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
- 2020-10-28 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 | $44.71 | $49.82 | 903,800 | — | — |
| 2025-12-30 | $44.68 | $49.78 | 678,200 | — | — |
| 2025-12-29 | $44.71 | $49.82 | 638,300 | — | — |
| 2025-12-26 | $44.06 | $49.09 | 517,200 | — | — |
| 2025-12-24 | $44.04 | $49.07 | 434,500 | — | — |
| 2025-12-23 | $43.98 | $49.00 | 830,100 | — | — |
| 2025-12-22 | $43.55 | $48.52 | 1,204,500 | — | — |
| 2025-12-19 | $43.60 | $48.58 | 3,183,700 | — | — |
| 2025-12-18 | $44.13 | $49.17 | 1,493,400 | — | — |
| 2025-12-17 | $45.49 | $50.69 | 1,045,900 | — | — |
| 2025-12-16 | $44.64 | $49.74 | 882,700 | — | — |
| 2025-12-15 | $46.79 | $52.13 | 1,002,800 | — | — |
| 2025-12-12 | $48.32 | $53.84 | 730,900 | — | — |
| 2025-12-11 | $47.14 | $52.52 | 592,200 | — | — |
| 2025-12-10 | $47.58 | $53.01 | 991,700 | — | — |
| 2025-12-09 | $47.46 | $52.88 | 576,000 | — | — |
| 2025-12-08 | $47.26 | $52.66 | 660,400 | — | — |
| 2025-12-05 | $47.64 | $53.08 | 682,000 | — | — |
| 2025-12-04 | $47.74 | $53.19 | 596,200 | — | — |
| 2025-12-03 | $47.74 | $53.19 | 816,500 | — | — |
| 2025-12-02 | $47.43 | $52.85 | 652,800 | — | — |
| 2025-12-01 | $47.31 | $52.71 | 847,300 | — | — |
| 2025-11-28 | $47.78 | $52.79 | 583,500 | — | — |
| 2025-11-26 | $46.90 | $51.81 | 1,212,900 | — | — |
| 2025-11-25 | $46.36 | $51.22 | 690,200 | — | — |
| 2025-11-24 | $46.63 | $51.52 | 578,600 | — | — |
| 2025-11-21 | $46.25 | $51.10 | 1,223,700 | — | — |
| 2025-11-20 | $46.12 | $50.95 | 1,060,300 | — | — |
| 2025-11-19 | $47.55 | $52.53 | 749,000 | — | — |
| 2025-11-18 | $47.98 | $53.01 | 701,800 | — | — |
| 2025-11-17 | $47.78 | $52.79 | 1,061,800 | — | — |
| 2025-11-14 | $48.83 | $53.95 | 1,230,000 | — | — |
| 2025-11-13 | $48.88 | $54.00 | 1,400,700 | — | — |
| 2025-11-12 | $47.71 | $52.71 | 1,105,900 | — | — |
| 2025-11-11 | $48.08 | $53.12 | 803,400 | — | — |
| 2025-11-10 | $47.10 | $52.04 | 856,600 | — | — |
| 2025-11-07 | $46.17 | $51.01 | 780,200 | — | — |
| 2025-11-06 | $46.13 | $50.96 | 943,900 | — | — |
| 2025-11-05 | $46.27 | $51.12 | 1,922,900 | — | — |
| 2025-11-04 | $46.65 | $51.54 | 871,500 | — | — |
| 2025-11-03 | $47.16 | $52.10 | 736,200 | — | — |
| 2025-10-31 | $47.17 | $52.11 | 657,500 | — | — |
| 2025-10-30 | $46.88 | $51.79 | 732,200 | — | — |
| 2025-10-29 | $46.87 | $51.78 | 769,300 | — | — |
| 2025-10-28 | $46.92 | $51.84 | 853,600 | — | — |
| 2025-10-27 | $47.34 | $52.30 | 446,900 | — | — |
| 2025-10-24 | $47.57 | $52.55 | 536,200 | — | — |
| 2025-10-23 | $48.59 | $53.68 | 743,800 | — | — |
| 2025-10-22 | $46.99 | $51.91 | 708,200 | — | — |
| 2025-10-21 | $46.57 | $51.45 | 747,000 | — | — |
| 2025-10-20 | $46.99 | $51.91 | 920,600 | — | — |
| 2025-10-17 | $47.28 | $52.23 | 665,000 | — | — |
| 2025-10-16 | $46.91 | $51.83 | 776,400 | — | — |
| 2025-10-15 | $47.94 | $52.96 | 602,800 | — | — |
| 2025-10-14 | $48.24 | $53.29 | 916,700 | — | — |
| 2025-10-13 | $49.78 | $55.00 | 843,400 | — | — |
| 2025-10-10 | $48.75 | $53.86 | 1,446,700 | — | — |
| 2025-10-09 | $51.92 | $57.36 | 880,500 | — | — |
| 2025-10-08 | $53.36 | $58.95 | 1,127,300 | — | — |
| 2025-10-07 | $53.61 | $59.23 | 1,454,700 | — | — |
| 2025-10-06 | $52.17 | $57.64 | 1,079,200 | — | — |
| 2025-10-03 | $52.84 | $58.38 | 748,600 | — | — |
| 2025-10-02 | $52.06 | $57.51 | 665,900 | — | — |
| 2025-10-01 | $53.20 | $58.77 | 870,800 | — | — |
| 2025-09-30 | $53.18 | $58.75 | 920,700 | — | — |
| 2025-09-29 | $53.87 | $59.51 | 853,200 | — | — |
| 2025-09-26 | $56.44 | $62.35 | 719,400 | — | — |
| 2025-09-25 | $56.11 | $61.99 | 890,200 | — | — |
| 2025-09-24 | $56.12 | $62.00 | 955,700 | — | — |
| 2025-09-23 | $55.06 | $60.83 | 1,258,500 | — | — |
| 2025-09-22 | $54.74 | $60.48 | 1,167,800 | — | — |
| 2025-09-19 | $55.00 | $60.76 | 2,283,800 | — | — |
| 2025-09-18 | $57.58 | $63.61 | 1,155,400 | — | — |
| 2025-09-17 | $57.82 | $63.88 | 1,458,500 | — | — |
| 2025-09-16 | $56.07 | $61.95 | 1,598,000 | — | — |
| 2025-09-15 | $56.33 | $62.23 | 2,667,800 | — | — |
| 2025-09-12 | $53.01 | $58.56 | 969,900 | — | — |
| 2025-09-11 | $52.42 | $57.91 | 855,100 | — | — |
| 2025-09-10 | $52.82 | $58.35 | 1,310,000 | — | — |
| 2025-09-09 | $51.05 | $56.40 | 1,161,100 | — | — |
| 2025-09-08 | $49.52 | $54.71 | 1,025,200 | — | — |
| 2025-09-05 | $49.03 | $54.17 | 960,000 | — | — |
| 2025-09-04 | $51.55 | $56.95 | 1,483,300 | — | — |
| 2025-09-03 | $49.20 | $54.36 | 1,086,300 | — | — |
| 2025-09-02 | $50.01 | $55.25 | 530,000 | — | — |
| 2025-08-29 | $49.68 | $54.89 | 565,700 | — | — |
| 2025-08-28 | $49.68 | $54.89 | 691,800 | — | — |
| 2025-08-27 | $49.86 | $55.08 | 745,100 | — | — |
| 2025-08-26 | $49.66 | $54.43 | 963,100 | — | — |
| 2025-08-25 | $49.90 | $54.70 | 583,400 | — | — |
| 2025-08-22 | $49.91 | $54.71 | 672,700 | — | — |
| 2025-08-21 | $48.09 | $52.71 | 646,200 | — | — |
| 2025-08-20 | $47.72 | $52.31 | 800,200 | — | — |
| 2025-08-19 | $47.38 | $51.94 | 1,060,500 | — | — |
| 2025-08-18 | $48.26 | $52.90 | 597,900 | — | — |
| 2025-08-15 | $48.23 | $52.87 | 705,400 | — | — |
| 2025-08-14 | $48.99 | $53.70 | 669,300 | — | — |
| 2025-08-13 | $48.67 | $53.35 | 750,700 | — | — |
| 2025-08-12 | $48.50 | $53.16 | 1,110,800 | — | — |
| 2025-08-11 | $47.32 | $51.87 | 877,400 | — | — |
| 2025-08-08 | $47.55 | $52.12 | 729,800 | — | — |
| 2025-08-07 | $47.12 | $51.65 | 740,400 | — | — |
| 2025-08-06 | $48.79 | $53.48 | 1,508,500 | — | — |
| 2025-08-05 | $47.80 | $52.40 | 1,031,400 | — | — |
| 2025-08-04 | $47.19 | $51.73 | 1,061,400 | — | — |
| 2025-08-01 | $46.82 | $51.32 | 778,800 | — | — |
| 2025-07-31 | $48.18 | $52.81 | 722,300 | — | — |
| 2025-07-30 | $48.76 | $53.45 | 1,085,800 | — | — |
| 2025-07-29 | $50.22 | $55.05 | 861,600 | — | — |
| 2025-07-28 | $50.93 | $55.83 | 1,094,500 | — | — |
| 2025-07-25 | $49.41 | $54.16 | 563,400 | — | — |
| 2025-07-24 | $50.00 | $54.81 | 898,300 | — | — |
| 2025-07-23 | $49.34 | $54.08 | 1,126,900 | — | — |
| 2025-07-22 | $48.98 | $53.69 | 952,900 | — | — |
| 2025-07-21 | $48.36 | $53.01 | 1,383,900 | — | — |
| 2025-07-18 | $51.26 | $56.19 | 2,423,800 | — | — |
| 2025-07-17 | $48.03 | $52.65 | 828,300 | — | — |
| 2025-07-16 | $46.61 | $51.09 | 597,400 | — | — |
| 2025-07-15 | $47.06 | $51.58 | 840,900 | — | — |
| 2025-07-14 | $47.60 | $52.18 | 467,900 | — | — |
| 2025-07-11 | $47.85 | $52.45 | 803,600 | — | — |
| 2025-07-10 | $48.24 | $52.88 | 697,200 | — | — |
| 2025-07-09 | $47.76 | $52.35 | 923,200 | — | — |
| 2025-07-08 | $47.39 | $51.95 | 813,900 | — | — |
| 2025-07-07 | $46.43 | $50.89 | 489,700 | — | — |
| 2025-07-03 | $47.19 | $51.73 | 453,500 | — | — |
| 2025-07-02 | $46.80 | $51.30 | 969,000 | — | — |
| 2025-07-01 | $46.11 | $50.54 | 1,687,000 | — | — |
| 2025-06-30 | $45.67 | $50.06 | 1,093,000 | — | — |
| 2025-06-27 | $45.67 | $50.06 | 2,097,800 | — | — |
| 2025-06-26 | $45.68 | $50.07 | 454,000 | — | — |
| 2025-06-25 | $45.02 | $49.35 | 494,300 | — | — |
| 2025-06-24 | $45.73 | $50.13 | 678,300 | — | — |
| 2025-06-23 | $46.34 | $50.80 | 1,054,800 | — | — |
| 2025-06-20 | $46.61 | $51.09 | 2,583,700 | — | — |
| 2025-06-18 | $46.05 | $50.48 | 906,300 | — | — |
| 2025-06-17 | $47.09 | $51.62 | 803,300 | — | — |
| 2025-06-16 | $47.10 | $51.63 | 598,700 | — | — |
| 2025-06-13 | $47.27 | $51.82 | 911,600 | — | — |
| 2025-06-12 | $46.26 | $50.71 | 519,000 | — | — |
| 2025-06-11 | $46.21 | $50.65 | 766,700 | — | — |
| 2025-06-10 | $45.34 | $49.70 | 828,700 | — | — |
| 2025-06-09 | $44.76 | $49.06 | 654,800 | — | — |
| 2025-06-06 | $44.64 | $48.93 | 691,100 | — | — |
| 2025-06-05 | $43.99 | $48.22 | 763,900 | — | — |
| 2025-06-04 | $44.29 | $48.55 | 610,600 | — | — |
| 2025-06-03 | $45.67 | $50.06 | 1,384,000 | — | — |
| 2025-06-02 | $44.99 | $49.32 | 1,803,100 | — | — |
| 2025-05-30 | $44.17 | $48.42 | 1,852,300 | — | — |
| 2025-05-29 | $42.69 | $46.37 | 524,700 | — | — |
| 2025-05-28 | $42.51 | $46.17 | 582,700 | — | — |
| 2025-05-27 | $42.69 | $46.37 | 750,000 | — | — |
| 2025-05-23 | $42.09 | $45.72 | 441,800 | — | — |
| 2025-05-22 | $42.25 | $45.89 | 628,300 | — | — |
| 2025-05-21 | $42.41 | $46.07 | 930,300 | — | — |
| 2025-05-20 | $43.36 | $47.10 | 1,377,500 | — | — |
| 2025-05-19 | $43.20 | $46.92 | 1,168,400 | — | — |
| 2025-05-16 | $42.60 | $46.27 | 508,900 | — | — |
| 2025-05-15 | $43.16 | $46.88 | 549,300 | — | — |
| 2025-05-14 | $43.78 | $47.55 | 807,200 | — | — |
| 2025-05-13 | $43.80 | $47.58 | 1,108,900 | — | — |
| 2025-05-12 | $42.16 | $45.79 | 1,110,600 | — | — |
| 2025-05-09 | $40.58 | $44.08 | 933,000 | — | — |
| 2025-05-08 | $40.71 | $44.22 | 923,800 | — | — |
| 2025-05-07 | $38.47 | $41.79 | 1,941,700 | — | — |
| 2025-05-06 | $35.51 | $38.57 | 650,200 | — | — |
| 2025-05-05 | $34.94 | $37.95 | 725,500 | — | — |
| 2025-05-02 | $36.22 | $39.34 | 587,900 | — | — |
| 2025-05-01 | $35.41 | $38.46 | 569,400 | — | — |
| 2025-04-30 | $34.51 | $37.48 | 852,800 | — | — |
| 2025-04-29 | $35.22 | $38.26 | 501,300 | — | — |
| 2025-04-28 | $35.74 | $38.82 | 648,300 | — | — |
| 2025-04-25 | $35.62 | $38.69 | 884,200 | — | — |
| 2025-04-24 | $35.36 | $38.41 | 621,000 | — | — |
| 2025-04-23 | $34.87 | $37.88 | 632,200 | — | — |
| 2025-04-22 | $34.99 | $38.01 | 735,200 | — | — |
| 2025-04-21 | $34.32 | $37.28 | 739,600 | — | — |
| 2025-04-17 | $35.68 | $38.76 | 528,700 | — | — |
| 2025-04-16 | $34.63 | $37.61 | 476,500 | — | — |
| 2025-04-15 | $34.42 | $37.39 | 727,400 | — | — |
| 2025-04-14 | $34.39 | $37.35 | 679,600 | — | — |
| 2025-04-11 | $34.33 | $37.29 | 875,800 | — | — |
| 2025-04-10 | $33.49 | $36.38 | 855,500 | — | — |
| 2025-04-09 | $36.47 | $39.61 | 1,352,700 | — | — |
| 2025-04-08 | $32.40 | $35.19 | 1,268,900 | — | — |
| 2025-04-07 | $34.22 | $37.17 | 1,313,100 | — | — |
| 2025-04-04 | $34.83 | $37.83 | 1,547,500 | — | — |
| 2025-04-03 | $40.58 | $44.08 | 619,000 | — | — |
| 2025-04-02 | $45.63 | $49.56 | 803,600 | — | — |
| 2025-04-01 | $45.31 | $49.22 | 1,024,700 | — | — |
| 2025-03-31 | $43.97 | $47.76 | 786,400 | — | — |
| 2025-03-28 | $43.83 | $47.61 | 898,600 | — | — |
| 2025-03-27 | $44.24 | $48.05 | 759,900 | — | — |
| 2025-03-26 | $44.51 | $48.35 | 576,600 | — | — |
| 2025-03-25 | $43.99 | $47.78 | 669,200 | — | — |
| 2025-03-24 | $44.04 | $47.84 | 810,300 | — | — |
| 2025-03-21 | $43.76 | $47.53 | 13,118,300 | — | — |
| 2025-03-20 | $44.42 | $48.25 | 1,013,600 | — | — |
| 2025-03-19 | $44.82 | $48.68 | 1,035,900 | — | — |
| 2025-03-18 | $43.55 | $47.30 | 1,151,400 | — | — |
| 2025-03-17 | $43.17 | $46.89 | 1,928,100 | — | — |
| 2025-03-14 | $43.60 | $47.36 | 780,400 | — | — |
| 2025-03-13 | $42.05 | $45.67 | 817,200 | — | — |
| 2025-03-12 | $42.65 | $46.33 | 1,125,300 | — | — |
| 2025-03-11 | $42.90 | $46.60 | 1,253,100 | — | — |
| 2025-03-10 | $41.53 | $45.11 | 980,200 | — | — |
| 2025-03-07 | $41.49 | $44.64 | 877,800 | — | — |
| 2025-03-06 | $40.97 | $44.08 | 1,103,700 | — | — |
| 2025-03-05 | $40.27 | $43.33 | 1,316,400 | — | — |
| 2025-03-04 | $39.17 | $42.15 | 1,372,200 | — | — |
| 2025-03-03 | $39.73 | $42.75 | 1,624,000 | — | — |
| 2025-02-28 | $44.62 | $48.01 | 719,100 | — | — |
| 2025-02-27 | $44.68 | $48.08 | 693,000 | — | — |
| 2025-02-26 | $45.18 | $48.62 | 534,400 | — | — |
| 2025-02-25 | $45.52 | $48.98 | 718,700 | — | — |
| 2025-02-24 | $46.52 | $50.06 | 594,600 | — | — |
| 2025-02-21 | $47.35 | $50.95 | 725,200 | — | — |
| 2025-02-20 | $48.78 | $52.49 | 508,300 | — | — |
| 2025-02-19 | $48.69 | $52.39 | 672,200 | — | — |
| 2025-02-18 | $48.24 | $51.91 | 850,800 | — | — |
| 2025-02-14 | $48.23 | $51.90 | 1,013,900 | — | — |
| 2025-02-13 | $46.29 | $49.81 | 642,600 | — | — |
| 2025-02-12 | $45.79 | $49.27 | 626,100 | — | — |
| 2025-02-11 | $48.21 | $51.88 | 468,400 | — | — |
| 2025-02-10 | $48.57 | $52.26 | 797,800 | — | — |
| 2025-02-07 | $46.94 | $50.51 | 560,000 | — | — |
| 2025-02-06 | $47.95 | $51.60 | 616,000 | — | — |
| 2025-02-05 | $48.16 | $51.82 | 654,000 | — | — |
| 2025-02-04 | $48.57 | $52.26 | 536,700 | — | — |
| 2025-02-03 | $48.53 | $52.22 | 510,300 | — | — |
| 2025-01-31 | $49.20 | $52.94 | 797,000 | — | — |
| 2025-01-30 | $51.02 | $54.90 | 337,600 | — | — |
| 2025-01-29 | $51.00 | $54.88 | 434,800 | — | — |
| 2025-01-28 | $51.09 | $54.97 | 413,900 | — | — |
| 2025-01-27 | $51.09 | $54.97 | 600,200 | — | — |
| 2025-01-24 | $52.51 | $56.50 | 444,000 | — | — |
| 2025-01-23 | $53.26 | $57.31 | 800,000 | — | — |
| 2025-01-22 | $54.26 | $58.39 | 539,800 | — | — |
| 2025-01-21 | $54.42 | $58.56 | 972,900 | — | — |
| 2025-01-17 | $53.62 | $57.70 | 777,000 | — | — |
| 2025-01-16 | $53.97 | $58.07 | 511,300 | — | — |
| 2025-01-15 | $54.10 | $58.21 | 615,700 | — | — |
| 2025-01-14 | $53.87 | $57.97 | 919,000 | — | — |
| 2025-01-13 | $54.26 | $58.39 | 927,200 | — | — |
| 2025-01-10 | $52.73 | $56.74 | 1,065,400 | — | — |
| 2025-01-08 | $52.63 | $56.63 | 1,936,600 | — | — |
| 2025-01-07 | $52.49 | $56.48 | 574,700 | — | — |
| 2025-01-06 | $52.20 | $56.17 | 611,300 | — | — |
| 2025-01-03 | $51.94 | $55.89 | 699,000 | — | — |
| 2025-01-02 | $52.01 | $55.96 | 744,100 | — | — |