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
- 2019-08-01 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 | $43.34 | $43.34 | 2,684,800 | — | — |
| 2025-12-30 | $44.10 | $44.10 | 2,327,300 | — | — |
| 2025-12-29 | $44.22 | $44.22 | 3,104,100 | — | — |
| 2025-12-26 | $44.33 | $44.33 | 1,884,700 | — | — |
| 2025-12-24 | $43.75 | $43.75 | 1,037,200 | — | — |
| 2025-12-23 | $43.74 | $43.74 | 2,566,200 | — | — |
| 2025-12-22 | $44.60 | $44.60 | 3,658,200 | — | — |
| 2025-12-19 | $44.17 | $44.17 | 5,402,900 | — | — |
| 2025-12-18 | $44.18 | $44.18 | 3,962,200 | — | — |
| 2025-12-17 | $43.91 | $43.91 | 4,028,000 | — | — |
| 2025-12-16 | $44.17 | $44.17 | 2,925,500 | — | — |
| 2025-12-15 | $44.38 | $44.38 | 3,412,400 | — | — |
| 2025-12-12 | $46.04 | $46.04 | 2,929,900 | — | — |
| 2025-12-11 | $45.28 | $45.28 | 2,922,900 | — | — |
| 2025-12-10 | $45.52 | $45.52 | 3,146,700 | — | — |
| 2025-12-09 | $45.18 | $45.18 | 2,646,400 | — | — |
| 2025-12-08 | $44.80 | $44.80 | 3,565,100 | — | — |
| 2025-12-05 | $44.45 | $44.45 | 2,632,200 | — | — |
| 2025-12-04 | $44.31 | $44.31 | 2,007,700 | — | — |
| 2025-12-03 | $44.45 | $44.45 | 3,549,300 | — | — |
| 2025-12-02 | $44.90 | $44.90 | 2,999,700 | — | — |
| 2025-12-01 | $44.63 | $44.63 | 3,186,700 | — | — |
| 2025-11-28 | $44.56 | $44.56 | 1,450,800 | — | — |
| 2025-11-26 | $44.17 | $44.17 | 2,495,200 | — | — |
| 2025-11-25 | $44.61 | $44.61 | 2,722,700 | — | — |
| 2025-11-24 | $43.87 | $43.87 | 4,964,500 | — | — |
| 2025-11-21 | $43.57 | $43.57 | 3,680,800 | — | — |
| 2025-11-20 | $43.44 | $43.44 | 6,986,200 | — | — |
| 2025-11-19 | $45.29 | $45.29 | 3,241,600 | — | — |
| 2025-11-18 | $46.36 | $46.36 | 4,287,100 | — | — |
| 2025-11-17 | $45.15 | $45.15 | 3,140,000 | — | — |
| 2025-11-14 | $46.84 | $46.84 | 3,440,000 | — | — |
| 2025-11-13 | $46.78 | $46.78 | 6,898,400 | — | — |
| 2025-11-12 | $46.50 | $46.50 | 4,589,200 | — | — |
| 2025-11-11 | $46.82 | $46.82 | 4,492,200 | — | — |
| 2025-11-10 | $46.72 | $46.72 | 4,192,800 | — | — |
| 2025-11-07 | $47.22 | $47.22 | 4,422,700 | — | — |
| 2025-11-06 | $46.06 | $46.06 | 5,695,800 | — | — |
| 2025-11-05 | $47.39 | $47.39 | 8,415,900 | — | — |
| 2025-11-04 | $49.63 | $49.63 | 5,275,100 | — | — |
| 2025-11-03 | $50.48 | $50.48 | 4,262,800 | — | — |
| 2025-10-31 | $50.57 | $50.57 | 4,088,600 | — | — |
| 2025-10-30 | $48.62 | $48.62 | 2,069,800 | — | — |
| 2025-10-29 | $49.01 | $49.01 | 3,015,900 | — | — |
| 2025-10-28 | $49.64 | $49.64 | 2,233,500 | — | — |
| 2025-10-27 | $50.51 | $50.51 | 1,597,000 | — | — |
| 2025-10-24 | $50.31 | $50.31 | 1,442,500 | — | — |
| 2025-10-23 | $49.94 | $49.94 | 1,699,400 | — | — |
| 2025-10-22 | $49.56 | $49.56 | 2,640,600 | — | — |
| 2025-10-21 | $50.95 | $50.95 | 1,913,900 | — | — |
| 2025-10-20 | $50.12 | $50.12 | 2,758,700 | — | — |
| 2025-10-17 | $48.14 | $48.14 | 2,236,700 | — | — |
| 2025-10-16 | $47.37 | $47.37 | 2,440,600 | — | — |
| 2025-10-15 | $47.78 | $47.78 | 2,065,300 | — | — |
| 2025-10-14 | $48.18 | $48.18 | 1,589,700 | — | — |
| 2025-10-13 | $48.33 | $48.33 | 1,803,000 | — | — |
| 2025-10-10 | $47.96 | $47.96 | 1,882,300 | — | — |
| 2025-10-09 | $48.90 | $48.90 | 2,184,100 | — | — |
| 2025-10-08 | $48.43 | $48.43 | 2,747,700 | — | — |
| 2025-10-07 | $48.13 | $48.13 | 2,841,400 | — | — |
| 2025-10-06 | $49.15 | $49.15 | 3,843,300 | — | — |
| 2025-10-03 | $49.57 | $49.57 | 2,786,800 | — | — |
| 2025-10-02 | $49.88 | $49.88 | 3,299,000 | — | — |
| 2025-10-01 | $48.31 | $48.31 | 4,404,300 | — | — |
| 2025-09-30 | $48.45 | $48.45 | 3,628,500 | — | — |
| 2025-09-29 | $49.32 | $49.32 | 2,577,700 | — | — |
| 2025-09-26 | $49.51 | $49.51 | 2,934,800 | — | — |
| 2025-09-25 | $48.60 | $48.60 | 2,180,300 | — | — |
| 2025-09-24 | $48.13 | $48.13 | 2,840,200 | — | — |
| 2025-09-23 | $47.77 | $47.77 | 2,023,600 | — | — |
| 2025-09-22 | $48.60 | $48.60 | 2,155,200 | — | — |
| 2025-09-19 | $48.37 | $48.37 | 5,497,900 | — | — |
| 2025-09-18 | $48.60 | $48.60 | 2,703,800 | — | — |
| 2025-09-17 | $48.06 | $48.06 | 4,622,900 | — | — |
| 2025-09-16 | $47.82 | $47.82 | 4,883,800 | — | — |
| 2025-09-15 | $48.61 | $48.61 | 4,533,900 | — | — |
| 2025-09-12 | $49.03 | $49.03 | 2,436,200 | — | — |
| 2025-09-11 | $49.08 | $49.08 | 3,073,700 | — | — |
| 2025-09-10 | $47.66 | $47.66 | 6,196,200 | — | — |
| 2025-09-09 | $50.65 | $50.65 | 2,308,600 | — | — |
| 2025-09-08 | $49.93 | $49.93 | 5,693,100 | — | — |
| 2025-09-05 | $50.00 | $50.00 | 3,710,300 | — | — |
| 2025-09-04 | $49.77 | $49.77 | 2,969,800 | — | — |
| 2025-09-03 | $50.24 | $50.24 | 2,792,700 | — | — |
| 2025-09-02 | $50.53 | $50.53 | 3,041,200 | — | — |
| 2025-08-29 | $50.60 | $50.60 | 2,419,300 | — | — |
| 2025-08-28 | $50.89 | $50.89 | 3,347,000 | — | — |
| 2025-08-27 | $50.12 | $50.12 | 3,324,200 | — | — |
| 2025-08-26 | $48.11 | $48.11 | 4,147,900 | — | — |
| 2025-08-25 | $48.41 | $48.41 | 2,764,200 | — | — |
| 2025-08-22 | $49.40 | $49.40 | 2,819,600 | — | — |
| 2025-08-21 | $48.81 | $48.81 | 2,737,200 | — | — |
| 2025-08-20 | $48.66 | $48.66 | 2,340,100 | — | — |
| 2025-08-19 | $49.12 | $49.12 | 3,928,000 | — | — |
| 2025-08-18 | $48.84 | $48.84 | 2,875,500 | — | — |
| 2025-08-15 | $48.24 | $48.24 | 2,827,500 | — | — |
| 2025-08-14 | $47.42 | $47.42 | 3,260,900 | — | — |
| 2025-08-13 | $47.80 | $47.80 | 2,964,100 | — | — |
| 2025-08-12 | $46.74 | $46.74 | 4,856,100 | — | — |
| 2025-08-11 | $46.04 | $46.04 | 5,002,200 | — | — |
| 2025-08-08 | $46.24 | $46.24 | 4,418,900 | — | — |
| 2025-08-07 | $46.87 | $46.87 | 7,122,000 | — | — |
| 2025-08-06 | $50.53 | $50.53 | 8,167,800 | — | — |
| 2025-08-05 | $50.53 | $50.53 | 3,598,000 | — | — |
| 2025-08-04 | $51.61 | $51.61 | 2,230,800 | — | — |
| 2025-08-01 | $50.51 | $50.51 | 2,527,400 | — | — |
| 2025-07-31 | $52.61 | $52.61 | 2,850,100 | — | — |
| 2025-07-30 | $53.92 | $53.92 | 2,345,200 | — | — |
| 2025-07-29 | $54.62 | $54.62 | 1,764,300 | — | — |
| 2025-07-28 | $54.71 | $54.71 | 1,939,000 | — | — |
| 2025-07-25 | $54.15 | $54.15 | 2,000,900 | — | — |
| 2025-07-24 | $54.22 | $54.22 | 2,801,500 | — | — |
| 2025-07-23 | $53.65 | $53.65 | 3,421,200 | — | — |
| 2025-07-22 | $52.58 | $52.58 | 1,689,500 | — | — |
| 2025-07-21 | $52.58 | $52.58 | 2,267,500 | — | — |
| 2025-07-18 | $53.26 | $53.26 | 1,737,900 | — | — |
| 2025-07-17 | $52.92 | $52.92 | 2,047,600 | — | — |
| 2025-07-16 | $51.98 | $51.98 | 1,818,200 | — | — |
| 2025-07-15 | $52.22 | $52.22 | 1,525,300 | — | — |
| 2025-07-14 | $52.50 | $52.50 | 2,347,400 | — | — |
| 2025-07-11 | $51.39 | $51.39 | 2,507,000 | — | — |
| 2025-07-10 | $52.79 | $52.79 | 3,462,000 | — | — |
| 2025-07-09 | $56.19 | $56.19 | 1,836,800 | — | — |
| 2025-07-08 | $56.26 | $56.26 | 3,655,000 | — | — |
| 2025-07-07 | $56.64 | $56.64 | 2,541,800 | — | — |
| 2025-07-03 | $56.54 | $56.54 | 1,461,200 | — | — |
| 2025-07-02 | $54.67 | $54.67 | 1,768,900 | — | — |
| 2025-07-01 | $54.41 | $54.41 | 2,295,500 | — | — |
| 2025-06-30 | $55.21 | $55.21 | 2,652,500 | — | — |
| 2025-06-27 | $54.89 | $54.89 | 4,386,100 | — | — |
| 2025-06-26 | $54.93 | $54.93 | 2,420,700 | — | — |
| 2025-06-25 | $54.69 | $54.69 | 2,228,300 | — | — |
| 2025-06-24 | $55.76 | $55.76 | 2,180,600 | — | — |
| 2025-06-23 | $54.57 | $54.57 | 2,552,600 | — | — |
| 2025-06-20 | $54.41 | $54.41 | 3,864,300 | — | — |
| 2025-06-18 | $55.65 | $55.65 | 4,028,800 | — | — |
| 2025-06-17 | $55.90 | $55.90 | 5,293,900 | — | — |
| 2025-06-16 | $54.48 | $54.48 | 2,654,800 | — | — |
| 2025-06-13 | $53.03 | $53.03 | 2,479,300 | — | — |
| 2025-06-12 | $54.03 | $54.03 | 1,646,000 | — | — |
| 2025-06-11 | $53.87 | $53.87 | 2,997,800 | — | — |
| 2025-06-10 | $54.16 | $54.16 | 2,133,300 | — | — |
| 2025-06-09 | $54.21 | $54.21 | 2,223,600 | — | — |
| 2025-06-06 | $55.00 | $55.00 | 1,615,200 | — | — |
| 2025-06-05 | $54.94 | $54.94 | 2,584,400 | — | — |
| 2025-06-04 | $54.10 | $54.10 | 2,133,600 | — | — |
| 2025-06-03 | $54.22 | $54.22 | 2,411,600 | — | — |
| 2025-06-02 | $53.81 | $53.81 | 3,224,800 | — | — |
| 2025-05-30 | $54.01 | $54.01 | 5,094,900 | — | — |
| 2025-05-29 | $53.88 | $53.88 | 2,822,800 | — | — |
| 2025-05-28 | $53.62 | $53.62 | 2,410,500 | — | — |
| 2025-05-27 | $54.24 | $54.24 | 2,571,100 | — | — |
| 2025-05-23 | $53.27 | $53.27 | 2,146,200 | — | — |
| 2025-05-22 | $54.19 | $54.19 | 3,244,300 | — | — |
| 2025-05-21 | $53.60 | $53.60 | 3,416,000 | — | — |
| 2025-05-20 | $53.25 | $53.25 | 1,918,600 | — | — |
| 2025-05-19 | $53.26 | $53.26 | 2,334,800 | — | — |
| 2025-05-16 | $53.37 | $53.37 | 2,889,100 | — | — |
| 2025-05-15 | $53.03 | $53.03 | 3,759,700 | — | — |
| 2025-05-14 | $53.50 | $53.50 | 7,050,000 | — | — |
| 2025-05-13 | $50.54 | $50.54 | 5,353,200 | — | — |
| 2025-05-12 | $50.48 | $50.48 | 2,753,300 | — | — |
| 2025-05-09 | $48.66 | $48.66 | 1,768,800 | — | — |
| 2025-05-08 | $48.55 | $48.55 | 2,634,600 | — | — |
| 2025-05-07 | $47.89 | $47.89 | 1,787,000 | — | — |
| 2025-05-06 | $47.35 | $47.35 | 1,663,600 | — | — |
| 2025-05-05 | $47.59 | $47.59 | 1,776,000 | — | — |
| 2025-05-02 | $47.96 | $47.96 | 1,880,600 | — | — |
| 2025-05-01 | $47.44 | $47.44 | 4,216,900 | — | — |
| 2025-04-30 | $46.97 | $46.97 | 2,616,200 | — | — |
| 2025-04-29 | $47.35 | $47.35 | 4,045,800 | — | — |
| 2025-04-28 | $46.46 | $46.46 | 1,534,700 | — | — |
| 2025-04-25 | $46.42 | $46.42 | 1,797,900 | — | — |
| 2025-04-24 | $46.13 | $46.13 | 2,544,100 | — | — |
| 2025-04-23 | $44.01 | $44.01 | 2,322,800 | — | — |
| 2025-04-22 | $42.90 | $42.90 | 3,345,400 | — | — |
| 2025-04-21 | $42.17 | $42.17 | 3,596,100 | — | — |
| 2025-04-17 | $43.10 | $43.10 | 2,457,200 | — | — |
| 2025-04-16 | $43.20 | $43.20 | 2,723,600 | — | — |
| 2025-04-15 | $43.47 | $43.47 | 3,409,900 | — | — |
| 2025-04-14 | $43.37 | $43.37 | 3,047,100 | — | — |
| 2025-04-11 | $43.11 | $43.11 | 3,207,900 | — | — |
| 2025-04-10 | $43.38 | $43.38 | 2,600,200 | — | — |
| 2025-04-09 | $45.06 | $45.06 | 4,792,700 | — | — |
| 2025-04-08 | $41.21 | $41.21 | 3,666,300 | — | — |
| 2025-04-07 | $41.71 | $41.71 | 5,647,600 | — | — |
| 2025-04-04 | $42.01 | $42.01 | 4,230,800 | — | — |
| 2025-04-03 | $45.66 | $45.66 | 2,399,200 | — | — |
| 2025-04-02 | $48.37 | $48.37 | 2,260,700 | — | — |
| 2025-04-01 | $47.83 | $47.83 | 3,065,300 | — | — |
| 2025-03-31 | $47.15 | $47.15 | 5,091,800 | — | — |
| 2025-03-28 | $48.42 | $48.42 | 3,052,500 | — | — |
| 2025-03-27 | $49.02 | $49.02 | 2,006,100 | — | — |
| 2025-03-26 | $50.51 | $50.51 | 1,682,500 | — | — |
| 2025-03-25 | $51.18 | $51.18 | 1,558,700 | — | — |
| 2025-03-24 | $50.67 | $50.67 | 2,259,300 | — | — |
| 2025-03-21 | $49.82 | $49.82 | 4,565,600 | — | — |
| 2025-03-20 | $49.63 | $49.63 | 2,007,000 | — | — |
| 2025-03-19 | $49.48 | $49.48 | 1,800,300 | — | — |
| 2025-03-18 | $49.16 | $49.16 | 3,207,500 | — | — |
| 2025-03-17 | $50.38 | $50.38 | 4,508,000 | — | — |
| 2025-03-14 | $48.47 | $48.47 | 3,206,800 | — | — |
| 2025-03-13 | $47.32 | $47.32 | 2,941,400 | — | — |
| 2025-03-12 | $49.22 | $49.22 | 2,211,800 | — | — |
| 2025-03-11 | $49.31 | $49.31 | 3,201,200 | — | — |
| 2025-03-10 | $48.69 | $48.69 | 3,779,600 | — | — |
| 2025-03-07 | $52.21 | $52.21 | 2,554,800 | — | — |
| 2025-03-06 | $53.58 | $53.58 | 2,760,700 | — | — |
| 2025-03-05 | $56.15 | $56.15 | 2,467,500 | — | — |
| 2025-03-04 | $55.10 | $55.10 | 2,738,400 | — | — |
| 2025-03-03 | $55.74 | $55.74 | 2,161,000 | — | — |
| 2025-02-28 | $57.25 | $57.25 | 2,689,600 | — | — |
| 2025-02-27 | $57.31 | $57.31 | 3,054,300 | — | — |
| 2025-02-26 | $58.79 | $58.79 | 3,188,700 | — | — |
| 2025-02-25 | $58.42 | $58.42 | 2,157,200 | — | — |
| 2025-02-24 | $58.99 | $58.99 | 2,903,000 | — | — |
| 2025-02-21 | $59.88 | $59.88 | 2,823,700 | — | — |
| 2025-02-20 | $61.24 | $61.24 | 2,265,100 | — | — |
| 2025-02-19 | $61.64 | $61.64 | 2,331,200 | — | — |
| 2025-02-18 | $62.37 | $62.37 | 2,445,100 | — | — |
| 2025-02-14 | $61.30 | $61.30 | 2,887,800 | — | — |
| 2025-02-13 | $62.38 | $62.38 | 3,708,700 | — | — |
| 2025-02-12 | $62.42 | $62.42 | 3,690,900 | — | — |
| 2025-02-11 | $61.38 | $61.38 | 3,120,800 | — | — |
| 2025-02-10 | $61.21 | $61.21 | 2,873,800 | — | — |
| 2025-02-07 | $59.83 | $59.83 | 2,164,000 | — | — |
| 2025-02-06 | $60.12 | $60.12 | 3,152,800 | — | — |
| 2025-02-05 | $60.43 | $60.43 | 3,123,100 | — | — |
| 2025-02-04 | $59.30 | $59.30 | 3,752,700 | — | — |
| 2025-02-03 | $58.90 | $58.90 | 3,344,300 | — | — |
| 2025-01-31 | $57.75 | $57.75 | 4,009,400 | — | — |
| 2025-01-30 | $57.77 | $57.77 | 7,837,100 | — | — |
| 2025-01-29 | $57.35 | $57.35 | 7,254,100 | — | — |
| 2025-01-28 | $57.94 | $57.94 | 6,244,700 | — | — |
| 2025-01-27 | $56.46 | $56.46 | 3,324,200 | — | — |
| 2025-01-24 | $55.64 | $55.64 | 3,681,000 | — | — |
| 2025-01-23 | $54.78 | $54.78 | 3,321,100 | — | — |
| 2025-01-22 | $54.36 | $54.36 | 3,520,400 | — | — |
| 2025-01-21 | $53.22 | $53.22 | 4,425,300 | — | — |
| 2025-01-17 | $51.30 | $51.30 | 3,070,700 | — | — |
| 2025-01-16 | $51.06 | $51.06 | 4,517,400 | — | — |
| 2025-01-15 | $50.52 | $50.52 | 3,195,200 | — | — |
| 2025-01-14 | $51.24 | $51.24 | 1,825,700 | — | — |
| 2025-01-13 | $50.51 | $50.51 | 2,505,300 | — | — |
| 2025-01-10 | $50.69 | $50.69 | 3,036,600 | — | — |
| 2025-01-08 | $52.23 | $52.23 | 3,262,800 | — | — |
| 2025-01-07 | $52.26 | $52.26 | 3,853,700 | — | — |
| 2025-01-06 | $53.53 | $53.53 | 3,265,700 | — | — |
| 2025-01-03 | $54.81 | $54.81 | 1,457,600 | — | — |
| 2025-01-02 | $54.35 | $54.35 | 1,456,800 | — | — |