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
- 2023-10-11 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 | $40.90 | $40.90 | 1,492,100 | — | — |
| 2025-12-30 | $41.25 | $41.25 | 1,839,600 | — | — |
| 2025-12-29 | $41.20 | $41.20 | 2,539,700 | — | — |
| 2025-12-26 | $42.36 | $42.36 | 1,813,000 | — | — |
| 2025-12-24 | $42.45 | $42.45 | 1,755,800 | — | — |
| 2025-12-23 | $42.69 | $42.69 | 3,573,500 | — | — |
| 2025-12-22 | $43.88 | $43.88 | 4,019,900 | — | — |
| 2025-12-19 | $42.57 | $42.57 | 5,939,200 | — | — |
| 2025-12-18 | $41.14 | $41.14 | 10,544,400 | — | — |
| 2025-12-17 | $46.40 | $46.40 | 4,974,700 | — | — |
| 2025-12-16 | $47.27 | $47.27 | 2,878,200 | — | — |
| 2025-12-15 | $45.73 | $45.73 | 2,056,100 | — | — |
| 2025-12-12 | $45.51 | $45.51 | 1,793,600 | — | — |
| 2025-12-11 | $45.03 | $45.03 | 1,747,900 | — | — |
| 2025-12-10 | $44.66 | $44.66 | 1,881,900 | — | — |
| 2025-12-09 | $43.71 | $43.71 | 1,900,300 | — | — |
| 2025-12-08 | $42.61 | $42.61 | 2,171,700 | — | — |
| 2025-12-05 | $44.10 | $44.10 | 1,827,100 | — | — |
| 2025-12-04 | $42.97 | $42.97 | 2,395,500 | — | — |
| 2025-12-03 | $43.76 | $43.76 | 2,294,500 | — | — |
| 2025-12-02 | $42.41 | $42.41 | 2,050,100 | — | — |
| 2025-12-01 | $43.62 | $43.62 | 2,014,500 | — | — |
| 2025-11-28 | $43.33 | $43.33 | 686,000 | — | — |
| 2025-11-26 | $43.51 | $43.51 | 1,621,000 | — | — |
| 2025-11-25 | $42.47 | $42.47 | 1,723,000 | — | — |
| 2025-11-24 | $40.72 | $40.72 | 2,009,400 | — | — |
| 2025-11-21 | $41.04 | $41.04 | 2,442,600 | — | — |
| 2025-11-20 | $40.65 | $40.65 | 1,663,000 | — | — |
| 2025-11-19 | $40.32 | $40.32 | 1,046,100 | — | — |
| 2025-11-18 | $39.74 | $39.74 | 1,870,100 | — | — |
| 2025-11-17 | $39.52 | $39.52 | 1,946,700 | — | — |
| 2025-11-14 | $40.14 | $40.14 | 2,146,500 | — | — |
| 2025-11-13 | $40.37 | $40.37 | 2,132,900 | — | — |
| 2025-11-12 | $41.43 | $41.43 | 3,768,800 | — | — |
| 2025-11-11 | $39.29 | $39.29 | 1,127,400 | — | — |
| 2025-11-10 | $39.05 | $39.05 | 1,930,700 | — | — |
| 2025-11-07 | $38.80 | $38.80 | 1,329,300 | — | — |
| 2025-11-06 | $39.04 | $39.04 | 1,831,500 | — | — |
| 2025-11-05 | $39.23 | $39.23 | 1,579,300 | — | — |
| 2025-11-04 | $39.49 | $39.49 | 1,941,900 | — | — |
| 2025-11-03 | $39.36 | $39.36 | 1,888,400 | — | — |
| 2025-10-31 | $39.91 | $39.91 | 1,669,100 | — | — |
| 2025-10-30 | $40.23 | $40.23 | 1,503,000 | — | — |
| 2025-10-29 | $40.12 | $40.12 | 1,801,500 | — | — |
| 2025-10-28 | $41.69 | $41.69 | 1,314,000 | — | — |
| 2025-10-27 | $42.41 | $42.41 | 845,600 | — | — |
| 2025-10-24 | $41.98 | $41.98 | 1,277,700 | — | — |
| 2025-10-23 | $43.10 | $43.10 | 1,350,400 | — | — |
| 2025-10-22 | $42.99 | $42.99 | 1,856,700 | — | — |
| 2025-10-21 | $42.64 | $42.64 | 1,839,900 | — | — |
| 2025-10-20 | $41.43 | $41.43 | 1,848,400 | — | — |
| 2025-10-17 | $41.94 | $41.94 | 2,562,600 | — | — |
| 2025-10-16 | $42.33 | $42.33 | 2,442,800 | — | — |
| 2025-10-15 | $42.66 | $42.66 | 2,410,300 | — | — |
| 2025-10-14 | $42.63 | $42.63 | 1,709,700 | — | — |
| 2025-10-13 | $42.58 | $42.58 | 1,987,800 | — | — |
| 2025-10-10 | $42.26 | $42.26 | 2,694,500 | — | — |
| 2025-10-09 | $43.51 | $43.51 | 2,833,700 | — | — |
| 2025-10-08 | $44.15 | $44.15 | 2,701,100 | — | — |
| 2025-10-07 | $44.20 | $44.20 | 2,104,900 | — | — |
| 2025-10-06 | $45.47 | $45.47 | 1,667,700 | — | — |
| 2025-10-03 | $46.01 | $46.01 | 1,775,200 | — | — |
| 2025-10-02 | $46.27 | $46.27 | 3,663,100 | — | — |
| 2025-10-01 | $46.22 | $46.22 | 3,556,900 | — | — |
| 2025-09-30 | $45.25 | $45.25 | 2,284,800 | — | — |
| 2025-09-29 | $44.69 | $44.69 | 2,219,500 | — | — |
| 2025-09-26 | $44.91 | $44.91 | 1,908,500 | — | — |
| 2025-09-25 | $44.91 | $44.91 | 4,817,900 | — | — |
| 2025-09-24 | $45.34 | $45.34 | 2,994,100 | — | — |
| 2025-09-23 | $46.11 | $46.11 | 2,319,300 | — | — |
| 2025-09-22 | $46.61 | $46.61 | 2,484,700 | — | — |
| 2025-09-19 | $47.66 | $47.66 | 2,917,500 | — | — |
| 2025-09-18 | $45.99 | $45.99 | 1,561,600 | — | — |
| 2025-09-17 | $45.64 | $45.64 | 1,937,200 | — | — |
| 2025-09-16 | $45.66 | $45.66 | 3,333,000 | — | — |
| 2025-09-15 | $46.09 | $46.09 | 2,273,700 | — | — |
| 2025-09-12 | $46.26 | $46.26 | 2,283,500 | — | — |
| 2025-09-11 | $47.40 | $47.40 | 1,407,100 | — | — |
| 2025-09-10 | $46.88 | $46.88 | 2,068,500 | — | — |
| 2025-09-09 | $47.37 | $47.37 | 1,956,500 | — | — |
| 2025-09-08 | $48.88 | $48.88 | 1,887,800 | — | — |
| 2025-09-05 | $50.19 | $50.19 | 1,183,700 | — | — |
| 2025-09-04 | $50.62 | $50.62 | 1,181,400 | — | — |
| 2025-09-03 | $49.65 | $49.65 | 1,094,700 | — | — |
| 2025-09-02 | $50.46 | $50.46 | 1,882,000 | — | — |
| 2025-08-29 | $52.13 | $52.13 | 1,197,100 | — | — |
| 2025-08-28 | $52.45 | $52.45 | 1,423,700 | — | — |
| 2025-08-27 | $52.13 | $52.13 | 1,609,900 | — | — |
| 2025-08-26 | $51.88 | $51.88 | 1,104,300 | — | — |
| 2025-08-25 | $52.64 | $52.64 | 1,096,400 | — | — |
| 2025-08-22 | $53.40 | $53.40 | 1,938,900 | — | — |
| 2025-08-21 | $50.64 | $50.64 | 1,416,900 | — | — |
| 2025-08-20 | $50.08 | $50.08 | 1,296,800 | — | — |
| 2025-08-19 | $50.13 | $50.13 | 1,739,900 | — | — |
| 2025-08-18 | $50.51 | $50.51 | 2,718,100 | — | — |
| 2025-08-15 | $49.80 | $49.80 | 2,651,500 | — | — |
| 2025-08-14 | $48.41 | $48.41 | 5,925,600 | — | — |
| 2025-08-13 | $50.23 | $50.23 | 3,839,700 | — | — |
| 2025-08-12 | $49.14 | $49.14 | 1,700,500 | — | — |
| 2025-08-11 | $47.54 | $47.54 | 1,895,300 | — | — |
| 2025-08-08 | $48.20 | $48.20 | 1,235,700 | — | — |
| 2025-08-07 | $48.51 | $48.51 | 1,695,700 | — | — |
| 2025-08-06 | $49.35 | $49.35 | 1,573,800 | — | — |
| 2025-08-05 | $49.71 | $49.71 | 1,190,300 | — | — |
| 2025-08-04 | $50.27 | $50.27 | 867,200 | — | — |
| 2025-08-01 | $49.14 | $49.14 | 2,488,300 | — | — |
| 2025-07-31 | $50.09 | $50.09 | 1,891,400 | — | — |
| 2025-07-30 | $52.10 | $52.10 | 2,569,600 | — | — |
| 2025-07-29 | $51.71 | $51.71 | 1,351,800 | — | — |
| 2025-07-28 | $51.15 | $51.15 | 1,605,100 | — | — |
| 2025-07-25 | $52.71 | $52.71 | 2,136,600 | — | — |
| 2025-07-24 | $51.87 | $51.87 | 2,006,800 | — | — |
| 2025-07-23 | $51.06 | $51.06 | 2,328,300 | — | — |
| 2025-07-22 | $49.73 | $49.73 | 1,433,800 | — | — |
| 2025-07-21 | $49.27 | $49.27 | 1,371,300 | — | — |
| 2025-07-18 | $49.70 | $49.70 | 1,358,500 | — | — |
| 2025-07-17 | $49.63 | $49.63 | 2,629,500 | — | — |
| 2025-07-16 | $47.74 | $47.74 | 2,510,600 | — | — |
| 2025-07-15 | $46.48 | $46.48 | 2,062,900 | — | — |
| 2025-07-14 | $47.93 | $47.93 | 1,766,200 | — | — |
| 2025-07-11 | $47.51 | $47.51 | 2,893,000 | — | — |
| 2025-07-10 | $47.79 | $47.79 | 1,997,300 | — | — |
| 2025-07-09 | $48.48 | $48.48 | 1,475,600 | — | — |
| 2025-07-08 | $48.34 | $48.34 | 3,542,300 | — | — |
| 2025-07-07 | $48.82 | $48.82 | 2,876,000 | — | — |
| 2025-07-03 | $48.82 | $48.82 | 725,100 | — | — |
| 2025-07-02 | $49.05 | $49.05 | 1,718,500 | — | — |
| 2025-07-01 | $49.03 | $49.03 | 2,034,200 | — | — |
| 2025-06-30 | $49.18 | $49.18 | 2,509,900 | — | — |
| 2025-06-27 | $49.44 | $49.44 | 3,821,600 | — | — |
| 2025-06-26 | $49.27 | $49.27 | 2,045,400 | — | — |
| 2025-06-25 | $49.50 | $49.50 | 2,655,700 | — | — |
| 2025-06-24 | $50.42 | $50.42 | 2,504,100 | — | — |
| 2025-06-23 | $52.14 | $52.14 | 1,075,500 | — | — |
| 2025-06-20 | $52.11 | $52.11 | 985,400 | — | — |
| 2025-06-18 | $52.56 | $52.56 | 1,704,000 | — | — |
| 2025-06-17 | $51.76 | $51.76 | 956,900 | — | — |
| 2025-06-16 | $52.85 | $52.85 | 1,943,500 | — | — |
| 2025-06-13 | $51.51 | $51.51 | 1,969,700 | — | — |
| 2025-06-12 | $53.53 | $53.53 | 2,444,800 | — | — |
| 2025-06-11 | $53.93 | $53.93 | 1,882,000 | — | — |
| 2025-06-10 | $55.84 | $55.84 | 2,098,500 | — | — |
| 2025-06-09 | $56.10 | $56.10 | 2,308,200 | — | — |
| 2025-06-06 | $54.76 | $54.76 | 1,767,400 | — | — |
| 2025-06-05 | $55.25 | $55.25 | 1,356,000 | — | — |
| 2025-06-04 | $55.82 | $55.82 | 1,910,400 | — | — |
| 2025-06-03 | $55.20 | $55.20 | 1,813,500 | — | — |
| 2025-06-02 | $54.57 | $54.57 | 3,551,700 | — | — |
| 2025-05-30 | $53.78 | $53.78 | 3,575,800 | — | — |
| 2025-05-29 | $53.43 | $53.43 | 8,129,800 | — | — |
| 2025-05-28 | $54.30 | $54.30 | 1,027,700 | — | — |
| 2025-05-27 | $54.18 | $54.18 | 1,914,100 | — | — |
| 2025-05-23 | $53.22 | $53.22 | 2,801,900 | — | — |
| 2025-05-22 | $55.05 | $55.05 | 1,406,900 | — | — |
| 2025-05-21 | $55.01 | $55.01 | 1,281,700 | — | — |
| 2025-05-20 | $56.44 | $56.44 | 1,658,000 | — | — |
| 2025-05-19 | $56.08 | $56.08 | 2,919,200 | — | — |
| 2025-05-16 | $56.69 | $56.69 | 2,428,100 | — | — |
| 2025-05-15 | $57.70 | $57.70 | 5,924,000 | — | — |
| 2025-05-14 | $54.49 | $54.49 | 3,956,700 | — | — |
| 2025-05-13 | $54.08 | $54.08 | 2,121,400 | — | — |
| 2025-05-12 | $53.28 | $53.28 | 2,706,200 | — | — |
| 2025-05-09 | $52.59 | $52.59 | 1,687,800 | — | — |
| 2025-05-08 | $52.47 | $52.47 | 1,659,500 | — | — |
| 2025-05-07 | $51.85 | $51.85 | 1,473,700 | — | — |
| 2025-05-06 | $51.74 | $51.74 | 677,700 | — | — |
| 2025-05-05 | $52.53 | $52.53 | 1,071,600 | — | — |
| 2025-05-02 | $51.46 | $51.46 | 1,130,800 | — | — |
| 2025-05-01 | $50.52 | $50.52 | 1,404,800 | — | — |
| 2025-04-30 | $51.43 | $51.43 | 1,802,200 | — | — |
| 2025-04-29 | $50.93 | $50.93 | 1,290,800 | — | — |
| 2025-04-28 | $51.38 | $51.38 | 1,219,700 | — | — |
| 2025-04-25 | $50.68 | $50.68 | 1,522,400 | — | — |
| 2025-04-24 | $50.22 | $50.22 | 1,940,700 | — | — |
| 2025-04-23 | $48.95 | $48.95 | 2,096,100 | — | — |
| 2025-04-22 | $48.12 | $48.12 | 1,047,800 | — | — |
| 2025-04-21 | $46.64 | $46.64 | 910,800 | — | — |
| 2025-04-17 | $47.55 | $47.55 | 1,422,700 | — | — |
| 2025-04-16 | $47.17 | $47.17 | 1,586,600 | — | — |
| 2025-04-15 | $47.36 | $47.36 | 1,232,100 | — | — |
| 2025-04-14 | $48.41 | $48.41 | 1,896,300 | — | — |
| 2025-04-11 | $48.01 | $48.01 | 2,037,800 | — | — |
| 2025-04-10 | $47.25 | $47.25 | 2,158,400 | — | — |
| 2025-04-09 | $48.10 | $48.10 | 5,108,900 | — | — |
| 2025-04-08 | $42.03 | $42.03 | 2,791,700 | — | — |
| 2025-04-07 | $43.98 | $43.98 | 2,870,000 | — | — |
| 2025-04-04 | $43.87 | $43.87 | 3,116,800 | — | — |
| 2025-04-03 | $44.63 | $44.63 | 4,771,100 | — | — |
| 2025-04-02 | $47.20 | $47.20 | 1,324,300 | — | — |
| 2025-04-01 | $46.32 | $46.32 | 1,195,400 | — | — |
| 2025-03-31 | $45.85 | $45.85 | 1,078,300 | — | — |
| 2025-03-28 | $45.74 | $45.74 | 1,195,700 | — | — |
| 2025-03-27 | $47.19 | $47.19 | 1,193,800 | — | — |
| 2025-03-26 | $46.82 | $46.82 | 1,705,700 | — | — |
| 2025-03-25 | $47.17 | $47.17 | 1,044,900 | — | — |
| 2025-03-24 | $47.43 | $47.43 | 1,358,000 | — | — |
| 2025-03-21 | $45.27 | $45.27 | 883,200 | — | — |
| 2025-03-20 | $45.16 | $45.16 | 1,236,300 | — | — |
| 2025-03-19 | $46.01 | $46.01 | 1,866,900 | — | — |
| 2025-03-18 | $43.67 | $43.67 | 1,921,800 | — | — |
| 2025-03-17 | $44.27 | $44.27 | 2,938,000 | — | — |
| 2025-03-14 | $43.64 | $43.64 | 1,965,400 | — | — |
| 2025-03-13 | $43.90 | $43.90 | 1,691,300 | — | — |
| 2025-03-12 | $46.39 | $46.39 | 2,727,100 | — | — |
| 2025-03-11 | $44.88 | $44.88 | 2,449,400 | — | — |
| 2025-03-10 | $43.51 | $43.51 | 2,405,400 | — | — |
| 2025-03-07 | $45.65 | $45.65 | 2,909,500 | — | — |
| 2025-03-06 | $46.96 | $46.96 | 2,033,400 | — | — |
| 2025-03-05 | $47.81 | $47.81 | 1,076,500 | — | — |
| 2025-03-04 | $46.94 | $46.94 | 1,381,600 | — | — |
| 2025-03-03 | $48.06 | $48.06 | 952,600 | — | — |
| 2025-02-28 | $49.48 | $49.48 | 1,437,300 | — | — |
| 2025-02-27 | $49.16 | $49.16 | 1,735,100 | — | — |
| 2025-02-26 | $50.74 | $50.74 | 1,410,900 | — | — |
| 2025-02-25 | $50.85 | $50.85 | 1,320,200 | — | — |
| 2025-02-24 | $51.58 | $51.58 | 1,179,700 | — | — |
| 2025-02-21 | $51.80 | $51.80 | 2,092,500 | — | — |
| 2025-02-20 | $54.02 | $54.02 | 3,865,900 | — | — |
| 2025-02-19 | $54.69 | $54.69 | 3,152,800 | — | — |
| 2025-02-18 | $54.97 | $54.97 | 2,499,500 | — | — |
| 2025-02-14 | $55.25 | $55.25 | 1,140,500 | — | — |
| 2025-02-13 | $56.92 | $56.92 | 1,305,300 | — | — |
| 2025-02-12 | $56.12 | $56.12 | 1,598,000 | — | — |
| 2025-02-11 | $55.21 | $55.21 | 1,411,300 | — | — |
| 2025-02-10 | $56.48 | $56.48 | 1,392,900 | — | — |
| 2025-02-07 | $55.58 | $55.58 | 1,130,600 | — | — |
| 2025-02-06 | $56.87 | $56.87 | 904,700 | — | — |
| 2025-02-05 | $56.43 | $56.43 | 1,077,900 | — | — |
| 2025-02-04 | $56.51 | $56.51 | 1,492,100 | — | — |
| 2025-02-03 | $55.72 | $55.72 | 2,448,800 | — | — |
| 2025-01-31 | $59.14 | $59.14 | 1,593,000 | — | — |
| 2025-01-30 | $62.17 | $62.17 | 1,612,700 | — | — |
| 2025-01-29 | $61.31 | $61.31 | 2,238,600 | — | — |
| 2025-01-28 | $60.80 | $60.80 | 1,677,300 | — | — |
| 2025-01-27 | $58.19 | $58.19 | 1,825,000 | — | — |
| 2025-01-24 | $59.84 | $59.84 | 1,179,000 | — | — |
| 2025-01-23 | $58.65 | $58.65 | 993,900 | — | — |
| 2025-01-22 | $58.50 | $58.50 | 1,535,800 | — | — |
| 2025-01-21 | $58.98 | $58.98 | 2,215,900 | — | — |
| 2025-01-17 | $59.93 | $59.93 | 1,681,300 | — | — |
| 2025-01-16 | $57.85 | $57.85 | 983,800 | — | — |
| 2025-01-15 | $58.13 | $58.13 | 845,200 | — | — |
| 2025-01-14 | $56.48 | $56.48 | 966,900 | — | — |
| 2025-01-13 | $56.66 | $56.66 | 1,122,600 | — | — |
| 2025-01-10 | $56.60 | $56.60 | 1,710,300 | — | — |
| 2025-01-08 | $57.74 | $57.74 | 814,900 | — | — |
| 2025-01-07 | $57.50 | $57.50 | 1,367,200 | — | — |
| 2025-01-06 | $57.56 | $57.56 | 1,433,800 | — | — |
| 2025-01-03 | $56.29 | $56.29 | 888,500 | — | — |
| 2025-01-02 | $57.29 | $57.29 | 1,254,200 | — | — |