | $51.65 | 632,000 | — | — |
| 2025-12-24 | $48.40 | $52.13 | 510,500 | — | — |
| 2025-12-23 | $48.35 | $52.08 | 1,440,000 | — | — |
| 2025-12-22 | $48.50 | $52.24 | 1,634,400 | — | — |
| 2025-12-19 | $48.13 | $51.84 | 5,076,200 | — | — |
| 2025-12-18 | $47.67 | $51.35 | 2,001,400 | — | — |
| 2025-12-17 | $47.63 | $51.30 | 2,042,500 | — | — |
| 2025-12-16 | $47.62 | $51.29 | 3,139,900 | — | — |
| 2025-12-15 | $47.20 | $50.84 | 2,727,500 | — | — |
| 2025-12-12 | $47.25 | $50.89 | 2,568,400 | — | — |
| 2025-12-11 | $46.70 | $50.30 | 3,469,800 | — | — |
| 2025-12-10 | $48.12 | $51.83 | 1,926,600 | — | — |
| 2025-12-09 | $49.44 | $53.25 | 1,897,600 | — | — |
| 2025-12-08 | $49.84 | $53.68 | 2,017,300 | — | — |
| 2025-12-05 | $50.11 | $53.97 | 1,330,300 | — | — |
| 2025-12-04 | $49.97 | $53.82 | 1,915,900 | — | — |
| 2025-12-03 | $50.31 | $54.19 | 2,110,500 | — | — |
| 2025-12-02 | $50.44 | $54.33 | 1,441,500 | — | — |
| 2025-12-01 | $50.43 | $54.32 | 1,607,300 | — | — |
| 2025-11-28 | $50.78 | $54.69 | 763,500 | — | — |
| 2025-11-26 | $50.50 | $54.39 | 2,434,600 | — | — |
| 2025-11-25 | $48.79 | $52.55 | 1,914,400 | — | — |
| 2025-11-24 | $48.80 | $52.56 | 3,298,800 | — | — |
| 2025-11-21 | $48.00 | $51.70 | 7,084,200 | — | — |
| 2025-11-20 | $49.23 | $53.03 | 1,624,900 | — | — |
| 2025-11-19 | $49.49 | $53.31 | 1,249,200 | — | — |
| 2025-11-18 | $49.16 | $52.95 | 1,951,800 | — | — |
| 2025-11-17 | $47.91 | $51.60 | 2,304,400 | — | — |
| 2025-11-14 | $48.32 | $52.05 | 2,618,000 | — | — |
| 2025-11-13 | $48.24 | $51.96 | 2,016,900 | — | — |
| 2025-11-12 | $47.87 | $51.56 | 1,967,900 | — | — |
| 2025-11-11 | $49.17 | $52.96 | 2,118,300 | — | — |
| 2025-11-10 | $49.34 | $53.14 | 2,445,300 | — | — |
| 2025-11-07 | $49.42 | $53.23 | 2,875,000 | — | — |
| 2025-11-06 | $47.92 | $51.61 | 2,406,400 | — | — |
| 2025-11-05 | $47.09 | $50.72 | 1,666,700 | — | — |
| 2025-11-04 | $45.98 | $49.52 | 1,114,300 | — | — |
| 2025-11-03 | $45.75 | $49.28 | 1,353,000 | — | — |
| 2025-10-31 | $45.32 | $48.81 | 1,846,600 | — | — |
| 2025-10-30 | $45.30 | $48.79 | 3,111,500 | — | — |
| 2025-10-29 | $44.56 | $48.00 | 1,894,000 | — | — |
| 2025-10-28 | $44.09 | $47.49 | 1,259,100 | — | — |
| 2025-10-27 | $44.39 | $47.81 | 1,008,000 | — | — |
| 2025-10-24 | $44.31 | $47.73 | 1,047,700 | — | — |
| 2025-10-23 | $43.50 | $46.85 | 975,200 | — | — |
| 2025-10-22 | $43.11 | $46.43 | 1,358,700 | — | — |
| 2025-10-21 | $42.09 | $45.33 | 1,093,900 | — | — |
| 2025-10-20 | $43.36 | $46.70 | 991,000 | — | — |
| 2025-10-17 | $43.39 | $46.74 | 1,791,400 | — | — |
| 2025-10-16 | $42.47 | $45.74 | 1,366,000 | — | — |
| 2025-10-15 | $42.73 | $46.02 | 1,399,400 | — | — |
| 2025-10-14 | $41.49 | $44.69 | 1,231,500 | — | — |
| 2025-10-13 | $41.29 | $44.47 | 805,600 | — | — |
| 2025-10-10 | $40.56 | $43.69 | 885,400 | — | — |
| 2025-10-09 | $40.54 | $43.67 | 1,171,600 | — | — |
| 2025-10-08 | $40.18 | $43.28 | 1,291,700 | — | — |
| 2025-10-07 | $41.05 | $44.21 | 1,167,400 | — | — |
| 2025-10-06 | $41.00 | $44.16 | 1,920,600 | — | — |
| 2025-10-03 | $40.90 | $44.05 | 1,037,600 | — | — |
| 2025-10-02 | $41.32 | $44.51 | 1,372,200 | — | — |
| 2025-10-01 | $41.94 | $45.17 | 1,164,200 | — | — |
| 2025-09-30 | $42.01 | $45.25 | 1,449,000 | — | — |
| 2025-09-29 | $41.79 | $44.74 | 1,000,900 | — | — |
| 2025-09-26 | $42.15 | $45.13 | 1,285,600 | — | — |
| 2025-09-25 | $41.71 | $44.66 | 1,003,100 | — | — |
| 2025-09-24 | $42.09 | $45.06 | 964,300 | — | — |
| 2025-09-23 | $42.92 | $45.95 | 1,987,600 | — | — |
| 2025-09-22 | $42.11 | $45.09 | 1,167,500 | — | — |
| 2025-09-19 | $42.22 | $45.20 | 4,056,700 | — | — |
| 2025-09-18 | $42.64 | $45.65 | 1,360,900 | — | — |
| 2025-09-17 | $42.04 | $45.01 | 1,545,500 | — | — |
| 2025-09-16 | $42.29 | $45.28 | 1,570,900 | — | — |
| 2025-09-15 | $42.77 | $45.79 | 798,500 | — | — |
| 2025-09-12 | $42.67 | $45.68 | 1,169,200 | — | — |
| 2025-09-11 | $42.73 | $45.75 | 1,721,200 | — | — |
| 2025-09-10 | $43.16 | $46.21 | 1,733,600 | — | — |
| 2025-09-09 | $42.93 | $45.96 | 1,603,300 | — | — |
| 2025-09-08 | $42.78 | $45.80 | 984,200 | — | — |
| 2025-09-05 | $42.73 | $45.75 | 1,605,500 | — | — |
| 2025-09-04 | $42.72 | $45.74 | 1,521,900 | — | — |
| 2025-09-03 | $41.99 | $44.96 | 1,801,800 | — | — |
| 2025-09-02 | $41.99 | $44.96 | 1,528,100 | — | — |
| 2025-08-29 | $42.79 | $45.81 | 988,700 | — | — |
| 2025-08-28 | $42.72 | $45.74 | 1,076,200 | — | — |
| 2025-08-27 | $42.73 | $45.75 | 1,597,900 | — | — |
| 2025-08-26 | $42.54 | $45.55 | 1,486,600 | — | — |
| 2025-08-25 | $42.50 | $45.50 | 1,392,400 | — | — |
| 2025-08-22 | $42.47 | $45.47 | 1,845,300 | — | — |
| 2025-08-21 | $42.48 | $45.48 | 1,869,000 | — | — |
| 2025-08-20 | $41.73 | $44.68 | 2,478,400 | — | — |
| 2025-08-19 | $40.87 | $43.76 | 1,448,200 | — | — |
| 2025-08-18 | $40.88 | $43.77 | 1,442,300 | — | — |
| 2025-08-15 | $40.45 | $43.31 | 1,593,000 | — | — |
| 2025-08-14 | $40.39 | $43.24 | 1,732,500 | — | — |
| 2025-08-13 | $40.65 | $43.52 | 2,339,800 | — | — |
| 2025-08-12 | $40.54 | $43.40 | 1,482,800 | — | — |
| 2025-08-11 | $40.38 | $43.23 | 1,418,100 | — | — |
| 2025-08-08 | $40.51 | $43.37 | 1,697,800 | — | — |
| 2025-08-07 | $39.86 | $42.68 | 1,554,500 | — | — |
| 2025-08-06 | $39.65 | $42.45 | 1,516,000 | — | — |
| 2025-08-05 | $40.06 | $42.89 | 1,569,900 | — | — |
| 2025-08-04 | $39.74 | $42.55 | 1,619,200 | — | — |
| 2025-08-01 | $38.89 | $41.64 | 1,292,000 | — | — |
| 2025-07-31 | $38.64 | $41.37 | 1,116,500 | — | — |
| 2025-07-30 | $38.01 | $40.70 | 1,147,200 | — | — |
| 2025-07-29 | $38.07 | $40.76 | 1,321,200 | — | — |
| 2025-07-28 | $37.01 | $39.62 | 937,800 | — | — |
| 2025-07-25 | $37.35 | $39.99 | 811,100 | — | — |
| 2025-07-24 | $37.86 | $40.53 | 790,600 | — | — |
| 2025-07-23 | $38.10 | $40.79 | 881,800 | — | — |
| 2025-07-22 | $37.89 | $40.57 | 1,216,800 | — | — |
| 2025-07-21 | $37.85 | $40.52 | 982,200 | — | — |
| 2025-07-18 | $37.83 | $40.50 | 953,700 | — | — |
| 2025-07-17 | $37.26 | $39.89 | 837,400 | — | — |
| 2025-07-16 | $37.33 | $39.97 | 871,500 | — | — |
| 2025-07-15 | $37.09 | $39.71 | 887,600 | — | — |
| 2025-07-14 | $37.59 | $40.25 | 820,800 | — | — |
| 2025-07-11 | $36.65 | $39.24 | 1,423,700 | — | — |
| 2025-07-10 | $36.21 | $38.77 | 925,200 | — | — |
| 2025-07-09 | $36.04 | $38.59 | 1,152,500 | — | — |
| 2025-07-08 | $35.70 | $38.22 | 1,509,400 | — | — |
| 2025-07-07 | $36.82 | $39.42 | 1,419,100 | — | — |
| 2025-07-03 | $37.07 | $39.69 | 614,500 | — | — |
| 2025-07-02 | $36.36 | $38.93 | 1,048,800 | — | — |
| 2025-07-01 | $36.22 | $38.78 | 1,897,600 | — | — |
| 2025-06-30 | $36.74 | $39.34 | 2,363,900 | — | — |
| 2025-06-27 | $36.07 | $38.35 | 4,109,500 | — | — |
| 2025-06-26 | $36.16 | $38.45 | 1,298,000 | — | — |
| 2025-06-25 | $36.16 | $38.45 | 1,524,300 | — | — |
| 2025-06-24 | $36.40 | $38.70 | 1,886,100 | — | — |
| 2025-06-23 | $36.62 | $38.94 | 2,569,100 | — | — |
| 2025-06-20 | $35.87 | $38.14 | 4,510,800 | — | — |
| 2025-06-18 | $35.74 | $38.00 | 2,738,400 | — | — |
| 2025-06-17 | $35.46 | $37.70 | 2,631,800 | — | — |
| 2025-06-16 | $35.20 | $37.43 | 1,568,800 | — | — |
| 2025-06-13 | $35.40 | $37.64 | 1,400,200 | — | — |
| 2025-06-12 | $35.70 | $37.96 | 1,323,000 | — | — |
| 2025-06-11 | $35.90 | $38.17 | 1,750,600 | — | — |
| 2025-06-10 | $35.25 | $37.48 | 1,616,300 | — | — |
| 2025-06-09 | $35.20 | $37.43 | 1,805,600 | — | — |
| 2025-06-06 | $35.48 | $37.72 | 1,715,900 | — | — |
| 2025-06-05 | $34.97 | $37.18 | 1,288,800 | — | — |
| 2025-06-04 | $34.63 | $36.82 | 1,582,000 | — | — |
| 2025-06-03 | $34.48 | $36.66 | 1,256,500 | — | — |
| 2025-06-02 | $35.05 | $37.27 | 925,800 | — | — |
| 2025-05-30 | $34.94 | $37.15 | 2,615,100 | — | — |
| 2025-05-29 | $34.84 | $37.04 | 1,177,500 | — | — |
| 2025-05-28 | $34.71 | $36.90 | 1,160,900 | — | — |
| 2025-05-27 | $34.97 | $37.18 | 1,302,600 | — | — |
| 2025-05-23 | $34.33 | $36.50 | 1,363,500 | — | — |
| 2025-05-22 | $33.98 | $36.13 | 1,341,300 | — | — |
| 2025-05-21 | $34.17 | $36.33 | 2,159,000 | — | — |
| 2025-05-20 | $35.28 | $37.51 | 2,580,100 | — | — |
| 2025-05-19 | $35.25 | $37.48 | 1,629,200 | — | — |
| 2025-05-16 | $35.51 | $37.76 | 3,286,100 | — | — |
| 2025-05-15 | $34.98 | $37.19 | 1,659,200 | — | — |
| 2025-05-14 | $34.19 | $36.35 | 1,458,100 | — | — |
| 2025-05-13 | $34.63 | $36.82 | 1,449,800 | — | — |
| 2025-05-12 | $34.75 | $36.95 | 1,968,700 | — | — |
| 2025-05-09 | $34.93 | $37.14 | 2,431,100 | — | — |
| 2025-05-08 | $32.21 | $34.25 | 1,595,400 | — | — |
| 2025-05-07 | $32.66 | $34.73 | 1,791,900 | — | — |
| 2025-05-06 | $32.53 | $34.59 | 1,201,600 | — | — |
| 2025-05-05 | $32.41 | $34.46 | 1,145,400 | — | — |
| 2025-05-02 | $32.55 | $34.61 | 1,525,800 | — | — |
| 2025-05-01 | $31.81 | $33.82 | 1,511,200 | — | — |
| 2025-04-30 | $32.28 | $34.32 | 1,318,900 | — | — |
| 2025-04-29 | $31.95 | $33.97 | 1,796,300 | — | — |
| 2025-04-28 | $31.59 | $33.59 | 1,441,100 | — | — |
| 2025-04-25 | $31.11 | $33.08 | 573,500 | — | — |
| 2025-04-24 | $31.08 | $33.05 | 1,821,100 | — | — |
| 2025-04-23 | $30.41 | $32.33 | 1,040,900 | — | — |
| 2025-04-22 | $30.17 | $32.08 | 962,300 | — | — |
| 2025-04-21 | $29.58 | $31.45 | 1,026,800 | — | — |
| 2025-04-17 | $30.61 | $32.55 | 961,900 | — | — |
| 2025-04-16 | $30.32 | $32.24 | 1,274,700 | — | — |
| 2025-04-15 | $30.34 | $32.26 | 1,071,100 | — | — |
| 2025-04-14 | $29.92 | $31.81 | 1,122,800 | — | — |
| 2025-04-11 | $29.27 | $31.12 | 1,360,000 | — | — |
| 2025-04-10 | $28.96 | $30.79 | 1,237,400 | — | — |
| 2025-04-09 | $29.09 | $30.93 | 2,474,700 | — | — |
| 2025-04-08 | $27.32 | $29.05 | 2,750,000 | — | — |
| 2025-04-07 | $27.75 | $29.50 | 1,948,600 | — | — |
| 2025-04-04 | $28.50 | $30.30 | 2,545,100 | — | — |
| 2025-04-03 | $30.40 | $32.32 | 2,003,300 | — | — |
| 2025-04-02 | $30.79 | $32.74 | 2,163,600 | — | — |
| 2025-04-01 | $30.78 | $32.73 | 2,539,300 | — | — |
| 2025-03-31 | $30.30 | $32.22 | 4,295,200 | — | — |
| 2025-03-28 | $30.43 | $32.09 | 1,894,600 | — | — |
| 2025-03-27 | $29.93 | $31.56 | 1,981,700 | — | — |
| 2025-03-26 | $29.84 | $31.47 | 3,153,600 | — | — |
| 2025-03-25 | $30.31 | $31.96 | 3,424,400 | — | — |
| 2025-03-24 | $30.45 | $32.11 | 2,108,300 | — | — |
| 2025-03-21 | $29.61 | $31.22 | 3,563,000 | — | — |
| 2025-03-20 | $29.84 | $31.47 | 1,826,100 | — | — |
| 2025-03-19 | $30.14 | $31.78 | 2,443,400 | — | — |
| 2025-03-18 | $29.40 | $31.00 | 1,159,000 | — | — |
| 2025-03-17 | $29.72 | $31.34 | 1,663,900 | — | — |
| 2025-03-14 | $29.49 | $31.10 | 2,016,000 | — | — |
| 2025-03-13 | $28.89 | $30.46 | 1,738,100 | — | — |
| 2025-03-12 | $28.60 | $30.16 | 1,199,000 | — | — |
| 2025-03-11 | $28.74 | $30.31 | 1,843,700 | — | — |
| 2025-03-10 | $27.96 | $29.48 | 2,647,300 | — | — |
| 2025-03-07 | $28.91 | $30.49 | 2,007,000 | — | — |
| 2025-03-06 | $29.02 | $30.60 | 1,391,500 | — | — |
| 2025-03-05 | $30.38 | $32.04 | 1,313,900 | — | — |
| 2025-03-04 | $30.54 | $32.20 | 2,220,700 | — | — |
| 2025-03-03 | $30.44 | $32.10 | 3,049,600 | — | — |
| 2025-02-28 | $29.79 | $31.41 | 5,584,100 | — | — |
| 2025-02-27 | $30.18 | $31.82 | 3,015,500 | — | — |
| 2025-02-26 | $29.72 | $31.34 | 2,326,300 | — | — |
| 2025-02-25 | $28.87 | $30.44 | 1,413,000 | — | — |
| 2025-02-24 | $27.75 | $29.26 | 1,178,500 | — | — |
| 2025-02-21 | $27.31 | $28.80 | 1,507,500 | — | — |
| 2025-02-20 | $27.87 | $29.39 | 1,389,800 | — | — |
| 2025-02-19 | $27.65 | $29.16 | 1,115,200 | — | — |
| 2025-02-18 | $28.03 | $29.56 | 1,033,900 | — | — |
| 2025-02-14 | $28.14 | $29.67 | 1,000,200 | — | — |
| 2025-02-13 | $28.41 | $29.96 | 1,943,700 | — | — |
| 2025-02-12 | $27.46 | $28.96 | 1,348,800 | — | — |
| 2025-02-11 | $27.62 | $29.13 | 2,029,400 | — | — |
| 2025-02-10 | $28.50 | $30.05 | 1,704,500 | — | — |
| 2025-02-07 | $29.30 | $30.90 | 1,043,400 | — | — |
| 2025-02-06 | $29.40 | $31.00 | 2,087,900 | — | — |
| 2025-02-05 | $29.34 | $30.94 | 1,262,000 | — | — |
| 2025-02-04 | $28.62 | $30.18 | 969,000 | — | — |
| 2025-02-03 | $28.86 | $30.43 | 1,395,200 | — | — |
| 2025-01-31 | $28.29 | $29.83 | 1,451,500 | — | — |
| 2025-01-30 | $28.79 | $30.36 | 1,347,900 | — | — |
| 2025-01-29 | $28.45 | $30.00 | 1,236,900 | — | — |
| 2025-01-28 | $29.63 | $31.24 | 1,052,300 | — | — |
| 2025-01-27 | $29.39 | $30.99 | 1,101,000 | — | — |
| 2025-01-24 | $28.90 | $30.47 | 782,200 | — | — |
| 2025-01-23 | $28.71 | $30.27 | 982,400 | — | — |
| 2025-01-22 | $28.25 | $29.79 | 1,205,900 | — | — |
| 2025-01-21 | $27.93 | $29.45 | 1,611,300 | — | — |
| 2025-01-17 | $27.90 | $29.42 | 1,651,200 | — | — |
| 2025-01-16 | $28.70 | $30.26 | 767,500 | — | — |
| 2025-01-15 | $27.92 | $29.44 | 705,000 | — | — |
| 2025-01-14 | $27.37 | $28.86 | 719,100 | — | — |
| 2025-01-13 | $27.13 | $28.61 | 1,235,300 | — | — |
| 2025-01-10 | $27.22 | $28.70 | 1,164,400 | — | — |
| 2025-01-08 | $28.33 | $29.87 | 1,110,300 | — | — |
| 2025-01-07 | $27.65 | $29.16 | 851,800 | — | — |
| 2025-01-06 | $27.75 | $29.26 | 1,102,500 | — | — |
| 2025-01-03 | $28.17 | $29.71 | 1,489,400 | — | — |
| 2025-01-02 | $27.75 | $29.26 | 1,314,300 | — | — |