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
- 2020-09-16 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 | $62.46 | $62.46 | 2,050,800 | — | — |
| 2025-12-30 | $65.47 | $65.47 | 695,600 | — | — |
| 2025-12-29 | $66.06 | $66.06 | 715,200 | — | — |
| 2025-12-26 | $66.93 | $66.93 | 491,400 | — | — |
| 2025-12-24 | $66.81 | $66.81 | 573,500 | — | — |
| 2025-12-23 | $66.66 | $66.66 | 1,295,300 | — | — |
| 2025-12-22 | $68.11 | $68.11 | 1,413,800 | — | — |
| 2025-12-19 | $66.81 | $66.81 | 3,970,200 | — | — |
| 2025-12-18 | $65.72 | $65.72 | 2,341,900 | — | — |
| 2025-12-17 | $63.99 | $63.99 | 2,518,600 | — | — |
| 2025-12-16 | $65.31 | $65.31 | 1,820,600 | — | — |
| 2025-12-15 | $66.15 | $66.15 | 2,288,300 | — | — |
| 2025-12-12 | $68.98 | $68.98 | 2,902,100 | — | — |
| 2025-12-11 | $68.34 | $68.34 | 2,687,300 | — | — |
| 2025-12-10 | $68.73 | $68.73 | 2,885,400 | — | — |
| 2025-12-09 | $68.83 | $68.83 | 3,260,300 | — | — |
| 2025-12-08 | $64.78 | $64.78 | 2,511,800 | — | — |
| 2025-12-05 | $64.77 | $64.77 | 3,237,800 | — | — |
| 2025-12-04 | $62.12 | $62.12 | 1,962,200 | — | — |
| 2025-12-03 | $62.58 | $62.58 | 1,142,800 | — | — |
| 2025-12-02 | $61.63 | $61.63 | 1,864,600 | — | — |
| 2025-12-01 | $59.72 | $59.72 | 1,122,500 | — | — |
| 2025-11-28 | $60.98 | $60.98 | 467,200 | — | — |
| 2025-11-26 | $60.97 | $60.97 | 1,042,200 | — | — |
| 2025-11-25 | $62.75 | $62.75 | 1,181,300 | — | — |
| 2025-11-24 | $61.21 | $61.21 | 1,596,200 | — | — |
| 2025-11-21 | $59.22 | $59.22 | 1,326,600 | — | — |
| 2025-11-20 | $59.25 | $59.25 | 2,107,700 | — | — |
| 2025-11-19 | $60.86 | $60.86 | 2,390,100 | — | — |
| 2025-11-18 | $58.09 | $58.09 | 1,826,800 | — | — |
| 2025-11-17 | $56.87 | $56.87 | 1,175,300 | — | — |
| 2025-11-14 | $59.09 | $59.09 | 1,216,500 | — | — |
| 2025-11-13 | $59.58 | $59.58 | 1,774,200 | — | — |
| 2025-11-12 | $61.67 | $61.67 | 2,138,500 | — | — |
| 2025-11-11 | $64.01 | $64.01 | 2,491,900 | — | — |
| 2025-11-10 | $64.32 | $64.32 | 4,447,100 | — | — |
| 2025-11-07 | $60.00 | $60.00 | 7,763,600 | — | — |
| 2025-11-06 | $47.26 | $47.26 | 3,358,300 | — | — |
| 2025-11-05 | $46.12 | $46.12 | 716,500 | — | — |
| 2025-11-04 | $46.57 | $46.57 | 795,400 | — | — |
| 2025-11-03 | $48.28 | $48.28 | 760,800 | — | — |
| 2025-10-31 | $47.48 | $47.48 | 1,773,900 | — | — |
| 2025-10-30 | $47.00 | $47.00 | 1,105,200 | — | — |
| 2025-10-29 | $48.28 | $48.28 | 691,300 | — | — |
| 2025-10-28 | $50.25 | $50.25 | 518,800 | — | — |
| 2025-10-27 | $49.91 | $49.91 | 510,600 | — | — |
| 2025-10-24 | $49.83 | $49.83 | 404,800 | — | — |
| 2025-10-23 | $48.30 | $48.30 | 613,100 | — | — |
| 2025-10-22 | $47.70 | $47.70 | 526,900 | — | — |
| 2025-10-21 | $48.80 | $48.80 | 709,600 | — | — |
| 2025-10-20 | $47.99 | $47.99 | 465,200 | — | — |
| 2025-10-17 | $47.34 | $47.34 | 559,100 | — | — |
| 2025-10-16 | $46.68 | $46.68 | 944,000 | — | — |
| 2025-10-15 | $46.61 | $46.61 | 673,700 | — | — |
| 2025-10-14 | $47.02 | $47.02 | 642,700 | — | — |
| 2025-10-13 | $47.17 | $47.17 | 953,700 | — | — |
| 2025-10-10 | $46.01 | $46.01 | 704,700 | — | — |
| 2025-10-09 | $47.85 | $47.85 | 643,000 | — | — |
| 2025-10-08 | $48.08 | $48.08 | 486,500 | — | — |
| 2025-10-07 | $47.50 | $47.50 | 891,500 | — | — |
| 2025-10-06 | $48.46 | $48.46 | 1,325,600 | — | — |
| 2025-10-03 | $48.07 | $48.07 | 874,600 | — | — |
| 2025-10-02 | $48.08 | $48.08 | 995,300 | — | — |
| 2025-10-01 | $47.00 | $47.00 | 755,800 | — | — |
| 2025-09-30 | $47.33 | $47.33 | 1,546,600 | — | — |
| 2025-09-29 | $49.48 | $49.48 | 629,300 | — | — |
| 2025-09-26 | $50.09 | $50.09 | 519,900 | — | — |
| 2025-09-25 | $49.55 | $49.55 | 472,400 | — | — |
| 2025-09-24 | $50.13 | $50.13 | 977,400 | — | — |
| 2025-09-23 | $50.20 | $50.20 | 822,100 | — | — |
| 2025-09-22 | $50.19 | $50.19 | 902,300 | — | — |
| 2025-09-19 | $49.80 | $49.80 | 1,098,800 | — | — |
| 2025-09-18 | $50.01 | $50.01 | 1,035,000 | — | — |
| 2025-09-17 | $47.96 | $47.96 | 1,040,000 | — | — |
| 2025-09-16 | $47.86 | $47.86 | 2,052,300 | — | — |
| 2025-09-15 | $49.36 | $49.36 | 1,446,200 | — | — |
| 2025-09-12 | $49.94 | $49.94 | 663,800 | — | — |
| 2025-09-11 | $49.89 | $49.89 | 801,100 | — | — |
| 2025-09-10 | $49.66 | $49.66 | 1,763,300 | — | — |
| 2025-09-09 | $49.95 | $49.95 | 1,451,100 | — | — |
| 2025-09-08 | $50.43 | $50.43 | 2,298,900 | — | — |
| 2025-09-05 | $50.06 | $50.06 | 1,047,100 | — | — |
| 2025-09-04 | $48.40 | $48.40 | 1,162,600 | — | — |
| 2025-09-03 | $47.76 | $47.76 | 1,076,800 | — | — |
| 2025-09-02 | $47.88 | $47.88 | 1,645,100 | — | — |
| 2025-08-29 | $49.37 | $49.37 | 842,300 | — | — |
| 2025-08-28 | $50.07 | $50.07 | 2,440,300 | — | — |
| 2025-08-27 | $48.99 | $48.99 | 1,728,700 | — | — |
| 2025-08-26 | $46.19 | $46.19 | 1,500,400 | — | — |
| 2025-08-25 | $47.50 | $47.50 | 1,363,500 | — | — |
| 2025-08-22 | $47.04 | $47.04 | 1,753,900 | — | — |
| 2025-08-21 | $46.89 | $46.89 | 2,962,600 | — | — |
| 2025-08-20 | $44.65 | $44.65 | 1,220,600 | — | — |
| 2025-08-19 | $44.74 | $44.74 | 781,000 | — | — |
| 2025-08-18 | $44.88 | $44.88 | 1,194,900 | — | — |
| 2025-08-15 | $45.11 | $45.11 | 2,108,600 | — | — |
| 2025-08-14 | $42.73 | $42.73 | 1,077,400 | — | — |
| 2025-08-13 | $41.94 | $41.94 | 1,276,500 | — | — |
| 2025-08-12 | $41.06 | $41.06 | 1,774,400 | — | — |
| 2025-08-11 | $42.16 | $42.16 | 2,035,200 | — | — |
| 2025-08-08 | $43.62 | $43.62 | 4,879,000 | — | — |
| 2025-08-07 | $38.79 | $38.79 | 4,036,000 | — | — |
| 2025-08-06 | $42.02 | $42.02 | 1,145,400 | — | — |
| 2025-08-05 | $42.32 | $42.32 | 1,092,200 | — | — |
| 2025-08-04 | $43.40 | $43.40 | 965,400 | — | — |
| 2025-08-01 | $41.92 | $41.92 | 866,000 | — | — |
| 2025-07-31 | $43.41 | $43.41 | 799,000 | — | — |
| 2025-07-30 | $45.14 | $45.14 | 2,061,200 | — | — |
| 2025-07-29 | $43.36 | $43.36 | 994,500 | — | — |
| 2025-07-28 | $42.65 | $42.65 | 567,700 | — | — |
| 2025-07-25 | $41.54 | $41.54 | 738,300 | — | — |
| 2025-07-24 | $41.62 | $41.62 | 621,300 | — | — |
| 2025-07-23 | $41.97 | $41.97 | 531,200 | — | — |
| 2025-07-22 | $42.29 | $42.29 | 690,400 | — | — |
| 2025-07-21 | $41.95 | $41.95 | 578,000 | — | — |
| 2025-07-18 | $42.25 | $42.25 | 1,195,500 | — | — |
| 2025-07-17 | $40.96 | $40.96 | 1,054,000 | — | — |
| 2025-07-16 | $40.30 | $40.30 | 783,400 | — | — |
| 2025-07-15 | $40.24 | $40.24 | 762,600 | — | — |
| 2025-07-14 | $39.94 | $39.94 | 694,300 | — | — |
| 2025-07-11 | $39.83 | $39.83 | 878,800 | — | — |
| 2025-07-10 | $40.56 | $40.56 | 792,500 | — | — |
| 2025-07-09 | $42.05 | $42.05 | 959,300 | — | — |
| 2025-07-08 | $41.81 | $41.81 | 750,200 | — | — |
| 2025-07-07 | $42.32 | $42.32 | 680,000 | — | — |
| 2025-07-03 | $42.00 | $42.00 | 1,056,700 | — | — |
| 2025-07-02 | $41.35 | $41.35 | 866,900 | — | — |
| 2025-07-01 | $42.61 | $42.61 | 1,407,600 | — | — |
| 2025-06-30 | $43.88 | $43.88 | 1,174,900 | — | — |
| 2025-06-27 | $43.90 | $43.90 | 947,600 | — | — |
| 2025-06-26 | $43.38 | $43.38 | 1,042,100 | — | — |
| 2025-06-25 | $43.59 | $43.59 | 953,300 | — | — |
| 2025-06-24 | $43.06 | $43.06 | 960,000 | — | — |
| 2025-06-23 | $41.52 | $41.52 | 723,400 | — | — |
| 2025-06-20 | $40.68 | $40.68 | 1,166,900 | — | — |
| 2025-06-18 | $41.53 | $41.53 | 853,100 | — | — |
| 2025-06-17 | $41.44 | $41.44 | 566,900 | — | — |
| 2025-06-16 | $41.49 | $41.49 | 568,300 | — | — |
| 2025-06-13 | $40.68 | $40.68 | 1,140,800 | — | — |
| 2025-06-12 | $42.02 | $42.02 | 956,000 | — | — |
| 2025-06-11 | $41.96 | $41.96 | 764,200 | — | — |
| 2025-06-10 | $42.22 | $42.22 | 1,410,400 | — | — |
| 2025-06-09 | $42.44 | $42.44 | 913,200 | — | — |
| 2025-06-06 | $42.75 | $42.75 | 1,026,700 | — | — |
| 2025-06-05 | $43.18 | $43.18 | 1,400,700 | — | — |
| 2025-06-04 | $42.84 | $42.84 | 1,944,100 | — | — |
| 2025-06-03 | $43.43 | $43.43 | 2,486,600 | — | — |
| 2025-06-02 | $44.55 | $44.55 | 2,391,900 | — | — |
| 2025-05-30 | $42.94 | $42.94 | 698,100 | — | — |
| 2025-05-29 | $42.90 | $42.90 | 901,100 | — | — |
| 2025-05-28 | $42.72 | $42.72 | 546,000 | — | — |
| 2025-05-27 | $43.10 | $43.10 | 555,600 | — | — |
| 2025-05-23 | $42.49 | $42.49 | 598,400 | — | — |
| 2025-05-22 | $42.77 | $42.77 | 734,300 | — | — |
| 2025-05-21 | $42.61 | $42.61 | 763,200 | — | — |
| 2025-05-20 | $43.55 | $43.55 | 788,300 | — | — |
| 2025-05-19 | $42.66 | $42.66 | 1,072,500 | — | — |
| 2025-05-16 | $43.11 | $43.11 | 768,600 | — | — |
| 2025-05-15 | $43.17 | $43.17 | 1,633,000 | — | — |
| 2025-05-14 | $42.77 | $42.77 | 2,082,600 | — | — |
| 2025-05-13 | $42.18 | $42.18 | 3,113,000 | — | — |
| 2025-05-12 | $40.43 | $40.43 | 1,894,600 | — | — |
| 2025-05-09 | $39.00 | $39.00 | 3,227,100 | — | — |
| 2025-05-08 | $35.26 | $35.26 | 1,603,500 | — | — |
| 2025-05-07 | $34.55 | $34.55 | 911,100 | — | — |
| 2025-05-06 | $34.39 | $34.39 | 983,300 | — | — |
| 2025-05-05 | $34.40 | $34.40 | 658,900 | — | — |
| 2025-05-02 | $34.83 | $34.83 | 822,500 | — | — |
| 2025-05-01 | $34.52 | $34.52 | 716,600 | — | — |
| 2025-04-30 | $33.77 | $33.77 | 1,768,500 | — | — |
| 2025-04-29 | $33.28 | $33.28 | 1,449,600 | — | — |
| 2025-04-28 | $32.99 | $32.99 | 1,638,200 | — | — |
| 2025-04-25 | $33.95 | $33.95 | 569,900 | — | — |
| 2025-04-24 | $33.23 | $33.23 | 442,700 | — | — |
| 2025-04-23 | $31.97 | $31.97 | 729,000 | — | — |
| 2025-04-22 | $30.61 | $30.61 | 397,700 | — | — |
| 2025-04-21 | $29.79 | $29.79 | 970,300 | — | — |
| 2025-04-17 | $31.08 | $31.08 | 615,100 | — | — |
| 2025-04-16 | $31.80 | $31.80 | 806,900 | — | — |
| 2025-04-15 | $32.15 | $32.15 | 833,000 | — | — |
| 2025-04-14 | $31.26 | $31.26 | 471,100 | — | — |
| 2025-04-11 | $31.01 | $31.01 | 670,200 | — | — |
| 2025-04-10 | $30.39 | $30.39 | 538,300 | — | — |
| 2025-04-09 | $31.55 | $31.55 | 895,100 | — | — |
| 2025-04-08 | $27.99 | $27.99 | 903,000 | — | — |
| 2025-04-07 | $28.49 | $28.49 | 1,104,700 | — | — |
| 2025-04-04 | $29.08 | $29.08 | 1,225,400 | — | — |
| 2025-04-03 | $31.04 | $31.04 | 1,189,800 | — | — |
| 2025-04-02 | $33.18 | $33.18 | 1,062,200 | — | — |
| 2025-04-01 | $32.40 | $32.40 | 656,100 | — | — |
| 2025-03-31 | $32.00 | $32.00 | 758,200 | — | — |
| 2025-03-28 | $32.00 | $32.00 | 1,381,400 | — | — |
| 2025-03-27 | $32.36 | $32.36 | 679,100 | — | — |
| 2025-03-26 | $33.60 | $33.60 | 780,300 | — | — |
| 2025-03-25 | $34.67 | $34.67 | 448,300 | — | — |
| 2025-03-24 | $34.64 | $34.64 | 632,800 | — | — |
| 2025-03-21 | $33.98 | $33.98 | 597,800 | — | — |
| 2025-03-20 | $33.87 | $33.87 | 353,400 | — | — |
| 2025-03-19 | $34.27 | $34.27 | 415,100 | — | — |
| 2025-03-18 | $33.92 | $33.92 | 428,800 | — | — |
| 2025-03-17 | $34.35 | $34.35 | 447,300 | — | — |
| 2025-03-14 | $33.58 | $33.58 | 726,700 | — | — |
| 2025-03-13 | $32.47 | $32.47 | 566,300 | — | — |
| 2025-03-12 | $33.46 | $33.46 | 613,200 | — | — |
| 2025-03-11 | $33.54 | $33.54 | 874,300 | — | — |
| 2025-03-10 | $33.57 | $33.57 | 1,141,200 | — | — |
| 2025-03-07 | $34.47 | $34.47 | 828,300 | — | — |
| 2025-03-06 | $34.71 | $34.71 | 844,100 | — | — |
| 2025-03-05 | $36.81 | $36.81 | 758,700 | — | — |
| 2025-03-04 | $35.83 | $35.83 | 1,286,200 | — | — |
| 2025-03-03 | $36.09 | $36.09 | 1,387,700 | — | — |
| 2025-02-28 | $36.75 | $36.75 | 719,900 | — | — |
| 2025-02-27 | $36.97 | $36.97 | 1,089,100 | — | — |
| 2025-02-26 | $37.43 | $37.43 | 932,000 | — | — |
| 2025-02-25 | $36.79 | $36.79 | 816,800 | — | — |
| 2025-02-24 | $37.95 | $37.95 | 867,600 | — | — |
| 2025-02-21 | $38.53 | $38.53 | 2,015,800 | — | — |
| 2025-02-20 | $39.20 | $39.20 | 1,371,500 | — | — |
| 2025-02-19 | $39.82 | $39.82 | 2,016,800 | — | — |
| 2025-02-18 | $42.03 | $42.03 | 2,560,000 | — | — |
| 2025-02-14 | $39.80 | $39.80 | 4,889,400 | — | — |
| 2025-02-13 | $37.71 | $37.71 | 2,657,700 | — | — |
| 2025-02-12 | $36.93 | $36.93 | 1,287,500 | — | — |
| 2025-02-11 | $35.95 | $35.95 | 1,128,500 | — | — |
| 2025-02-10 | $36.54 | $36.54 | 964,000 | — | — |
| 2025-02-07 | $35.83 | $35.83 | 1,621,300 | — | — |
| 2025-02-06 | $36.04 | $36.04 | 700,900 | — | — |
| 2025-02-05 | $36.31 | $36.31 | 852,500 | — | — |
| 2025-02-04 | $36.34 | $36.34 | 787,600 | — | — |
| 2025-02-03 | $35.45 | $35.45 | 827,800 | — | — |
| 2025-01-31 | $34.76 | $34.76 | 851,900 | — | — |
| 2025-01-30 | $35.36 | $35.36 | 864,500 | — | — |
| 2025-01-29 | $35.30 | $35.30 | 644,700 | — | — |
| 2025-01-28 | $35.77 | $35.77 | 1,552,300 | — | — |
| 2025-01-27 | $34.44 | $34.44 | 1,122,600 | — | — |
| 2025-01-24 | $34.81 | $34.81 | 588,600 | — | — |
| 2025-01-23 | $34.50 | $34.50 | 577,800 | — | — |
| 2025-01-22 | $34.30 | $34.30 | 753,000 | — | — |
| 2025-01-21 | $33.92 | $33.92 | 1,188,900 | — | — |
| 2025-01-17 | $32.75 | $32.75 | 1,391,200 | — | — |
| 2025-01-16 | $32.78 | $32.78 | 1,656,400 | — | — |
| 2025-01-15 | $33.23 | $33.23 | 917,900 | — | — |
| 2025-01-14 | $31.93 | $31.93 | 695,700 | — | — |
| 2025-01-13 | $31.30 | $31.30 | 819,100 | — | — |
| 2025-01-10 | $31.93 | $31.93 | 995,200 | — | — |
| 2025-01-08 | $31.41 | $31.41 | 789,900 | — | — |
| 2025-01-07 | $31.06 | $31.06 | 739,200 | — | — |
| 2025-01-06 | $31.21 | $31.21 | 571,000 | — | — |
| 2025-01-03 | $30.59 | $30.59 | 879,000 | — | — |
| 2025-01-02 | $30.70 | $30.70 | 954,200 | — | — |