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
- 2020-03-19 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 | $52.84 | $56.89 | 3,218,700 | — | — |
| 2025-12-30 | $53.43 | $57.53 | 3,498,000 | — | — |
| 2025-12-29 | $53.61 | $57.72 | 3,640,300 | — | — |
| 2025-12-26 | $53.59 | $57.70 | 2,101,500 | — | — |
| 2025-12-24 | $53.50 | $57.61 | 1,663,200 | — | — |
| 2025-12-23 | $53.34 | $57.43 | 4,527,900 | — | — |
| 2025-12-22 | $53.20 | $57.28 | 5,929,900 | — | — |
| 2025-12-19 | $53.77 | $57.90 | 12,875,300 | — | — |
| 2025-12-18 | $53.20 | $57.28 | 8,212,600 | — | — |
| 2025-12-17 | $52.40 | $56.42 | 9,700,300 | — | — |
| 2025-12-16 | $53.44 | $57.54 | 8,125,700 | — | — |
| 2025-12-15 | $52.58 | $56.61 | 7,322,300 | — | — |
| 2025-12-12 | $52.94 | $57.00 | 6,481,000 | — | — |
| 2025-12-11 | $54.15 | $58.31 | 6,583,800 | — | — |
| 2025-12-10 | $53.40 | $57.50 | 16,529,100 | — | — |
| 2025-12-09 | $52.84 | $56.89 | 12,466,900 | — | — |
| 2025-12-08 | $53.03 | $57.10 | 13,159,200 | — | — |
| 2025-12-05 | $54.29 | $58.46 | 9,063,800 | — | — |
| 2025-12-04 | $54.50 | $58.68 | 12,206,300 | — | — |
| 2025-12-03 | $54.62 | $58.81 | 9,752,500 | — | — |
| 2025-12-02 | $53.82 | $57.95 | 3,768,800 | — | — |
| 2025-12-01 | $54.25 | $58.41 | 6,689,200 | — | — |
| 2025-11-28 | $54.88 | $59.09 | 2,897,200 | — | — |
| 2025-11-26 | $54.36 | $58.53 | 6,536,600 | — | — |
| 2025-11-25 | $53.95 | $58.09 | 11,511,500 | — | — |
| 2025-11-24 | $51.75 | $55.72 | 9,383,900 | — | — |
| 2025-11-21 | $52.41 | $56.43 | 12,733,000 | — | — |
| 2025-11-20 | $50.36 | $54.22 | 6,400,900 | — | — |
| 2025-11-19 | $51.25 | $55.18 | 6,655,600 | — | — |
| 2025-11-18 | $52.01 | $56.00 | 6,507,000 | — | — |
| 2025-11-17 | $53.13 | $57.21 | 5,766,600 | — | — |
| 2025-11-14 | $54.10 | $58.25 | 6,034,900 | — | — |
| 2025-11-13 | $55.16 | $59.39 | 5,356,900 | — | — |
| 2025-11-12 | $55.99 | $60.29 | 7,253,700 | — | — |
| 2025-11-11 | $56.97 | $61.34 | 3,955,100 | — | — |
| 2025-11-10 | $57.33 | $61.73 | 4,054,700 | — | — |
| 2025-11-07 | $57.51 | $61.92 | 5,669,400 | — | — |
| 2025-11-06 | $56.57 | $60.91 | 5,344,400 | — | — |
| 2025-11-05 | $56.85 | $61.21 | 6,333,200 | — | — |
| 2025-11-04 | $57.55 | $61.97 | 5,135,400 | — | — |
| 2025-11-03 | $57.86 | $62.30 | 4,744,500 | — | — |
| 2025-10-31 | $59.49 | $64.05 | 5,294,800 | — | — |
| 2025-10-30 | $58.85 | $63.37 | 10,231,800 | — | — |
| 2025-10-29 | $60.75 | $65.41 | 13,232,900 | — | — |
| 2025-10-28 | $58.74 | $63.01 | 9,614,600 | — | — |
| 2025-10-27 | $58.29 | $62.52 | 6,363,700 | — | — |
| 2025-10-24 | $57.84 | $62.04 | 4,292,700 | — | — |
| 2025-10-23 | $57.12 | $61.27 | 3,932,400 | — | — |
| 2025-10-22 | $56.74 | $60.86 | 10,575,300 | — | — |
| 2025-10-21 | $59.82 | $64.16 | 5,984,500 | — | — |
| 2025-10-20 | $57.67 | $61.86 | 7,440,800 | — | — |
| 2025-10-17 | $56.20 | $60.28 | 6,011,900 | — | — |
| 2025-10-16 | $56.75 | $60.87 | 7,265,600 | — | — |
| 2025-10-15 | $57.21 | $61.36 | 7,907,900 | — | — |
| 2025-10-14 | $57.50 | $61.68 | 6,553,500 | — | — |
| 2025-10-13 | $56.87 | $61.00 | 3,240,900 | — | — |
| 2025-10-10 | $56.66 | $60.77 | 5,625,800 | — | — |
| 2025-10-09 | $58.10 | $62.32 | 6,201,100 | — | — |
| 2025-10-08 | $59.80 | $64.14 | 8,457,300 | — | — |
| 2025-10-07 | $59.18 | $63.48 | 5,700,500 | — | — |
| 2025-10-06 | $59.81 | $64.15 | 5,103,500 | — | — |
| 2025-10-03 | $59.65 | $63.98 | 5,611,200 | — | — |
| 2025-10-02 | $58.90 | $63.18 | 3,830,100 | — | — |
| 2025-10-01 | $59.46 | $63.78 | 3,592,600 | — | — |
| 2025-09-30 | $59.70 | $64.03 | 6,126,800 | — | — |
| 2025-09-29 | $59.13 | $63.42 | 4,745,100 | — | — |
| 2025-09-26 | $58.84 | $63.11 | 6,079,400 | — | — |
| 2025-09-25 | $58.75 | $63.02 | 4,821,200 | — | — |
| 2025-09-24 | $58.99 | $63.27 | 4,148,000 | — | — |
| 2025-09-23 | $59.74 | $64.08 | 5,200,200 | — | — |
| 2025-09-22 | $60.31 | $64.69 | 4,220,000 | — | — |
| 2025-09-19 | $60.39 | $64.77 | 5,733,500 | — | — |
| 2025-09-18 | $61.10 | $65.54 | 4,700,800 | — | — |
| 2025-09-17 | $60.72 | $65.13 | 7,077,800 | — | — |
| 2025-09-16 | $60.93 | $65.35 | 5,181,000 | — | — |
| 2025-09-15 | $61.24 | $65.69 | 6,925,600 | — | — |
| 2025-09-12 | $61.67 | $66.15 | 5,224,900 | — | — |
| 2025-09-11 | $62.30 | $66.82 | 7,588,500 | — | — |
| 2025-09-10 | $62.50 | $67.04 | 13,960,300 | — | — |
| 2025-09-09 | $63.47 | $68.08 | 5,695,200 | — | — |
| 2025-09-08 | $65.61 | $70.37 | 5,761,700 | — | — |
| 2025-09-05 | $65.51 | $70.27 | 5,021,900 | — | — |
| 2025-09-04 | $63.54 | $68.15 | 4,471,300 | — | — |
| 2025-09-03 | $62.47 | $67.01 | 6,925,600 | — | — |
| 2025-09-02 | $63.50 | $68.11 | 6,414,700 | — | — |
| 2025-08-29 | $65.20 | $69.93 | 6,863,600 | — | — |
| 2025-08-28 | $66.17 | $70.97 | 3,615,200 | — | — |
| 2025-08-27 | $67.59 | $72.50 | 7,197,500 | — | — |
| 2025-08-26 | $66.48 | $71.31 | 5,909,300 | — | — |
| 2025-08-25 | $66.00 | $70.79 | 4,921,300 | — | — |
| 2025-08-22 | $67.75 | $72.67 | 5,535,000 | — | — |
| 2025-08-21 | $65.01 | $69.73 | 10,279,800 | — | — |
| 2025-08-20 | $66.84 | $71.69 | 5,520,200 | — | — |
| 2025-08-19 | $66.98 | $71.84 | 6,606,600 | — | — |
| 2025-08-18 | $66.49 | $71.32 | 3,660,500 | — | — |
| 2025-08-15 | $65.40 | $70.15 | 2,968,200 | — | — |
| 2025-08-14 | $65.76 | $70.53 | 3,743,200 | — | — |
| 2025-08-13 | $67.05 | $71.92 | 3,761,200 | — | — |
| 2025-08-12 | $65.73 | $70.50 | 2,989,300 | — | — |
| 2025-08-11 | $64.88 | $69.59 | 5,173,000 | — | — |
| 2025-08-08 | $66.03 | $70.82 | 3,321,200 | — | — |
| 2025-08-07 | $66.36 | $71.18 | 4,024,700 | — | — |
| 2025-08-06 | $66.11 | $70.91 | 3,578,900 | — | — |
| 2025-08-05 | $66.38 | $71.20 | 3,658,900 | — | — |
| 2025-08-04 | $66.54 | $71.37 | 4,833,800 | — | — |
| 2025-08-01 | $66.92 | $71.78 | 5,451,600 | — | — |
| 2025-07-31 | $68.62 | $73.60 | 7,641,100 | — | — |
| 2025-07-30 | $68.20 | $73.15 | 10,081,700 | — | — |
| 2025-07-29 | $71.67 | $76.87 | 13,098,800 | — | — |
| 2025-07-28 | $80.18 | $86.00 | 7,126,100 | — | — |
| 2025-07-25 | $80.73 | $86.59 | 3,401,200 | — | — |
| 2025-07-24 | $79.44 | $85.21 | 3,574,500 | — | — |
| 2025-07-23 | $79.61 | $85.39 | 6,914,600 | — | — |
| 2025-07-22 | $76.42 | $81.97 | 3,395,300 | — | — |
| 2025-07-21 | $75.97 | $81.49 | 4,393,400 | — | — |
| 2025-07-18 | $76.63 | $81.95 | 5,031,700 | — | — |
| 2025-07-17 | $76.93 | $82.27 | 2,778,000 | — | — |
| 2025-07-16 | $75.43 | $80.67 | 4,424,900 | — | — |
| 2025-07-15 | $75.38 | $80.62 | 3,194,900 | — | — |
| 2025-07-14 | $76.61 | $81.93 | 2,566,400 | — | — |
| 2025-07-11 | $76.62 | $81.94 | 3,805,100 | — | — |
| 2025-07-10 | $76.77 | $82.10 | 3,461,600 | — | — |
| 2025-07-09 | $75.89 | $81.16 | 4,119,300 | — | — |
| 2025-07-08 | $74.90 | $80.10 | 4,506,600 | — | — |
| 2025-07-07 | $74.64 | $79.82 | 2,857,500 | — | — |
| 2025-07-03 | $75.65 | $80.90 | 1,423,400 | — | — |
| 2025-07-02 | $75.26 | $80.49 | 3,606,600 | — | — |
| 2025-07-01 | $74.30 | $79.46 | 5,148,100 | — | — |
| 2025-06-30 | $73.19 | $78.27 | 4,623,500 | — | — |
| 2025-06-27 | $73.67 | $78.79 | 6,162,900 | — | — |
| 2025-06-26 | $72.59 | $77.63 | 3,939,900 | — | — |
| 2025-06-25 | $72.43 | $77.46 | 3,344,200 | — | — |
| 2025-06-24 | $72.46 | $77.49 | 3,664,500 | — | — |
| 2025-06-23 | $71.78 | $76.77 | 3,283,000 | — | — |
| 2025-06-20 | $70.47 | $75.36 | 10,629,700 | — | — |
| 2025-06-18 | $69.86 | $74.71 | 4,073,100 | — | — |
| 2025-06-17 | $69.78 | $74.63 | 5,685,100 | — | — |
| 2025-06-16 | $71.04 | $75.97 | 4,711,500 | — | — |
| 2025-06-13 | $71.24 | $76.19 | 3,559,100 | — | — |
| 2025-06-12 | $72.48 | $77.51 | 4,131,200 | — | — |
| 2025-06-11 | $72.48 | $77.51 | 6,236,200 | — | — |
| 2025-06-10 | $71.75 | $76.73 | 4,815,500 | — | — |
| 2025-06-09 | $71.65 | $76.63 | 3,608,500 | — | — |
| 2025-06-06 | $71.04 | $75.97 | 4,754,900 | — | — |
| 2025-06-05 | $71.40 | $76.36 | 3,995,900 | — | — |
| 2025-06-04 | $71.39 | $76.35 | 3,280,700 | — | — |
| 2025-06-03 | $70.80 | $75.72 | 3,328,900 | — | — |
| 2025-06-02 | $70.34 | $75.23 | 3,564,600 | — | — |
| 2025-05-30 | $71.20 | $76.15 | 6,337,900 | — | — |
| 2025-05-29 | $71.41 | $76.37 | 2,998,100 | — | — |
| 2025-05-28 | $71.04 | $75.97 | 3,829,800 | — | — |
| 2025-05-27 | $72.33 | $77.35 | 3,453,400 | — | — |
| 2025-05-23 | $70.98 | $75.91 | 4,450,700 | — | — |
| 2025-05-22 | $71.77 | $76.76 | 4,882,900 | — | — |
| 2025-05-21 | $72.09 | $77.10 | 5,182,000 | — | — |
| 2025-05-20 | $74.95 | $80.16 | 5,093,200 | — | — |
| 2025-05-19 | $75.83 | $81.10 | 6,554,500 | — | — |
| 2025-05-16 | $75.62 | $80.87 | 7,296,500 | — | — |
| 2025-05-15 | $73.48 | $78.58 | 3,782,500 | — | — |
| 2025-05-14 | $73.36 | $78.46 | 5,086,800 | — | — |
| 2025-05-13 | $74.65 | $79.84 | 10,638,400 | — | — |
| 2025-05-12 | $73.44 | $78.54 | 5,802,000 | — | — |
| 2025-05-09 | $71.44 | $76.40 | 5,539,900 | — | — |
| 2025-05-08 | $70.50 | $75.40 | 5,140,000 | — | — |
| 2025-05-07 | $69.99 | $74.85 | 5,762,100 | — | — |
| 2025-05-06 | $70.19 | $75.07 | 5,031,400 | — | — |
| 2025-05-05 | $70.81 | $75.73 | 5,563,200 | — | — |
| 2025-05-02 | $71.53 | $76.50 | 6,134,500 | — | — |
| 2025-05-01 | $69.80 | $74.41 | 10,603,900 | — | — |
| 2025-04-30 | $62.54 | $66.67 | 8,626,200 | — | — |
| 2025-04-29 | $60.82 | $64.83 | 4,881,700 | — | — |
| 2025-04-28 | $60.49 | $64.48 | 4,197,200 | — | — |
| 2025-04-25 | $60.06 | $64.02 | 3,869,000 | — | — |
| 2025-04-24 | $60.31 | $64.29 | 4,665,900 | — | — |
| 2025-04-23 | $58.60 | $62.47 | 7,743,400 | — | — |
| 2025-04-22 | $59.47 | $63.40 | 3,411,500 | — | — |
| 2025-04-21 | $58.18 | $62.02 | 4,607,600 | — | — |
| 2025-04-17 | $59.90 | $63.85 | 3,714,300 | — | — |
| 2025-04-16 | $59.19 | $63.10 | 3,909,500 | — | — |
| 2025-04-15 | $60.47 | $64.46 | 4,390,700 | — | — |
| 2025-04-14 | $60.59 | $64.59 | 5,391,500 | — | — |
| 2025-04-11 | $59.26 | $63.17 | 7,161,200 | — | — |
| 2025-04-10 | $59.05 | $62.95 | 7,081,300 | — | — |
| 2025-04-09 | $60.77 | $64.78 | 8,776,000 | — | — |
| 2025-04-08 | $55.55 | $59.22 | 6,109,600 | — | — |
| 2025-04-07 | $56.83 | $60.58 | 6,336,500 | — | — |
| 2025-04-04 | $57.18 | $60.95 | 6,934,400 | — | — |
| 2025-04-03 | $60.72 | $64.73 | 5,760,500 | — | — |
| 2025-04-02 | $65.04 | $69.33 | 3,159,800 | — | — |
| 2025-04-01 | $63.54 | $67.73 | 4,176,400 | — | — |
| 2025-03-31 | $63.40 | $67.59 | 4,839,600 | — | — |
| 2025-03-28 | $63.33 | $67.51 | 4,139,200 | — | — |
| 2025-03-27 | $65.67 | $70.01 | 3,837,900 | — | — |
| 2025-03-26 | $66.97 | $71.39 | 3,790,500 | — | — |
| 2025-03-25 | $68.11 | $72.61 | 4,016,000 | — | — |
| 2025-03-24 | $67.96 | $72.45 | 4,104,200 | — | — |
| 2025-03-21 | $66.17 | $70.54 | 11,049,700 | — | — |
| 2025-03-20 | $66.43 | $70.82 | 4,354,600 | — | — |
| 2025-03-19 | $67.68 | $72.15 | 4,408,200 | — | — |
| 2025-03-18 | $67.30 | $71.74 | 3,097,100 | — | — |
| 2025-03-17 | $67.63 | $72.09 | 3,886,300 | — | — |
| 2025-03-14 | $66.53 | $70.92 | 4,181,800 | — | — |
| 2025-03-13 | $64.25 | $68.49 | 6,151,100 | — | — |
| 2025-03-12 | $65.43 | $69.75 | 3,897,900 | — | — |
| 2025-03-11 | $65.65 | $69.98 | 6,152,700 | — | — |
| 2025-03-10 | $67.05 | $71.48 | 6,694,400 | — | — |
| 2025-03-07 | $67.39 | $71.84 | 7,017,300 | — | — |
| 2025-03-06 | $65.37 | $69.69 | 4,707,600 | — | — |
| 2025-03-05 | $64.87 | $69.15 | 6,529,000 | — | — |
| 2025-03-04 | $62.07 | $66.17 | 5,616,900 | — | — |
| 2025-03-03 | $63.26 | $67.44 | 4,146,200 | — | — |
| 2025-02-28 | $64.80 | $69.08 | 6,831,900 | — | — |
| 2025-02-27 | $64.08 | $68.31 | 4,530,300 | — | — |
| 2025-02-26 | $66.10 | $70.46 | 4,150,500 | — | — |
| 2025-02-25 | $67.20 | $71.64 | 6,459,800 | — | — |
| 2025-02-24 | $66.55 | $70.94 | 9,057,200 | — | — |
| 2025-02-21 | $66.13 | $70.50 | 8,044,600 | — | — |
| 2025-02-20 | $67.11 | $71.54 | 5,989,100 | — | — |
| 2025-02-19 | $65.98 | $70.34 | 5,168,300 | — | — |
| 2025-02-18 | $66.59 | $70.99 | 7,756,200 | — | — |
| 2025-02-14 | $65.13 | $69.43 | 6,754,500 | — | — |
| 2025-02-13 | $63.67 | $67.87 | 6,718,300 | — | — |
| 2025-02-12 | $63.60 | $67.80 | 6,518,900 | — | — |
| 2025-02-11 | $65.16 | $69.46 | 9,231,900 | — | — |
| 2025-02-10 | $66.23 | $70.60 | 8,101,000 | — | — |
| 2025-02-07 | $64.17 | $68.41 | 7,046,600 | — | — |
| 2025-02-06 | $65.21 | $69.51 | 4,182,400 | — | — |
| 2025-02-05 | $64.56 | $68.82 | 4,799,500 | — | — |
| 2025-02-04 | $63.88 | $68.10 | 4,740,400 | — | — |
| 2025-02-03 | $63.15 | $67.32 | 9,035,700 | — | — |
| 2025-01-31 | $65.38 | $69.70 | 4,966,600 | — | — |
| 2025-01-30 | $65.97 | $70.32 | 5,868,900 | — | — |
| 2025-01-29 | $64.80 | $69.08 | 10,172,900 | — | — |
| 2025-01-28 | $67.30 | $71.74 | 7,965,300 | — | — |
| 2025-01-27 | $67.43 | $71.88 | 7,166,400 | — | — |
| 2025-01-24 | $70.12 | $74.75 | 5,117,800 | — | — |
| 2025-01-23 | $69.88 | $74.49 | 7,828,100 | — | — |
| 2025-01-22 | $70.03 | $74.65 | 5,531,200 | — | — |
| 2025-01-21 | $70.55 | $75.21 | 7,455,700 | — | — |
| 2025-01-17 | $69.66 | $74.26 | 4,601,400 | — | — |
| 2025-01-16 | $69.74 | $74.34 | 4,205,400 | — | — |
| 2025-01-15 | $68.80 | $73.34 | 4,877,600 | — | — |
| 2025-01-14 | $68.40 | $72.92 | 3,409,700 | — | — |
| 2025-01-13 | $67.11 | $71.54 | 5,862,000 | — | — |
| 2025-01-10 | $66.51 | $70.90 | 6,006,500 | — | — |
| 2025-01-08 | $68.45 | $72.97 | 3,798,900 | — | — |
| 2025-01-07 | $68.21 | $72.71 | 4,743,200 | — | — |
| 2025-01-06 | $68.71 | $73.25 | 3,532,900 | — | — |
| 2025-01-03 | $69.26 | $73.83 | 3,197,700 | — | — |
| 2025-01-02 | $68.33 | $72.84 | 3,680,600 | — | — |