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
- 2011-09-16 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 | $50.02 | $59.27 | 694,400 | — | — |
| 2025-12-30 | $50.78 | $60.17 | 685,700 | — | — |
| 2025-12-29 | $50.97 | $60.40 | 921,700 | — | — |
| 2025-12-26 | $51.37 | $60.87 | 683,400 | — | — |
| 2025-12-24 | $51.34 | $60.83 | 414,700 | — | — |
| 2025-12-23 | $50.52 | $59.86 | 1,070,300 | — | — |
| 2025-12-22 | $50.70 | $60.08 | 1,835,100 | — | — |
| 2025-12-19 | $51.02 | $60.45 | 2,549,800 | — | — |
| 2025-12-18 | $51.49 | $61.01 | 1,852,200 | — | — |
| 2025-12-17 | $51.79 | $61.37 | 1,632,400 | — | — |
| 2025-12-16 | $51.34 | $60.83 | 1,068,400 | — | — |
| 2025-12-15 | $51.80 | $61.38 | 1,527,100 | — | — |
| 2025-12-12 | $52.22 | $61.88 | 1,814,100 | — | — |
| 2025-12-11 | $52.44 | $62.14 | 2,011,500 | — | — |
| 2025-12-10 | $51.20 | $60.67 | 1,683,500 | — | — |
| 2025-12-09 | $48.71 | $57.72 | 979,800 | — | — |
| 2025-12-08 | $49.58 | $58.75 | 1,951,800 | — | — |
| 2025-12-05 | $50.22 | $59.51 | 1,509,400 | — | — |
| 2025-12-04 | $50.73 | $60.11 | 1,401,200 | — | — |
| 2025-12-03 | $51.46 | $60.98 | 1,672,800 | — | — |
| 2025-12-02 | $51.37 | $60.87 | 1,435,200 | — | — |
| 2025-12-01 | $51.83 | $61.41 | 1,455,700 | — | — |
| 2025-11-28 | $51.63 | $61.18 | 865,200 | — | — |
| 2025-11-26 | $51.51 | $61.03 | 2,285,600 | — | — |
| 2025-11-25 | $49.59 | $58.76 | 1,969,400 | — | — |
| 2025-11-24 | $47.14 | $55.86 | 1,496,000 | — | — |
| 2025-11-21 | $47.07 | $55.77 | 2,561,700 | — | — |
| 2025-11-20 | $44.49 | $52.42 | 2,313,900 | — | — |
| 2025-11-19 | $44.58 | $52.53 | 2,128,700 | — | — |
| 2025-11-18 | $45.27 | $53.34 | 1,896,700 | — | — |
| 2025-11-17 | $46.34 | $54.60 | 1,566,900 | — | — |
| 2025-11-14 | $48.01 | $56.57 | 1,199,100 | — | — |
| 2025-11-13 | $48.86 | $57.57 | 1,435,800 | — | — |
| 2025-11-12 | $49.38 | $58.18 | 2,271,100 | — | — |
| 2025-11-11 | $48.77 | $57.46 | 1,004,200 | — | — |
| 2025-11-10 | $48.69 | $57.37 | 1,435,000 | — | — |
| 2025-11-07 | $49.72 | $58.58 | 1,472,900 | — | — |
| 2025-11-06 | $49.37 | $58.17 | 2,271,200 | — | — |
| 2025-11-05 | $50.68 | $59.71 | 2,387,100 | — | — |
| 2025-11-04 | $49.59 | $58.43 | 1,950,100 | — | — |
| 2025-11-03 | $50.62 | $59.64 | 2,602,500 | — | — |
| 2025-10-31 | $50.80 | $59.86 | 2,952,100 | — | — |
| 2025-10-30 | $48.79 | $57.49 | 1,926,300 | — | — |
| 2025-10-29 | $49.74 | $58.61 | 2,520,300 | — | — |
| 2025-10-28 | $51.23 | $60.36 | 809,200 | — | — |
| 2025-10-27 | $51.55 | $60.74 | 1,927,100 | — | — |
| 2025-10-24 | $50.80 | $59.86 | 1,720,000 | — | — |
| 2025-10-23 | $51.67 | $60.88 | 1,307,400 | — | — |
| 2025-10-22 | $50.78 | $59.83 | 1,863,800 | — | — |
| 2025-10-21 | $52.36 | $61.69 | 1,764,600 | — | — |
| 2025-10-20 | $50.86 | $59.93 | 1,058,100 | — | — |
| 2025-10-17 | $50.10 | $59.03 | 1,486,700 | — | — |
| 2025-10-16 | $49.61 | $58.45 | 801,500 | — | — |
| 2025-10-15 | $49.71 | $58.57 | 1,020,100 | — | — |
| 2025-10-14 | $49.81 | $58.69 | 1,707,800 | — | — |
| 2025-10-13 | $48.12 | $56.70 | 1,830,800 | — | — |
| 2025-10-10 | $48.20 | $56.79 | 1,726,900 | — | — |
| 2025-10-09 | $50.21 | $59.16 | 1,143,600 | — | — |
| 2025-10-08 | $52.01 | $61.28 | 970,500 | — | — |
| 2025-10-07 | $51.01 | $60.10 | 917,800 | — | — |
| 2025-10-06 | $51.74 | $60.96 | 1,337,600 | — | — |
| 2025-10-03 | $52.87 | $62.29 | 1,082,500 | — | — |
| 2025-10-02 | $53.24 | $62.73 | 912,400 | — | — |
| 2025-10-01 | $52.99 | $62.44 | 1,110,300 | — | — |
| 2025-09-30 | $53.39 | $62.91 | 988,000 | — | — |
| 2025-09-29 | $53.14 | $62.61 | 1,174,300 | — | — |
| 2025-09-26 | $53.27 | $62.77 | 698,400 | — | — |
| 2025-09-25 | $52.78 | $62.19 | 1,574,900 | — | — |
| 2025-09-24 | $53.90 | $63.51 | 1,297,800 | — | — |
| 2025-09-23 | $54.13 | $63.78 | 1,217,700 | — | — |
| 2025-09-22 | $54.44 | $64.14 | 1,559,100 | — | — |
| 2025-09-19 | $55.77 | $65.71 | 2,453,900 | — | — |
| 2025-09-18 | $57.50 | $67.75 | 1,993,000 | — | — |
| 2025-09-17 | $56.91 | $67.05 | 2,371,400 | — | — |
| 2025-09-16 | $58.31 | $68.70 | 1,486,800 | — | — |
| 2025-09-15 | $58.47 | $68.89 | 1,189,000 | — | — |
| 2025-09-12 | $59.28 | $69.85 | 1,910,500 | — | — |
| 2025-09-11 | $60.75 | $71.58 | 1,863,100 | — | — |
| 2025-09-10 | $58.73 | $69.20 | 1,128,300 | — | — |
| 2025-09-09 | $58.75 | $69.22 | 1,476,700 | — | — |
| 2025-09-08 | $60.74 | $71.57 | 1,475,600 | — | — |
| 2025-09-05 | $60.82 | $71.66 | 2,508,000 | — | — |
| 2025-09-04 | $59.05 | $69.58 | 1,916,400 | — | — |
| 2025-09-03 | $57.15 | $67.34 | 1,083,500 | — | — |
| 2025-09-02 | $57.50 | $67.75 | 1,403,000 | — | — |
| 2025-08-29 | $58.52 | $68.95 | 835,100 | — | — |
| 2025-08-28 | $58.94 | $69.45 | 1,038,900 | — | — |
| 2025-08-27 | $59.51 | $70.12 | 1,105,900 | — | — |
| 2025-08-26 | $59.82 | $70.48 | 1,423,300 | — | — |
| 2025-08-25 | $59.87 | $70.54 | 1,334,900 | — | — |
| 2025-08-22 | $61.50 | $72.46 | 1,868,200 | — | — |
| 2025-08-21 | $57.48 | $67.43 | 1,182,900 | — | — |
| 2025-08-20 | $57.77 | $67.77 | 1,359,400 | — | — |
| 2025-08-19 | $59.89 | $70.26 | 1,213,200 | — | — |
| 2025-08-18 | $58.88 | $69.07 | 1,634,600 | — | — |
| 2025-08-15 | $58.69 | $68.85 | 1,546,900 | — | — |
| 2025-08-14 | $58.93 | $69.13 | 1,634,600 | — | — |
| 2025-08-13 | $60.59 | $71.08 | 2,229,600 | — | — |
| 2025-08-12 | $57.27 | $67.19 | 1,852,000 | — | — |
| 2025-08-11 | $55.13 | $64.67 | 1,520,000 | — | — |
| 2025-08-08 | $56.05 | $65.75 | 3,997,400 | — | — |
| 2025-08-07 | $56.65 | $66.46 | 1,953,500 | — | — |
| 2025-08-06 | $56.55 | $66.34 | 1,335,900 | — | — |
| 2025-08-05 | $56.79 | $66.62 | 1,806,500 | — | — |
| 2025-08-04 | $56.27 | $66.01 | 2,013,800 | — | — |
| 2025-08-01 | $55.83 | $65.50 | 2,927,700 | — | — |
| 2025-07-31 | $54.54 | $63.98 | 4,104,000 | — | — |
| 2025-07-30 | $54.46 | $63.89 | 1,985,000 | — | — |
| 2025-07-29 | $55.87 | $65.54 | 1,882,400 | — | — |
| 2025-07-28 | $56.43 | $66.20 | 1,713,100 | — | — |
| 2025-07-25 | $56.50 | $66.28 | 1,401,700 | — | — |
| 2025-07-24 | $56.06 | $65.77 | 2,065,900 | — | — |
| 2025-07-23 | $56.24 | $65.98 | 1,446,600 | — | — |
| 2025-07-22 | $55.38 | $64.97 | 1,626,300 | — | — |
| 2025-07-21 | $52.96 | $62.13 | 928,900 | — | — |
| 2025-07-18 | $53.31 | $62.54 | 1,498,200 | — | — |
| 2025-07-17 | $53.96 | $63.30 | 1,396,700 | — | — |
| 2025-07-16 | $52.62 | $61.73 | 1,058,700 | — | — |
| 2025-07-15 | $52.57 | $61.67 | 1,758,100 | — | — |
| 2025-07-14 | $54.31 | $63.71 | 1,723,000 | — | — |
| 2025-07-11 | $54.00 | $63.35 | 1,354,100 | — | — |
| 2025-07-10 | $54.84 | $64.33 | 1,441,900 | — | — |
| 2025-07-09 | $54.02 | $63.37 | 1,503,300 | — | — |
| 2025-07-08 | $53.10 | $62.29 | 5,942,500 | — | — |
| 2025-07-07 | $52.38 | $61.45 | 2,764,900 | — | — |
| 2025-07-03 | $53.45 | $62.70 | 1,086,600 | — | — |
| 2025-07-02 | $54.31 | $63.71 | 2,093,000 | — | — |
| 2025-07-01 | $53.40 | $62.65 | 6,423,200 | — | — |
| 2025-06-30 | $51.48 | $60.39 | 1,938,700 | — | — |
| 2025-06-27 | $51.30 | $60.18 | 4,089,800 | — | — |
| 2025-06-26 | $51.51 | $60.43 | 1,674,700 | — | — |
| 2025-06-25 | $51.40 | $60.30 | 1,571,700 | — | — |
| 2025-06-24 | $52.41 | $61.48 | 1,564,100 | — | — |
| 2025-06-23 | $51.44 | $60.35 | 2,210,700 | — | — |
| 2025-06-20 | $50.14 | $58.82 | 2,614,800 | — | — |
| 2025-06-18 | $49.57 | $58.15 | 2,261,500 | — | — |
| 2025-06-17 | $49.27 | $57.80 | 1,760,700 | — | — |
| 2025-06-16 | $50.89 | $59.70 | 1,012,600 | — | — |
| 2025-06-13 | $50.33 | $59.04 | 1,316,800 | — | — |
| 2025-06-12 | $51.79 | $60.76 | 1,774,800 | — | — |
| 2025-06-11 | $51.85 | $60.83 | 1,236,800 | — | — |
| 2025-06-10 | $52.84 | $61.99 | 2,857,300 | — | — |
| 2025-06-09 | $52.04 | $61.05 | 1,672,400 | — | — |
| 2025-06-06 | $51.19 | $60.05 | 1,336,200 | — | — |
| 2025-06-05 | $51.09 | $59.94 | 1,722,200 | — | — |
| 2025-06-04 | $51.03 | $59.86 | 1,178,200 | — | — |
| 2025-06-03 | $50.57 | $59.33 | 1,731,500 | — | — |
| 2025-06-02 | $48.97 | $57.45 | 1,525,500 | — | — |
| 2025-05-30 | $50.40 | $59.13 | 11,924,600 | — | — |
| 2025-05-29 | $51.09 | $59.94 | 4,104,500 | — | — |
| 2025-05-28 | $49.99 | $58.64 | 5,099,600 | — | — |
| 2025-05-27 | $51.58 | $60.51 | 2,362,300 | — | — |
| 2025-05-23 | $50.26 | $58.67 | 1,565,800 | — | — |
| 2025-05-22 | $50.73 | $59.22 | 2,689,100 | — | — |
| 2025-05-21 | $50.99 | $59.52 | 1,412,000 | — | — |
| 2025-05-20 | $53.93 | $62.95 | 1,344,200 | — | — |
| 2025-05-19 | $54.61 | $63.75 | 1,741,100 | — | — |
| 2025-05-16 | $55.61 | $64.91 | 1,478,400 | — | — |
| 2025-05-15 | $54.66 | $63.80 | 2,034,600 | — | — |
| 2025-05-14 | $54.70 | $63.85 | 2,693,800 | — | — |
| 2025-05-13 | $56.44 | $65.88 | 2,237,900 | — | — |
| 2025-05-12 | $57.39 | $66.99 | 4,808,100 | — | — |
| 2025-05-09 | $51.31 | $59.89 | 2,319,600 | — | — |
| 2025-05-08 | $51.09 | $59.64 | 3,589,600 | — | — |
| 2025-05-07 | $48.16 | $56.22 | 5,176,300 | — | — |
| 2025-05-06 | $52.80 | $61.63 | 2,923,800 | — | — |
| 2025-05-05 | $54.31 | $63.40 | 1,284,100 | — | — |
| 2025-05-02 | $54.81 | $63.98 | 2,156,200 | — | — |
| 2025-05-01 | $53.31 | $62.23 | 1,707,400 | — | — |
| 2025-04-30 | $53.82 | $62.82 | 1,250,500 | — | — |
| 2025-04-29 | $53.80 | $62.80 | 1,033,000 | — | — |
| 2025-04-28 | $54.07 | $63.12 | 1,200,200 | — | — |
| 2025-04-25 | $53.56 | $62.52 | 870,600 | — | — |
| 2025-04-24 | $54.09 | $63.14 | 1,244,800 | — | — |
| 2025-04-23 | $52.12 | $60.84 | 1,554,900 | — | — |
| 2025-04-22 | $51.42 | $60.02 | 1,575,600 | — | — |
| 2025-04-21 | $49.94 | $58.29 | 1,334,500 | — | — |
| 2025-04-17 | $51.47 | $60.08 | 1,433,300 | — | — |
| 2025-04-16 | $50.47 | $58.91 | 1,610,900 | — | — |
| 2025-04-15 | $51.50 | $60.12 | 2,078,500 | — | — |
| 2025-04-14 | $51.54 | $60.16 | 2,387,600 | — | — |
| 2025-04-11 | $51.87 | $60.55 | 3,610,500 | — | — |
| 2025-04-10 | $51.48 | $60.09 | 2,263,500 | — | — |
| 2025-04-09 | $53.94 | $62.96 | 4,993,500 | — | — |
| 2025-04-08 | $48.55 | $56.67 | 4,147,700 | — | — |
| 2025-04-07 | $50.93 | $59.45 | 4,102,500 | — | — |
| 2025-04-04 | $53.03 | $61.90 | 3,720,200 | — | — |
| 2025-04-03 | $55.00 | $64.20 | 3,600,500 | — | — |
| 2025-04-02 | $61.65 | $71.96 | 876,100 | — | — |
| 2025-04-01 | $60.92 | $71.11 | 1,088,700 | — | — |
| 2025-03-31 | $60.88 | $71.06 | 974,500 | — | — |
| 2025-03-28 | $60.82 | $70.99 | 1,206,500 | — | — |
| 2025-03-27 | $62.70 | $73.19 | 1,042,100 | — | — |
| 2025-03-26 | $62.27 | $72.69 | 1,339,400 | — | — |
| 2025-03-25 | $62.79 | $73.29 | 1,311,200 | — | — |
| 2025-03-24 | $63.83 | $74.51 | 1,258,600 | — | — |
| 2025-03-21 | $62.41 | $72.85 | 3,480,400 | — | — |
| 2025-03-20 | $63.01 | $73.55 | 2,171,600 | — | — |
| 2025-03-19 | $63.54 | $74.17 | 1,004,700 | — | — |
| 2025-03-18 | $63.33 | $73.92 | 1,066,800 | — | — |
| 2025-03-17 | $63.62 | $74.26 | 1,273,000 | — | — |
| 2025-03-14 | $62.12 | $72.51 | 1,137,000 | — | — |
| 2025-03-13 | $60.06 | $70.11 | 1,204,200 | — | — |
| 2025-03-12 | $61.00 | $71.21 | 1,292,700 | — | — |
| 2025-03-11 | $61.36 | $71.63 | 1,573,100 | — | — |
| 2025-03-10 | $64.09 | $74.81 | 1,934,000 | — | — |
| 2025-03-07 | $63.73 | $74.39 | 1,688,900 | — | — |
| 2025-03-06 | $63.21 | $73.78 | 1,703,600 | — | — |
| 2025-03-05 | $62.39 | $72.83 | 1,861,100 | — | — |
| 2025-03-04 | $61.19 | $71.43 | 1,851,700 | — | — |
| 2025-03-03 | $63.11 | $73.67 | 1,985,300 | — | — |
| 2025-02-28 | $64.72 | $75.55 | 3,334,900 | — | — |
| 2025-02-27 | $64.97 | $75.84 | 1,561,500 | — | — |
| 2025-02-26 | $65.84 | $76.85 | 1,161,900 | — | — |
| 2025-02-25 | $66.28 | $77.37 | 1,706,800 | — | — |
| 2025-02-24 | $64.80 | $75.64 | 2,187,800 | — | — |
| 2025-02-21 | $65.41 | $76.35 | 1,243,400 | — | — |
| 2025-02-20 | $66.64 | $77.50 | 1,174,300 | — | — |
| 2025-02-19 | $66.98 | $77.89 | 1,396,500 | — | — |
| 2025-02-18 | $68.35 | $79.49 | 1,831,500 | — | — |
| 2025-02-14 | $68.95 | $80.18 | 2,029,400 | — | — |
| 2025-02-13 | $68.35 | $79.49 | 1,460,900 | — | — |
| 2025-02-12 | $68.90 | $80.12 | 2,361,000 | — | — |
| 2025-02-11 | $69.25 | $80.53 | 2,020,500 | — | — |
| 2025-02-10 | $68.55 | $79.72 | 2,597,600 | — | — |
| 2025-02-07 | $68.09 | $79.18 | 3,851,100 | — | — |
| 2025-02-06 | $69.06 | $80.31 | 2,016,300 | — | — |
| 2025-02-05 | $69.35 | $80.65 | 1,541,100 | — | — |
| 2025-02-04 | $68.99 | $80.23 | 1,490,300 | — | — |
| 2025-02-03 | $68.96 | $80.19 | 2,198,400 | — | — |
| 2025-01-31 | $71.67 | $83.35 | 1,189,300 | — | — |
| 2025-01-30 | $73.29 | $85.23 | 1,022,600 | — | — |
| 2025-01-29 | $72.05 | $83.79 | 681,500 | — | — |
| 2025-01-28 | $72.95 | $84.83 | 951,800 | — | — |
| 2025-01-27 | $74.89 | $87.09 | 1,673,900 | — | — |
| 2025-01-24 | $72.48 | $84.29 | 1,000,000 | — | — |
| 2025-01-23 | $72.88 | $84.75 | 2,226,500 | — | — |
| 2025-01-22 | $73.16 | $85.08 | 1,352,700 | — | — |
| 2025-01-21 | $74.37 | $86.49 | 1,335,300 | — | — |
| 2025-01-17 | $74.57 | $86.72 | 1,006,300 | — | — |
| 2025-01-16 | $74.52 | $86.66 | 1,328,400 | — | — |
| 2025-01-15 | $74.23 | $86.32 | 1,940,600 | — | — |
| 2025-01-14 | $72.59 | $84.42 | 1,401,600 | — | — |
| 2025-01-13 | $70.83 | $82.37 | 1,294,600 | — | — |
| 2025-01-10 | $69.00 | $80.24 | 1,570,600 | — | — |
| 2025-01-08 | $69.37 | $80.67 | 2,149,200 | — | — |
| 2025-01-07 | $68.00 | $79.08 | 1,671,700 | — | — |
| 2025-01-06 | $68.32 | $79.45 | 1,302,200 | — | — |
| 2025-01-03 | $68.23 | $79.35 | 952,500 | — | — |
| 2025-01-02 | $67.59 | $78.60 | 1,069,300 | — | — |