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
- 2021-07-22 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 | $51.97 | $51.97 | 952,800 | — | — |
| 2025-12-30 | $52.86 | $52.86 | 1,211,300 | — | — |
| 2025-12-29 | $53.70 | $53.70 | 1,061,200 | — | — |
| 2025-12-26 | $54.00 | $54.00 | 819,800 | — | — |
| 2025-12-24 | $54.19 | $54.19 | 547,600 | — | — |
| 2025-12-23 | $53.74 | $53.74 | 1,421,900 | — | — |
| 2025-12-22 | $54.30 | $54.30 | 1,731,200 | — | — |
| 2025-12-19 | $53.87 | $53.87 | 3,793,600 | — | — |
| 2025-12-18 | $54.00 | $54.00 | 2,615,100 | — | — |
| 2025-12-17 | $53.07 | $53.07 | 2,268,300 | — | — |
| 2025-12-16 | $54.68 | $54.68 | 2,048,900 | — | — |
| 2025-12-15 | $55.43 | $55.43 | 3,364,800 | — | — |
| 2025-12-12 | $56.09 | $56.09 | 2,558,700 | — | — |
| 2025-12-11 | $56.79 | $56.79 | 4,032,100 | — | — |
| 2025-12-10 | $55.20 | $55.20 | 5,652,900 | — | — |
| 2025-12-09 | $51.56 | $51.56 | 5,840,600 | — | — |
| 2025-12-08 | $50.52 | $50.52 | 5,444,900 | — | — |
| 2025-12-05 | $50.23 | $50.23 | 2,639,800 | — | — |
| 2025-12-04 | $49.88 | $49.88 | 2,234,400 | — | — |
| 2025-12-03 | $50.00 | $50.00 | 1,855,400 | — | — |
| 2025-12-02 | $48.98 | $48.98 | 1,488,700 | — | — |
| 2025-12-01 | $48.63 | $48.63 | 4,391,400 | — | — |
| 2025-11-28 | $48.34 | $48.34 | 828,100 | — | — |
| 2025-11-26 | $47.99 | $47.99 | 2,323,400 | — | — |
| 2025-11-25 | $47.04 | $47.04 | 2,754,800 | — | — |
| 2025-11-24 | $44.90 | $44.90 | 2,641,500 | — | — |
| 2025-11-21 | $45.65 | $45.65 | 3,304,300 | — | — |
| 2025-11-20 | $44.29 | $44.29 | 3,029,400 | — | — |
| 2025-11-19 | $45.37 | $45.37 | 2,552,000 | — | — |
| 2025-11-18 | $45.69 | $45.69 | 4,113,400 | — | — |
| 2025-11-17 | $44.95 | $44.95 | 4,198,700 | — | — |
| 2025-11-14 | $47.15 | $47.15 | 2,855,900 | — | — |
| 2025-11-13 | $48.13 | $48.13 | 2,678,900 | — | — |
| 2025-11-12 | $49.11 | $49.11 | 2,605,300 | — | — |
| 2025-11-11 | $50.10 | $50.10 | 1,397,000 | — | — |
| 2025-11-10 | $50.86 | $50.86 | 1,224,500 | — | — |
| 2025-11-07 | $50.90 | $50.90 | 1,559,200 | — | — |
| 2025-11-06 | $51.10 | $51.10 | 2,363,400 | — | — |
| 2025-11-05 | $51.40 | $51.40 | 1,610,300 | — | — |
| 2025-11-04 | $51.26 | $51.26 | 1,475,000 | — | — |
| 2025-11-03 | $52.07 | $52.07 | 1,558,500 | — | — |
| 2025-10-31 | $52.18 | $52.18 | 1,956,100 | — | — |
| 2025-10-30 | $52.31 | $52.31 | 1,326,300 | — | — |
| 2025-10-29 | $53.13 | $53.13 | 1,757,400 | — | — |
| 2025-10-28 | $52.45 | $52.45 | 1,366,100 | — | — |
| 2025-10-27 | $53.98 | $53.98 | 2,024,300 | — | — |
| 2025-10-24 | $54.63 | $54.63 | 2,360,800 | — | — |
| 2025-10-23 | $54.47 | $54.47 | 2,449,300 | — | — |
| 2025-10-22 | $52.60 | $52.60 | 2,450,500 | — | — |
| 2025-10-21 | $53.83 | $53.83 | 1,759,100 | — | — |
| 2025-10-20 | $52.62 | $52.62 | 1,612,900 | — | — |
| 2025-10-17 | $52.19 | $52.19 | 3,691,200 | — | — |
| 2025-10-16 | $51.99 | $51.99 | 2,209,700 | — | — |
| 2025-10-15 | $51.94 | $51.94 | 2,630,800 | — | — |
| 2025-10-14 | $51.77 | $51.77 | 2,469,100 | — | — |
| 2025-10-13 | $49.50 | $49.50 | 1,466,800 | — | — |
| 2025-10-10 | $49.25 | $49.25 | 1,926,800 | — | — |
| 2025-10-09 | $51.01 | $51.01 | 2,098,100 | — | — |
| 2025-10-08 | $51.77 | $51.77 | 3,243,700 | — | — |
| 2025-10-07 | $50.85 | $50.85 | 2,013,800 | — | — |
| 2025-10-06 | $51.64 | $51.64 | 2,300,700 | — | — |
| 2025-10-03 | $52.53 | $52.53 | 1,714,500 | — | — |
| 2025-10-02 | $53.15 | $53.15 | 1,719,300 | — | — |
| 2025-10-01 | $52.60 | $52.60 | 4,097,200 | — | — |
| 2025-09-30 | $53.83 | $53.83 | 2,239,800 | — | — |
| 2025-09-29 | $53.63 | $53.63 | 3,848,200 | — | — |
| 2025-09-26 | $52.82 | $52.82 | 4,141,500 | — | — |
| 2025-09-25 | $51.07 | $51.07 | 3,760,600 | — | — |
| 2025-09-24 | $49.89 | $49.89 | 2,494,300 | — | — |
| 2025-09-23 | $51.25 | $51.25 | 1,877,900 | — | — |
| 2025-09-22 | $50.71 | $50.71 | 3,026,800 | — | — |
| 2025-09-19 | $50.93 | $50.93 | 4,515,400 | — | — |
| 2025-09-18 | $50.36 | $50.36 | 2,640,000 | — | — |
| 2025-09-17 | $49.09 | $49.09 | 2,924,600 | — | — |
| 2025-09-16 | $49.52 | $49.52 | 3,956,300 | — | — |
| 2025-09-15 | $49.76 | $49.76 | 4,369,700 | — | — |
| 2025-09-12 | $48.67 | $48.67 | 3,652,900 | — | — |
| 2025-09-11 | $49.45 | $49.45 | 6,280,500 | — | — |
| 2025-09-10 | $48.56 | $48.56 | 6,131,500 | — | — |
| 2025-09-09 | $49.70 | $49.70 | 21,197,600 | — | — |
| 2025-09-08 | $66.59 | $66.59 | 2,539,600 | — | — |
| 2025-09-05 | $66.98 | $66.98 | 2,160,900 | — | — |
| 2025-09-04 | $65.85 | $65.85 | 1,467,300 | — | — |
| 2025-09-03 | $64.57 | $64.57 | 1,213,800 | — | — |
| 2025-09-02 | $64.69 | $64.69 | 2,069,400 | — | — |
| 2025-08-29 | $64.72 | $64.72 | 2,766,900 | — | — |
| 2025-08-28 | $65.17 | $65.17 | 972,700 | — | — |
| 2025-08-27 | $65.75 | $65.75 | 1,391,200 | — | — |
| 2025-08-26 | $64.95 | $64.95 | 1,039,000 | — | — |
| 2025-08-25 | $64.34 | $64.34 | 804,100 | — | — |
| 2025-08-22 | $65.49 | $65.49 | 2,014,300 | — | — |
| 2025-08-21 | $63.98 | $63.98 | 1,174,300 | — | — |
| 2025-08-20 | $63.97 | $63.97 | 1,098,500 | — | — |
| 2025-08-19 | $65.15 | $65.15 | 1,601,000 | — | — |
| 2025-08-18 | $64.83 | $64.83 | 1,357,000 | — | — |
| 2025-08-15 | $64.12 | $64.12 | 2,096,800 | — | — |
| 2025-08-14 | $64.51 | $64.51 | 2,504,500 | — | — |
| 2025-08-13 | $65.66 | $65.66 | 2,689,000 | — | — |
| 2025-08-12 | $65.47 | $65.47 | 2,030,400 | — | — |
| 2025-08-11 | $63.71 | $63.71 | 1,266,900 | — | — |
| 2025-08-08 | $63.96 | $63.96 | 1,394,200 | — | — |
| 2025-08-07 | $64.10 | $64.10 | 1,775,600 | — | — |
| 2025-08-06 | $63.54 | $63.54 | 930,700 | — | — |
| 2025-08-05 | $64.04 | $64.04 | 1,471,000 | — | — |
| 2025-08-04 | $63.82 | $63.82 | 1,236,100 | — | — |
| 2025-08-01 | $62.68 | $62.68 | 1,723,400 | — | — |
| 2025-07-31 | $63.64 | $63.64 | 3,279,800 | — | — |
| 2025-07-30 | $64.56 | $64.56 | 2,040,200 | — | — |
| 2025-07-29 | $65.07 | $65.07 | 1,382,600 | — | — |
| 2025-07-28 | $65.61 | $65.61 | 1,503,200 | — | — |
| 2025-07-25 | $65.77 | $65.77 | 1,535,600 | — | — |
| 2025-07-24 | $65.17 | $65.17 | 1,228,200 | — | — |
| 2025-07-23 | $65.00 | $65.00 | 2,056,000 | — | — |
| 2025-07-22 | $65.03 | $65.03 | 3,017,300 | — | — |
| 2025-07-21 | $62.93 | $62.93 | 2,576,300 | — | — |
| 2025-07-18 | $62.00 | $62.00 | 1,514,400 | — | — |
| 2025-07-17 | $61.85 | $61.85 | 2,212,000 | — | — |
| 2025-07-16 | $60.49 | $60.49 | 1,678,500 | — | — |
| 2025-07-15 | $60.10 | $60.10 | 929,000 | — | — |
| 2025-07-14 | $61.20 | $61.20 | 1,176,600 | — | — |
| 2025-07-11 | $61.58 | $61.58 | 2,406,800 | — | — |
| 2025-07-10 | $62.27 | $62.27 | 2,549,700 | — | — |
| 2025-07-09 | $62.25 | $62.25 | 1,893,400 | — | — |
| 2025-07-08 | $62.41 | $62.41 | 1,343,000 | — | — |
| 2025-07-07 | $61.92 | $61.92 | 1,418,000 | — | — |
| 2025-07-03 | $62.33 | $62.33 | 1,039,700 | — | — |
| 2025-07-02 | $61.84 | $61.84 | 1,532,500 | — | — |
| 2025-07-01 | $61.29 | $61.29 | 2,574,300 | — | — |
| 2025-06-30 | $60.35 | $60.35 | 1,824,700 | — | — |
| 2025-06-27 | $60.36 | $60.36 | 3,029,500 | — | — |
| 2025-06-26 | $59.30 | $59.30 | 1,568,300 | — | — |
| 2025-06-25 | $58.90 | $58.90 | 2,046,200 | — | — |
| 2025-06-24 | $59.40 | $59.40 | 1,666,600 | — | — |
| 2025-06-23 | $58.34 | $58.34 | 1,440,000 | — | — |
| 2025-06-20 | $57.06 | $57.06 | 5,889,500 | — | — |
| 2025-06-18 | $56.15 | $56.15 | 2,337,800 | — | — |
| 2025-06-17 | $55.61 | $55.61 | 1,695,500 | — | — |
| 2025-06-16 | $56.00 | $56.00 | 2,361,100 | — | — |
| 2025-06-13 | $56.12 | $56.12 | 1,750,800 | — | — |
| 2025-06-12 | $56.72 | $56.72 | 2,297,500 | — | — |
| 2025-06-11 | $57.43 | $57.43 | 2,591,400 | — | — |
| 2025-06-10 | $58.10 | $58.10 | 4,738,400 | — | — |
| 2025-06-09 | $59.33 | $59.33 | 4,979,800 | — | — |
| 2025-06-06 | $59.68 | $59.68 | 1,787,000 | — | — |
| 2025-06-05 | $59.68 | $59.68 | 1,980,100 | — | — |
| 2025-06-04 | $58.79 | $58.79 | 2,362,000 | — | — |
| 2025-06-03 | $59.09 | $59.09 | 4,330,400 | — | — |
| 2025-06-02 | $53.54 | $53.54 | 2,489,400 | — | — |
| 2025-05-30 | $54.81 | $54.81 | 2,320,500 | — | — |
| 2025-05-29 | $54.73 | $54.73 | 4,015,200 | — | — |
| 2025-05-28 | $54.68 | $54.68 | 3,732,900 | — | — |
| 2025-05-27 | $54.93 | $54.93 | 2,242,500 | — | — |
| 2025-05-23 | $53.06 | $53.06 | 920,800 | — | — |
| 2025-05-22 | $53.23 | $53.23 | 2,067,000 | — | — |
| 2025-05-21 | $52.69 | $52.69 | 1,742,900 | — | — |
| 2025-05-20 | $53.53 | $53.53 | 1,368,600 | — | — |
| 2025-05-19 | $53.29 | $53.29 | 998,800 | — | — |
| 2025-05-16 | $54.14 | $54.14 | 1,238,600 | — | — |
| 2025-05-15 | $52.53 | $52.53 | 2,253,300 | — | — |
| 2025-05-14 | $52.98 | $52.98 | 1,554,800 | — | — |
| 2025-05-13 | $54.12 | $54.12 | 2,212,000 | — | — |
| 2025-05-12 | $53.29 | $53.29 | 1,997,100 | — | — |
| 2025-05-09 | $51.64 | $51.64 | 955,500 | — | — |
| 2025-05-08 | $51.84 | $51.84 | 1,763,400 | — | — |
| 2025-05-07 | $50.50 | $50.50 | 1,908,800 | — | — |
| 2025-05-06 | $51.64 | $51.64 | 1,708,900 | — | — |
| 2025-05-05 | $53.34 | $53.34 | 1,220,300 | — | — |
| 2025-05-02 | $53.88 | $53.88 | 1,172,300 | — | — |
| 2025-05-01 | $53.02 | $53.02 | 1,162,600 | — | — |
| 2025-04-30 | $52.68 | $52.68 | 1,406,000 | — | — |
| 2025-04-29 | $52.94 | $52.94 | 1,231,100 | — | — |
| 2025-04-28 | $52.86 | $52.86 | 891,600 | — | — |
| 2025-04-25 | $52.53 | $52.53 | 1,143,500 | — | — |
| 2025-04-24 | $52.41 | $52.41 | 1,431,200 | — | — |
| 2025-04-23 | $50.43 | $50.43 | 1,397,500 | — | — |
| 2025-04-22 | $49.69 | $49.69 | 1,436,000 | — | — |
| 2025-04-21 | $48.15 | $48.15 | 1,232,800 | — | — |
| 2025-04-17 | $49.60 | $49.60 | 1,992,200 | — | — |
| 2025-04-16 | $48.64 | $48.64 | 1,880,100 | — | — |
| 2025-04-15 | $49.49 | $49.49 | 1,252,500 | — | — |
| 2025-04-14 | $49.33 | $49.33 | 1,394,200 | — | — |
| 2025-04-11 | $48.75 | $48.75 | 2,337,600 | — | — |
| 2025-04-10 | $48.18 | $48.18 | 1,809,100 | — | — |
| 2025-04-09 | $49.07 | $49.07 | 3,523,900 | — | — |
| 2025-04-08 | $44.53 | $44.53 | 2,208,400 | — | — |
| 2025-04-07 | $45.40 | $45.40 | 2,923,500 | — | — |
| 2025-04-04 | $46.14 | $46.14 | 3,588,800 | — | — |
| 2025-04-03 | $47.19 | $47.19 | 3,254,400 | — | — |
| 2025-04-02 | $50.96 | $50.96 | 2,338,000 | — | — |
| 2025-04-01 | $49.38 | $49.38 | 3,213,500 | — | — |
| 2025-03-31 | $48.31 | $48.31 | 3,251,200 | — | — |
| 2025-03-28 | $48.50 | $48.50 | 2,285,400 | — | — |
| 2025-03-27 | $49.93 | $49.93 | 3,674,400 | — | — |
| 2025-03-26 | $49.50 | $49.50 | 2,339,700 | — | — |
| 2025-03-25 | $49.52 | $49.52 | 4,144,500 | — | — |
| 2025-03-24 | $49.64 | $49.64 | 3,804,700 | — | — |
| 2025-03-21 | $48.27 | $48.27 | 4,969,400 | — | — |
| 2025-03-20 | $48.51 | $48.51 | 1,354,500 | — | — |
| 2025-03-19 | $49.05 | $49.05 | 1,555,600 | — | — |
| 2025-03-18 | $47.84 | $47.84 | 1,170,800 | — | — |
| 2025-03-17 | $47.85 | $47.85 | 2,107,200 | — | — |
| 2025-03-14 | $47.68 | $47.68 | 1,312,100 | — | — |
| 2025-03-13 | $46.27 | $46.27 | 2,181,400 | — | — |
| 2025-03-12 | $47.53 | $47.53 | 2,985,500 | — | — |
| 2025-03-11 | $46.55 | $46.55 | 2,606,100 | — | — |
| 2025-03-10 | $46.69 | $46.69 | 3,213,100 | — | — |
| 2025-03-07 | $47.87 | $47.87 | 1,952,500 | — | — |
| 2025-03-06 | $47.70 | $47.70 | 2,187,200 | — | — |
| 2025-03-05 | $47.53 | $47.53 | 1,929,700 | — | — |
| 2025-03-04 | $47.42 | $47.42 | 2,522,200 | — | — |
| 2025-03-03 | $49.28 | $49.28 | 1,612,800 | — | — |
| 2025-02-28 | $51.01 | $51.01 | 1,537,100 | — | — |
| 2025-02-27 | $51.04 | $51.04 | 1,990,900 | — | — |
| 2025-02-26 | $50.76 | $50.76 | 2,207,200 | — | — |
| 2025-02-25 | $49.66 | $49.66 | 1,395,300 | — | — |
| 2025-02-24 | $49.82 | $49.82 | 2,414,400 | — | — |
| 2025-02-21 | $50.97 | $50.97 | 2,057,500 | — | — |
| 2025-02-20 | $52.42 | $52.42 | 1,661,200 | — | — |
| 2025-02-19 | $53.55 | $53.55 | 1,142,400 | — | — |
| 2025-02-18 | $54.59 | $54.59 | 811,300 | — | — |
| 2025-02-14 | $54.31 | $54.31 | 1,016,300 | — | — |
| 2025-02-13 | $54.04 | $54.04 | 866,600 | — | — |
| 2025-02-12 | $54.03 | $54.03 | 1,378,500 | — | — |
| 2025-02-11 | $54.84 | $54.84 | 771,600 | — | — |
| 2025-02-10 | $54.70 | $54.70 | 1,292,600 | — | — |
| 2025-02-07 | $54.60 | $54.60 | 1,090,200 | — | — |
| 2025-02-06 | $55.36 | $55.36 | 1,077,000 | — | — |
| 2025-02-05 | $54.48 | $54.48 | 1,702,500 | — | — |
| 2025-02-04 | $54.64 | $54.64 | 2,828,600 | — | — |
| 2025-02-03 | $55.80 | $55.80 | 1,620,100 | — | — |
| 2025-01-31 | $56.44 | $56.44 | 1,219,800 | — | — |
| 2025-01-30 | $57.03 | $57.03 | 1,567,300 | — | — |
| 2025-01-29 | $56.51 | $56.51 | 1,179,200 | — | — |
| 2025-01-28 | $56.73 | $56.73 | 1,385,200 | — | — |
| 2025-01-27 | $56.05 | $56.05 | 2,063,300 | — | — |
| 2025-01-24 | $56.44 | $56.44 | 1,796,100 | — | — |
| 2025-01-23 | $56.86 | $56.86 | 1,252,900 | — | — |
| 2025-01-22 | $57.26 | $57.26 | 1,256,300 | — | — |
| 2025-01-21 | $56.80 | $56.80 | 1,750,000 | — | — |
| 2025-01-17 | $55.22 | $55.22 | 1,723,200 | — | — |
| 2025-01-16 | $54.88 | $54.88 | 1,738,800 | — | — |
| 2025-01-15 | $54.15 | $54.15 | 1,583,500 | — | — |
| 2025-01-14 | $53.95 | $53.95 | 2,098,800 | — | — |
| 2025-01-13 | $51.75 | $51.75 | 1,629,800 | — | — |
| 2025-01-10 | $50.56 | $50.56 | 1,521,500 | — | — |
| 2025-01-08 | $51.18 | $51.18 | 1,185,800 | — | — |
| 2025-01-07 | $50.86 | $50.86 | 1,652,800 | — | — |
| 2025-01-06 | $51.34 | $51.34 | 1,356,900 | — | — |
| 2025-01-03 | $52.09 | $52.09 | 1,216,600 | — | — |
| 2025-01-02 | $51.33 | $51.33 | 2,167,700 | — | — |