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
- 2022-12-01 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 | $52.39 | $58.18 | 724,400 | — | — |
| 2025-12-30 | $52.70 | $58.53 | 1,133,900 | — | — |
| 2025-12-29 | $53.32 | $59.21 | 1,442,600 | — | — |
| 2025-12-26 | $53.37 | $59.27 | 672,700 | — | — |
| 2025-12-24 | $53.48 | $59.39 | 820,600 | — | — |
| 2025-12-23 | $53.13 | $59.00 | 1,156,900 | — | — |
| 2025-12-22 | $53.27 | $59.16 | 941,900 | — | — |
| 2025-12-19 | $52.19 | $57.96 | 2,235,300 | — | — |
| 2025-12-18 | $52.30 | $58.08 | 1,855,200 | — | — |
| 2025-12-17 | $51.70 | $57.42 | 2,053,100 | — | — |
| 2025-12-16 | $53.16 | $59.04 | 1,332,500 | — | — |
| 2025-12-15 | $53.21 | $59.09 | 1,256,400 | — | — |
| 2025-12-12 | $53.79 | $59.74 | 2,187,400 | — | — |
| 2025-12-11 | $54.59 | $60.63 | 1,867,300 | — | — |
| 2025-12-10 | $55.66 | $61.81 | 1,988,300 | — | — |
| 2025-12-09 | $54.45 | $60.47 | 2,266,800 | — | — |
| 2025-12-08 | $53.19 | $59.07 | 2,910,700 | — | — |
| 2025-12-05 | $53.26 | $59.15 | 4,424,000 | — | — |
| 2025-12-04 | $52.92 | $58.77 | 3,755,400 | — | — |
| 2025-12-03 | $53.07 | $58.94 | 3,805,600 | — | — |
| 2025-12-02 | $52.21 | $57.98 | 1,893,600 | — | — |
| 2025-12-01 | $51.89 | $57.63 | 2,710,400 | — | — |
| 2025-11-28 | $52.74 | $58.57 | 1,419,600 | — | — |
| 2025-11-26 | $52.07 | $57.34 | 2,447,200 | — | — |
| 2025-11-25 | $51.31 | $56.50 | 3,166,900 | — | — |
| 2025-11-24 | $50.79 | $55.93 | 1,991,100 | — | — |
| 2025-11-21 | $50.47 | $55.58 | 3,852,200 | — | — |
| 2025-11-20 | $50.17 | $55.25 | 2,121,300 | — | — |
| 2025-11-19 | $50.65 | $55.78 | 3,328,300 | — | — |
| 2025-11-18 | $49.88 | $54.93 | 3,817,800 | — | — |
| 2025-11-17 | $49.41 | $54.41 | 4,643,100 | — | — |
| 2025-11-14 | $51.56 | $56.78 | 3,994,400 | — | — |
| 2025-11-13 | $51.87 | $57.12 | 3,961,800 | — | — |
| 2025-11-12 | $54.68 | $60.21 | 3,666,200 | — | — |
| 2025-11-11 | $54.08 | $59.55 | 2,084,700 | — | — |
| 2025-11-10 | $53.51 | $58.93 | 2,851,400 | — | — |
| 2025-11-07 | $53.03 | $58.40 | 5,247,700 | — | — |
| 2025-11-06 | $53.27 | $58.66 | 3,334,800 | — | — |
| 2025-11-05 | $53.98 | $59.44 | 2,351,400 | — | — |
| 2025-11-04 | $53.89 | $59.34 | 3,777,600 | — | — |
| 2025-11-03 | $54.36 | $59.86 | 3,122,800 | — | — |
| 2025-10-31 | $54.06 | $59.53 | 1,727,200 | — | — |
| 2025-10-30 | $53.67 | $59.10 | 2,085,400 | — | — |
| 2025-10-29 | $54.51 | $60.03 | 1,743,200 | — | — |
| 2025-10-28 | $55.13 | $60.71 | 2,088,100 | — | — |
| 2025-10-27 | $54.58 | $60.10 | 1,821,600 | — | — |
| 2025-10-24 | $54.36 | $59.86 | 1,191,000 | — | — |
| 2025-10-23 | $53.77 | $59.21 | 1,722,800 | — | — |
| 2025-10-22 | $53.99 | $59.45 | 1,427,000 | — | — |
| 2025-10-21 | $54.66 | $60.19 | 2,326,100 | — | — |
| 2025-10-20 | $54.60 | $60.13 | 859,700 | — | — |
| 2025-10-17 | $54.20 | $59.69 | 2,312,300 | — | — |
| 2025-10-16 | $54.16 | $59.64 | 2,251,300 | — | — |
| 2025-10-15 | $56.24 | $61.93 | 1,259,000 | — | — |
| 2025-10-14 | $56.54 | $62.26 | 2,421,500 | — | — |
| 2025-10-13 | $56.96 | $62.72 | 1,348,700 | — | — |
| 2025-10-10 | $55.06 | $60.63 | 2,617,700 | — | — |
| 2025-10-09 | $58.77 | $64.72 | 1,393,100 | — | — |
| 2025-10-08 | $58.39 | $64.30 | 1,064,300 | — | — |
| 2025-10-07 | $57.96 | $63.83 | 1,402,600 | — | — |
| 2025-10-06 | $57.78 | $63.63 | 1,222,900 | — | — |
| 2025-10-03 | $57.80 | $63.65 | 1,394,600 | — | — |
| 2025-10-02 | $56.79 | $62.54 | 1,789,600 | — | — |
| 2025-10-01 | $55.76 | $61.40 | 1,613,100 | — | — |
| 2025-09-30 | $56.94 | $62.70 | 2,197,100 | — | — |
| 2025-09-29 | $58.29 | $64.19 | 1,096,100 | — | — |
| 2025-09-26 | $58.09 | $63.97 | 1,727,500 | — | — |
| 2025-09-25 | $58.01 | $63.88 | 1,978,600 | — | — |
| 2025-09-24 | $59.11 | $65.09 | 1,719,600 | — | — |
| 2025-09-23 | $61.22 | $67.42 | 1,357,900 | — | — |
| 2025-09-22 | $61.46 | $67.68 | 1,819,400 | — | — |
| 2025-09-19 | $60.02 | $66.09 | 2,086,200 | — | — |
| 2025-09-18 | $59.87 | $65.93 | 1,724,000 | — | — |
| 2025-09-17 | $58.68 | $64.62 | 2,198,200 | — | — |
| 2025-09-16 | $58.52 | $64.44 | 3,301,900 | — | — |
| 2025-09-15 | $57.84 | $63.69 | 2,186,000 | — | — |
| 2025-09-12 | $56.57 | $62.30 | 1,694,800 | — | — |
| 2025-09-11 | $56.73 | $62.47 | 2,245,600 | — | — |
| 2025-09-10 | $55.68 | $61.32 | 3,040,900 | — | — |
| 2025-09-09 | $56.13 | $61.81 | 1,549,200 | — | — |
| 2025-09-08 | $56.91 | $62.67 | 3,840,800 | — | — |
| 2025-09-05 | $58.27 | $64.17 | 3,914,800 | — | — |
| 2025-09-04 | $59.01 | $64.98 | 2,509,300 | — | — |
| 2025-09-03 | $58.51 | $64.43 | 1,296,800 | — | — |
| 2025-09-02 | $59.13 | $65.11 | 3,147,700 | — | — |
| 2025-08-29 | $60.16 | $66.25 | 1,746,500 | — | — |
| 2025-08-28 | $60.75 | $66.42 | 1,358,600 | — | — |
| 2025-08-27 | $60.39 | $66.02 | 3,312,700 | — | — |
| 2025-08-26 | $60.22 | $65.84 | 2,176,200 | — | — |
| 2025-08-25 | $60.10 | $65.71 | 1,454,600 | — | — |
| 2025-08-22 | $61.06 | $66.76 | 1,015,000 | — | — |
| 2025-08-21 | $59.01 | $64.51 | 1,079,600 | — | — |
| 2025-08-20 | $59.37 | $64.91 | 1,408,000 | — | — |
| 2025-08-19 | $60.01 | $65.61 | 1,025,800 | — | — |
| 2025-08-18 | $61.23 | $66.94 | 932,000 | — | — |
| 2025-08-15 | $61.41 | $67.14 | 920,400 | — | — |
| 2025-08-14 | $62.11 | $67.90 | 1,541,000 | — | — |
| 2025-08-13 | $62.51 | $68.34 | 2,164,500 | — | — |
| 2025-08-12 | $62.66 | $68.50 | 1,625,800 | — | — |
| 2025-08-11 | $61.38 | $67.10 | 1,588,800 | — | — |
| 2025-08-08 | $61.26 | $66.97 | 2,030,900 | — | — |
| 2025-08-07 | $60.92 | $66.60 | 2,348,600 | — | — |
| 2025-08-06 | $62.93 | $68.80 | 3,080,800 | — | — |
| 2025-08-05 | $61.54 | $67.28 | 2,111,900 | — | — |
| 2025-08-04 | $61.33 | $67.05 | 1,314,100 | — | — |
| 2025-08-01 | $59.81 | $65.39 | 2,106,100 | — | — |
| 2025-07-31 | $61.67 | $67.42 | 2,181,700 | — | — |
| 2025-07-30 | $62.17 | $67.97 | 1,581,500 | — | — |
| 2025-07-29 | $62.79 | $68.65 | 1,477,500 | — | — |
| 2025-07-28 | $62.87 | $68.73 | 988,600 | — | — |
| 2025-07-25 | $63.02 | $68.90 | 1,263,900 | — | — |
| 2025-07-24 | $63.19 | $69.08 | 1,828,100 | — | — |
| 2025-07-23 | $62.43 | $68.25 | 1,749,300 | — | — |
| 2025-07-22 | $60.74 | $66.41 | 1,020,300 | — | — |
| 2025-07-21 | $60.19 | $65.80 | 3,232,700 | — | — |
| 2025-07-18 | $60.76 | $66.43 | 1,549,700 | — | — |
| 2025-07-17 | $61.49 | $67.23 | 3,327,400 | — | — |
| 2025-07-16 | $59.32 | $64.85 | 1,919,300 | — | — |
| 2025-07-15 | $56.75 | $62.04 | 1,780,400 | — | — |
| 2025-07-14 | $57.02 | $62.34 | 1,678,800 | — | — |
| 2025-07-11 | $56.12 | $61.35 | 1,402,300 | — | — |
| 2025-07-10 | $56.57 | $61.85 | 1,469,800 | — | — |
| 2025-07-09 | $55.87 | $61.08 | 2,316,700 | — | — |
| 2025-07-08 | $55.25 | $60.40 | 1,866,900 | — | — |
| 2025-07-07 | $55.51 | $60.69 | 1,578,500 | — | — |
| 2025-07-03 | $56.81 | $62.11 | 1,432,600 | — | — |
| 2025-07-02 | $55.54 | $60.72 | 2,151,100 | — | — |
| 2025-07-01 | $54.94 | $60.06 | 1,430,200 | — | — |
| 2025-06-30 | $55.28 | $60.44 | 1,782,900 | — | — |
| 2025-06-27 | $55.12 | $60.26 | 23,014,800 | — | — |
| 2025-06-26 | $55.12 | $60.26 | 2,781,300 | — | — |
| 2025-06-25 | $54.38 | $59.45 | 2,341,500 | — | — |
| 2025-06-24 | $55.68 | $60.87 | 1,675,200 | — | — |
| 2025-06-23 | $54.01 | $59.05 | 1,793,500 | — | — |
| 2025-06-20 | $54.35 | $59.42 | 1,526,500 | — | — |
| 2025-06-18 | $54.64 | $59.74 | 1,353,100 | — | — |
| 2025-06-17 | $53.99 | $59.03 | 1,597,100 | — | — |
| 2025-06-16 | $54.83 | $59.94 | 1,440,300 | — | — |
| 2025-06-13 | $54.60 | $59.69 | 1,239,000 | — | — |
| 2025-06-12 | $56.14 | $61.38 | 1,304,000 | — | — |
| 2025-06-11 | $55.78 | $60.98 | 1,556,500 | — | — |
| 2025-06-10 | $55.75 | $60.95 | 2,763,500 | — | — |
| 2025-06-09 | $55.05 | $60.18 | 6,100,600 | — | — |
| 2025-06-06 | $57.53 | $62.90 | 1,996,200 | — | — |
| 2025-06-05 | $56.59 | $61.87 | 1,762,800 | — | — |
| 2025-06-04 | $56.59 | $61.87 | 1,625,400 | — | — |
| 2025-06-03 | $56.44 | $61.70 | 1,501,000 | — | — |
| 2025-06-02 | $56.09 | $61.32 | 2,931,100 | — | — |
| 2025-05-30 | $56.10 | $61.33 | 5,940,300 | — | — |
| 2025-05-29 | $55.76 | $60.48 | 1,839,100 | — | — |
| 2025-05-28 | $56.21 | $60.97 | 1,917,600 | — | — |
| 2025-05-27 | $57.56 | $62.43 | 2,143,700 | — | — |
| 2025-05-23 | $56.56 | $61.35 | 1,923,600 | — | — |
| 2025-05-22 | $57.24 | $62.09 | 1,768,900 | — | — |
| 2025-05-21 | $57.30 | $62.15 | 1,885,900 | — | — |
| 2025-05-20 | $58.82 | $63.80 | 1,480,800 | — | — |
| 2025-05-19 | $59.24 | $64.26 | 1,260,200 | — | — |
| 2025-05-16 | $59.68 | $64.73 | 4,782,600 | — | — |
| 2025-05-15 | $59.55 | $64.59 | 1,794,400 | — | — |
| 2025-05-14 | $58.92 | $63.91 | 1,613,800 | — | — |
| 2025-05-13 | $58.32 | $63.26 | 1,542,500 | — | — |
| 2025-05-12 | $57.47 | $62.34 | 2,292,400 | — | — |
| 2025-05-09 | $56.34 | $61.11 | 1,628,200 | — | — |
| 2025-05-08 | $56.87 | $61.69 | 2,397,400 | — | — |
| 2025-05-07 | $55.81 | $60.54 | 2,414,500 | — | — |
| 2025-05-06 | $55.04 | $59.70 | 3,405,400 | — | — |
| 2025-05-05 | $53.93 | $58.50 | 3,165,200 | — | — |
| 2025-05-02 | $54.76 | $59.40 | 2,440,700 | — | — |
| 2025-05-01 | $53.24 | $57.75 | 2,002,600 | — | — |
| 2025-04-30 | $53.33 | $57.85 | 2,443,900 | — | — |
| 2025-04-29 | $53.82 | $58.38 | 1,668,400 | — | — |
| 2025-04-28 | $53.26 | $57.77 | 1,651,100 | — | — |
| 2025-04-25 | $52.95 | $57.43 | 1,753,900 | — | — |
| 2025-04-24 | $52.43 | $56.87 | 1,432,800 | — | — |
| 2025-04-23 | $50.59 | $54.87 | 1,729,200 | — | — |
| 2025-04-22 | $49.47 | $53.66 | 1,413,800 | — | — |
| 2025-04-21 | $47.28 | $51.28 | 1,489,700 | — | — |
| 2025-04-17 | $48.59 | $52.70 | 1,224,200 | — | — |
| 2025-04-16 | $47.99 | $52.05 | 1,453,200 | — | — |
| 2025-04-15 | $48.73 | $52.86 | 1,390,600 | — | — |
| 2025-04-14 | $48.33 | $52.42 | 1,690,400 | — | — |
| 2025-04-11 | $47.31 | $51.32 | 1,751,900 | — | — |
| 2025-04-10 | $46.08 | $49.98 | 3,056,600 | — | — |
| 2025-04-09 | $47.02 | $51.00 | 7,011,700 | — | — |
| 2025-04-08 | $42.90 | $46.53 | 4,711,900 | — | — |
| 2025-04-07 | $43.54 | $47.23 | 4,505,700 | — | — |
| 2025-04-04 | $44.23 | $47.98 | 2,754,100 | — | — |
| 2025-04-03 | $47.06 | $51.05 | 3,345,300 | — | — |
| 2025-04-02 | $50.81 | $55.11 | 1,370,300 | — | — |
| 2025-04-01 | $49.50 | $53.69 | 1,791,500 | — | — |
| 2025-03-31 | $48.45 | $52.55 | 2,560,000 | — | — |
| 2025-03-28 | $48.50 | $52.61 | 2,826,400 | — | — |
| 2025-03-27 | $50.41 | $54.68 | 983,700 | — | — |
| 2025-03-26 | $50.62 | $54.91 | 1,137,700 | — | — |
| 2025-03-25 | $51.74 | $56.12 | 1,098,900 | — | — |
| 2025-03-24 | $51.44 | $55.80 | 1,592,600 | — | — |
| 2025-03-21 | $49.53 | $53.72 | 1,636,400 | — | — |
| 2025-03-20 | $49.35 | $53.53 | 1,753,900 | — | — |
| 2025-03-19 | $49.69 | $53.90 | 1,523,600 | — | — |
| 2025-03-18 | $48.48 | $52.59 | 1,449,800 | — | — |
| 2025-03-17 | $47.94 | $52.00 | 1,375,900 | — | — |
| 2025-03-14 | $46.93 | $50.90 | 1,836,100 | — | — |
| 2025-03-13 | $45.62 | $49.48 | 3,674,500 | — | — |
| 2025-03-12 | $47.51 | $51.53 | 1,740,400 | — | — |
| 2025-03-11 | $46.71 | $50.67 | 2,699,800 | — | — |
| 2025-03-10 | $46.89 | $50.86 | 2,944,800 | — | — |
| 2025-03-07 | $48.61 | $52.73 | 5,126,100 | — | — |
| 2025-03-06 | $50.30 | $54.56 | 3,901,200 | — | — |
| 2025-03-05 | $53.97 | $58.54 | 1,184,500 | — | — |
| 2025-03-04 | $52.50 | $56.95 | 2,511,700 | — | — |
| 2025-03-03 | $55.46 | $60.16 | 1,491,100 | — | — |
| 2025-02-28 | $56.58 | $61.37 | 2,201,800 | — | — |
| 2025-02-27 | $56.21 | $60.49 | 1,237,000 | — | — |
| 2025-02-26 | $57.43 | $61.81 | 991,100 | — | — |
| 2025-02-25 | $56.90 | $61.24 | 1,529,800 | — | — |
| 2025-02-24 | $58.06 | $62.49 | 1,157,600 | — | — |
| 2025-02-21 | $58.57 | $63.03 | 2,416,100 | — | — |
| 2025-02-20 | $60.30 | $64.90 | 1,378,800 | — | — |
| 2025-02-19 | $60.69 | $65.32 | 1,596,900 | — | — |
| 2025-02-18 | $60.74 | $65.37 | 1,411,100 | — | — |
| 2025-02-14 | $59.83 | $64.39 | 1,928,700 | — | — |
| 2025-02-13 | $57.57 | $61.96 | 3,590,200 | — | — |
| 2025-02-12 | $55.12 | $59.32 | 2,489,400 | — | — |
| 2025-02-11 | $55.65 | $59.89 | 1,965,400 | — | — |
| 2025-02-10 | $57.57 | $61.96 | 1,406,800 | — | — |
| 2025-02-07 | $57.91 | $62.32 | 2,027,900 | — | — |
| 2025-02-06 | $57.89 | $62.30 | 1,418,100 | — | — |
| 2025-02-05 | $57.71 | $62.11 | 1,373,000 | — | — |
| 2025-02-04 | $57.13 | $61.49 | 1,422,000 | — | — |
| 2025-02-03 | $58.19 | $62.63 | 1,205,500 | — | — |
| 2025-01-31 | $59.83 | $64.39 | 1,750,100 | — | — |
| 2025-01-30 | $60.79 | $65.42 | 1,012,300 | — | — |
| 2025-01-29 | $61.36 | $66.04 | 1,268,200 | — | — |
| 2025-01-28 | $61.09 | $65.75 | 1,700,100 | — | — |
| 2025-01-27 | $59.34 | $63.86 | 1,742,400 | — | — |
| 2025-01-24 | $59.96 | $64.53 | 1,934,000 | — | — |
| 2025-01-23 | $58.34 | $62.79 | 979,100 | — | — |
| 2025-01-22 | $57.13 | $61.49 | 1,586,200 | — | — |
| 2025-01-21 | $56.85 | $61.18 | 559,000 | — | — |
| 2025-01-17 | $55.57 | $59.81 | 550,000 | — | — |
| 2025-01-16 | $55.04 | $59.24 | 762,200 | — | — |
| 2025-01-15 | $54.13 | $58.26 | 812,000 | — | — |
| 2025-01-14 | $53.00 | $57.04 | 1,207,900 | — | — |
| 2025-01-13 | $51.96 | $55.92 | 3,339,200 | — | — |
| 2025-01-10 | $52.07 | $56.04 | 1,972,500 | — | — |
| 2025-01-08 | $55.71 | $59.96 | 1,039,400 | — | — |
| 2025-01-07 | $53.98 | $58.09 | 946,200 | — | — |
| 2025-01-06 | $54.81 | $58.99 | 1,009,300 | — | — |
| 2025-01-03 | $54.68 | $58.85 | 829,900 | — | — |
| 2025-01-02 | $54.34 | $58.48 | 562,600 | — | — |