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
- 2021-03-24 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 | $48.12 | $48.12 | 969,000 | — | — |
| 2025-12-30 | $48.80 | $48.80 | 1,199,400 | — | — |
| 2025-12-29 | $49.34 | $49.34 | 1,495,100 | — | — |
| 2025-12-26 | $49.52 | $49.52 | 552,100 | — | — |
| 2025-12-24 | $49.17 | $49.17 | 510,200 | — | — |
| 2025-12-23 | $48.93 | $48.93 | 1,013,400 | — | — |
| 2025-12-22 | $49.21 | $49.21 | 1,244,800 | — | — |
| 2025-12-19 | $47.52 | $47.52 | 2,326,200 | — | — |
| 2025-12-18 | $45.90 | $45.90 | 1,370,300 | — | — |
| 2025-12-17 | $43.90 | $43.90 | 1,602,800 | — | — |
| 2025-12-16 | $44.44 | $44.44 | 2,155,700 | — | — |
| 2025-12-15 | $45.78 | $45.78 | 1,903,800 | — | — |
| 2025-12-12 | $47.66 | $47.66 | 1,101,000 | — | — |
| 2025-12-11 | $49.17 | $49.17 | 1,443,400 | — | — |
| 2025-12-10 | $50.63 | $50.63 | 1,414,700 | — | — |
| 2025-12-09 | $49.72 | $49.72 | 2,485,300 | — | — |
| 2025-12-08 | $49.49 | $49.49 | 1,572,300 | — | — |
| 2025-12-05 | $48.30 | $48.30 | 1,856,400 | — | — |
| 2025-12-04 | $46.25 | $46.25 | 2,162,400 | — | — |
| 2025-12-03 | $45.89 | $45.89 | 2,387,500 | — | — |
| 2025-12-02 | $44.62 | $44.62 | 2,384,100 | — | — |
| 2025-12-01 | $44.37 | $44.37 | 2,081,600 | — | — |
| 2025-11-28 | $44.52 | $44.52 | 818,700 | — | — |
| 2025-11-26 | $45.13 | $45.13 | 1,898,100 | — | — |
| 2025-11-25 | $44.90 | $44.90 | 1,689,500 | — | — |
| 2025-11-24 | $45.15 | $45.15 | 1,256,800 | — | — |
| 2025-11-21 | $43.81 | $43.81 | 1,846,800 | — | — |
| 2025-11-20 | $43.18 | $43.18 | 1,768,500 | — | — |
| 2025-11-19 | $44.09 | $44.09 | 1,443,100 | — | — |
| 2025-11-18 | $44.01 | $44.01 | 1,931,900 | — | — |
| 2025-11-17 | $44.55 | $44.55 | 2,130,400 | — | — |
| 2025-11-14 | $45.84 | $45.84 | 1,872,300 | — | — |
| 2025-11-13 | $45.19 | $45.19 | 2,915,600 | — | — |
| 2025-11-12 | $48.37 | $48.37 | 2,457,300 | — | — |
| 2025-11-11 | $50.00 | $50.00 | 2,519,800 | — | — |
| 2025-11-10 | $51.67 | $51.67 | 3,476,500 | — | — |
| 2025-11-07 | $49.48 | $49.48 | 3,668,100 | — | — |
| 2025-11-06 | $47.08 | $47.08 | 5,552,600 | — | — |
| 2025-11-05 | $45.81 | $45.81 | 11,256,300 | — | — |
| 2025-11-04 | $38.82 | $38.82 | 4,639,800 | — | — |
| 2025-11-03 | $41.43 | $41.43 | 2,499,000 | — | — |
| 2025-10-31 | $40.66 | $40.66 | 3,878,000 | — | — |
| 2025-10-30 | $37.94 | $37.94 | 1,901,400 | — | — |
| 2025-10-29 | $39.60 | $39.60 | 2,478,700 | — | — |
| 2025-10-28 | $39.73 | $39.73 | 1,801,100 | — | — |
| 2025-10-27 | $40.38 | $40.38 | 1,793,200 | — | — |
| 2025-10-24 | $39.45 | $39.45 | 1,497,100 | — | — |
| 2025-10-23 | $39.61 | $39.61 | 1,797,000 | — | — |
| 2025-10-22 | $38.98 | $38.98 | 2,519,800 | — | — |
| 2025-10-21 | $39.73 | $39.73 | 2,517,000 | — | — |
| 2025-10-20 | $41.10 | $41.10 | 2,337,400 | — | — |
| 2025-10-17 | $41.41 | $41.41 | 2,387,900 | — | — |
| 2025-10-16 | $43.08 | $43.08 | 4,345,700 | — | — |
| 2025-10-15 | $43.45 | $43.45 | 5,339,100 | — | — |
| 2025-10-14 | $40.48 | $40.48 | 4,885,600 | — | — |
| 2025-10-13 | $39.53 | $39.53 | 3,858,000 | — | — |
| 2025-10-10 | $37.29 | $37.29 | 2,875,000 | — | — |
| 2025-10-09 | $39.54 | $39.54 | 2,577,900 | — | — |
| 2025-10-08 | $37.84 | $37.84 | 2,244,700 | — | — |
| 2025-10-07 | $38.29 | $38.29 | 3,101,900 | — | — |
| 2025-10-06 | $38.39 | $38.39 | 3,208,200 | — | — |
| 2025-10-03 | $37.37 | $37.37 | 2,217,000 | — | — |
| 2025-10-02 | $38.71 | $38.71 | 3,507,800 | — | — |
| 2025-10-01 | $35.87 | $35.87 | 2,790,600 | — | — |
| 2025-09-30 | $34.16 | $34.16 | 1,840,800 | — | — |
| 2025-09-29 | $35.42 | $35.42 | 1,532,400 | — | — |
| 2025-09-26 | $35.10 | $35.10 | 2,405,500 | — | — |
| 2025-09-25 | $35.13 | $35.13 | 1,426,500 | — | — |
| 2025-09-24 | $36.32 | $36.32 | 1,332,100 | — | — |
| 2025-09-23 | $36.96 | $36.96 | 3,625,000 | — | — |
| 2025-09-22 | $37.71 | $37.71 | 3,419,500 | — | — |
| 2025-09-19 | $36.57 | $36.57 | 5,546,100 | — | — |
| 2025-09-18 | $37.21 | $37.21 | 2,826,500 | — | — |
| 2025-09-17 | $36.25 | $36.25 | 2,524,600 | — | — |
| 2025-09-16 | $36.33 | $36.33 | 2,534,500 | — | — |
| 2025-09-15 | $36.98 | $36.98 | 2,838,400 | — | — |
| 2025-09-12 | $35.69 | $35.69 | 2,988,300 | — | — |
| 2025-09-11 | $36.56 | $36.56 | 3,090,600 | — | — |
| 2025-09-10 | $34.19 | $34.19 | 3,089,700 | — | — |
| 2025-09-09 | $34.32 | $34.32 | 3,017,800 | — | — |
| 2025-09-08 | $33.31 | $33.31 | 2,319,700 | — | — |
| 2025-09-05 | $32.76 | $32.76 | 2,987,700 | — | — |
| 2025-09-04 | $32.12 | $32.12 | 1,582,800 | — | — |
| 2025-09-03 | $32.04 | $32.04 | 1,803,700 | — | — |
| 2025-09-02 | $31.87 | $31.87 | 1,547,700 | — | — |
| 2025-08-29 | $32.62 | $32.62 | 1,595,700 | — | — |
| 2025-08-28 | $33.36 | $33.36 | 3,454,100 | — | — |
| 2025-08-27 | $32.36 | $32.36 | 2,316,600 | — | — |
| 2025-08-26 | $30.78 | $30.78 | 2,564,400 | — | — |
| 2025-08-25 | $31.08 | $31.08 | 1,330,400 | — | — |
| 2025-08-22 | $31.53 | $31.53 | 1,788,500 | — | — |
| 2025-08-21 | $29.99 | $29.99 | 1,114,900 | — | — |
| 2025-08-20 | $30.21 | $30.21 | 1,455,800 | — | — |
| 2025-08-19 | $30.89 | $30.89 | 1,378,400 | — | — |
| 2025-08-18 | $31.70 | $31.70 | 2,156,100 | — | — |
| 2025-08-15 | $31.04 | $31.04 | 1,893,900 | — | — |
| 2025-08-14 | $30.54 | $30.54 | 3,314,900 | — | — |
| 2025-08-13 | $31.75 | $31.75 | 5,356,500 | — | — |
| 2025-08-12 | $30.05 | $30.05 | 11,558,100 | — | — |
| 2025-08-11 | $29.56 | $29.56 | 10,494,300 | — | — |
| 2025-08-08 | $33.05 | $33.05 | 2,594,000 | — | — |
| 2025-08-07 | $34.33 | $34.33 | 3,172,200 | — | — |
| 2025-08-06 | $36.47 | $36.47 | 5,198,600 | — | — |
| 2025-08-05 | $34.81 | $34.81 | 10,661,100 | — | — |
| 2025-08-04 | $27.01 | $27.01 | 3,440,000 | — | — |
| 2025-08-01 | $25.74 | $25.74 | 3,051,800 | — | — |
| 2025-07-31 | $27.86 | $27.86 | 2,460,800 | — | — |
| 2025-07-30 | $27.80 | $27.80 | 1,450,900 | — | — |
| 2025-07-29 | $28.46 | $28.46 | 1,215,600 | — | — |
| 2025-07-28 | $29.15 | $29.15 | 1,451,700 | — | — |
| 2025-07-25 | $28.80 | $28.80 | 1,064,400 | — | — |
| 2025-07-24 | $28.74 | $28.74 | 1,190,300 | — | — |
| 2025-07-23 | $28.82 | $28.82 | 1,824,600 | — | — |
| 2025-07-22 | $28.78 | $28.78 | 1,853,400 | — | — |
| 2025-07-21 | $29.14 | $29.14 | 1,934,000 | — | — |
| 2025-07-18 | $29.52 | $29.52 | 1,444,500 | — | — |
| 2025-07-17 | $29.14 | $29.14 | 1,626,900 | — | — |
| 2025-07-16 | $28.45 | $28.45 | 1,481,000 | — | — |
| 2025-07-15 | $28.28 | $28.28 | 1,261,300 | — | — |
| 2025-07-14 | $28.48 | $28.48 | 1,754,100 | — | — |
| 2025-07-11 | $28.23 | $28.23 | 1,172,000 | — | — |
| 2025-07-10 | $29.55 | $29.55 | 931,700 | — | — |
| 2025-07-09 | $29.83 | $29.83 | 1,475,200 | — | — |
| 2025-07-08 | $29.46 | $29.46 | 1,566,000 | — | — |
| 2025-07-07 | $28.87 | $28.87 | 1,282,700 | — | — |
| 2025-07-03 | $29.20 | $29.20 | 739,700 | — | — |
| 2025-07-02 | $28.40 | $28.40 | 2,539,100 | — | — |
| 2025-07-01 | $28.02 | $28.02 | 2,601,000 | — | — |
| 2025-06-30 | $28.56 | $28.56 | 1,425,500 | — | — |
| 2025-06-27 | $28.26 | $28.26 | 1,716,600 | — | — |
| 2025-06-26 | $27.88 | $27.88 | 1,794,800 | — | — |
| 2025-06-25 | $27.83 | $27.83 | 1,264,400 | — | — |
| 2025-06-24 | $28.08 | $28.08 | 1,402,400 | — | — |
| 2025-06-23 | $27.89 | $27.89 | 1,475,600 | — | — |
| 2025-06-20 | $27.36 | $27.36 | 1,572,800 | — | — |
| 2025-06-18 | $27.81 | $27.81 | 1,563,000 | — | — |
| 2025-06-17 | $27.91 | $27.91 | 1,219,200 | — | — |
| 2025-06-16 | $28.15 | $28.15 | 1,518,500 | — | — |
| 2025-06-13 | $26.78 | $26.78 | 1,787,600 | — | — |
| 2025-06-12 | $28.20 | $28.20 | 1,249,400 | — | — |
| 2025-06-11 | $28.88 | $28.88 | 1,478,100 | — | — |
| 2025-06-10 | $29.50 | $29.50 | 1,375,600 | — | — |
| 2025-06-09 | $28.96 | $28.96 | 1,440,900 | — | — |
| 2025-06-06 | $28.63 | $28.63 | 1,896,300 | — | — |
| 2025-06-05 | $27.77 | $27.77 | 3,492,100 | — | — |
| 2025-06-04 | $29.87 | $29.87 | 953,400 | — | — |
| 2025-06-03 | $30.07 | $30.07 | 1,433,600 | — | — |
| 2025-06-02 | $28.38 | $28.38 | 1,406,700 | — | — |
| 2025-05-30 | $28.30 | $28.30 | 1,563,300 | — | — |
| 2025-05-29 | $27.92 | $27.92 | 1,370,100 | — | — |
| 2025-05-28 | $28.27 | $28.27 | 1,085,400 | — | — |
| 2025-05-27 | $28.82 | $28.82 | 1,529,400 | — | — |
| 2025-05-23 | $27.99 | $27.99 | 1,569,800 | — | — |
| 2025-05-22 | $29.13 | $29.13 | 1,304,300 | — | — |
| 2025-05-21 | $28.78 | $28.78 | 1,424,000 | — | — |
| 2025-05-20 | $30.22 | $30.22 | 982,000 | — | — |
| 2025-05-19 | $30.34 | $30.34 | 1,193,600 | — | — |
| 2025-05-16 | $31.10 | $31.10 | 1,118,300 | — | — |
| 2025-05-15 | $30.68 | $30.68 | 1,349,000 | — | — |
| 2025-05-14 | $31.22 | $31.22 | 1,135,300 | — | — |
| 2025-05-13 | $31.51 | $31.51 | 1,476,300 | — | — |
| 2025-05-12 | $31.61 | $31.61 | 1,852,600 | — | — |
| 2025-05-09 | $29.17 | $29.17 | 1,719,900 | — | — |
| 2025-05-08 | $29.89 | $29.89 | 1,975,300 | — | — |
| 2025-05-07 | $28.62 | $28.62 | 2,613,100 | — | — |
| 2025-05-06 | $28.25 | $28.25 | 5,168,600 | — | — |
| 2025-05-05 | $32.76 | $32.76 | 2,160,400 | — | — |
| 2025-05-02 | $32.56 | $32.56 | 1,438,300 | — | — |
| 2025-05-01 | $31.48 | $31.48 | 856,000 | — | — |
| 2025-04-30 | $30.90 | $30.90 | 1,042,000 | — | — |
| 2025-04-29 | $31.42 | $31.42 | 1,399,700 | — | — |
| 2025-04-28 | $30.85 | $30.85 | 1,093,000 | — | — |
| 2025-04-25 | $30.75 | $30.75 | 837,200 | — | — |
| 2025-04-24 | $29.95 | $29.95 | 1,076,600 | — | — |
| 2025-04-23 | $28.25 | $28.25 | 1,208,800 | — | — |
| 2025-04-22 | $26.68 | $26.68 | 1,177,000 | — | — |
| 2025-04-21 | $25.91 | $25.91 | 995,400 | — | — |
| 2025-04-17 | $27.38 | $27.38 | 782,500 | — | — |
| 2025-04-16 | $27.86 | $27.86 | 1,017,400 | — | — |
| 2025-04-15 | $28.09 | $28.09 | 1,104,800 | — | — |
| 2025-04-14 | $27.59 | $27.59 | 1,442,900 | — | — |
| 2025-04-11 | $27.64 | $27.64 | 1,497,300 | — | — |
| 2025-04-10 | $28.22 | $28.22 | 1,478,500 | — | — |
| 2025-04-09 | $30.67 | $30.67 | 3,472,200 | — | — |
| 2025-04-08 | $25.91 | $25.91 | 2,626,300 | — | — |
| 2025-04-07 | $28.14 | $28.14 | 3,110,900 | — | — |
| 2025-04-04 | $28.65 | $28.65 | 3,024,900 | — | — |
| 2025-04-03 | $31.23 | $31.23 | 1,602,300 | — | — |
| 2025-04-02 | $35.19 | $35.19 | 1,147,700 | — | — |
| 2025-04-01 | $33.79 | $33.79 | 999,400 | — | — |
| 2025-03-31 | $33.39 | $33.39 | 1,198,400 | — | — |
| 2025-03-28 | $34.17 | $34.17 | 1,409,300 | — | — |
| 2025-03-27 | $35.53 | $35.53 | 865,000 | — | — |
| 2025-03-26 | $36.70 | $36.70 | 850,600 | — | — |
| 2025-03-25 | $37.98 | $37.98 | 725,600 | — | — |
| 2025-03-24 | $37.88 | $37.88 | 918,000 | — | — |
| 2025-03-21 | $36.89 | $36.89 | 1,554,300 | — | — |
| 2025-03-20 | $36.55 | $36.55 | 867,800 | — | — |
| 2025-03-19 | $36.40 | $36.40 | 733,600 | — | — |
| 2025-03-18 | $35.80 | $35.80 | 917,500 | — | — |
| 2025-03-17 | $36.87 | $36.87 | 1,021,000 | — | — |
| 2025-03-14 | $36.16 | $36.16 | 1,183,800 | — | — |
| 2025-03-13 | $35.32 | $35.32 | 1,071,000 | — | — |
| 2025-03-12 | $36.10 | $36.10 | 1,282,200 | — | — |
| 2025-03-11 | $36.27 | $36.27 | 1,177,100 | — | — |
| 2025-03-10 | $36.95 | $36.95 | 1,471,800 | — | — |
| 2025-03-07 | $39.89 | $39.89 | 929,100 | — | — |
| 2025-03-06 | $40.12 | $40.12 | 961,700 | — | — |
| 2025-03-05 | $41.54 | $41.54 | 910,900 | — | — |
| 2025-03-04 | $40.42 | $40.42 | 1,656,300 | — | — |
| 2025-03-03 | $40.35 | $40.35 | 1,603,000 | — | — |
| 2025-02-28 | $42.85 | $42.85 | 1,198,200 | — | — |
| 2025-02-27 | $42.71 | $42.71 | 2,420,000 | — | — |
| 2025-02-26 | $43.94 | $43.94 | 2,405,400 | — | — |
| 2025-02-25 | $40.83 | $40.83 | 4,218,100 | — | — |
| 2025-02-24 | $37.17 | $37.17 | 3,886,300 | — | — |
| 2025-02-21 | $39.30 | $39.30 | 1,845,900 | — | — |
| 2025-02-20 | $43.04 | $43.04 | 1,429,200 | — | — |
| 2025-02-19 | $44.27 | $44.27 | 1,234,100 | — | — |
| 2025-02-18 | $46.69 | $46.69 | 1,362,100 | — | — |
| 2025-02-14 | $44.51 | $44.51 | 886,600 | — | — |
| 2025-02-13 | $45.84 | $45.84 | 897,500 | — | — |
| 2025-02-12 | $45.31 | $45.31 | 777,100 | — | — |
| 2025-02-11 | $45.24 | $45.24 | 841,800 | — | — |
| 2025-02-10 | $45.93 | $45.93 | 986,000 | — | — |
| 2025-02-07 | $44.78 | $44.78 | 1,650,000 | — | — |
| 2025-02-06 | $43.99 | $43.99 | 1,104,300 | — | — |
| 2025-02-05 | $42.95 | $42.95 | 1,744,300 | — | — |
| 2025-02-04 | $40.82 | $40.82 | 922,500 | — | — |
| 2025-02-03 | $40.24 | $40.24 | 1,615,100 | — | — |
| 2025-01-31 | $41.48 | $41.48 | 1,243,000 | — | — |
| 2025-01-30 | $41.70 | $41.70 | 1,425,400 | — | — |
| 2025-01-29 | $41.81 | $41.81 | 888,200 | — | — |
| 2025-01-28 | $41.97 | $41.97 | 1,705,400 | — | — |
| 2025-01-27 | $40.14 | $40.14 | 1,883,600 | — | — |
| 2025-01-24 | $40.18 | $40.18 | 1,914,000 | — | — |
| 2025-01-23 | $38.73 | $38.73 | 941,200 | — | — |
| 2025-01-22 | $38.27 | $38.27 | 1,157,000 | — | — |
| 2025-01-21 | $37.26 | $37.26 | 954,400 | — | — |
| 2025-01-17 | $36.13 | $36.13 | 1,010,600 | — | — |
| 2025-01-16 | $35.27 | $35.27 | 1,097,900 | — | — |
| 2025-01-15 | $34.24 | $34.24 | 787,300 | — | — |
| 2025-01-14 | $33.56 | $33.56 | 976,900 | — | — |
| 2025-01-13 | $33.48 | $33.48 | 724,300 | — | — |
| 2025-01-10 | $34.02 | $34.02 | 809,100 | — | — |
| 2025-01-08 | $34.48 | $34.48 | 717,200 | — | — |
| 2025-01-07 | $34.93 | $34.93 | 1,131,600 | — | — |
| 2025-01-06 | $35.60 | $35.60 | 569,700 | — | — |
| 2025-01-03 | $35.72 | $35.72 | 668,600 | — | — |
| 2025-01-02 | $34.26 | $34.26 | 544,500 | — | — |