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
- 2017-04-27 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 | $60.89 | $60.89 | 1,365,600 | — | — |
| 2025-12-30 | $61.35 | $61.35 | 1,652,200 | — | — |
| 2025-12-29 | $61.96 | $61.96 | 1,875,400 | — | — |
| 2025-12-26 | $62.66 | $62.66 | 1,414,200 | — | — |
| 2025-12-24 | $63.21 | $63.21 | 765,600 | — | — |
| 2025-12-23 | $62.77 | $62.77 | 1,264,600 | — | — |
| 2025-12-22 | $63.60 | $63.60 | 2,083,000 | — | — |
| 2025-12-19 | $62.25 | $62.25 | 3,782,400 | — | — |
| 2025-12-18 | $61.16 | $61.16 | 2,292,800 | — | — |
| 2025-12-17 | $60.52 | $60.52 | 3,461,600 | — | — |
| 2025-12-16 | $61.44 | $61.44 | 3,373,000 | — | — |
| 2025-12-15 | $62.22 | $62.22 | 3,403,300 | — | — |
| 2025-12-12 | $61.16 | $61.16 | 2,046,100 | — | — |
| 2025-12-11 | $62.91 | $62.91 | 2,300,300 | — | — |
| 2025-12-10 | $61.96 | $61.96 | 2,856,300 | — | — |
| 2025-12-09 | $61.35 | $61.35 | 2,823,200 | — | — |
| 2025-12-08 | $61.84 | $61.84 | 2,356,300 | — | — |
| 2025-12-05 | $63.48 | $63.48 | 2,506,800 | — | — |
| 2025-12-04 | $64.95 | $64.95 | 2,141,000 | — | — |
| 2025-12-03 | $66.30 | $66.30 | 1,853,800 | — | — |
| 2025-12-02 | $64.43 | $64.43 | 2,236,300 | — | — |
| 2025-12-01 | $64.67 | $64.67 | 2,806,200 | — | — |
| 2025-11-28 | $63.62 | $63.62 | 1,214,700 | — | — |
| 2025-11-26 | $64.80 | $64.80 | 2,015,700 | — | — |
| 2025-11-25 | $64.10 | $64.10 | 2,292,300 | — | — |
| 2025-11-24 | $60.67 | $60.67 | 2,254,400 | — | — |
| 2025-11-21 | $60.52 | $60.52 | 2,437,500 | — | — |
| 2025-11-20 | $57.49 | $57.49 | 2,580,200 | — | — |
| 2025-11-19 | $57.10 | $57.10 | 2,003,100 | — | — |
| 2025-11-18 | $58.05 | $58.05 | 3,633,900 | — | — |
| 2025-11-17 | $56.79 | $56.79 | 2,854,400 | — | — |
| 2025-11-14 | $60.02 | $60.02 | 1,438,000 | — | — |
| 2025-11-13 | $61.23 | $61.23 | 2,118,600 | — | — |
| 2025-11-12 | $63.15 | $63.15 | 3,806,200 | — | — |
| 2025-11-11 | $60.79 | $60.79 | 1,997,900 | — | — |
| 2025-11-10 | $59.58 | $59.58 | 2,447,700 | — | — |
| 2025-11-07 | $59.26 | $59.26 | 1,444,500 | — | — |
| 2025-11-06 | $58.86 | $58.86 | 2,551,300 | — | — |
| 2025-11-05 | $61.44 | $61.44 | 3,533,100 | — | — |
| 2025-11-04 | $61.67 | $61.67 | 5,211,300 | — | — |
| 2025-11-03 | $59.64 | $59.64 | 5,569,500 | — | — |
| 2025-10-31 | $62.48 | $62.48 | 5,380,800 | — | — |
| 2025-10-30 | $65.01 | $65.01 | 4,015,500 | — | — |
| 2025-10-29 | $69.08 | $69.08 | 2,226,700 | — | — |
| 2025-10-28 | $71.99 | $71.99 | 2,794,900 | — | — |
| 2025-10-27 | $72.60 | $72.60 | 1,742,300 | — | — |
| 2025-10-24 | $72.48 | $72.48 | 2,363,000 | — | — |
| 2025-10-23 | $71.19 | $71.19 | 1,455,600 | — | — |
| 2025-10-22 | $71.21 | $71.21 | 2,706,800 | — | — |
| 2025-10-21 | $72.50 | $72.50 | 2,010,100 | — | — |
| 2025-10-20 | $72.06 | $72.06 | 1,305,900 | — | — |
| 2025-10-17 | $71.31 | $71.31 | 1,104,100 | — | — |
| 2025-10-16 | $70.88 | $70.88 | 1,189,600 | — | — |
| 2025-10-15 | $70.85 | $70.85 | 1,475,000 | — | — |
| 2025-10-14 | $70.35 | $70.35 | 2,220,000 | — | — |
| 2025-10-13 | $69.38 | $69.38 | 2,583,500 | — | — |
| 2025-10-10 | $66.83 | $66.83 | 3,074,700 | — | — |
| 2025-10-09 | $69.15 | $69.15 | 2,025,200 | — | — |
| 2025-10-08 | $70.50 | $70.50 | 2,259,300 | — | — |
| 2025-10-07 | $70.38 | $70.38 | 2,511,100 | — | — |
| 2025-10-06 | $71.71 | $71.71 | 2,078,700 | — | — |
| 2025-10-03 | $73.66 | $73.66 | 1,926,000 | — | — |
| 2025-10-02 | $73.68 | $73.68 | 1,722,200 | — | — |
| 2025-10-01 | $73.26 | $73.26 | 3,779,100 | — | — |
| 2025-09-30 | $73.70 | $73.70 | 2,839,900 | — | — |
| 2025-09-29 | $75.22 | $75.22 | 2,866,300 | — | — |
| 2025-09-26 | $76.54 | $76.54 | 1,509,500 | — | — |
| 2025-09-25 | $76.95 | $76.95 | 1,894,500 | — | — |
| 2025-09-24 | $79.48 | $79.48 | 1,893,700 | — | — |
| 2025-09-23 | $81.98 | $81.98 | 1,465,700 | — | — |
| 2025-09-22 | $81.03 | $81.03 | 1,845,500 | — | — |
| 2025-09-19 | $83.37 | $83.37 | 2,745,400 | — | — |
| 2025-09-18 | $87.11 | $87.11 | 2,061,400 | — | — |
| 2025-09-17 | $87.18 | $87.18 | 2,131,400 | — | — |
| 2025-09-16 | $89.74 | $89.74 | 1,418,600 | — | — |
| 2025-09-15 | $90.25 | $90.25 | 1,235,200 | — | — |
| 2025-09-12 | $88.68 | $88.68 | 1,761,600 | — | — |
| 2025-09-11 | $90.42 | $90.42 | 2,313,500 | — | — |
| 2025-09-10 | $85.05 | $85.05 | 1,274,300 | — | — |
| 2025-09-09 | $86.81 | $86.81 | 1,909,200 | — | — |
| 2025-09-08 | $87.72 | $87.72 | 2,949,300 | — | — |
| 2025-09-05 | $87.47 | $87.47 | 3,593,500 | — | — |
| 2025-09-04 | $82.75 | $82.75 | 2,544,000 | — | — |
| 2025-09-03 | $78.50 | $78.50 | 1,835,400 | — | — |
| 2025-09-02 | $79.04 | $79.04 | 2,687,500 | — | — |
| 2025-08-29 | $81.92 | $81.92 | 1,563,600 | — | — |
| 2025-08-28 | $83.65 | $83.65 | 2,145,900 | — | — |
| 2025-08-27 | $82.53 | $82.53 | 2,057,500 | — | — |
| 2025-08-26 | $82.66 | $82.66 | 2,129,300 | — | — |
| 2025-08-25 | $82.97 | $82.97 | 2,251,800 | — | — |
| 2025-08-22 | $88.02 | $88.02 | 3,883,500 | — | — |
| 2025-08-21 | $80.87 | $80.87 | 1,758,900 | — | — |
| 2025-08-20 | $81.97 | $81.97 | 3,485,700 | — | — |
| 2025-08-19 | $84.86 | $84.86 | 2,340,600 | — | — |
| 2025-08-18 | $81.36 | $81.36 | 1,535,600 | — | — |
| 2025-08-15 | $83.43 | $83.43 | 1,444,500 | — | — |
| 2025-08-14 | $82.38 | $82.38 | 1,940,900 | — | — |
| 2025-08-13 | $85.92 | $85.92 | 3,396,500 | — | — |
| 2025-08-12 | $83.66 | $83.66 | 2,725,100 | — | — |
| 2025-08-11 | $78.29 | $78.29 | 2,107,700 | — | — |
| 2025-08-08 | $79.60 | $79.60 | 1,714,500 | — | — |
| 2025-08-07 | $79.67 | $79.67 | 1,527,200 | — | — |
| 2025-08-06 | $79.73 | $79.73 | 1,479,700 | — | — |
| 2025-08-05 | $82.56 | $82.56 | 1,631,200 | — | — |
| 2025-08-04 | $81.44 | $81.44 | 2,137,500 | — | — |
| 2025-08-01 | $78.31 | $78.31 | 3,636,600 | — | — |
| 2025-07-31 | $76.64 | $76.64 | 2,330,900 | — | — |
| 2025-07-30 | $78.34 | $78.34 | 2,225,800 | — | — |
| 2025-07-29 | $78.92 | $78.92 | 1,849,200 | — | — |
| 2025-07-28 | $80.15 | $80.15 | 2,273,000 | — | — |
| 2025-07-25 | $79.90 | $79.90 | 1,365,700 | — | — |
| 2025-07-24 | $78.69 | $78.69 | 1,501,200 | — | — |
| 2025-07-23 | $81.55 | $81.55 | 1,357,800 | — | — |
| 2025-07-22 | $80.73 | $80.73 | 1,720,200 | — | — |
| 2025-07-21 | $76.82 | $76.82 | 1,759,300 | — | — |
| 2025-07-18 | $78.63 | $78.63 | 1,300,400 | — | — |
| 2025-07-17 | $80.03 | $80.03 | 1,567,800 | — | — |
| 2025-07-16 | $78.53 | $78.53 | 2,291,200 | — | — |
| 2025-07-15 | $78.67 | $78.67 | 2,198,900 | — | — |
| 2025-07-14 | $82.23 | $82.23 | 1,563,600 | — | — |
| 2025-07-11 | $83.29 | $83.29 | 1,379,400 | — | — |
| 2025-07-10 | $85.27 | $85.27 | 2,011,600 | — | — |
| 2025-07-09 | $83.49 | $83.49 | 1,655,300 | — | — |
| 2025-07-08 | $82.00 | $82.00 | 2,507,700 | — | — |
| 2025-07-07 | $80.66 | $80.66 | 2,240,800 | — | — |
| 2025-07-03 | $82.07 | $82.07 | 1,021,300 | — | — |
| 2025-07-02 | $82.74 | $82.74 | 2,554,300 | — | — |
| 2025-07-01 | $81.31 | $81.31 | 3,285,200 | — | — |
| 2025-06-30 | $75.96 | $75.96 | 1,934,000 | — | — |
| 2025-06-27 | $75.30 | $75.30 | 2,666,600 | — | — |
| 2025-06-26 | $75.78 | $75.78 | 1,747,300 | — | — |
| 2025-06-25 | $76.00 | $76.00 | 1,598,300 | — | — |
| 2025-06-24 | $76.68 | $76.68 | 1,309,600 | — | — |
| 2025-06-23 | $75.60 | $75.60 | 1,501,100 | — | — |
| 2025-06-20 | $75.66 | $75.66 | 1,854,300 | — | — |
| 2025-06-18 | $73.80 | $73.80 | 1,359,700 | — | — |
| 2025-06-17 | $72.96 | $72.96 | 1,010,500 | — | — |
| 2025-06-16 | $74.77 | $74.77 | 1,607,900 | — | — |
| 2025-06-13 | $73.63 | $73.63 | 1,825,300 | — | — |
| 2025-06-12 | $77.03 | $77.03 | 2,007,600 | — | — |
| 2025-06-11 | $75.01 | $75.01 | 2,196,500 | — | — |
| 2025-06-10 | $75.73 | $75.73 | 1,828,600 | — | — |
| 2025-06-09 | $74.61 | $74.61 | 2,521,900 | — | — |
| 2025-06-06 | $71.45 | $71.45 | 1,344,500 | — | — |
| 2025-06-05 | $72.50 | $72.50 | 1,306,600 | — | — |
| 2025-06-04 | $73.33 | $73.33 | 1,515,400 | — | — |
| 2025-06-03 | $73.08 | $73.08 | 1,870,600 | — | — |
| 2025-06-02 | $70.09 | $70.09 | 2,305,800 | — | — |
| 2025-05-30 | $71.69 | $71.69 | 1,565,700 | — | — |
| 2025-05-29 | $72.91 | $72.91 | 1,554,200 | — | — |
| 2025-05-28 | $71.54 | $71.54 | 1,483,900 | — | — |
| 2025-05-27 | $73.10 | $73.10 | 1,755,300 | — | — |
| 2025-05-23 | $73.31 | $73.31 | 1,634,300 | — | — |
| 2025-05-22 | $74.11 | $74.11 | 2,036,500 | — | — |
| 2025-05-21 | $74.42 | $74.42 | 1,787,900 | — | — |
| 2025-05-20 | $79.22 | $79.22 | 1,700,500 | — | — |
| 2025-05-19 | $79.16 | $79.16 | 1,653,400 | — | — |
| 2025-05-16 | $79.54 | $79.54 | 3,105,100 | — | — |
| 2025-05-15 | $78.40 | $78.40 | 1,851,000 | — | — |
| 2025-05-14 | $79.96 | $79.96 | 1,580,400 | — | — |
| 2025-05-13 | $81.50 | $81.50 | 2,361,600 | — | — |
| 2025-05-12 | $83.80 | $83.80 | 4,238,800 | — | — |
| 2025-05-09 | $75.35 | $75.35 | 1,792,600 | — | — |
| 2025-05-08 | $75.19 | $75.19 | 1,895,300 | — | — |
| 2025-05-07 | $73.40 | $73.40 | 1,969,300 | — | — |
| 2025-05-06 | $73.13 | $73.13 | 2,282,800 | — | — |
| 2025-05-05 | $74.00 | $74.00 | 3,276,900 | — | — |
| 2025-05-02 | $74.06 | $74.06 | 6,096,900 | — | — |
| 2025-05-01 | $72.25 | $72.25 | 3,500,900 | — | — |
| 2025-04-30 | $71.44 | $71.44 | 3,134,000 | — | — |
| 2025-04-29 | $72.50 | $72.50 | 3,009,000 | — | — |
| 2025-04-28 | $72.50 | $72.50 | 2,562,000 | — | — |
| 2025-04-25 | $72.67 | $72.67 | 1,540,300 | — | — |
| 2025-04-24 | $73.01 | $73.01 | 1,806,400 | — | — |
| 2025-04-23 | $69.75 | $69.75 | 2,579,000 | — | — |
| 2025-04-22 | $68.30 | $68.30 | 2,643,100 | — | — |
| 2025-04-21 | $67.02 | $67.02 | 2,413,400 | — | — |
| 2025-04-17 | $70.31 | $70.31 | 1,853,600 | — | — |
| 2025-04-16 | $69.00 | $69.00 | 1,994,300 | — | — |
| 2025-04-15 | $72.00 | $72.00 | 2,220,100 | — | — |
| 2025-04-14 | $73.04 | $73.04 | 3,010,600 | — | — |
| 2025-04-11 | $75.04 | $75.04 | 2,250,300 | — | — |
| 2025-04-10 | $74.24 | $74.24 | 2,839,300 | — | — |
| 2025-04-09 | $78.20 | $78.20 | 4,066,900 | — | — |
| 2025-04-08 | $69.89 | $69.89 | 2,495,800 | — | — |
| 2025-04-07 | $72.96 | $72.96 | 5,197,700 | — | — |
| 2025-04-04 | $71.50 | $71.50 | 5,814,600 | — | — |
| 2025-04-03 | $70.27 | $70.27 | 8,553,000 | — | — |
| 2025-04-02 | $82.07 | $82.07 | 1,598,600 | — | — |
| 2025-04-01 | $79.88 | $79.88 | 1,533,000 | — | — |
| 2025-03-31 | $80.47 | $80.47 | 2,269,600 | — | — |
| 2025-03-28 | $80.40 | $80.40 | 1,488,300 | — | — |
| 2025-03-27 | $83.43 | $83.43 | 1,479,400 | — | — |
| 2025-03-26 | $82.77 | $82.77 | 1,664,800 | — | — |
| 2025-03-25 | $82.98 | $82.98 | 2,069,600 | — | — |
| 2025-03-24 | $85.67 | $85.67 | 1,639,100 | — | — |
| 2025-03-21 | $84.18 | $84.18 | 2,142,700 | — | — |
| 2025-03-20 | $83.95 | $83.95 | 2,172,300 | — | — |
| 2025-03-19 | $82.97 | $82.97 | 2,222,200 | — | — |
| 2025-03-18 | $83.99 | $83.99 | 1,956,800 | — | — |
| 2025-03-17 | $85.83 | $85.83 | 1,896,700 | — | — |
| 2025-03-14 | $85.85 | $85.85 | 1,553,500 | — | — |
| 2025-03-13 | $84.99 | $84.99 | 2,607,200 | — | — |
| 2025-03-12 | $89.36 | $89.36 | 1,692,300 | — | — |
| 2025-03-11 | $89.85 | $89.85 | 1,795,800 | — | — |
| 2025-03-10 | $92.89 | $92.89 | 2,584,000 | — | — |
| 2025-03-07 | $91.21 | $91.21 | 1,644,300 | — | — |
| 2025-03-06 | $90.32 | $90.32 | 2,017,300 | — | — |
| 2025-03-05 | $88.01 | $88.01 | 1,858,800 | — | — |
| 2025-03-04 | $87.14 | $87.14 | 3,080,900 | — | — |
| 2025-03-03 | $92.05 | $92.05 | 1,620,600 | — | — |
| 2025-02-28 | $96.63 | $96.63 | 1,456,600 | — | — |
| 2025-02-27 | $96.82 | $96.82 | 2,097,300 | — | — |
| 2025-02-26 | $102.41 | $102.41 | 2,049,000 | — | — |
| 2025-02-25 | $100.29 | $100.29 | 2,648,300 | — | — |
| 2025-02-24 | $97.53 | $97.53 | 2,974,000 | — | — |
| 2025-02-21 | $94.27 | $94.27 | 4,835,300 | — | — |
| 2025-02-20 | $92.84 | $92.84 | 3,291,500 | — | — |
| 2025-02-19 | $95.33 | $95.33 | 1,542,500 | — | — |
| 2025-02-18 | $98.70 | $98.70 | 1,440,500 | — | — |
| 2025-02-14 | $97.60 | $97.60 | 1,726,200 | — | — |
| 2025-02-13 | $97.88 | $97.88 | 1,559,600 | — | — |
| 2025-02-12 | $95.93 | $95.93 | 2,278,300 | — | — |
| 2025-02-11 | $97.18 | $97.18 | 1,266,800 | — | — |
| 2025-02-10 | $99.00 | $99.00 | 1,278,300 | — | — |
| 2025-02-07 | $101.04 | $101.04 | 1,325,500 | — | — |
| 2025-02-06 | $103.99 | $103.99 | 1,761,300 | — | — |
| 2025-02-05 | $103.45 | $103.45 | 1,518,200 | — | — |
| 2025-02-04 | $99.42 | $99.42 | 1,104,000 | — | — |
| 2025-02-03 | $96.57 | $96.57 | 2,307,800 | — | — |
| 2025-01-31 | $100.10 | $100.10 | 1,267,500 | — | — |
| 2025-01-30 | $103.43 | $103.43 | 1,248,300 | — | — |
| 2025-01-29 | $102.13 | $102.13 | 740,100 | — | — |
| 2025-01-28 | $103.87 | $103.87 | 925,900 | — | — |
| 2025-01-27 | $106.49 | $106.49 | 1,612,200 | — | — |
| 2025-01-24 | $104.23 | $104.23 | 1,915,600 | — | — |
| 2025-01-23 | $101.94 | $101.94 | 1,370,100 | — | — |
| 2025-01-22 | $100.73 | $100.73 | 829,800 | — | — |
| 2025-01-21 | $102.44 | $102.44 | 1,541,500 | — | — |
| 2025-01-17 | $99.79 | $99.79 | 1,785,000 | — | — |
| 2025-01-16 | $97.15 | $97.15 | 2,477,500 | — | — |
| 2025-01-15 | $97.42 | $97.42 | 2,149,200 | — | — |
| 2025-01-14 | $95.99 | $95.99 | 1,108,300 | — | — |
| 2025-01-13 | $96.69 | $96.69 | 1,213,300 | — | — |
| 2025-01-10 | $95.02 | $95.02 | 1,632,800 | — | — |
| 2025-01-08 | $96.16 | $96.16 | 1,458,100 | — | — |
| 2025-01-07 | $95.11 | $95.11 | 1,197,900 | — | — |
| 2025-01-06 | $97.70 | $97.70 | 1,647,700 | — | — |
| 2025-01-03 | $98.24 | $98.24 | 775,000 | — | — |
| 2025-01-02 | $97.53 | $97.53 | 1,322,500 | — | — |