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
- 2019-12-12 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 | $54.54 | $54.54 | 1,175,800 | — | — |
| 2025-12-30 | $55.14 | $55.14 | 1,046,300 | — | — |
| 2025-12-29 | $55.22 | $55.22 | 1,785,700 | — | — |
| 2025-12-26 | $55.23 | $55.23 | 823,300 | — | — |
| 2025-12-24 | $55.23 | $55.23 | 799,200 | — | — |
| 2025-12-23 | $55.17 | $55.17 | 1,656,400 | — | — |
| 2025-12-22 | $56.13 | $56.13 | 5,400,700 | — | — |
| 2025-12-19 | $55.98 | $55.98 | 3,940,900 | — | — |
| 2025-12-18 | $54.93 | $54.93 | 3,298,900 | — | — |
| 2025-12-17 | $53.27 | $53.27 | 3,076,500 | — | — |
| 2025-12-16 | $54.21 | $54.21 | 1,915,100 | — | — |
| 2025-12-15 | $54.17 | $54.17 | 2,107,900 | — | — |
| 2025-12-12 | $54.55 | $54.55 | 2,199,500 | — | — |
| 2025-12-11 | $54.96 | $54.96 | 2,713,900 | — | — |
| 2025-12-10 | $55.59 | $55.59 | 2,400,100 | — | — |
| 2025-12-09 | $54.25 | $54.25 | 1,355,200 | — | — |
| 2025-12-08 | $54.48 | $54.48 | 2,870,900 | — | — |
| 2025-12-05 | $53.45 | $53.45 | 2,134,300 | — | — |
| 2025-12-04 | $52.67 | $52.67 | 2,191,100 | — | — |
| 2025-12-03 | $51.76 | $51.76 | 1,616,200 | — | — |
| 2025-12-02 | $50.25 | $50.25 | 1,695,200 | — | — |
| 2025-12-01 | $50.67 | $50.67 | 2,337,300 | — | — |
| 2025-11-28 | $50.15 | $50.15 | 864,300 | — | — |
| 2025-11-26 | $49.54 | $49.54 | 1,831,400 | — | — |
| 2025-11-25 | $49.49 | $49.49 | 1,437,100 | — | — |
| 2025-11-24 | $49.35 | $49.35 | 2,446,100 | — | — |
| 2025-11-21 | $48.19 | $48.19 | 2,556,000 | — | — |
| 2025-11-20 | $47.04 | $47.04 | 3,057,600 | — | — |
| 2025-11-19 | $48.52 | $48.52 | 2,009,900 | — | — |
| 2025-11-18 | $48.50 | $48.50 | 2,901,500 | — | — |
| 2025-11-17 | $49.63 | $49.63 | 2,183,300 | — | — |
| 2025-11-14 | $50.35 | $50.35 | 2,431,100 | — | — |
| 2025-11-13 | $50.11 | $50.11 | 2,570,700 | — | — |
| 2025-11-12 | $51.92 | $51.92 | 6,286,000 | — | — |
| 2025-11-11 | $46.57 | $46.57 | 1,858,800 | — | — |
| 2025-11-10 | $47.19 | $47.19 | 2,360,300 | — | — |
| 2025-11-07 | $45.59 | $45.59 | 4,956,100 | — | — |
| 2025-11-06 | $44.37 | $44.37 | 4,562,600 | — | — |
| 2025-11-05 | $46.52 | $46.52 | 2,135,800 | — | — |
| 2025-11-04 | $47.11 | $47.11 | 2,113,700 | — | — |
| 2025-11-03 | $49.20 | $49.20 | 2,730,000 | — | — |
| 2025-10-31 | $49.66 | $49.66 | 2,055,600 | — | — |
| 2025-10-30 | $48.99 | $48.99 | 1,566,400 | — | — |
| 2025-10-29 | $49.14 | $49.14 | 2,344,200 | — | — |
| 2025-10-28 | $50.37 | $50.37 | 1,434,000 | — | — |
| 2025-10-27 | $50.80 | $50.80 | 1,744,900 | — | — |
| 2025-10-24 | $51.21 | $51.21 | 2,939,300 | — | — |
| 2025-10-23 | $50.77 | $50.77 | 2,569,100 | — | — |
| 2025-10-22 | $50.71 | $50.71 | 2,026,000 | — | — |
| 2025-10-21 | $52.97 | $52.97 | 2,374,900 | — | — |
| 2025-10-20 | $52.52 | $52.52 | 1,994,300 | — | — |
| 2025-10-17 | $51.08 | $51.08 | 3,046,900 | — | — |
| 2025-10-16 | $49.65 | $49.65 | 3,984,000 | — | — |
| 2025-10-15 | $49.26 | $49.26 | 2,545,400 | — | — |
| 2025-10-14 | $49.90 | $49.90 | 1,956,100 | — | — |
| 2025-10-13 | $49.60 | $49.60 | 2,273,200 | — | — |
| 2025-10-10 | $49.34 | $49.34 | 2,877,500 | — | — |
| 2025-10-09 | $51.07 | $51.07 | 1,913,600 | — | — |
| 2025-10-08 | $52.13 | $52.13 | 1,837,200 | — | — |
| 2025-10-07 | $52.77 | $52.77 | 3,132,900 | — | — |
| 2025-10-06 | $53.35 | $53.35 | 2,733,800 | — | — |
| 2025-10-03 | $53.34 | $53.34 | 2,100,800 | — | — |
| 2025-10-02 | $54.42 | $54.42 | 2,130,200 | — | — |
| 2025-10-01 | $53.74 | $53.74 | 3,238,600 | — | — |
| 2025-09-30 | $52.97 | $52.97 | 3,900,400 | — | — |
| 2025-09-29 | $54.53 | $54.53 | 3,646,400 | — | — |
| 2025-09-26 | $54.18 | $54.18 | 3,244,600 | — | — |
| 2025-09-25 | $53.19 | $53.19 | 3,767,300 | — | — |
| 2025-09-24 | $52.19 | $52.19 | 3,357,200 | — | — |
| 2025-09-23 | $53.48 | $53.48 | 4,474,100 | — | — |
| 2025-09-22 | $53.38 | $53.38 | 3,917,000 | — | — |
| 2025-09-19 | $52.34 | $52.34 | 5,556,200 | — | — |
| 2025-09-18 | $52.59 | $52.59 | 3,631,800 | — | — |
| 2025-09-17 | $51.94 | $51.94 | 3,552,700 | — | — |
| 2025-09-16 | $51.37 | $51.37 | 2,955,900 | — | — |
| 2025-09-15 | $51.58 | $51.58 | 2,895,200 | — | — |
| 2025-09-12 | $51.07 | $51.07 | 1,969,900 | — | — |
| 2025-09-11 | $51.72 | $51.72 | 4,941,600 | — | — |
| 2025-09-10 | $52.93 | $52.93 | 7,721,900 | — | — |
| 2025-09-09 | $50.92 | $50.92 | 3,647,600 | — | — |
| 2025-09-08 | $50.20 | $50.20 | 4,791,200 | — | — |
| 2025-09-05 | $51.54 | $51.54 | 8,304,700 | — | — |
| 2025-09-04 | $46.69 | $46.69 | 4,223,400 | — | — |
| 2025-09-03 | $46.12 | $46.12 | 3,922,700 | — | — |
| 2025-09-02 | $46.73 | $46.73 | 6,091,700 | — | — |
| 2025-08-29 | $46.42 | $46.42 | 7,428,500 | — | — |
| 2025-08-28 | $49.20 | $49.20 | 13,968,600 | — | — |
| 2025-08-27 | $41.63 | $41.63 | 7,234,000 | — | — |
| 2025-08-26 | $40.63 | $40.63 | 4,576,400 | — | — |
| 2025-08-25 | $41.06 | $41.06 | 4,116,700 | — | — |
| 2025-08-22 | $42.29 | $42.29 | 2,721,500 | — | — |
| 2025-08-21 | $41.25 | $41.25 | 3,715,100 | — | — |
| 2025-08-20 | $41.65 | $41.65 | 5,073,100 | — | — |
| 2025-08-19 | $41.34 | $41.34 | 3,737,800 | — | — |
| 2025-08-18 | $41.65 | $41.65 | 3,722,800 | — | — |
| 2025-08-15 | $40.44 | $40.44 | 3,086,200 | — | — |
| 2025-08-14 | $39.48 | $39.48 | 3,401,300 | — | — |
| 2025-08-13 | $40.41 | $40.41 | 4,776,900 | — | — |
| 2025-08-12 | $39.02 | $39.02 | 4,443,300 | — | — |
| 2025-08-11 | $39.12 | $39.12 | 3,217,800 | — | — |
| 2025-08-08 | $40.74 | $40.74 | 3,363,900 | — | — |
| 2025-08-07 | $41.51 | $41.51 | 2,151,500 | — | — |
| 2025-08-06 | $42.22 | $42.22 | 1,556,000 | — | — |
| 2025-08-05 | $41.74 | $41.74 | 1,697,100 | — | — |
| 2025-08-04 | $42.40 | $42.40 | 1,509,500 | — | — |
| 2025-08-01 | $41.73 | $41.73 | 2,439,700 | — | — |
| 2025-07-31 | $42.85 | $42.85 | 2,348,800 | — | — |
| 2025-07-30 | $45.28 | $45.28 | 2,475,100 | — | — |
| 2025-07-29 | $45.03 | $45.03 | 1,362,200 | — | — |
| 2025-07-28 | $46.07 | $46.07 | 1,729,300 | — | — |
| 2025-07-25 | $45.92 | $45.92 | 1,255,500 | — | — |
| 2025-07-24 | $45.24 | $45.24 | 1,167,100 | — | — |
| 2025-07-23 | $46.54 | $46.54 | 2,170,000 | — | — |
| 2025-07-22 | $46.07 | $46.07 | 1,541,000 | — | — |
| 2025-07-21 | $45.29 | $45.29 | 1,391,600 | — | — |
| 2025-07-18 | $45.86 | $45.86 | 2,504,300 | — | — |
| 2025-07-17 | $47.41 | $47.41 | 1,587,200 | — | — |
| 2025-07-16 | $45.90 | $45.90 | 1,238,600 | — | — |
| 2025-07-15 | $45.45 | $45.45 | 1,981,400 | — | — |
| 2025-07-14 | $46.30 | $46.30 | 2,019,700 | — | — |
| 2025-07-11 | $44.73 | $44.73 | 1,488,500 | — | — |
| 2025-07-10 | $46.39 | $46.39 | 1,667,400 | — | — |
| 2025-07-09 | $47.72 | $47.72 | 2,064,500 | — | — |
| 2025-07-08 | $48.37 | $48.37 | 2,030,300 | — | — |
| 2025-07-07 | $47.49 | $47.49 | 2,862,100 | — | — |
| 2025-07-03 | $48.21 | $48.21 | 1,611,600 | — | — |
| 2025-07-02 | $46.56 | $46.56 | 1,693,400 | — | — |
| 2025-07-01 | $46.05 | $46.05 | 2,563,800 | — | — |
| 2025-06-30 | $46.26 | $46.26 | 2,442,400 | — | — |
| 2025-06-27 | $45.57 | $45.57 | 2,270,400 | — | — |
| 2025-06-26 | $45.30 | $45.30 | 1,764,700 | — | — |
| 2025-06-25 | $44.80 | $44.80 | 3,213,900 | — | — |
| 2025-06-24 | $45.28 | $45.28 | 2,515,300 | — | — |
| 2025-06-23 | $44.29 | $44.29 | 3,007,000 | — | — |
| 2025-06-20 | $43.70 | $43.70 | 4,563,500 | — | — |
| 2025-06-18 | $42.67 | $42.67 | 2,892,100 | — | — |
| 2025-06-17 | $41.84 | $41.84 | 2,056,800 | — | — |
| 2025-06-16 | $41.99 | $41.99 | 2,180,800 | — | — |
| 2025-06-13 | $41.40 | $41.40 | 2,024,100 | — | — |
| 2025-06-12 | $43.97 | $43.97 | 2,037,600 | — | — |
| 2025-06-11 | $43.87 | $43.87 | 2,625,200 | — | — |
| 2025-06-10 | $45.37 | $45.37 | 1,389,200 | — | — |
| 2025-06-09 | $45.58 | $45.58 | 1,229,700 | — | — |
| 2025-06-06 | $45.62 | $45.62 | 1,479,600 | — | — |
| 2025-06-05 | $45.68 | $45.68 | 1,917,500 | — | — |
| 2025-06-04 | $45.60 | $45.60 | 1,931,900 | — | — |
| 2025-06-03 | $45.10 | $45.10 | 2,586,300 | — | — |
| 2025-06-02 | $43.00 | $43.00 | 2,186,000 | — | — |
| 2025-05-30 | $43.68 | $43.68 | 2,534,400 | — | — |
| 2025-05-29 | $43.40 | $43.40 | 1,998,300 | — | — |
| 2025-05-28 | $44.48 | $44.48 | 2,194,100 | — | — |
| 2025-05-27 | $45.20 | $45.20 | 1,733,000 | — | — |
| 2025-05-23 | $44.40 | $44.40 | 1,996,100 | — | — |
| 2025-05-22 | $44.05 | $44.05 | 3,282,200 | — | — |
| 2025-05-21 | $44.59 | $44.59 | 1,004,500 | — | — |
| 2025-05-20 | $46.71 | $46.71 | 1,260,800 | — | — |
| 2025-05-19 | $46.37 | $46.37 | 1,402,700 | — | — |
| 2025-05-16 | $46.26 | $46.26 | 1,470,500 | — | — |
| 2025-05-15 | $46.83 | $46.83 | 1,776,800 | — | — |
| 2025-05-14 | $48.03 | $48.03 | 2,482,400 | — | — |
| 2025-05-13 | $47.73 | $47.73 | 2,307,100 | — | — |
| 2025-05-12 | $47.37 | $47.37 | 4,081,500 | — | — |
| 2025-05-09 | $44.72 | $44.72 | 4,624,800 | — | — |
| 2025-05-08 | $47.57 | $47.57 | 3,565,800 | — | — |
| 2025-05-07 | $46.43 | $46.43 | 2,256,700 | — | — |
| 2025-05-06 | $45.07 | $45.07 | 1,894,500 | — | — |
| 2025-05-05 | $45.19 | $45.19 | 1,246,900 | — | — |
| 2025-05-02 | $45.30 | $45.30 | 2,034,700 | — | — |
| 2025-05-01 | $45.49 | $45.49 | 1,914,900 | — | — |
| 2025-04-30 | $45.57 | $45.57 | 1,114,200 | — | — |
| 2025-04-29 | $46.38 | $46.38 | 1,920,100 | — | — |
| 2025-04-28 | $45.32 | $45.32 | 1,630,900 | — | — |
| 2025-04-25 | $45.23 | $45.23 | 1,067,100 | — | — |
| 2025-04-24 | $44.82 | $44.82 | 1,589,100 | — | — |
| 2025-04-23 | $42.57 | $42.57 | 1,372,400 | — | — |
| 2025-04-22 | $40.84 | $40.84 | 1,455,500 | — | — |
| 2025-04-21 | $39.86 | $39.86 | 1,643,300 | — | — |
| 2025-04-17 | $40.61 | $40.61 | 1,068,400 | — | — |
| 2025-04-16 | $40.91 | $40.91 | 1,110,500 | — | — |
| 2025-04-15 | $42.21 | $42.21 | 1,567,000 | — | — |
| 2025-04-14 | $41.20 | $41.20 | 1,815,900 | — | — |
| 2025-04-11 | $41.58 | $41.58 | 1,353,300 | — | — |
| 2025-04-10 | $41.35 | $41.35 | 2,529,800 | — | — |
| 2025-04-09 | $43.99 | $43.99 | 3,587,500 | — | — |
| 2025-04-08 | $37.81 | $37.81 | 2,188,300 | — | — |
| 2025-04-07 | $40.05 | $40.05 | 3,729,100 | — | — |
| 2025-04-04 | $39.54 | $39.54 | 4,003,100 | — | — |
| 2025-04-03 | $42.60 | $42.60 | 4,704,600 | — | — |
| 2025-04-02 | $46.73 | $46.73 | 2,299,600 | — | — |
| 2025-04-01 | $45.76 | $45.76 | 1,966,200 | — | — |
| 2025-03-31 | $45.89 | $45.89 | 1,721,300 | — | — |
| 2025-03-28 | $46.25 | $46.25 | 1,621,100 | — | — |
| 2025-03-27 | $48.46 | $48.46 | 1,299,700 | — | — |
| 2025-03-26 | $48.57 | $48.57 | 1,531,700 | — | — |
| 2025-03-25 | $50.30 | $50.30 | 2,157,100 | — | — |
| 2025-03-24 | $50.85 | $50.85 | 1,921,500 | — | — |
| 2025-03-21 | $47.92 | $47.92 | 1,871,100 | — | — |
| 2025-03-20 | $47.95 | $47.95 | 1,514,400 | — | — |
| 2025-03-19 | $48.04 | $48.04 | 1,744,800 | — | — |
| 2025-03-18 | $46.94 | $46.94 | 1,672,700 | — | — |
| 2025-03-17 | $46.58 | $46.58 | 2,078,900 | — | — |
| 2025-03-14 | $46.42 | $46.42 | 3,556,400 | — | — |
| 2025-03-13 | $44.03 | $44.03 | 3,139,700 | — | — |
| 2025-03-12 | $45.87 | $45.87 | 3,507,500 | — | — |
| 2025-03-11 | $44.39 | $44.39 | 2,955,000 | — | — |
| 2025-03-10 | $43.59 | $43.59 | 3,764,700 | — | — |
| 2025-03-07 | $47.24 | $47.24 | 4,533,100 | — | — |
| 2025-03-06 | $47.66 | $47.66 | 3,783,400 | — | — |
| 2025-03-05 | $49.44 | $49.44 | 5,101,800 | — | — |
| 2025-03-04 | $50.21 | $50.21 | 4,456,900 | — | — |
| 2025-03-03 | $51.57 | $51.57 | 3,253,100 | — | — |
| 2025-02-28 | $55.20 | $55.20 | 2,365,000 | — | — |
| 2025-02-27 | $54.32 | $54.32 | 3,419,900 | — | — |
| 2025-02-26 | $54.01 | $54.01 | 2,518,500 | — | — |
| 2025-02-25 | $53.61 | $53.61 | 2,707,600 | — | — |
| 2025-02-24 | $53.26 | $53.26 | 3,375,100 | — | — |
| 2025-02-21 | $52.73 | $52.73 | 4,594,200 | — | — |
| 2025-02-20 | $56.53 | $56.53 | 3,267,600 | — | — |
| 2025-02-19 | $57.95 | $57.95 | 2,770,900 | — | — |
| 2025-02-18 | $60.03 | $60.03 | 2,776,000 | — | — |
| 2025-02-14 | $59.82 | $59.82 | 4,696,100 | — | — |
| 2025-02-13 | $60.88 | $60.88 | 3,736,100 | — | — |
| 2025-02-12 | $61.08 | $61.08 | 2,645,200 | — | — |
| 2025-02-11 | $61.49 | $61.49 | 4,263,700 | — | — |
| 2025-02-10 | $64.97 | $64.97 | 6,541,200 | — | — |
| 2025-02-07 | $62.13 | $62.13 | 28,463,100 | — | — |
| 2025-02-06 | $96.35 | $96.35 | 5,462,700 | — | — |
| 2025-02-05 | $97.03 | $97.03 | 1,687,400 | — | — |
| 2025-02-04 | $96.15 | $96.15 | 1,866,300 | — | — |
| 2025-02-03 | $95.81 | $95.81 | 1,595,900 | — | — |
| 2025-01-31 | $96.77 | $96.77 | 2,905,600 | — | — |
| 2025-01-30 | $96.12 | $96.12 | 1,327,100 | — | — |
| 2025-01-29 | $95.29 | $95.29 | 1,684,700 | — | — |
| 2025-01-28 | $97.07 | $97.07 | 2,892,300 | — | — |
| 2025-01-27 | $92.89 | $92.89 | 1,636,200 | — | — |
| 2025-01-24 | $93.88 | $93.88 | 1,781,600 | — | — |
| 2025-01-23 | $92.32 | $92.32 | 1,538,100 | — | — |
| 2025-01-22 | $91.89 | $91.89 | 2,321,600 | — | — |
| 2025-01-21 | $90.39 | $90.39 | 2,220,100 | — | — |
| 2025-01-17 | $88.90 | $88.90 | 1,783,500 | — | — |
| 2025-01-16 | $88.24 | $88.24 | 2,222,900 | — | — |
| 2025-01-15 | $87.09 | $87.09 | 3,713,700 | — | — |
| 2025-01-14 | $82.31 | $82.31 | 1,973,100 | — | — |
| 2025-01-13 | $81.03 | $81.03 | 2,030,900 | — | — |
| 2025-01-10 | $83.20 | $83.20 | 3,473,600 | — | — |
| 2025-01-08 | $82.49 | $82.49 | 2,430,500 | — | — |
| 2025-01-07 | $83.76 | $83.76 | 2,747,900 | — | — |
| 2025-01-06 | $87.50 | $87.50 | 3,202,900 | — | — |
| 2025-01-03 | $88.24 | $88.24 | 3,356,700 | — | — |
| 2025-01-02 | $84.05 | $84.05 | 1,668,100 | — | — |