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
- 2016-10-19 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 | $52.44 | $52.44 | 1,383,500 | — | — |
| 2025-12-30 | $53.19 | $53.19 | 1,363,800 | — | — |
| 2025-12-29 | $53.97 | $53.97 | 1,279,800 | — | — |
| 2025-12-26 | $55.08 | $55.08 | 1,410,600 | — | — |
| 2025-12-24 | $56.71 | $56.71 | 653,000 | — | — |
| 2025-12-23 | $56.46 | $56.46 | 1,343,300 | — | — |
| 2025-12-22 | $57.91 | $57.91 | 2,103,100 | — | — |
| 2025-12-19 | $55.86 | $55.86 | 3,283,600 | — | — |
| 2025-12-18 | $54.84 | $54.84 | 1,335,400 | — | — |
| 2025-12-17 | $54.74 | $54.74 | 1,175,600 | — | — |
| 2025-12-16 | $55.97 | $55.97 | 1,144,700 | — | — |
| 2025-12-15 | $56.25 | $56.25 | 1,565,200 | — | — |
| 2025-12-12 | $56.68 | $56.68 | 1,402,500 | — | — |
| 2025-12-11 | $58.09 | $58.09 | 1,348,900 | — | — |
| 2025-12-10 | $57.59 | $57.59 | 1,570,900 | — | — |
| 2025-12-09 | $57.04 | $57.04 | 2,169,200 | — | — |
| 2025-12-08 | $57.36 | $57.36 | 1,309,500 | — | — |
| 2025-12-05 | $56.88 | $56.88 | 1,660,300 | — | — |
| 2025-12-04 | $58.18 | $58.18 | 3,111,100 | — | — |
| 2025-12-03 | $55.99 | $55.99 | 1,948,900 | — | — |
| 2025-12-02 | $51.58 | $51.58 | 1,416,500 | — | — |
| 2025-12-01 | $52.17 | $52.17 | 2,287,600 | — | — |
| 2025-11-28 | $53.47 | $53.47 | 1,406,800 | — | — |
| 2025-11-26 | $53.30 | $53.30 | 2,084,300 | — | — |
| 2025-11-25 | $53.57 | $53.57 | 2,359,100 | — | — |
| 2025-11-24 | $51.25 | $51.25 | 2,488,800 | — | — |
| 2025-11-21 | $50.23 | $50.23 | 2,753,700 | — | — |
| 2025-11-20 | $49.29 | $49.29 | 2,370,400 | — | — |
| 2025-11-19 | $50.73 | $50.73 | 1,736,900 | — | — |
| 2025-11-18 | $53.47 | $53.47 | 2,436,800 | — | — |
| 2025-11-17 | $55.32 | $55.32 | 4,451,400 | — | — |
| 2025-11-14 | $52.53 | $52.53 | 4,266,800 | — | — |
| 2025-11-13 | $51.11 | $51.11 | 2,919,600 | — | — |
| 2025-11-12 | $52.19 | $52.19 | 2,760,500 | — | — |
| 2025-11-11 | $55.21 | $55.21 | 2,116,000 | — | — |
| 2025-11-10 | $54.58 | $54.58 | 2,349,600 | — | — |
| 2025-11-07 | $55.12 | $55.12 | 2,936,600 | — | — |
| 2025-11-06 | $56.61 | $56.61 | 2,745,900 | — | — |
| 2025-11-05 | $56.99 | $56.99 | 2,083,600 | — | — |
| 2025-11-04 | $56.41 | $56.41 | 3,280,600 | — | — |
| 2025-11-03 | $61.97 | $61.97 | 1,922,500 | — | — |
| 2025-10-31 | $63.99 | $63.99 | 3,020,800 | — | — |
| 2025-10-30 | $61.10 | $61.10 | 1,545,000 | — | — |
| 2025-10-29 | $62.56 | $62.56 | 1,771,900 | — | — |
| 2025-10-28 | $64.17 | $64.17 | 1,855,600 | — | — |
| 2025-10-27 | $65.72 | $65.72 | 3,004,800 | — | — |
| 2025-10-24 | $67.61 | $67.61 | 1,342,600 | — | — |
| 2025-10-23 | $67.21 | $67.21 | 1,553,000 | — | — |
| 2025-10-22 | $66.52 | $66.52 | 3,193,000 | — | — |
| 2025-10-21 | $72.32 | $72.32 | 1,865,200 | — | — |
| 2025-10-20 | $73.97 | $73.97 | 2,688,400 | — | — |
| 2025-10-17 | $69.15 | $69.15 | 2,007,000 | — | — |
| 2025-10-16 | $68.43 | $68.43 | 2,580,700 | — | — |
| 2025-10-15 | $71.82 | $71.82 | 2,366,300 | — | — |
| 2025-10-14 | $69.38 | $69.38 | 2,521,700 | — | — |
| 2025-10-13 | $68.29 | $68.29 | 3,193,400 | — | — |
| 2025-10-10 | $73.07 | $73.07 | 3,840,600 | — | — |
| 2025-10-09 | $74.92 | $74.92 | 2,676,800 | — | — |
| 2025-10-08 | $76.78 | $76.78 | 5,868,200 | — | — |
| 2025-10-07 | $70.62 | $70.62 | 1,543,800 | — | — |
| 2025-10-06 | $70.19 | $70.19 | 2,477,800 | — | — |
| 2025-10-03 | $67.74 | $67.74 | 3,679,300 | — | — |
| 2025-10-02 | $72.82 | $72.82 | 4,280,500 | — | — |
| 2025-10-01 | $66.16 | $66.16 | 1,956,600 | — | — |
| 2025-09-30 | $64.81 | $64.81 | 2,576,300 | — | — |
| 2025-09-29 | $63.77 | $63.77 | 2,116,900 | — | — |
| 2025-09-26 | $61.67 | $61.67 | 1,957,200 | — | — |
| 2025-09-25 | $60.32 | $60.32 | 1,781,100 | — | — |
| 2025-09-24 | $61.05 | $61.05 | 2,166,000 | — | — |
| 2025-09-23 | $60.76 | $60.76 | 2,355,800 | — | — |
| 2025-09-22 | $62.10 | $62.10 | 2,385,800 | — | — |
| 2025-09-19 | $62.32 | $62.32 | 5,234,700 | — | — |
| 2025-09-18 | $62.94 | $62.94 | 2,792,500 | — | — |
| 2025-09-17 | $59.07 | $59.07 | 2,768,300 | — | — |
| 2025-09-16 | $61.19 | $61.19 | 4,625,300 | — | — |
| 2025-09-15 | $57.84 | $57.84 | 2,326,500 | — | — |
| 2025-09-12 | $56.26 | $56.26 | 2,000,700 | — | — |
| 2025-09-11 | $55.89 | $55.89 | 2,204,900 | — | — |
| 2025-09-10 | $51.81 | $51.81 | 1,160,100 | — | — |
| 2025-09-09 | $53.69 | $53.69 | 1,850,700 | — | — |
| 2025-09-08 | $54.10 | $54.10 | 1,500,100 | — | — |
| 2025-09-05 | $54.86 | $54.86 | 2,736,500 | — | — |
| 2025-09-04 | $52.74 | $52.74 | 2,061,900 | — | — |
| 2025-09-03 | $52.98 | $52.98 | 1,640,200 | — | — |
| 2025-09-02 | $52.66 | $52.66 | 1,494,800 | — | — |
| 2025-08-29 | $51.83 | $51.83 | 1,589,400 | — | — |
| 2025-08-28 | $53.05 | $53.05 | 1,449,500 | — | — |
| 2025-08-27 | $53.53 | $53.53 | 1,477,500 | — | — |
| 2025-08-26 | $54.88 | $54.88 | 1,278,500 | — | — |
| 2025-08-25 | $54.13 | $54.13 | 1,487,300 | — | — |
| 2025-08-22 | $54.32 | $54.32 | 1,726,500 | — | — |
| 2025-08-21 | $52.82 | $52.82 | 1,176,600 | — | — |
| 2025-08-20 | $53.07 | $53.07 | 2,006,500 | — | — |
| 2025-08-19 | $54.16 | $54.16 | 3,100,400 | — | — |
| 2025-08-18 | $57.59 | $57.59 | 2,219,000 | — | — |
| 2025-08-15 | $59.73 | $59.73 | 3,063,500 | — | — |
| 2025-08-14 | $58.82 | $58.82 | 4,974,400 | — | — |
| 2025-08-13 | $57.33 | $57.33 | 6,935,900 | — | — |
| 2025-08-12 | $56.60 | $56.60 | 2,176,200 | — | — |
| 2025-08-11 | $55.41 | $55.41 | 2,014,300 | — | — |
| 2025-08-08 | $55.00 | $55.00 | 1,623,400 | — | — |
| 2025-08-07 | $55.96 | $55.96 | 1,907,000 | — | — |
| 2025-08-06 | $56.34 | $56.34 | 2,431,600 | — | — |
| 2025-08-05 | $55.59 | $55.59 | 4,543,300 | — | — |
| 2025-08-04 | $59.59 | $59.59 | 3,401,100 | — | — |
| 2025-08-01 | $56.09 | $56.09 | 2,992,300 | — | — |
| 2025-07-31 | $56.26 | $56.26 | 3,267,200 | — | — |
| 2025-07-30 | $57.68 | $57.68 | 3,274,000 | — | — |
| 2025-07-29 | $59.02 | $59.02 | 4,206,300 | — | — |
| 2025-07-28 | $63.75 | $63.75 | 1,688,100 | — | — |
| 2025-07-25 | $64.76 | $64.76 | 2,915,000 | — | — |
| 2025-07-24 | $66.06 | $66.06 | 2,925,200 | — | — |
| 2025-07-23 | $68.14 | $68.14 | 3,790,600 | — | — |
| 2025-07-22 | $65.93 | $65.93 | 4,205,600 | — | — |
| 2025-07-21 | $65.33 | $65.33 | 7,125,900 | — | — |
| 2025-07-18 | $65.13 | $65.13 | 10,165,900 | — | — |
| 2025-07-17 | $55.09 | $55.09 | 2,201,100 | — | — |
| 2025-07-16 | $55.14 | $55.14 | 3,318,200 | — | — |
| 2025-07-15 | $52.73 | $52.73 | 3,116,800 | — | — |
| 2025-07-14 | $56.42 | $56.42 | 2,462,900 | — | — |
| 2025-07-11 | $56.80 | $56.80 | 2,890,500 | — | — |
| 2025-07-10 | $59.00 | $59.00 | 4,583,900 | — | — |
| 2025-07-09 | $60.08 | $60.08 | 5,356,000 | — | — |
| 2025-07-08 | $54.82 | $54.82 | 3,777,400 | — | — |
| 2025-07-07 | $51.19 | $51.19 | 2,181,400 | — | — |
| 2025-07-03 | $52.17 | $52.17 | 1,839,200 | — | — |
| 2025-07-02 | $51.67 | $51.67 | 3,365,500 | — | — |
| 2025-07-01 | $48.51 | $48.51 | 3,448,200 | — | — |
| 2025-06-30 | $48.64 | $48.64 | 5,290,300 | — | — |
| 2025-06-27 | $47.49 | $47.49 | 15,085,000 | — | — |
| 2025-06-26 | $46.70 | $46.70 | 2,681,900 | — | — |
| 2025-06-25 | $47.66 | $47.66 | 2,123,500 | — | — |
| 2025-06-24 | $46.78 | $46.78 | 2,457,000 | — | — |
| 2025-06-23 | $45.55 | $45.55 | 2,234,200 | — | — |
| 2025-06-20 | $44.25 | $44.25 | 3,055,900 | — | — |
| 2025-06-18 | $44.43 | $44.43 | 5,699,700 | — | — |
| 2025-06-17 | $43.19 | $43.19 | 3,881,500 | — | — |
| 2025-06-16 | $41.58 | $41.58 | 1,687,300 | — | — |
| 2025-06-13 | $41.36 | $41.36 | 2,019,700 | — | — |
| 2025-06-12 | $41.28 | $41.28 | 1,632,700 | — | — |
| 2025-06-11 | $41.52 | $41.52 | 2,055,900 | — | — |
| 2025-06-10 | $42.94 | $42.94 | 3,531,100 | — | — |
| 2025-06-09 | $42.09 | $42.09 | 3,289,600 | — | — |
| 2025-06-06 | $41.86 | $41.86 | 4,726,300 | — | — |
| 2025-06-05 | $38.57 | $38.57 | 2,594,000 | — | — |
| 2025-06-04 | $38.05 | $38.05 | 1,446,500 | — | — |
| 2025-06-03 | $38.04 | $38.04 | 1,838,500 | — | — |
| 2025-06-02 | $36.95 | $36.95 | 2,381,500 | — | — |
| 2025-05-30 | $36.29 | $36.29 | 2,079,300 | — | — |
| 2025-05-29 | $36.78 | $36.78 | 2,722,000 | — | — |
| 2025-05-28 | $37.22 | $37.22 | 1,633,000 | — | — |
| 2025-05-27 | $37.57 | $37.57 | 2,055,200 | — | — |
| 2025-05-23 | $36.86 | $36.86 | 1,261,100 | — | — |
| 2025-05-22 | $37.53 | $37.53 | 1,341,200 | — | — |
| 2025-05-21 | $36.99 | $36.99 | 2,002,700 | — | — |
| 2025-05-20 | $39.25 | $39.25 | 1,973,300 | — | — |
| 2025-05-19 | $38.68 | $38.68 | 1,487,000 | — | — |
| 2025-05-16 | $38.77 | $38.77 | 2,943,900 | — | — |
| 2025-05-15 | $36.31 | $36.31 | 1,413,700 | — | — |
| 2025-05-14 | $35.60 | $35.60 | 2,119,400 | — | — |
| 2025-05-13 | $37.22 | $37.22 | 2,029,200 | — | — |
| 2025-05-12 | $37.59 | $37.59 | 1,961,000 | — | — |
| 2025-05-09 | $35.62 | $35.62 | 1,741,200 | — | — |
| 2025-05-08 | $36.14 | $36.14 | 2,487,400 | — | — |
| 2025-05-07 | $34.25 | $34.25 | 3,105,200 | — | — |
| 2025-05-06 | $33.16 | $33.16 | 3,904,900 | — | — |
| 2025-05-05 | $37.62 | $37.62 | 1,318,000 | — | — |
| 2025-05-02 | $38.25 | $38.25 | 1,650,800 | — | — |
| 2025-05-01 | $37.73 | $37.73 | 1,938,800 | — | — |
| 2025-04-30 | $38.67 | $38.67 | 2,084,000 | — | — |
| 2025-04-29 | $37.40 | $37.40 | 1,259,000 | — | — |
| 2025-04-28 | $37.88 | $37.88 | 1,320,600 | — | — |
| 2025-04-25 | $38.27 | $38.27 | 1,320,600 | — | — |
| 2025-04-24 | $39.11 | $39.11 | 1,796,200 | — | — |
| 2025-04-23 | $38.54 | $38.54 | 1,902,900 | — | — |
| 2025-04-22 | $39.23 | $39.23 | 1,832,700 | — | — |
| 2025-04-21 | $37.82 | $37.82 | 1,653,100 | — | — |
| 2025-04-17 | $37.77 | $37.77 | 1,027,700 | — | — |
| 2025-04-16 | $37.78 | $37.78 | 1,647,300 | — | — |
| 2025-04-15 | $38.95 | $38.95 | 2,211,500 | — | — |
| 2025-04-14 | $38.81 | $38.81 | 2,626,100 | — | — |
| 2025-04-11 | $39.30 | $39.30 | 3,648,900 | — | — |
| 2025-04-10 | $34.26 | $34.26 | 2,687,700 | — | — |
| 2025-04-09 | $34.89 | $34.89 | 4,525,000 | — | — |
| 2025-04-08 | $31.27 | $31.27 | 3,338,400 | — | — |
| 2025-04-07 | $32.38 | $32.38 | 3,726,000 | — | — |
| 2025-04-04 | $32.65 | $32.65 | 3,079,100 | — | — |
| 2025-04-03 | $32.66 | $32.66 | 2,115,800 | — | — |
| 2025-04-02 | $34.19 | $34.19 | 1,758,800 | — | — |
| 2025-04-01 | $33.14 | $33.14 | 2,179,200 | — | — |
| 2025-03-31 | $34.03 | $34.03 | 3,970,900 | — | — |
| 2025-03-28 | $36.99 | $36.99 | 1,602,300 | — | — |
| 2025-03-27 | $38.04 | $38.04 | 1,727,200 | — | — |
| 2025-03-26 | $39.18 | $39.18 | 2,350,600 | — | — |
| 2025-03-25 | $40.89 | $40.89 | 1,641,400 | — | — |
| 2025-03-24 | $42.62 | $42.62 | 1,344,200 | — | — |
| 2025-03-21 | $41.22 | $41.22 | 1,540,000 | — | — |
| 2025-03-20 | $41.17 | $41.17 | 1,116,500 | — | — |
| 2025-03-19 | $41.94 | $41.94 | 1,244,300 | — | — |
| 2025-03-18 | $40.97 | $40.97 | 1,933,700 | — | — |
| 2025-03-17 | $42.82 | $42.82 | 1,132,400 | — | — |
| 2025-03-14 | $42.12 | $42.12 | 1,425,900 | — | — |
| 2025-03-13 | $41.99 | $41.99 | 1,193,800 | — | — |
| 2025-03-12 | $43.49 | $43.49 | 1,400,800 | — | — |
| 2025-03-11 | $42.37 | $42.37 | 1,979,900 | — | — |
| 2025-03-10 | $43.34 | $43.34 | 2,929,700 | — | — |
| 2025-03-07 | $45.53 | $45.53 | 1,885,800 | — | — |
| 2025-03-06 | $43.31 | $43.31 | 1,275,800 | — | — |
| 2025-03-05 | $43.84 | $43.84 | 1,189,400 | — | — |
| 2025-03-04 | $43.45 | $43.45 | 2,114,700 | — | — |
| 2025-03-03 | $42.29 | $42.29 | 1,725,300 | — | — |
| 2025-02-28 | $43.92 | $43.92 | 1,662,300 | — | — |
| 2025-02-27 | $43.62 | $43.62 | 1,483,000 | — | — |
| 2025-02-26 | $44.40 | $44.40 | 1,236,600 | — | — |
| 2025-02-25 | $44.51 | $44.51 | 2,157,000 | — | — |
| 2025-02-24 | $46.57 | $46.57 | 2,203,500 | — | — |
| 2025-02-21 | $47.91 | $47.91 | 2,675,100 | — | — |
| 2025-02-20 | $50.43 | $50.43 | 2,974,100 | — | — |
| 2025-02-19 | $53.02 | $53.02 | 4,767,700 | — | — |
| 2025-02-18 | $52.22 | $52.22 | 6,027,200 | — | — |
| 2025-02-14 | $49.72 | $49.72 | 7,745,300 | — | — |
| 2025-02-13 | $43.49 | $43.49 | 2,049,500 | — | — |
| 2025-02-12 | $43.30 | $43.30 | 4,246,400 | — | — |
| 2025-02-11 | $39.62 | $39.62 | 2,027,700 | — | — |
| 2025-02-10 | $39.41 | $39.41 | 1,420,200 | — | — |
| 2025-02-07 | $39.71 | $39.71 | 2,173,200 | — | — |
| 2025-02-06 | $40.61 | $40.61 | 1,595,800 | — | — |
| 2025-02-05 | $42.22 | $42.22 | 1,838,900 | — | — |
| 2025-02-04 | $40.49 | $40.49 | 1,507,100 | — | — |
| 2025-02-03 | $40.00 | $40.00 | 2,234,900 | — | — |
| 2025-01-31 | $41.59 | $41.59 | 2,029,900 | — | — |
| 2025-01-30 | $42.04 | $42.04 | 1,630,300 | — | — |
| 2025-01-29 | $41.21 | $41.21 | 1,311,700 | — | — |
| 2025-01-28 | $41.81 | $41.81 | 1,425,200 | — | — |
| 2025-01-27 | $41.85 | $41.85 | 1,715,300 | — | — |
| 2025-01-24 | $43.42 | $43.42 | 2,275,500 | — | — |
| 2025-01-23 | $44.23 | $44.23 | 2,493,100 | — | — |
| 2025-01-22 | $44.20 | $44.20 | 5,393,800 | — | — |
| 2025-01-21 | $41.51 | $41.51 | 1,813,900 | — | — |
| 2025-01-17 | $40.53 | $40.53 | 1,387,300 | — | — |
| 2025-01-16 | $40.30 | $40.30 | 1,613,600 | — | — |
| 2025-01-15 | $39.04 | $39.04 | 1,753,800 | — | — |
| 2025-01-14 | $38.36 | $38.36 | 1,489,200 | — | — |
| 2025-01-13 | $38.85 | $38.85 | 2,748,400 | — | — |
| 2025-01-10 | $39.69 | $39.69 | 2,408,500 | — | — |
| 2025-01-08 | $41.29 | $41.29 | 982,400 | — | — |
| 2025-01-07 | $41.92 | $41.92 | 1,525,600 | — | — |
| 2025-01-06 | $42.43 | $42.43 | 2,430,300 | — | — |
| 2025-01-03 | $41.02 | $41.02 | 1,443,800 | — | — |
| 2025-01-02 | $41.43 | $41.43 | 1,659,600 | — | — |