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
- 2023-09-19 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 | $44.98 | $44.98 | 2,175,400 | — | — |
| 2025-12-30 | $44.96 | $44.96 | 2,330,600 | — | — |
| 2025-12-29 | $45.37 | $45.37 | 3,169,400 | — | — |
| 2025-12-26 | $45.85 | $45.85 | 2,306,200 | — | — |
| 2025-12-24 | $45.65 | $45.65 | 1,538,100 | — | — |
| 2025-12-23 | $45.03 | $45.03 | 3,223,600 | — | — |
| 2025-12-22 | $45.02 | $45.02 | 4,612,400 | — | — |
| 2025-12-19 | $45.94 | $45.94 | 5,952,400 | — | — |
| 2025-12-18 | $44.95 | $44.95 | 8,118,300 | — | — |
| 2025-12-17 | $45.65 | $45.65 | 3,455,300 | — | — |
| 2025-12-16 | $45.57 | $45.57 | 3,284,900 | — | — |
| 2025-12-15 | $45.40 | $45.40 | 4,000,200 | — | — |
| 2025-12-12 | $44.96 | $44.96 | 3,320,300 | — | — |
| 2025-12-11 | $44.65 | $44.65 | 5,099,700 | — | — |
| 2025-12-10 | $43.49 | $43.49 | 7,373,400 | — | — |
| 2025-12-09 | $46.24 | $46.24 | 5,808,000 | — | — |
| 2025-12-08 | $44.50 | $44.50 | 3,555,900 | — | — |
| 2025-12-05 | $44.18 | $44.18 | 3,358,400 | — | — |
| 2025-12-04 | $43.13 | $43.13 | 3,426,600 | — | — |
| 2025-12-03 | $42.62 | $42.62 | 3,422,200 | — | — |
| 2025-12-02 | $41.53 | $41.53 | 6,740,200 | — | — |
| 2025-12-01 | $42.79 | $42.79 | 5,316,000 | — | — |
| 2025-11-28 | $42.01 | $42.01 | 2,321,600 | — | — |
| 2025-11-26 | $42.20 | $42.20 | 3,876,200 | — | — |
| 2025-11-25 | $42.19 | $42.19 | 5,553,600 | — | — |
| 2025-11-24 | $40.44 | $40.44 | 5,475,600 | — | — |
| 2025-11-21 | $40.19 | $40.19 | 5,627,400 | — | — |
| 2025-11-20 | $40.14 | $40.14 | 5,787,000 | — | — |
| 2025-11-19 | $41.43 | $41.43 | 4,976,200 | — | — |
| 2025-11-18 | $41.23 | $41.23 | 5,292,000 | — | — |
| 2025-11-17 | $40.51 | $40.51 | 8,638,400 | — | — |
| 2025-11-14 | $41.05 | $41.05 | 8,064,800 | — | — |
| 2025-11-13 | $40.33 | $40.33 | 6,075,500 | — | — |
| 2025-11-12 | $39.41 | $39.41 | 6,460,500 | — | — |
| 2025-11-11 | $39.20 | $39.20 | 12,708,000 | — | — |
| 2025-11-10 | $37.33 | $37.33 | 12,557,600 | — | — |
| 2025-11-07 | $36.75 | $36.75 | 15,132,400 | — | — |
| 2025-11-06 | $34.98 | $34.98 | 6,520,900 | — | — |
| 2025-11-05 | $36.39 | $36.39 | 4,842,000 | — | — |
| 2025-11-04 | $36.47 | $36.47 | 6,752,700 | — | — |
| 2025-11-03 | $37.44 | $37.44 | 7,368,700 | — | — |
| 2025-10-31 | $36.86 | $36.86 | 8,175,900 | — | — |
| 2025-10-30 | $36.65 | $36.65 | 5,008,800 | — | — |
| 2025-10-29 | $37.79 | $37.79 | 3,477,700 | — | — |
| 2025-10-28 | $37.82 | $37.82 | 3,836,900 | — | — |
| 2025-10-27 | $38.35 | $38.35 | 4,930,600 | — | — |
| 2025-10-24 | $39.15 | $39.15 | 3,671,200 | — | — |
| 2025-10-23 | $39.42 | $39.42 | 5,520,100 | — | — |
| 2025-10-22 | $39.47 | $39.47 | 3,597,900 | — | — |
| 2025-10-21 | $38.81 | $38.81 | 4,955,800 | — | — |
| 2025-10-20 | $38.95 | $38.95 | 3,699,500 | — | — |
| 2025-10-17 | $38.49 | $38.49 | 3,668,400 | — | — |
| 2025-10-16 | $38.99 | $38.99 | 3,633,300 | — | — |
| 2025-10-15 | $39.55 | $39.55 | 2,862,800 | — | — |
| 2025-10-14 | $39.47 | $39.47 | 4,865,800 | — | — |
| 2025-10-13 | $38.73 | $38.73 | 5,078,800 | — | — |
| 2025-10-10 | $38.31 | $38.31 | 3,897,300 | — | — |
| 2025-10-09 | $39.09 | $39.09 | 4,726,700 | — | — |
| 2025-10-08 | $39.65 | $39.65 | 4,118,100 | — | — |
| 2025-10-07 | $38.99 | $38.99 | 8,215,200 | — | — |
| 2025-10-06 | $37.85 | $37.85 | 9,561,400 | — | — |
| 2025-10-03 | $38.18 | $38.18 | 12,433,900 | — | — |
| 2025-10-02 | $39.30 | $39.30 | 9,339,400 | — | — |
| 2025-10-01 | $37.45 | $37.45 | 12,109,200 | — | — |
| 2025-09-30 | $36.76 | $36.76 | 21,518,900 | — | — |
| 2025-09-29 | $37.92 | $37.92 | 14,365,700 | — | — |
| 2025-09-26 | $42.32 | $42.32 | 4,517,500 | — | — |
| 2025-09-25 | $42.41 | $42.41 | 2,849,600 | — | — |
| 2025-09-24 | $42.45 | $42.45 | 3,818,100 | — | — |
| 2025-09-23 | $42.44 | $42.44 | 5,083,200 | — | — |
| 2025-09-22 | $42.24 | $42.24 | 6,543,300 | — | — |
| 2025-09-19 | $41.50 | $41.50 | 17,161,300 | — | — |
| 2025-09-18 | $45.40 | $45.40 | 3,049,600 | — | — |
| 2025-09-17 | $44.88 | $44.88 | 3,865,100 | — | — |
| 2025-09-16 | $45.75 | $45.75 | 3,241,300 | — | — |
| 2025-09-15 | $46.38 | $46.38 | 4,292,800 | — | — |
| 2025-09-12 | $46.36 | $46.36 | 4,873,800 | — | — |
| 2025-09-11 | $45.93 | $45.93 | 5,244,400 | — | — |
| 2025-09-10 | $46.99 | $46.99 | 5,078,700 | — | — |
| 2025-09-09 | $45.47 | $45.47 | 2,499,900 | — | — |
| 2025-09-08 | $45.17 | $45.17 | 2,606,300 | — | — |
| 2025-09-05 | $45.29 | $45.29 | 4,858,300 | — | — |
| 2025-09-04 | $44.46 | $44.46 | 5,064,400 | — | — |
| 2025-09-03 | $44.42 | $44.42 | 3,634,700 | — | — |
| 2025-09-02 | $43.86 | $43.86 | 4,463,800 | — | — |
| 2025-08-29 | $43.37 | $43.37 | 3,111,400 | — | — |
| 2025-08-28 | $43.85 | $43.85 | 2,662,600 | — | — |
| 2025-08-27 | $43.29 | $43.29 | 3,998,900 | — | — |
| 2025-08-26 | $42.97 | $42.97 | 5,448,200 | — | — |
| 2025-08-25 | $42.75 | $42.75 | 5,388,100 | — | — |
| 2025-08-22 | $43.37 | $43.37 | 4,824,200 | — | — |
| 2025-08-21 | $44.52 | $44.52 | 5,435,700 | — | — |
| 2025-08-20 | $45.51 | $45.51 | 4,321,000 | — | — |
| 2025-08-19 | $46.50 | $46.50 | 5,857,000 | — | — |
| 2025-08-18 | $45.92 | $45.92 | 4,475,900 | — | — |
| 2025-08-15 | $43.92 | $43.92 | 5,409,700 | — | — |
| 2025-08-14 | $43.88 | $43.88 | 7,325,300 | — | — |
| 2025-08-13 | $45.11 | $45.11 | 17,266,000 | — | — |
| 2025-08-12 | $50.98 | $50.98 | 3,964,200 | — | — |
| 2025-08-11 | $51.77 | $51.77 | 5,767,100 | — | — |
| 2025-08-08 | $51.21 | $51.21 | 13,094,000 | — | — |
| 2025-08-07 | $49.39 | $49.39 | 7,003,800 | — | — |
| 2025-08-06 | $47.72 | $47.72 | 2,857,100 | — | — |
| 2025-08-05 | $47.94 | $47.94 | 4,312,800 | — | — |
| 2025-08-04 | $48.73 | $48.73 | 4,505,000 | — | — |
| 2025-08-01 | $47.01 | $47.01 | 3,542,800 | — | — |
| 2025-07-31 | $47.97 | $47.97 | 4,772,700 | — | — |
| 2025-07-30 | $46.86 | $46.86 | 4,159,100 | — | — |
| 2025-07-29 | $46.77 | $46.77 | 2,807,200 | — | — |
| 2025-07-28 | $47.23 | $47.23 | 4,929,300 | — | — |
| 2025-07-25 | $48.41 | $48.41 | 3,161,800 | — | — |
| 2025-07-24 | $49.84 | $49.84 | 1,948,900 | — | — |
| 2025-07-23 | $49.79 | $49.79 | 1,880,300 | — | — |
| 2025-07-22 | $49.96 | $49.96 | 3,237,100 | — | — |
| 2025-07-21 | $49.03 | $49.03 | 2,820,200 | — | — |
| 2025-07-18 | $49.11 | $49.11 | 3,357,700 | — | — |
| 2025-07-17 | $48.37 | $48.37 | 3,239,800 | — | — |
| 2025-07-16 | $47.80 | $47.80 | 4,337,800 | — | — |
| 2025-07-15 | $48.67 | $48.67 | 2,546,100 | — | — |
| 2025-07-14 | $48.01 | $48.01 | 2,576,600 | — | — |
| 2025-07-11 | $47.99 | $47.99 | 2,339,800 | — | — |
| 2025-07-10 | $48.43 | $48.43 | 3,476,400 | — | — |
| 2025-07-09 | $48.00 | $48.00 | 3,916,800 | — | — |
| 2025-07-08 | $48.71 | $48.71 | 4,887,500 | — | — |
| 2025-07-07 | $48.85 | $48.85 | 4,774,100 | — | — |
| 2025-07-03 | $47.18 | $47.18 | 1,993,600 | — | — |
| 2025-07-02 | $46.08 | $46.08 | 3,007,900 | — | — |
| 2025-07-01 | $45.64 | $45.64 | 3,259,900 | — | — |
| 2025-06-30 | $45.24 | $45.24 | 2,901,500 | — | — |
| 2025-06-27 | $44.86 | $44.86 | 2,834,900 | — | — |
| 2025-06-26 | $44.94 | $44.94 | 3,718,200 | — | — |
| 2025-06-25 | $43.33 | $43.33 | 3,010,400 | — | — |
| 2025-06-24 | $44.97 | $44.97 | 4,168,600 | — | — |
| 2025-06-23 | $43.86 | $43.86 | 3,703,600 | — | — |
| 2025-06-20 | $43.75 | $43.75 | 6,092,300 | — | — |
| 2025-06-18 | $43.14 | $43.14 | 3,689,300 | — | — |
| 2025-06-17 | $43.55 | $43.55 | 3,725,800 | — | — |
| 2025-06-16 | $43.87 | $43.87 | 6,271,000 | — | — |
| 2025-06-13 | $43.37 | $43.37 | 3,407,000 | — | — |
| 2025-06-12 | $44.08 | $44.08 | 3,294,400 | — | — |
| 2025-06-11 | $44.17 | $44.17 | 3,851,100 | — | — |
| 2025-06-10 | $44.18 | $44.18 | 3,474,200 | — | — |
| 2025-06-09 | $45.92 | $45.92 | 2,874,200 | — | — |
| 2025-06-06 | $45.67 | $45.67 | 3,303,700 | — | — |
| 2025-06-05 | $46.24 | $46.24 | 4,537,200 | — | — |
| 2025-06-04 | $46.20 | $46.20 | 2,935,800 | — | — |
| 2025-06-03 | $46.04 | $46.04 | 3,901,400 | — | — |
| 2025-06-02 | $46.44 | $46.44 | 2,791,400 | — | — |
| 2025-05-30 | $45.67 | $45.67 | 3,157,400 | — | — |
| 2025-05-29 | $45.76 | $45.76 | 3,492,000 | — | — |
| 2025-05-28 | $47.02 | $47.02 | 4,724,600 | — | — |
| 2025-05-27 | $47.05 | $47.05 | 3,344,600 | — | — |
| 2025-05-23 | $46.99 | $46.99 | 3,973,700 | — | — |
| 2025-05-22 | $47.03 | $47.03 | 2,526,700 | — | — |
| 2025-05-21 | $46.91 | $46.91 | 3,154,200 | — | — |
| 2025-05-20 | $47.11 | $47.11 | 3,633,200 | — | — |
| 2025-05-19 | $45.94 | $45.94 | 2,397,500 | — | — |
| 2025-05-16 | $45.66 | $45.66 | 3,001,100 | — | — |
| 2025-05-15 | $44.12 | $44.12 | 4,793,800 | — | — |
| 2025-05-14 | $45.21 | $45.21 | 4,438,000 | — | — |
| 2025-05-13 | $44.31 | $44.31 | 3,739,700 | — | — |
| 2025-05-12 | $43.61 | $43.61 | 5,121,800 | — | — |
| 2025-05-09 | $43.77 | $43.77 | 3,536,300 | — | — |
| 2025-05-08 | $42.94 | $42.94 | 5,737,900 | — | — |
| 2025-05-07 | $45.73 | $45.73 | 2,378,200 | — | — |
| 2025-05-06 | $45.61 | $45.61 | 4,745,300 | — | — |
| 2025-05-05 | $47.09 | $47.09 | 8,870,300 | — | — |
| 2025-05-02 | $45.22 | $45.22 | 12,383,600 | — | — |
| 2025-05-01 | $39.80 | $39.80 | 9,126,800 | — | — |
| 2025-04-30 | $39.89 | $39.89 | 4,285,800 | — | — |
| 2025-04-29 | $39.82 | $39.82 | 3,441,900 | — | — |
| 2025-04-28 | $39.92 | $39.92 | 4,921,000 | — | — |
| 2025-04-25 | $41.91 | $41.91 | 2,619,100 | — | — |
| 2025-04-24 | $41.66 | $41.66 | 4,523,000 | — | — |
| 2025-04-23 | $42.01 | $42.01 | 3,558,200 | — | — |
| 2025-04-22 | $42.35 | $42.35 | 4,086,500 | — | — |
| 2025-04-21 | $41.79 | $41.79 | 2,216,800 | — | — |
| 2025-04-17 | $42.99 | $42.99 | 5,453,700 | — | — |
| 2025-04-16 | $42.08 | $42.08 | 2,522,900 | — | — |
| 2025-04-15 | $41.86 | $41.86 | 3,321,500 | — | — |
| 2025-04-14 | $41.80 | $41.80 | 5,250,800 | — | — |
| 2025-04-11 | $41.17 | $41.17 | 4,965,300 | — | — |
| 2025-04-10 | $38.60 | $38.60 | 4,283,000 | — | — |
| 2025-04-09 | $39.06 | $39.06 | 6,442,600 | — | — |
| 2025-04-08 | $37.12 | $37.12 | 3,194,200 | — | — |
| 2025-04-07 | $37.41 | $37.41 | 4,717,200 | — | — |
| 2025-04-04 | $37.37 | $37.37 | 4,411,300 | — | — |
| 2025-04-03 | $40.02 | $40.02 | 5,565,000 | — | — |
| 2025-04-02 | $40.50 | $40.50 | 2,523,300 | — | — |
| 2025-04-01 | $40.22 | $40.22 | 2,284,600 | — | — |
| 2025-03-31 | $39.89 | $39.89 | 2,888,300 | — | — |
| 2025-03-28 | $39.73 | $39.73 | 2,388,800 | — | — |
| 2025-03-27 | $40.52 | $40.52 | 2,742,900 | — | — |
| 2025-03-26 | $40.35 | $40.35 | 2,153,900 | — | — |
| 2025-03-25 | $41.88 | $41.88 | 3,937,900 | — | — |
| 2025-03-24 | $40.91 | $40.91 | 4,495,100 | — | — |
| 2025-03-21 | $38.90 | $38.90 | 13,058,100 | — | — |
| 2025-03-20 | $38.93 | $38.93 | 4,264,000 | — | — |
| 2025-03-19 | $39.74 | $39.74 | 3,153,700 | — | — |
| 2025-03-18 | $40.16 | $40.16 | 3,631,600 | — | — |
| 2025-03-17 | $40.64 | $40.64 | 3,298,400 | — | — |
| 2025-03-14 | $38.57 | $38.57 | 2,745,600 | — | — |
| 2025-03-13 | $37.46 | $37.46 | 3,662,500 | — | — |
| 2025-03-12 | $38.80 | $38.80 | 3,397,100 | — | — |
| 2025-03-11 | $38.02 | $38.02 | 5,635,300 | — | — |
| 2025-03-10 | $38.31 | $38.31 | 5,144,400 | — | — |
| 2025-03-07 | $39.90 | $39.90 | 6,981,900 | — | — |
| 2025-03-06 | $37.75 | $37.75 | 4,115,200 | — | — |
| 2025-03-05 | $38.59 | $38.59 | 3,893,700 | — | — |
| 2025-03-04 | $38.44 | $38.44 | 6,313,700 | — | — |
| 2025-03-03 | $38.90 | $38.90 | 6,279,500 | — | — |
| 2025-02-28 | $41.09 | $41.09 | 5,558,600 | — | — |
| 2025-02-27 | $40.74 | $40.74 | 6,473,800 | — | — |
| 2025-02-26 | $42.80 | $42.80 | 11,595,400 | — | — |
| 2025-02-25 | $48.78 | $48.78 | 9,238,400 | — | — |
| 2025-02-24 | $49.36 | $49.36 | 6,164,100 | — | — |
| 2025-02-21 | $52.37 | $52.37 | 4,282,000 | — | — |
| 2025-02-20 | $52.55 | $52.55 | 4,222,600 | — | — |
| 2025-02-19 | $53.15 | $53.15 | 4,520,900 | — | — |
| 2025-02-18 | $50.35 | $50.35 | 4,655,900 | — | — |
| 2025-02-14 | $50.97 | $50.97 | 2,384,900 | — | — |
| 2025-02-13 | $49.99 | $49.99 | 2,024,500 | — | — |
| 2025-02-12 | $50.25 | $50.25 | 3,024,100 | — | — |
| 2025-02-11 | $49.69 | $49.69 | 2,660,300 | — | — |
| 2025-02-10 | $50.32 | $50.32 | 2,444,500 | — | — |
| 2025-02-07 | $49.21 | $49.21 | 2,544,100 | — | — |
| 2025-02-06 | $48.59 | $48.59 | 3,438,700 | — | — |
| 2025-02-05 | $48.49 | $48.49 | 1,412,300 | — | — |
| 2025-02-04 | $48.88 | $48.88 | 2,519,100 | — | — |
| 2025-02-03 | $48.13 | $48.13 | 2,895,700 | — | — |
| 2025-01-31 | $48.28 | $48.28 | 3,316,300 | — | — |
| 2025-01-30 | $48.90 | $48.90 | 3,126,200 | — | — |
| 2025-01-29 | $48.10 | $48.10 | 3,897,400 | — | — |
| 2025-01-28 | $46.75 | $46.75 | 1,975,200 | — | — |
| 2025-01-27 | $45.65 | $45.65 | 2,338,300 | — | — |
| 2025-01-24 | $45.99 | $45.99 | 2,420,600 | — | — |
| 2025-01-23 | $45.45 | $45.45 | 2,592,200 | — | — |
| 2025-01-22 | $44.61 | $44.61 | 2,996,200 | — | — |
| 2025-01-21 | $46.43 | $46.43 | 3,636,100 | — | — |
| 2025-01-17 | $46.32 | $46.32 | 2,738,600 | — | — |
| 2025-01-16 | $46.58 | $46.58 | 3,344,300 | — | — |
| 2025-01-15 | $45.11 | $45.11 | 4,466,600 | — | — |
| 2025-01-14 | $46.45 | $46.45 | 6,671,500 | — | — |
| 2025-01-13 | $44.51 | $44.51 | 26,425,800 | — | — |
| 2025-01-10 | $44.23 | $44.23 | 6,075,500 | — | — |
| 2025-01-08 | $44.82 | $44.82 | 8,158,700 | — | — |
| 2025-01-07 | $42.91 | $42.91 | 2,755,600 | — | — |
| 2025-01-06 | $44.08 | $44.08 | 2,286,000 | — | — |
| 2025-01-03 | $44.93 | $44.93 | 2,771,700 | — | — |
| 2025-01-02 | $43.04 | $43.04 | 2,282,900 | — | — |