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
- 2020-10-02 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 | $49.96 | $51.58 | 970,700 | — | — |
| 2025-12-30 | $49.56 | $51.17 | 1,444,700 | — | — |
| 2025-12-29 | $50.12 | $51.74 | 2,086,900 | — | — |
| 2025-12-26 | $50.90 | $52.55 | 1,285,300 | — | — |
| 2025-12-24 | $51.05 | $52.70 | 937,100 | — | — |
| 2025-12-23 | $50.06 | $51.68 | 2,395,200 | — | — |
| 2025-12-22 | $51.88 | $53.56 | 1,950,100 | — | — |
| 2025-12-19 | $53.70 | $55.44 | 2,688,800 | — | — |
| 2025-12-18 | $54.93 | $56.71 | 1,262,900 | — | — |
| 2025-12-17 | $54.12 | $55.74 | 998,700 | — | — |
| 2025-12-16 | $53.67 | $55.28 | 1,619,800 | — | — |
| 2025-12-15 | $54.76 | $56.40 | 1,547,100 | — | — |
| 2025-12-12 | $55.50 | $57.16 | 2,293,800 | — | — |
| 2025-12-11 | $56.35 | $58.04 | 2,294,900 | — | — |
| 2025-12-10 | $55.00 | $56.65 | 2,452,200 | — | — |
| 2025-12-09 | $53.07 | $54.66 | 4,086,400 | — | — |
| 2025-12-08 | $48.85 | $50.31 | 3,064,900 | — | — |
| 2025-12-05 | $50.23 | $51.73 | 1,769,400 | — | — |
| 2025-12-04 | $49.29 | $50.76 | 1,120,100 | — | — |
| 2025-12-03 | $49.97 | $51.47 | 1,704,900 | — | — |
| 2025-12-02 | $48.26 | $49.70 | 1,520,400 | — | — |
| 2025-12-01 | $49.37 | $50.85 | 1,679,000 | — | — |
| 2025-11-28 | $48.25 | $49.69 | 741,300 | — | — |
| 2025-11-26 | $48.22 | $49.66 | 2,420,300 | — | — |
| 2025-11-25 | $46.57 | $47.96 | 2,321,900 | — | — |
| 2025-11-24 | $45.16 | $46.51 | 2,631,100 | — | — |
| 2025-11-21 | $44.20 | $45.52 | 1,471,600 | — | — |
| 2025-11-20 | $41.73 | $42.98 | 1,172,600 | — | — |
| 2025-11-19 | $42.28 | $43.55 | 1,171,600 | — | — |
| 2025-11-18 | $42.46 | $43.73 | 2,145,000 | — | — |
| 2025-11-17 | $43.16 | $44.45 | 1,950,300 | — | — |
| 2025-11-14 | $44.72 | $46.06 | 977,700 | — | — |
| 2025-11-13 | $44.74 | $46.08 | 999,000 | — | — |
| 2025-11-12 | $44.91 | $46.25 | 1,112,100 | — | — |
| 2025-11-11 | $44.00 | $45.32 | 1,079,400 | — | — |
| 2025-11-10 | $44.85 | $46.19 | 1,928,700 | — | — |
| 2025-11-07 | $45.77 | $47.14 | 1,939,600 | — | — |
| 2025-11-06 | $46.05 | $47.43 | 962,800 | — | — |
| 2025-11-05 | $47.24 | $48.65 | 1,627,700 | — | — |
| 2025-11-04 | $46.01 | $47.39 | 1,319,600 | — | — |
| 2025-11-03 | $47.15 | $48.56 | 1,441,200 | — | — |
| 2025-10-31 | $47.89 | $49.32 | 1,905,300 | — | — |
| 2025-10-30 | $46.86 | $48.26 | 2,454,900 | — | — |
| 2025-10-29 | $48.84 | $50.30 | 1,279,300 | — | — |
| 2025-10-28 | $50.14 | $51.64 | 1,662,100 | — | — |
| 2025-10-27 | $49.48 | $50.96 | 2,193,800 | — | — |
| 2025-10-24 | $47.70 | $49.13 | 1,575,400 | — | — |
| 2025-10-23 | $48.92 | $50.38 | 1,716,100 | — | — |
| 2025-10-22 | $48.83 | $50.29 | 1,902,800 | — | — |
| 2025-10-21 | $50.47 | $51.98 | 1,768,600 | — | — |
| 2025-10-20 | $50.56 | $52.07 | 1,361,600 | — | — |
| 2025-10-17 | $51.54 | $53.08 | 1,961,200 | — | — |
| 2025-10-16 | $52.71 | $54.29 | 1,250,300 | — | — |
| 2025-10-15 | $54.43 | $56.06 | 975,200 | — | — |
| 2025-10-14 | $54.28 | $55.90 | 1,151,400 | — | — |
| 2025-10-13 | $52.87 | $54.45 | 2,691,400 | — | — |
| 2025-10-10 | $49.38 | $50.86 | 1,652,000 | — | — |
| 2025-10-09 | $52.60 | $54.17 | 1,663,100 | — | — |
| 2025-10-08 | $52.48 | $54.05 | 1,625,100 | — | — |
| 2025-10-07 | $52.94 | $54.52 | 1,859,700 | — | — |
| 2025-10-06 | $54.06 | $55.68 | 1,638,100 | — | — |
| 2025-10-03 | $53.85 | $55.46 | 2,275,600 | — | — |
| 2025-10-02 | $52.97 | $54.55 | 1,468,100 | — | — |
| 2025-10-01 | $52.29 | $53.85 | 2,583,100 | — | — |
| 2025-09-30 | $50.02 | $51.52 | 2,509,300 | — | — |
| 2025-09-29 | $50.71 | $52.23 | 2,694,500 | — | — |
| 2025-09-26 | $49.81 | $51.30 | 1,423,700 | — | — |
| 2025-09-25 | $47.76 | $49.19 | 1,791,900 | — | — |
| 2025-09-24 | $48.14 | $49.58 | 1,628,500 | — | — |
| 2025-09-23 | $47.75 | $49.18 | 1,309,600 | — | — |
| 2025-09-22 | $46.25 | $47.63 | 3,182,000 | — | — |
| 2025-09-19 | $47.81 | $49.24 | 2,112,700 | — | — |
| 2025-09-18 | $48.49 | $49.94 | 1,507,600 | — | — |
| 2025-09-17 | $46.58 | $47.97 | 1,240,300 | — | — |
| 2025-09-16 | $46.36 | $47.75 | 1,213,600 | — | — |
| 2025-09-15 | $46.46 | $47.85 | 1,752,900 | — | — |
| 2025-09-12 | $46.47 | $47.86 | 1,873,700 | — | — |
| 2025-09-11 | $48.02 | $49.46 | 1,434,100 | — | — |
| 2025-09-10 | $48.21 | $49.52 | 1,431,600 | — | — |
| 2025-09-09 | $48.76 | $50.08 | 1,750,700 | — | — |
| 2025-09-08 | $50.47 | $51.84 | 1,154,900 | — | — |
| 2025-09-05 | $50.86 | $52.24 | 1,360,600 | — | — |
| 2025-09-04 | $50.04 | $51.40 | 1,684,300 | — | — |
| 2025-09-03 | $49.74 | $51.09 | 2,208,600 | — | — |
| 2025-09-02 | $49.50 | $50.84 | 4,500,100 | — | — |
| 2025-08-29 | $53.55 | $55.00 | 2,505,800 | — | — |
| 2025-08-28 | $53.66 | $55.12 | 2,516,600 | — | — |
| 2025-08-27 | $56.33 | $57.86 | 2,197,800 | — | — |
| 2025-08-26 | $53.74 | $55.20 | 1,419,500 | — | — |
| 2025-08-25 | $53.85 | $55.31 | 1,177,600 | — | — |
| 2025-08-22 | $53.95 | $55.41 | 1,098,800 | — | — |
| 2025-08-21 | $51.60 | $53.00 | 870,900 | — | — |
| 2025-08-20 | $51.21 | $52.60 | 1,129,700 | — | — |
| 2025-08-19 | $52.60 | $54.03 | 1,491,500 | — | — |
| 2025-08-18 | $53.81 | $55.27 | 1,002,300 | — | — |
| 2025-08-15 | $54.02 | $55.49 | 837,400 | — | — |
| 2025-08-14 | $54.81 | $56.30 | 1,201,000 | — | — |
| 2025-08-13 | $55.15 | $56.65 | 2,142,100 | — | — |
| 2025-08-12 | $52.02 | $53.43 | 1,166,000 | — | — |
| 2025-08-11 | $49.99 | $51.35 | 1,205,100 | — | — |
| 2025-08-08 | $49.63 | $50.98 | 816,100 | — | — |
| 2025-08-07 | $50.20 | $51.56 | 913,600 | — | — |
| 2025-08-06 | $51.71 | $53.11 | 671,900 | — | — |
| 2025-08-05 | $50.88 | $52.26 | 1,047,600 | — | — |
| 2025-08-04 | $51.53 | $52.93 | 2,016,900 | — | — |
| 2025-08-01 | $49.27 | $50.61 | 1,453,300 | — | — |
| 2025-07-31 | $50.79 | $52.17 | 1,958,100 | — | — |
| 2025-07-30 | $52.21 | $53.63 | 1,528,000 | — | — |
| 2025-07-29 | $53.86 | $55.32 | 1,367,900 | — | — |
| 2025-07-28 | $55.90 | $57.42 | 1,367,600 | — | — |
| 2025-07-25 | $55.48 | $56.99 | 1,072,100 | — | — |
| 2025-07-24 | $55.70 | $57.21 | 1,014,000 | — | — |
| 2025-07-23 | $56.87 | $58.41 | 1,083,700 | — | — |
| 2025-07-22 | $56.11 | $57.63 | 2,171,000 | — | — |
| 2025-07-21 | $53.95 | $55.41 | 1,696,000 | — | — |
| 2025-07-18 | $54.12 | $55.59 | 1,478,400 | — | — |
| 2025-07-17 | $54.26 | $55.73 | 1,610,800 | — | — |
| 2025-07-16 | $52.02 | $53.43 | 1,515,400 | — | — |
| 2025-07-15 | $51.31 | $52.70 | 1,647,000 | — | — |
| 2025-07-14 | $51.11 | $52.50 | 1,392,300 | — | — |
| 2025-07-11 | $50.66 | $52.04 | 971,000 | — | — |
| 2025-07-10 | $51.88 | $53.29 | 1,852,800 | — | — |
| 2025-07-09 | $50.19 | $51.55 | 1,454,400 | — | — |
| 2025-07-08 | $49.16 | $50.49 | 1,542,100 | — | — |
| 2025-07-07 | $47.80 | $49.10 | 1,239,700 | — | — |
| 2025-07-03 | $47.25 | $48.53 | 577,500 | — | — |
| 2025-07-02 | $47.41 | $48.70 | 1,248,500 | — | — |
| 2025-07-01 | $47.16 | $48.44 | 1,644,600 | — | — |
| 2025-06-30 | $44.81 | $46.03 | 1,841,500 | — | — |
| 2025-06-27 | $46.51 | $47.77 | 2,163,500 | — | — |
| 2025-06-26 | $45.70 | $46.94 | 1,235,300 | — | — |
| 2025-06-25 | $44.47 | $45.68 | 1,201,600 | — | — |
| 2025-06-24 | $44.31 | $45.51 | 1,192,500 | — | — |
| 2025-06-23 | $44.01 | $45.20 | 1,688,000 | — | — |
| 2025-06-20 | $44.00 | $45.19 | 2,873,500 | — | — |
| 2025-06-18 | $44.12 | $45.32 | 1,179,400 | — | — |
| 2025-06-17 | $44.90 | $45.99 | 1,627,700 | — | — |
| 2025-06-16 | $46.69 | $47.82 | 1,861,700 | — | — |
| 2025-06-13 | $43.55 | $44.60 | 1,993,400 | — | — |
| 2025-06-12 | $45.90 | $47.01 | 1,516,300 | — | — |
| 2025-06-11 | $45.22 | $46.31 | 2,565,600 | — | — |
| 2025-06-10 | $44.60 | $45.68 | 4,258,500 | — | — |
| 2025-06-09 | $44.37 | $45.44 | 2,894,000 | — | — |
| 2025-06-06 | $43.46 | $44.51 | 1,388,700 | — | — |
| 2025-06-05 | $42.90 | $43.94 | 1,495,200 | — | — |
| 2025-06-04 | $42.80 | $43.83 | 1,224,200 | — | — |
| 2025-06-03 | $42.76 | $43.79 | 1,394,000 | — | — |
| 2025-06-02 | $40.45 | $41.43 | 1,262,100 | — | — |
| 2025-05-30 | $40.91 | $41.90 | 1,313,500 | — | — |
| 2025-05-29 | $41.20 | $42.20 | 1,205,100 | — | — |
| 2025-05-28 | $40.97 | $41.96 | 1,553,700 | — | — |
| 2025-05-27 | $40.92 | $41.91 | 2,251,000 | — | — |
| 2025-05-23 | $40.65 | $41.63 | 1,264,800 | — | — |
| 2025-05-22 | $41.98 | $42.99 | 1,172,400 | — | — |
| 2025-05-21 | $42.39 | $43.41 | 1,243,900 | — | — |
| 2025-05-20 | $44.66 | $45.74 | 1,124,600 | — | — |
| 2025-05-19 | $45.14 | $46.23 | 1,273,300 | — | — |
| 2025-05-16 | $45.23 | $46.32 | 1,346,200 | — | — |
| 2025-05-15 | $45.49 | $46.59 | 1,281,100 | — | — |
| 2025-05-14 | $45.87 | $46.98 | 1,820,400 | — | — |
| 2025-05-13 | $46.54 | $47.66 | 1,670,900 | — | — |
| 2025-05-12 | $46.39 | $47.51 | 3,835,400 | — | — |
| 2025-05-09 | $39.22 | $40.17 | 1,236,800 | — | — |
| 2025-05-08 | $40.26 | $41.23 | 1,326,500 | — | — |
| 2025-05-07 | $38.88 | $39.82 | 1,367,600 | — | — |
| 2025-05-06 | $37.68 | $38.59 | 1,178,700 | — | — |
| 2025-05-05 | $37.80 | $38.71 | 1,273,000 | — | — |
| 2025-05-02 | $39.09 | $40.03 | 1,150,300 | — | — |
| 2025-05-01 | $37.59 | $38.50 | 1,122,500 | — | — |
| 2025-04-30 | $37.68 | $38.59 | 1,243,000 | — | — |
| 2025-04-29 | $38.00 | $38.92 | 1,105,100 | — | — |
| 2025-04-28 | $38.06 | $38.98 | 1,265,100 | — | — |
| 2025-04-25 | $38.21 | $39.13 | 1,019,100 | — | — |
| 2025-04-24 | $38.05 | $38.97 | 1,064,800 | — | — |
| 2025-04-23 | $37.61 | $38.52 | 2,357,500 | — | — |
| 2025-04-22 | $36.88 | $37.77 | 1,848,600 | — | — |
| 2025-04-21 | $36.78 | $37.67 | 1,800,900 | — | — |
| 2025-04-17 | $37.85 | $38.76 | 1,580,900 | — | — |
| 2025-04-16 | $36.65 | $37.54 | 1,711,500 | — | — |
| 2025-04-15 | $36.77 | $37.66 | 1,393,100 | — | — |
| 2025-04-14 | $37.25 | $38.15 | 1,563,700 | — | — |
| 2025-04-11 | $36.57 | $37.45 | 1,923,200 | — | — |
| 2025-04-10 | $37.72 | $38.63 | 1,590,000 | — | — |
| 2025-04-09 | $39.91 | $40.87 | 3,596,200 | — | — |
| 2025-04-08 | $34.10 | $34.92 | 2,808,700 | — | — |
| 2025-04-07 | $36.39 | $37.27 | 3,692,700 | — | — |
| 2025-04-04 | $37.60 | $38.51 | 4,163,800 | — | — |
| 2025-04-03 | $39.20 | $40.15 | 3,665,400 | — | — |
| 2025-04-02 | $47.63 | $48.78 | 1,178,300 | — | — |
| 2025-04-01 | $46.60 | $47.73 | 1,430,200 | — | — |
| 2025-03-31 | $45.61 | $46.71 | 2,221,900 | — | — |
| 2025-03-28 | $46.07 | $47.18 | 1,475,200 | — | — |
| 2025-03-27 | $48.29 | $49.46 | 1,257,700 | — | — |
| 2025-03-26 | $48.98 | $50.16 | 1,454,500 | — | — |
| 2025-03-25 | $50.03 | $51.24 | 2,066,900 | — | — |
| 2025-03-24 | $49.77 | $50.84 | 1,749,400 | — | — |
| 2025-03-21 | $47.23 | $48.25 | 4,851,400 | — | — |
| 2025-03-20 | $47.42 | $48.44 | 3,999,700 | — | — |
| 2025-03-19 | $47.57 | $48.59 | 2,694,500 | — | — |
| 2025-03-18 | $46.39 | $47.39 | 1,657,300 | — | — |
| 2025-03-17 | $46.72 | $47.72 | 1,806,000 | — | — |
| 2025-03-14 | $45.10 | $46.07 | 1,463,000 | — | — |
| 2025-03-13 | $43.82 | $44.76 | 1,966,400 | — | — |
| 2025-03-12 | $44.87 | $45.83 | 2,195,900 | — | — |
| 2025-03-11 | $46.78 | $47.79 | 1,982,600 | — | — |
| 2025-03-10 | $50.56 | $51.65 | 2,927,100 | — | — |
| 2025-03-07 | $49.24 | $50.30 | 1,840,600 | — | — |
| 2025-03-06 | $48.79 | $49.84 | 2,252,200 | — | — |
| 2025-03-05 | $48.00 | $49.03 | 1,555,900 | — | — |
| 2025-03-04 | $47.33 | $48.35 | 2,204,600 | — | — |
| 2025-03-03 | $48.54 | $49.58 | 1,737,100 | — | — |
| 2025-02-28 | $49.59 | $50.66 | 2,042,000 | — | — |
| 2025-02-27 | $49.92 | $50.99 | 894,000 | — | — |
| 2025-02-26 | $50.76 | $51.85 | 1,092,300 | — | — |
| 2025-02-25 | $51.17 | $52.27 | 1,652,400 | — | — |
| 2025-02-24 | $50.57 | $51.66 | 1,629,900 | — | — |
| 2025-02-21 | $50.84 | $51.93 | 1,278,200 | — | — |
| 2025-02-20 | $51.51 | $52.62 | 936,900 | — | — |
| 2025-02-19 | $51.48 | $52.59 | 1,225,300 | — | — |
| 2025-02-18 | $52.69 | $53.82 | 1,310,000 | — | — |
| 2025-02-14 | $53.56 | $54.71 | 888,400 | — | — |
| 2025-02-13 | $53.62 | $54.77 | 901,400 | — | — |
| 2025-02-12 | $52.63 | $53.76 | 1,065,600 | — | — |
| 2025-02-11 | $53.06 | $54.20 | 1,833,300 | — | — |
| 2025-02-10 | $52.86 | $54.00 | 2,238,300 | — | — |
| 2025-02-07 | $50.46 | $51.54 | 1,164,600 | — | — |
| 2025-02-06 | $51.90 | $53.02 | 963,800 | — | — |
| 2025-02-05 | $51.98 | $53.10 | 900,500 | — | — |
| 2025-02-04 | $51.21 | $52.31 | 1,064,900 | — | — |
| 2025-02-03 | $50.93 | $52.02 | 1,818,900 | — | — |
| 2025-01-31 | $52.31 | $53.43 | 1,846,900 | — | — |
| 2025-01-30 | $54.68 | $55.86 | 934,600 | — | — |
| 2025-01-29 | $53.97 | $55.13 | 1,319,900 | — | — |
| 2025-01-28 | $55.22 | $56.41 | 945,800 | — | — |
| 2025-01-27 | $55.82 | $57.02 | 1,182,600 | — | — |
| 2025-01-24 | $56.34 | $57.55 | 1,160,900 | — | — |
| 2025-01-23 | $55.46 | $56.65 | 1,213,000 | — | — |
| 2025-01-22 | $54.74 | $55.92 | 1,162,200 | — | — |
| 2025-01-21 | $55.56 | $56.76 | 1,840,500 | — | — |
| 2025-01-17 | $52.58 | $53.71 | 1,196,200 | — | — |
| 2025-01-16 | $52.46 | $53.59 | 1,868,500 | — | — |
| 2025-01-15 | $52.36 | $53.49 | 2,110,200 | — | — |
| 2025-01-14 | $52.39 | $53.52 | 2,091,900 | — | — |
| 2025-01-13 | $55.48 | $56.67 | 1,917,600 | — | — |
| 2025-01-10 | $57.70 | $58.94 | 1,575,300 | — | — |
| 2025-01-08 | $58.86 | $60.13 | 1,822,000 | — | — |
| 2025-01-07 | $57.57 | $58.81 | 1,695,100 | — | — |
| 2025-01-06 | $56.60 | $57.82 | 1,716,400 | — | — |
| 2025-01-03 | $56.86 | $58.08 | 1,132,000 | — | — |
| 2025-01-02 | $56.54 | $57.76 | 1,670,600 | — | — |