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
- 2018-05-10 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 | $47.65 | $57.85 | 1,425,700 | — | — |
| 2025-12-30 | $48.08 | $58.37 | 1,157,400 | — | — |
| 2025-12-29 | $48.37 | $58.73 | 1,384,700 | — | — |
| 2025-12-26 | $48.58 | $58.98 | 852,500 | — | — |
| 2025-12-24 | $48.74 | $59.18 | 883,200 | — | — |
| 2025-12-23 | $48.93 | $59.41 | 1,544,100 | — | — |
| 2025-12-22 | $48.50 | $58.88 | 2,210,400 | — | — |
| 2025-12-19 | $48.02 | $58.30 | 6,606,400 | — | — |
| 2025-12-18 | $47.79 | $58.02 | 2,856,200 | — | — |
| 2025-12-17 | $48.16 | $58.47 | 2,590,900 | — | — |
| 2025-12-16 | $48.32 | $58.67 | 1,772,500 | — | — |
| 2025-12-15 | $48.30 | $58.64 | 2,529,800 | — | — |
| 2025-12-12 | $48.26 | $58.59 | 1,791,400 | — | — |
| 2025-12-11 | $49.00 | $59.49 | 2,056,600 | — | — |
| 2025-12-10 | $47.94 | $58.20 | 2,681,700 | — | — |
| 2025-12-09 | $46.74 | $56.75 | 2,514,100 | — | — |
| 2025-12-08 | $46.04 | $55.90 | 2,118,800 | — | — |
| 2025-12-05 | $45.85 | $55.67 | 1,876,800 | — | — |
| 2025-12-04 | $45.96 | $55.80 | 1,816,700 | — | — |
| 2025-12-03 | $45.63 | $55.40 | 2,591,700 | — | — |
| 2025-12-02 | $44.42 | $53.93 | 2,904,400 | — | — |
| 2025-12-01 | $45.57 | $55.33 | 2,792,900 | — | — |
| 2025-11-28 | $46.69 | $56.69 | 1,211,800 | — | — |
| 2025-11-26 | $46.82 | $56.85 | 2,522,400 | — | — |
| 2025-11-25 | $46.72 | $56.72 | 2,869,900 | — | — |
| 2025-11-24 | $45.53 | $55.28 | 4,943,100 | — | — |
| 2025-11-21 | $45.12 | $54.45 | 3,420,900 | — | — |
| 2025-11-20 | $43.80 | $52.86 | 4,426,100 | — | — |
| 2025-11-19 | $44.00 | $53.10 | 3,472,000 | — | — |
| 2025-11-18 | $43.10 | $52.02 | 3,101,100 | — | — |
| 2025-11-17 | $42.92 | $51.80 | 3,175,300 | — | — |
| 2025-11-14 | $44.72 | $53.97 | 2,979,400 | — | — |
| 2025-11-13 | $45.15 | $54.49 | 2,764,900 | — | — |
| 2025-11-12 | $45.50 | $54.91 | 2,442,000 | — | — |
| 2025-11-11 | $44.89 | $54.18 | 2,635,500 | — | — |
| 2025-11-10 | $44.61 | $53.84 | 3,141,800 | — | — |
| 2025-11-07 | $45.27 | $54.63 | 3,037,000 | — | — |
| 2025-11-06 | $44.87 | $54.15 | 4,413,900 | — | — |
| 2025-11-05 | $45.22 | $54.57 | 5,767,900 | — | — |
| 2025-11-04 | $48.86 | $58.97 | 2,849,800 | — | — |
| 2025-11-03 | $48.79 | $58.88 | 3,212,000 | — | — |
| 2025-10-31 | $49.40 | $59.62 | 4,399,300 | — | — |
| 2025-10-30 | $48.33 | $58.33 | 2,237,800 | — | — |
| 2025-10-29 | $47.64 | $57.49 | 2,244,900 | — | — |
| 2025-10-28 | $48.23 | $58.21 | 1,697,900 | — | — |
| 2025-10-27 | $48.92 | $59.04 | 1,713,500 | — | — |
| 2025-10-24 | $48.88 | $58.99 | 2,394,800 | — | — |
| 2025-10-23 | $48.70 | $58.77 | 2,312,900 | — | — |
| 2025-10-22 | $47.88 | $57.78 | 3,226,900 | — | — |
| 2025-10-21 | $48.37 | $58.38 | 2,228,800 | — | — |
| 2025-10-20 | $48.01 | $57.94 | 2,182,700 | — | — |
| 2025-10-17 | $47.41 | $57.22 | 2,475,500 | — | — |
| 2025-10-16 | $47.22 | $56.99 | 3,466,300 | — | — |
| 2025-10-15 | $48.66 | $58.73 | 2,437,100 | — | — |
| 2025-10-14 | $49.59 | $59.85 | 3,224,200 | — | — |
| 2025-10-13 | $48.89 | $59.00 | 2,222,500 | — | — |
| 2025-10-10 | $48.35 | $58.35 | 2,439,700 | — | — |
| 2025-10-09 | $49.90 | $60.22 | 2,082,300 | — | — |
| 2025-10-08 | $50.29 | $60.69 | 3,143,400 | — | — |
| 2025-10-07 | $50.97 | $61.51 | 2,842,900 | — | — |
| 2025-10-06 | $50.93 | $61.47 | 2,550,500 | — | — |
| 2025-10-03 | $51.16 | $61.74 | 3,431,600 | — | — |
| 2025-10-02 | $50.36 | $60.78 | 4,125,900 | — | — |
| 2025-10-01 | $49.28 | $59.47 | 3,445,000 | — | — |
| 2025-09-30 | $50.78 | $61.28 | 2,644,000 | — | — |
| 2025-09-29 | $52.31 | $63.13 | 2,147,700 | — | — |
| 2025-09-26 | $52.39 | $63.23 | 2,648,500 | — | — |
| 2025-09-25 | $51.94 | $62.68 | 3,393,300 | — | — |
| 2025-09-24 | $52.59 | $63.47 | 2,570,500 | — | — |
| 2025-09-23 | $54.04 | $65.22 | 2,593,700 | — | — |
| 2025-09-22 | $54.05 | $65.23 | 2,984,900 | — | — |
| 2025-09-19 | $54.23 | $65.45 | 9,935,800 | — | — |
| 2025-09-18 | $54.41 | $65.66 | 2,596,700 | — | — |
| 2025-09-17 | $53.53 | $64.60 | 2,575,500 | — | — |
| 2025-09-16 | $52.80 | $63.72 | 2,950,900 | — | — |
| 2025-09-15 | $53.31 | $64.34 | 1,933,300 | — | — |
| 2025-09-12 | $54.05 | $65.23 | 2,230,100 | — | — |
| 2025-09-11 | $53.91 | $65.06 | 2,900,800 | — | — |
| 2025-09-10 | $52.72 | $63.63 | 2,829,900 | — | — |
| 2025-09-09 | $52.69 | $63.59 | 2,376,900 | — | — |
| 2025-09-08 | $53.22 | $64.23 | 2,461,200 | — | — |
| 2025-09-05 | $53.37 | $64.41 | 3,704,000 | — | — |
| 2025-09-04 | $54.07 | $65.25 | 2,410,300 | — | — |
| 2025-09-03 | $52.84 | $63.77 | 3,679,900 | — | — |
| 2025-09-02 | $52.75 | $63.66 | 2,732,900 | — | — |
| 2025-08-29 | $53.26 | $64.28 | 2,445,600 | — | — |
| 2025-08-28 | $53.24 | $64.25 | 2,081,200 | — | — |
| 2025-08-27 | $53.78 | $64.90 | 2,777,800 | — | — |
| 2025-08-26 | $54.10 | $65.29 | 3,613,600 | — | — |
| 2025-08-25 | $52.88 | $63.82 | 2,228,500 | — | — |
| 2025-08-22 | $53.59 | $64.68 | 2,787,200 | — | — |
| 2025-08-21 | $51.87 | $62.60 | 2,710,900 | — | — |
| 2025-08-20 | $52.08 | $62.85 | 2,656,000 | — | — |
| 2025-08-19 | $52.46 | $63.31 | 2,622,400 | — | — |
| 2025-08-18 | $53.00 | $63.96 | 2,930,900 | — | — |
| 2025-08-15 | $53.90 | $65.05 | 3,322,500 | — | — |
| 2025-08-14 | $54.64 | $65.94 | 2,266,500 | — | — |
| 2025-08-13 | $54.61 | $65.91 | 3,814,800 | — | — |
| 2025-08-12 | $54.84 | $66.18 | 4,378,300 | — | — |
| 2025-08-11 | $53.11 | $64.10 | 4,481,900 | — | — |
| 2025-08-08 | $51.98 | $62.73 | 3,834,500 | — | — |
| 2025-08-07 | $50.33 | $60.74 | 3,325,300 | — | — |
| 2025-08-06 | $51.15 | $61.73 | 4,896,200 | — | — |
| 2025-08-05 | $50.93 | $61.47 | 3,240,200 | — | — |
| 2025-08-04 | $50.99 | $61.21 | 2,890,400 | — | — |
| 2025-08-01 | $50.09 | $60.13 | 2,518,300 | — | — |
| 2025-07-31 | $51.35 | $61.64 | 2,221,500 | — | — |
| 2025-07-30 | $50.40 | $60.50 | 2,299,300 | — | — |
| 2025-07-29 | $51.70 | $62.06 | 2,119,600 | — | — |
| 2025-07-28 | $52.32 | $62.81 | 2,441,100 | — | — |
| 2025-07-25 | $52.63 | $63.18 | 1,794,300 | — | — |
| 2025-07-24 | $52.06 | $62.50 | 1,573,500 | — | — |
| 2025-07-23 | $52.99 | $63.61 | 1,999,500 | — | — |
| 2025-07-22 | $52.44 | $62.95 | 1,934,300 | — | — |
| 2025-07-21 | $52.27 | $62.75 | 2,074,400 | — | — |
| 2025-07-18 | $52.93 | $63.54 | 1,627,100 | — | — |
| 2025-07-17 | $52.61 | $63.16 | 2,825,800 | — | — |
| 2025-07-16 | $51.72 | $62.09 | 2,312,300 | — | — |
| 2025-07-15 | $51.85 | $62.24 | 2,745,000 | — | — |
| 2025-07-14 | $53.41 | $64.12 | 1,690,700 | — | — |
| 2025-07-11 | $52.80 | $63.38 | 1,572,500 | — | — |
| 2025-07-10 | $53.76 | $64.54 | 2,221,500 | — | — |
| 2025-07-09 | $53.18 | $63.84 | 3,420,800 | — | — |
| 2025-07-08 | $54.78 | $65.76 | 3,711,700 | — | — |
| 2025-07-07 | $54.69 | $65.65 | 2,405,200 | — | — |
| 2025-07-03 | $55.67 | $66.83 | 1,391,200 | — | — |
| 2025-07-02 | $55.85 | $67.05 | 1,756,000 | — | — |
| 2025-07-01 | $55.88 | $67.08 | 2,888,900 | — | — |
| 2025-06-30 | $56.10 | $67.35 | 2,286,500 | — | — |
| 2025-06-27 | $55.96 | $67.18 | 5,196,700 | — | — |
| 2025-06-26 | $56.02 | $67.25 | 2,613,600 | — | — |
| 2025-06-25 | $54.41 | $65.32 | 2,356,100 | — | — |
| 2025-06-24 | $53.99 | $64.81 | 2,623,500 | — | — |
| 2025-06-23 | $53.84 | $64.63 | 2,787,700 | — | — |
| 2025-06-20 | $53.32 | $64.01 | 5,971,400 | — | — |
| 2025-06-18 | $52.87 | $63.47 | 2,520,500 | — | — |
| 2025-06-17 | $51.85 | $62.24 | 3,013,000 | — | — |
| 2025-06-16 | $53.01 | $63.64 | 2,416,700 | — | — |
| 2025-06-13 | $51.61 | $61.96 | 2,154,600 | — | — |
| 2025-06-12 | $53.08 | $63.72 | 2,264,500 | — | — |
| 2025-06-11 | $53.57 | $64.31 | 4,370,300 | — | — |
| 2025-06-10 | $54.68 | $65.64 | 2,070,700 | — | — |
| 2025-06-09 | $54.58 | $65.52 | 1,710,400 | — | — |
| 2025-06-06 | $54.81 | $65.80 | 1,799,600 | — | — |
| 2025-06-05 | $53.61 | $64.36 | 1,630,500 | — | — |
| 2025-06-04 | $52.93 | $63.54 | 1,712,400 | — | — |
| 2025-06-03 | $53.61 | $64.36 | 2,157,300 | — | — |
| 2025-06-02 | $52.70 | $63.26 | 1,466,100 | — | — |
| 2025-05-30 | $52.87 | $63.14 | 3,927,300 | — | — |
| 2025-05-29 | $53.51 | $63.91 | 1,456,900 | — | — |
| 2025-05-28 | $52.99 | $63.29 | 2,602,400 | — | — |
| 2025-05-27 | $53.97 | $64.46 | 1,770,600 | — | — |
| 2025-05-23 | $51.80 | $61.87 | 1,188,500 | — | — |
| 2025-05-22 | $52.13 | $62.26 | 1,638,400 | — | — |
| 2025-05-21 | $51.84 | $61.91 | 2,775,800 | — | — |
| 2025-05-20 | $53.71 | $64.15 | 1,764,300 | — | — |
| 2025-05-19 | $53.71 | $64.15 | 1,025,600 | — | — |
| 2025-05-16 | $53.59 | $64.00 | 1,870,300 | — | — |
| 2025-05-15 | $52.85 | $63.12 | 3,221,800 | — | — |
| 2025-05-14 | $53.70 | $64.14 | 2,814,100 | — | — |
| 2025-05-13 | $54.26 | $64.80 | 2,192,100 | — | — |
| 2025-05-12 | $53.94 | $64.42 | 1,392,200 | — | — |
| 2025-05-09 | $51.34 | $61.32 | 2,425,300 | — | — |
| 2025-05-08 | $51.19 | $61.14 | 2,590,300 | — | — |
| 2025-05-07 | $50.91 | $60.80 | 1,866,500 | — | — |
| 2025-05-06 | $50.15 | $59.90 | 2,415,100 | — | — |
| 2025-05-05 | $50.31 | $60.09 | 2,173,200 | — | — |
| 2025-05-02 | $50.46 | $60.27 | 1,851,300 | — | — |
| 2025-05-01 | $49.26 | $58.83 | 2,520,100 | — | — |
| 2025-04-30 | $49.45 | $59.06 | 5,460,900 | — | — |
| 2025-04-29 | $51.02 | $60.93 | 2,406,600 | — | — |
| 2025-04-28 | $50.41 | $60.21 | 2,107,900 | — | — |
| 2025-04-25 | $49.68 | $59.33 | 1,553,500 | — | — |
| 2025-04-24 | $50.05 | $59.78 | 1,687,500 | — | — |
| 2025-04-23 | $48.89 | $58.39 | 2,381,500 | — | — |
| 2025-04-22 | $47.60 | $56.85 | 1,360,900 | — | — |
| 2025-04-21 | $45.61 | $54.47 | 2,251,400 | — | — |
| 2025-04-17 | $46.87 | $55.98 | 2,728,100 | — | — |
| 2025-04-16 | $46.35 | $55.36 | 3,338,600 | — | — |
| 2025-04-15 | $47.33 | $56.53 | 2,490,400 | — | — |
| 2025-04-14 | $47.24 | $56.42 | 3,294,900 | — | — |
| 2025-04-11 | $46.41 | $55.43 | 4,802,500 | — | — |
| 2025-04-10 | $45.80 | $54.70 | 3,569,200 | — | — |
| 2025-04-09 | $49.60 | $59.24 | 5,801,300 | — | — |
| 2025-04-08 | $43.98 | $52.53 | 3,407,100 | — | — |
| 2025-04-07 | $44.86 | $53.58 | 5,522,100 | — | — |
| 2025-04-04 | $45.10 | $53.86 | 7,306,000 | — | — |
| 2025-04-03 | $50.21 | $59.97 | 3,690,000 | — | — |
| 2025-04-02 | $54.93 | $65.60 | 3,119,000 | — | — |
| 2025-04-01 | $52.29 | $62.45 | 2,604,700 | — | — |
| 2025-03-31 | $52.09 | $62.21 | 2,367,200 | — | — |
| 2025-03-28 | $51.66 | $61.70 | 1,858,900 | — | — |
| 2025-03-27 | $53.30 | $63.66 | 2,307,600 | — | — |
| 2025-03-26 | $54.06 | $64.57 | 1,621,400 | — | — |
| 2025-03-25 | $54.30 | $64.85 | 1,799,700 | — | — |
| 2025-03-24 | $53.59 | $64.00 | 2,229,600 | — | — |
| 2025-03-21 | $52.55 | $62.76 | 12,672,400 | — | — |
| 2025-03-20 | $52.41 | $62.59 | 2,866,100 | — | — |
| 2025-03-19 | $52.76 | $63.01 | 3,005,500 | — | — |
| 2025-03-18 | $51.62 | $61.65 | 2,237,800 | — | — |
| 2025-03-17 | $52.26 | $62.42 | 3,795,300 | — | — |
| 2025-03-14 | $51.27 | $61.23 | 2,701,700 | — | — |
| 2025-03-13 | $49.54 | $59.17 | 3,163,100 | — | — |
| 2025-03-12 | $51.43 | $61.42 | 2,720,700 | — | — |
| 2025-03-11 | $50.52 | $60.34 | 3,664,200 | — | — |
| 2025-03-10 | $49.16 | $58.71 | 4,604,600 | — | — |
| 2025-03-07 | $50.33 | $60.11 | 3,949,500 | — | — |
| 2025-03-06 | $49.86 | $59.55 | 2,672,000 | — | — |
| 2025-03-05 | $52.23 | $62.38 | 2,570,000 | — | — |
| 2025-03-04 | $51.36 | $61.05 | 3,308,900 | — | — |
| 2025-03-03 | $54.30 | $64.55 | 2,071,100 | — | — |
| 2025-02-28 | $55.02 | $65.41 | 2,154,100 | — | — |
| 2025-02-27 | $54.13 | $64.35 | 1,629,800 | — | — |
| 2025-02-26 | $54.08 | $64.29 | 1,797,200 | — | — |
| 2025-02-25 | $53.38 | $63.46 | 3,632,300 | — | — |
| 2025-02-24 | $53.30 | $63.36 | 3,660,700 | — | — |
| 2025-02-21 | $51.37 | $61.07 | 2,632,200 | — | — |
| 2025-02-20 | $53.96 | $64.15 | 2,125,900 | — | — |
| 2025-02-19 | $55.68 | $66.19 | 2,218,200 | — | — |
| 2025-02-18 | $55.52 | $66.00 | 2,834,300 | — | — |
| 2025-02-14 | $55.34 | $65.79 | 4,530,000 | — | — |
| 2025-02-13 | $53.74 | $63.88 | 1,963,200 | — | — |
| 2025-02-12 | $53.65 | $63.78 | 2,292,400 | — | — |
| 2025-02-11 | $53.73 | $63.87 | 3,164,200 | — | — |
| 2025-02-10 | $53.69 | $63.82 | 2,488,500 | — | — |
| 2025-02-07 | $53.65 | $63.78 | 3,372,400 | — | — |
| 2025-02-06 | $52.26 | $62.12 | 4,535,700 | — | — |
| 2025-02-05 | $53.50 | $63.60 | 4,248,500 | — | — |
| 2025-02-04 | $53.25 | $63.30 | 2,013,300 | — | — |
| 2025-02-03 | $53.76 | $63.91 | 3,603,600 | — | — |
| 2025-01-31 | $54.42 | $64.69 | 2,930,500 | — | — |
| 2025-01-30 | $54.26 | $64.50 | 2,252,900 | — | — |
| 2025-01-29 | $54.15 | $64.37 | 2,929,300 | — | — |
| 2025-01-28 | $53.69 | $63.82 | 3,598,300 | — | — |
| 2025-01-27 | $53.08 | $63.10 | 3,091,200 | — | — |
| 2025-01-24 | $53.25 | $63.30 | 3,616,900 | — | — |
| 2025-01-23 | $53.06 | $63.08 | 3,805,200 | — | — |
| 2025-01-22 | $53.18 | $63.22 | 1,850,900 | — | — |
| 2025-01-21 | $52.83 | $62.80 | 2,732,400 | — | — |
| 2025-01-17 | $51.68 | $61.43 | 1,567,200 | — | — |
| 2025-01-16 | $51.54 | $61.27 | 3,076,000 | — | — |
| 2025-01-15 | $51.56 | $61.29 | 3,146,400 | — | — |
| 2025-01-14 | $49.90 | $59.32 | 2,856,700 | — | — |
| 2025-01-13 | $49.02 | $58.27 | 2,549,300 | — | — |
| 2025-01-10 | $48.08 | $57.16 | 3,386,200 | — | — |
| 2025-01-08 | $49.01 | $58.26 | 2,757,500 | — | — |
| 2025-01-07 | $49.11 | $58.38 | 1,939,200 | — | — |
| 2025-01-06 | $49.41 | $58.74 | 1,943,000 | — | — |
| 2025-01-03 | $48.55 | $57.71 | 2,741,600 | — | — |
| 2025-01-02 | $47.64 | $56.63 | 2,135,800 | — | — |