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
- 2014-01-28 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 | $45.29 | $58.86 | 1,368,700 | — | — |
| 2025-12-30 | $45.59 | $59.25 | 2,023,300 | — | — |
| 2025-12-29 | $45.77 | $59.48 | 1,240,600 | — | — |
| 2025-12-26 | $46.26 | $60.12 | 1,014,300 | — | — |
| 2025-12-24 | $46.29 | $60.15 | 736,800 | — | — |
| 2025-12-23 | $46.43 | $60.34 | 2,623,000 | — | — |
| 2025-12-22 | $46.41 | $60.31 | 2,303,700 | — | — |
| 2025-12-19 | $45.69 | $59.38 | 3,776,800 | — | — |
| 2025-12-18 | $45.44 | $59.05 | 2,919,500 | — | — |
| 2025-12-17 | $44.64 | $58.01 | 2,606,300 | — | — |
| 2025-12-16 | $44.33 | $57.61 | 2,142,600 | — | — |
| 2025-12-15 | $44.85 | $58.28 | 2,874,800 | — | — |
| 2025-12-12 | $45.19 | $58.73 | 3,172,900 | — | — |
| 2025-12-11 | $45.82 | $59.54 | 4,141,500 | — | — |
| 2025-12-10 | $44.49 | $57.82 | 9,207,300 | — | — |
| 2025-12-09 | $42.34 | $55.02 | 2,244,900 | — | — |
| 2025-12-08 | $42.65 | $55.42 | 4,307,200 | — | — |
| 2025-12-05 | $42.39 | $55.09 | 2,594,600 | — | — |
| 2025-12-04 | $42.42 | $55.13 | 2,582,100 | — | — |
| 2025-12-03 | $41.76 | $54.27 | 2,356,800 | — | — |
| 2025-12-02 | $41.18 | $53.51 | 3,978,200 | — | — |
| 2025-12-01 | $41.44 | $53.85 | 2,461,600 | — | — |
| 2025-11-28 | $41.30 | $53.67 | 824,800 | — | — |
| 2025-11-26 | $41.15 | $53.48 | 1,905,200 | — | — |
| 2025-11-25 | $40.74 | $52.94 | 3,795,700 | — | — |
| 2025-11-24 | $39.64 | $51.51 | 3,295,200 | — | — |
| 2025-11-21 | $38.48 | $50.01 | 3,655,100 | — | — |
| 2025-11-20 | $37.57 | $48.82 | 3,025,400 | — | — |
| 2025-11-19 | $38.40 | $49.90 | 2,368,400 | — | — |
| 2025-11-18 | $37.65 | $48.93 | 3,652,800 | — | — |
| 2025-11-17 | $37.71 | $49.01 | 2,506,800 | — | — |
| 2025-11-14 | $39.29 | $51.06 | 2,580,100 | — | — |
| 2025-11-13 | $39.21 | $50.95 | 2,801,700 | — | — |
| 2025-11-12 | $40.29 | $52.36 | 2,582,800 | — | — |
| 2025-11-11 | $39.47 | $51.29 | 1,785,600 | — | — |
| 2025-11-10 | $39.27 | $51.03 | 2,997,000 | — | — |
| 2025-11-07 | $39.27 | $51.03 | 2,772,300 | — | — |
| 2025-11-06 | $38.63 | $50.20 | 4,448,600 | — | — |
| 2025-11-05 | $39.95 | $51.92 | 3,384,800 | — | — |
| 2025-11-04 | $39.62 | $51.49 | 4,082,100 | — | — |
| 2025-11-03 | $39.38 | $51.18 | 2,965,500 | — | — |
| 2025-10-31 | $38.97 | $50.64 | 2,474,100 | — | — |
| 2025-10-30 | $39.20 | $50.55 | 2,987,000 | — | — |
| 2025-10-29 | $39.97 | $51.54 | 3,579,400 | — | — |
| 2025-10-28 | $40.83 | $52.65 | 1,879,400 | — | — |
| 2025-10-27 | $41.29 | $53.25 | 2,516,300 | — | — |
| 2025-10-24 | $41.81 | $53.92 | 2,598,700 | — | — |
| 2025-10-23 | $41.02 | $52.90 | 2,255,700 | — | — |
| 2025-10-22 | $40.60 | $52.36 | 3,952,900 | — | — |
| 2025-10-21 | $40.98 | $52.85 | 2,995,100 | — | — |
| 2025-10-20 | $40.50 | $52.23 | 4,155,800 | — | — |
| 2025-10-17 | $39.82 | $51.35 | 8,977,600 | — | — |
| 2025-10-16 | $38.45 | $49.58 | 5,972,300 | — | — |
| 2025-10-15 | $39.70 | $51.20 | 2,972,600 | — | — |
| 2025-10-14 | $39.94 | $51.51 | 5,186,400 | — | — |
| 2025-10-13 | $37.87 | $48.84 | 2,851,200 | — | — |
| 2025-10-10 | $36.96 | $47.66 | 3,959,000 | — | — |
| 2025-10-09 | $39.19 | $50.54 | 2,874,000 | — | — |
| 2025-10-08 | $39.08 | $50.40 | 3,291,200 | — | — |
| 2025-10-07 | $39.92 | $51.48 | 4,488,100 | — | — |
| 2025-10-06 | $39.79 | $51.31 | 4,195,600 | — | — |
| 2025-10-03 | $39.63 | $51.11 | 3,789,600 | — | — |
| 2025-10-02 | $38.85 | $50.10 | 2,958,400 | — | — |
| 2025-10-01 | $38.75 | $49.97 | 4,042,000 | — | — |
| 2025-09-30 | $39.20 | $50.55 | 5,802,400 | — | — |
| 2025-09-29 | $39.86 | $51.40 | 4,214,300 | — | — |
| 2025-09-26 | $40.16 | $51.79 | 3,245,100 | — | — |
| 2025-09-25 | $40.83 | $52.65 | 5,659,900 | — | — |
| 2025-09-24 | $41.97 | $54.12 | 4,120,800 | — | — |
| 2025-09-23 | $42.68 | $55.04 | 4,737,200 | — | — |
| 2025-09-22 | $43.48 | $56.07 | 4,897,000 | — | — |
| 2025-09-19 | $44.21 | $57.01 | 5,340,000 | — | — |
| 2025-09-18 | $44.58 | $57.49 | 3,068,600 | — | — |
| 2025-09-17 | $43.95 | $56.68 | 4,044,400 | — | — |
| 2025-09-16 | $43.30 | $55.84 | 3,793,600 | — | — |
| 2025-09-15 | $43.07 | $55.54 | 3,061,300 | — | — |
| 2025-09-12 | $42.22 | $54.45 | 3,082,300 | — | — |
| 2025-09-11 | $42.10 | $54.29 | 2,439,600 | — | — |
| 2025-09-10 | $41.11 | $53.01 | 2,246,200 | — | — |
| 2025-09-09 | $41.41 | $53.40 | 2,533,200 | — | — |
| 2025-09-08 | $41.34 | $53.31 | 2,054,400 | — | — |
| 2025-09-05 | $41.36 | $53.34 | 3,612,100 | — | — |
| 2025-09-04 | $41.57 | $53.61 | 1,909,500 | — | — |
| 2025-09-03 | $40.87 | $52.71 | 1,967,100 | — | — |
| 2025-09-02 | $40.76 | $52.56 | 2,049,800 | — | — |
| 2025-08-29 | $41.05 | $52.94 | 2,233,100 | — | — |
| 2025-08-28 | $41.05 | $52.94 | 2,721,500 | — | — |
| 2025-08-27 | $41.06 | $52.95 | 2,575,700 | — | — |
| 2025-08-26 | $40.76 | $52.56 | 1,934,900 | — | — |
| 2025-08-25 | $40.72 | $52.51 | 3,028,200 | — | — |
| 2025-08-22 | $40.58 | $52.33 | 4,048,300 | — | — |
| 2025-08-21 | $38.45 | $49.58 | 1,737,900 | — | — |
| 2025-08-20 | $38.24 | $49.31 | 2,047,500 | — | — |
| 2025-08-19 | $38.27 | $49.35 | 1,775,900 | — | — |
| 2025-08-18 | $38.40 | $49.52 | 2,435,300 | — | — |
| 2025-08-15 | $38.85 | $50.10 | 3,697,800 | — | — |
| 2025-08-14 | $38.89 | $50.15 | 2,252,200 | — | — |
| 2025-08-13 | $38.89 | $50.15 | 3,398,400 | — | — |
| 2025-08-12 | $38.31 | $49.40 | 2,339,300 | — | — |
| 2025-08-11 | $37.22 | $48.00 | 2,021,400 | — | — |
| 2025-08-08 | $37.48 | $48.33 | 1,813,300 | — | — |
| 2025-08-07 | $36.95 | $47.65 | 2,333,100 | — | — |
| 2025-08-06 | $37.22 | $48.00 | 2,390,700 | — | — |
| 2025-08-05 | $37.24 | $48.02 | 1,988,600 | — | — |
| 2025-08-04 | $37.44 | $48.28 | 3,788,700 | — | — |
| 2025-08-01 | $37.03 | $47.75 | 3,526,200 | — | — |
| 2025-07-31 | $37.85 | $48.42 | 2,625,200 | — | — |
| 2025-07-30 | $38.26 | $48.95 | 2,904,100 | — | — |
| 2025-07-29 | $38.51 | $49.27 | 2,976,000 | — | — |
| 2025-07-28 | $38.82 | $49.66 | 2,743,200 | — | — |
| 2025-07-25 | $38.54 | $49.31 | 2,691,700 | — | — |
| 2025-07-24 | $38.38 | $49.10 | 3,172,800 | — | — |
| 2025-07-23 | $39.44 | $50.46 | 4,673,100 | — | — |
| 2025-07-22 | $38.84 | $49.69 | 4,156,800 | — | — |
| 2025-07-21 | $38.85 | $49.70 | 6,676,200 | — | — |
| 2025-07-18 | $39.88 | $51.02 | 5,850,500 | — | — |
| 2025-07-17 | $40.24 | $51.48 | 3,702,300 | — | — |
| 2025-07-16 | $39.33 | $50.32 | 2,562,100 | — | — |
| 2025-07-15 | $39.04 | $49.95 | 2,982,400 | — | — |
| 2025-07-14 | $40.65 | $52.01 | 2,853,700 | — | — |
| 2025-07-11 | $40.44 | $51.74 | 2,608,300 | — | — |
| 2025-07-10 | $40.52 | $51.84 | 3,781,400 | — | — |
| 2025-07-09 | $40.37 | $51.65 | 2,594,000 | — | — |
| 2025-07-08 | $40.35 | $51.62 | 2,917,200 | — | — |
| 2025-07-07 | $40.41 | $51.70 | 2,752,100 | — | — |
| 2025-07-03 | $41.21 | $52.72 | 1,977,600 | — | — |
| 2025-07-02 | $40.90 | $52.33 | 2,679,000 | — | — |
| 2025-07-01 | $40.21 | $51.44 | 4,166,700 | — | — |
| 2025-06-30 | $38.95 | $49.83 | 2,839,200 | — | — |
| 2025-06-27 | $38.91 | $49.78 | 4,134,200 | — | — |
| 2025-06-26 | $38.78 | $49.61 | 3,436,100 | — | — |
| 2025-06-25 | $38.15 | $48.81 | 2,152,900 | — | — |
| 2025-06-24 | $37.95 | $48.55 | 4,277,900 | — | — |
| 2025-06-23 | $37.01 | $47.35 | 2,135,700 | — | — |
| 2025-06-20 | $36.94 | $47.26 | 3,170,100 | — | — |
| 2025-06-18 | $36.84 | $47.13 | 2,865,100 | — | — |
| 2025-06-17 | $36.13 | $46.22 | 3,503,400 | — | — |
| 2025-06-16 | $36.62 | $46.85 | 2,318,300 | — | — |
| 2025-06-13 | $36.02 | $46.08 | 2,836,400 | — | — |
| 2025-06-12 | $36.79 | $47.07 | 3,993,200 | — | — |
| 2025-06-11 | $37.40 | $47.85 | 5,846,400 | — | — |
| 2025-06-10 | $36.79 | $47.07 | 3,135,800 | — | — |
| 2025-06-09 | $36.60 | $46.82 | 3,267,200 | — | — |
| 2025-06-06 | $36.30 | $46.44 | 3,036,400 | — | — |
| 2025-06-05 | $35.20 | $45.03 | 2,835,000 | — | — |
| 2025-06-04 | $35.34 | $45.21 | 6,260,400 | — | — |
| 2025-06-03 | $35.67 | $45.63 | 5,536,300 | — | — |
| 2025-06-02 | $35.24 | $45.08 | 4,122,600 | — | — |
| 2025-05-30 | $35.00 | $44.78 | 23,889,900 | — | — |
| 2025-05-29 | $35.28 | $45.14 | 4,042,700 | — | — |
| 2025-05-28 | $34.90 | $44.65 | 3,653,400 | — | — |
| 2025-05-27 | $34.78 | $44.50 | 3,572,900 | — | — |
| 2025-05-23 | $33.58 | $42.96 | 2,828,400 | — | — |
| 2025-05-22 | $33.93 | $43.41 | 3,218,900 | — | — |
| 2025-05-21 | $33.93 | $43.41 | 3,758,500 | — | — |
| 2025-05-20 | $35.66 | $45.62 | 2,303,500 | — | — |
| 2025-05-19 | $36.09 | $46.17 | 1,692,600 | — | — |
| 2025-05-16 | $36.03 | $46.10 | 2,399,400 | — | — |
| 2025-05-15 | $35.75 | $45.74 | 2,431,400 | — | — |
| 2025-05-14 | $35.78 | $45.78 | 3,216,200 | — | — |
| 2025-05-13 | $36.65 | $46.89 | 2,462,700 | — | — |
| 2025-05-12 | $36.40 | $46.57 | 4,355,200 | — | — |
| 2025-05-09 | $34.61 | $44.28 | 4,654,700 | — | — |
| 2025-05-08 | $33.50 | $42.86 | 2,519,400 | — | — |
| 2025-05-07 | $32.51 | $41.59 | 2,170,000 | — | — |
| 2025-05-06 | $32.54 | $41.63 | 3,076,000 | — | — |
| 2025-05-05 | $33.02 | $42.24 | 2,681,800 | — | — |
| 2025-05-02 | $33.21 | $42.49 | 2,263,500 | — | — |
| 2025-05-01 | $32.29 | $41.31 | 2,513,200 | — | — |
| 2025-04-30 | $32.66 | $41.40 | 4,300,700 | — | — |
| 2025-04-29 | $32.90 | $41.70 | 3,685,100 | — | — |
| 2025-04-28 | $33.21 | $42.10 | 2,917,600 | — | — |
| 2025-04-25 | $32.92 | $41.73 | 4,238,100 | — | — |
| 2025-04-24 | $33.19 | $42.07 | 4,726,900 | — | — |
| 2025-04-23 | $32.06 | $40.64 | 6,501,700 | — | — |
| 2025-04-22 | $31.41 | $39.82 | 4,123,700 | — | — |
| 2025-04-21 | $30.09 | $38.14 | 5,039,700 | — | — |
| 2025-04-17 | $31.63 | $40.09 | 8,043,900 | — | — |
| 2025-04-16 | $32.18 | $40.79 | 5,114,100 | — | — |
| 2025-04-15 | $32.33 | $40.98 | 3,098,600 | — | — |
| 2025-04-14 | $32.21 | $40.83 | 2,636,700 | — | — |
| 2025-04-11 | $31.80 | $40.31 | 6,339,000 | — | — |
| 2025-04-10 | $31.99 | $40.55 | 4,090,300 | — | — |
| 2025-04-09 | $33.73 | $42.76 | 7,774,800 | — | — |
| 2025-04-08 | $30.57 | $38.75 | 6,393,600 | — | — |
| 2025-04-07 | $31.34 | $39.73 | 9,190,100 | — | — |
| 2025-04-04 | $32.12 | $40.72 | 9,357,100 | — | — |
| 2025-04-03 | $33.00 | $41.83 | 7,592,100 | — | — |
| 2025-04-02 | $37.02 | $46.93 | 2,749,400 | — | — |
| 2025-04-01 | $36.69 | $46.51 | 3,943,700 | — | — |
| 2025-03-31 | $36.47 | $46.23 | 5,317,700 | — | — |
| 2025-03-28 | $37.45 | $47.47 | 6,160,300 | — | — |
| 2025-03-27 | $37.32 | $47.31 | 4,132,600 | — | — |
| 2025-03-26 | $36.78 | $46.62 | 4,056,900 | — | — |
| 2025-03-25 | $37.44 | $47.46 | 5,049,800 | — | — |
| 2025-03-24 | $37.88 | $48.02 | 4,030,000 | — | — |
| 2025-03-21 | $36.44 | $46.19 | 13,527,700 | — | — |
| 2025-03-20 | $36.12 | $45.79 | 5,225,500 | — | — |
| 2025-03-19 | $35.46 | $44.95 | 3,346,600 | — | — |
| 2025-03-18 | $34.70 | $43.99 | 4,559,500 | — | — |
| 2025-03-17 | $34.45 | $43.67 | 4,221,600 | — | — |
| 2025-03-14 | $34.08 | $43.20 | 3,095,800 | — | — |
| 2025-03-13 | $32.99 | $41.82 | 2,778,800 | — | — |
| 2025-03-12 | $33.90 | $42.97 | 4,145,900 | — | — |
| 2025-03-11 | $33.45 | $42.40 | 3,913,200 | — | — |
| 2025-03-10 | $33.50 | $42.46 | 5,375,000 | — | — |
| 2025-03-07 | $34.65 | $43.92 | 4,762,900 | — | — |
| 2025-03-06 | $35.01 | $44.38 | 3,797,200 | — | — |
| 2025-03-05 | $35.50 | $45.00 | 5,680,400 | — | — |
| 2025-03-04 | $34.85 | $44.18 | 7,152,800 | — | — |
| 2025-03-03 | $35.21 | $44.63 | 3,255,500 | — | — |
| 2025-02-28 | $37.10 | $47.03 | 3,037,700 | — | — |
| 2025-02-27 | $36.71 | $46.53 | 2,284,400 | — | — |
| 2025-02-26 | $36.89 | $46.76 | 2,977,200 | — | — |
| 2025-02-25 | $36.47 | $46.23 | 3,945,100 | — | — |
| 2025-02-24 | $36.90 | $46.77 | 2,933,600 | — | — |
| 2025-02-21 | $37.49 | $47.52 | 2,622,900 | — | — |
| 2025-02-20 | $38.92 | $49.34 | 3,633,200 | — | — |
| 2025-02-19 | $39.10 | $49.56 | 2,661,500 | — | — |
| 2025-02-18 | $39.22 | $49.72 | 3,104,200 | — | — |
| 2025-02-14 | $38.38 | $48.65 | 2,503,900 | — | — |
| 2025-02-13 | $37.30 | $47.28 | 2,869,200 | — | — |
| 2025-02-12 | $37.23 | $47.19 | 2,483,800 | — | — |
| 2025-02-11 | $38.00 | $48.17 | 2,067,700 | — | — |
| 2025-02-10 | $37.80 | $47.92 | 4,530,800 | — | — |
| 2025-02-07 | $38.30 | $48.55 | 2,602,100 | — | — |
| 2025-02-06 | $38.25 | $48.49 | 3,019,200 | — | — |
| 2025-02-05 | $38.22 | $48.45 | 3,526,900 | — | — |
| 2025-02-04 | $38.18 | $48.40 | 2,183,900 | — | — |
| 2025-02-03 | $38.11 | $48.31 | 4,720,400 | — | — |
| 2025-01-31 | $38.97 | $49.40 | 3,225,700 | — | — |
| 2025-01-30 | $39.84 | $50.12 | 3,363,500 | — | — |
| 2025-01-29 | $38.91 | $48.95 | 2,328,500 | — | — |
| 2025-01-28 | $39.06 | $49.14 | 2,923,300 | — | — |
| 2025-01-27 | $39.23 | $49.35 | 3,095,600 | — | — |
| 2025-01-24 | $39.01 | $49.08 | 6,020,800 | — | — |
| 2025-01-23 | $40.09 | $50.44 | 5,699,900 | — | — |
| 2025-01-22 | $39.65 | $49.88 | 11,371,700 | — | — |
| 2025-01-21 | $38.18 | $48.03 | 7,981,300 | — | — |
| 2025-01-17 | $36.93 | $46.46 | 5,100,200 | — | — |
| 2025-01-16 | $37.37 | $47.01 | 4,392,600 | — | — |
| 2025-01-15 | $37.13 | $46.71 | 2,820,000 | — | — |
| 2025-01-14 | $35.32 | $44.43 | 1,749,500 | — | — |
| 2025-01-13 | $34.96 | $43.98 | 2,465,900 | — | — |
| 2025-01-10 | $34.19 | $43.01 | 2,371,300 | — | — |
| 2025-01-08 | $35.61 | $44.80 | 3,967,400 | — | — |
| 2025-01-07 | $35.78 | $45.01 | 3,689,500 | — | — |
| 2025-01-06 | $36.21 | $45.55 | 2,799,500 | — | — |
| 2025-01-03 | $35.85 | $45.10 | 2,093,300 | — | — |
| 2025-01-02 | $35.76 | $44.99 | 2,466,100 | — | — |