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
- 2020-03-03 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 | $42.95 | $43.32 | 961,600 | — | — |
| 2025-12-30 | $43.71 | $44.09 | 2,064,900 | — | — |
| 2025-12-29 | $43.85 | $44.23 | 2,182,100 | — | — |
| 2025-12-26 | $43.24 | $43.61 | 844,600 | — | — |
| 2025-12-24 | $43.24 | $43.61 | 1,596,600 | — | — |
| 2025-12-23 | $43.20 | $43.57 | 1,916,600 | — | — |
| 2025-12-22 | $43.10 | $43.47 | 3,090,700 | — | — |
| 2025-12-19 | $43.08 | $43.45 | 4,153,100 | — | — |
| 2025-12-18 | $43.46 | $43.83 | 1,801,700 | — | — |
| 2025-12-17 | $44.16 | $44.54 | 2,159,500 | — | — |
| 2025-12-16 | $43.82 | $44.20 | 1,753,600 | — | — |
| 2025-12-15 | $44.09 | $44.47 | 1,176,800 | — | — |
| 2025-12-12 | $44.13 | $44.51 | 1,309,100 | — | — |
| 2025-12-11 | $44.58 | $44.96 | 1,721,200 | — | — |
| 2025-12-10 | $44.42 | $44.80 | 1,546,700 | — | — |
| 2025-12-09 | $44.13 | $44.51 | 969,600 | — | — |
| 2025-12-08 | $44.74 | $45.13 | 1,305,500 | — | — |
| 2025-12-05 | $44.72 | $45.11 | 907,400 | — | — |
| 2025-12-04 | $44.70 | $45.09 | 636,800 | — | — |
| 2025-12-03 | $44.90 | $45.29 | 1,115,200 | — | — |
| 2025-12-02 | $44.85 | $45.24 | 915,800 | — | — |
| 2025-12-01 | $44.65 | $45.04 | 1,894,300 | — | — |
| 2025-11-28 | $45.47 | $45.86 | 730,800 | — | — |
| 2025-11-26 | $45.47 | $45.86 | 1,312,400 | — | — |
| 2025-11-25 | $45.15 | $45.54 | 1,826,300 | — | — |
| 2025-11-24 | $45.19 | $45.58 | 1,542,000 | — | — |
| 2025-11-21 | $45.14 | $45.53 | 3,324,400 | — | — |
| 2025-11-20 | $46.20 | $46.60 | 1,184,900 | — | — |
| 2025-11-19 | $46.51 | $46.91 | 1,302,100 | — | — |
| 2025-11-18 | $45.52 | $45.91 | 1,604,600 | — | — |
| 2025-11-17 | $44.19 | $44.57 | 1,379,200 | — | — |
| 2025-11-14 | $44.34 | $44.72 | 1,146,100 | — | — |
| 2025-11-13 | $43.31 | $43.68 | 1,094,200 | — | — |
| 2025-11-12 | $43.70 | $44.08 | 647,300 | — | — |
| 2025-11-11 | $43.51 | $43.89 | 608,500 | — | — |
| 2025-11-10 | $43.80 | $44.18 | 1,895,000 | — | — |
| 2025-11-07 | $42.96 | $43.33 | 2,665,500 | — | — |
| 2025-11-06 | $43.87 | $44.25 | 3,415,500 | — | — |
| 2025-11-05 | $43.87 | $44.25 | 2,066,000 | — | — |
| 2025-11-04 | $43.66 | $44.04 | 1,256,200 | — | — |
| 2025-11-03 | $43.77 | $44.15 | 1,335,500 | — | — |
| 2025-10-31 | $43.69 | $44.07 | 1,245,300 | — | — |
| 2025-10-30 | $43.76 | $44.14 | 1,101,700 | — | — |
| 2025-10-29 | $43.91 | $44.29 | 2,151,200 | — | — |
| 2025-10-28 | $45.09 | $45.48 | 867,700 | — | — |
| 2025-10-27 | $45.35 | $45.74 | 1,462,000 | — | — |
| 2025-10-24 | $45.58 | $45.97 | 687,100 | — | — |
| 2025-10-23 | $46.06 | $46.46 | 876,000 | — | — |
| 2025-10-22 | $46.16 | $46.56 | 1,445,100 | — | — |
| 2025-10-21 | $45.76 | $46.15 | 813,700 | — | — |
| 2025-10-20 | $45.54 | $45.93 | 1,107,400 | — | — |
| 2025-10-17 | $45.16 | $45.55 | 1,088,900 | — | — |
| 2025-10-16 | $44.57 | $44.95 | 1,069,700 | — | — |
| 2025-10-15 | $45.13 | $45.52 | 1,728,700 | — | — |
| 2025-10-14 | $45.64 | $46.03 | 909,700 | — | — |
| 2025-10-13 | $45.61 | $46.00 | 938,600 | — | — |
| 2025-10-10 | $45.94 | $46.34 | 1,811,400 | — | — |
| 2025-10-09 | $45.18 | $45.57 | 1,217,400 | — | — |
| 2025-10-08 | $45.92 | $46.32 | 1,217,300 | — | — |
| 2025-10-07 | $45.53 | $45.92 | 1,988,200 | — | — |
| 2025-10-06 | $46.06 | $46.46 | 972,400 | — | — |
| 2025-10-03 | $46.63 | $47.03 | 1,914,400 | — | — |
| 2025-10-02 | $46.76 | $47.16 | 1,080,600 | — | — |
| 2025-10-01 | $46.63 | $47.03 | 1,589,600 | — | — |
| 2025-09-30 | $47.38 | $47.79 | 1,216,600 | — | — |
| 2025-09-29 | $46.89 | $47.29 | 906,100 | — | — |
| 2025-09-26 | $46.63 | $47.03 | 991,800 | — | — |
| 2025-09-25 | $46.67 | $47.07 | 2,330,600 | — | — |
| 2025-09-24 | $46.46 | $46.86 | 1,631,300 | — | — |
| 2025-09-23 | $46.03 | $46.43 | 1,542,300 | — | — |
| 2025-09-22 | $45.97 | $46.37 | 1,597,100 | — | — |
| 2025-09-19 | $46.45 | $46.85 | 1,745,700 | — | — |
| 2025-09-18 | $46.13 | $46.53 | 963,400 | — | — |
| 2025-09-17 | $46.64 | $47.04 | 1,062,700 | — | — |
| 2025-09-16 | $46.39 | $46.79 | 1,459,100 | — | — |
| 2025-09-15 | $46.40 | $46.80 | 1,637,700 | — | — |
| 2025-09-12 | $47.17 | $47.58 | 1,139,400 | — | — |
| 2025-09-11 | $48.14 | $48.56 | 1,295,900 | — | — |
| 2025-09-10 | $47.37 | $47.78 | 1,476,700 | — | — |
| 2025-09-09 | $47.83 | $48.24 | 1,348,600 | — | — |
| 2025-09-08 | $47.22 | $47.63 | 2,485,500 | — | — |
| 2025-09-05 | $47.90 | $48.31 | 1,860,400 | — | — |
| 2025-09-04 | $48.24 | $48.66 | 1,341,400 | — | — |
| 2025-09-03 | $49.01 | $49.43 | 869,700 | — | — |
| 2025-09-02 | $49.68 | $50.11 | 550,000 | — | — |
| 2025-08-29 | $50.04 | $50.47 | 716,400 | — | — |
| 2025-08-28 | $49.32 | $49.75 | 619,900 | — | — |
| 2025-08-27 | $49.63 | $50.06 | 661,600 | — | — |
| 2025-08-26 | $49.91 | $50.34 | 1,399,700 | — | — |
| 2025-08-25 | $49.47 | $49.90 | 1,003,800 | — | — |
| 2025-08-22 | $51.03 | $51.47 | 1,525,700 | — | — |
| 2025-08-21 | $50.84 | $51.28 | 1,576,700 | — | — |
| 2025-08-20 | $50.48 | $50.92 | 1,367,000 | — | — |
| 2025-08-19 | $49.80 | $50.23 | 704,700 | — | — |
| 2025-08-18 | $49.87 | $50.30 | 687,700 | — | — |
| 2025-08-15 | $49.56 | $49.99 | 988,500 | — | — |
| 2025-08-14 | $50.20 | $50.63 | 1,436,100 | — | — |
| 2025-08-13 | $50.47 | $50.91 | 720,600 | — | — |
| 2025-08-12 | $50.47 | $50.91 | 1,465,400 | — | — |
| 2025-08-11 | $51.01 | $51.45 | 1,174,700 | — | — |
| 2025-08-08 | $50.50 | $50.94 | 1,795,900 | — | — |
| 2025-08-07 | $50.91 | $51.35 | 1,244,400 | — | — |
| 2025-08-06 | $50.55 | $50.99 | 868,200 | — | — |
| 2025-08-05 | $50.19 | $50.62 | 1,465,800 | — | — |
| 2025-08-04 | $50.50 | $50.94 | 850,200 | — | — |
| 2025-08-01 | $49.78 | $50.21 | 1,309,100 | — | — |
| 2025-07-31 | $50.34 | $50.77 | 2,861,200 | — | — |
| 2025-07-30 | $47.60 | $48.01 | 1,647,500 | — | — |
| 2025-07-29 | $48.75 | $49.17 | 1,051,100 | — | — |
| 2025-07-28 | $48.13 | $48.55 | 1,051,500 | — | — |
| 2025-07-25 | $48.22 | $48.64 | 653,500 | — | — |
| 2025-07-24 | $48.03 | $48.44 | 726,800 | — | — |
| 2025-07-23 | $47.55 | $47.96 | 839,200 | — | — |
| 2025-07-22 | $47.11 | $47.52 | 966,700 | — | — |
| 2025-07-21 | $47.02 | $47.43 | 720,600 | — | — |
| 2025-07-18 | $47.46 | $47.87 | 677,600 | — | — |
| 2025-07-17 | $47.51 | $47.92 | 725,300 | — | — |
| 2025-07-16 | $47.38 | $47.79 | 959,500 | — | — |
| 2025-07-15 | $47.44 | $47.85 | 1,198,700 | — | — |
| 2025-07-14 | $48.04 | $48.45 | 837,600 | — | — |
| 2025-07-11 | $47.36 | $47.75 | 717,500 | — | — |
| 2025-07-10 | $47.35 | $47.74 | 1,790,600 | — | — |
| 2025-07-09 | $47.42 | $47.81 | 1,675,200 | — | — |
| 2025-07-08 | $47.55 | $47.95 | 1,089,800 | — | — |
| 2025-07-07 | $47.98 | $48.38 | 2,248,700 | — | — |
| 2025-07-03 | $48.49 | $48.89 | 1,076,600 | — | — |
| 2025-07-02 | $48.37 | $48.77 | 1,938,300 | — | — |
| 2025-07-01 | $49.46 | $49.87 | 838,300 | — | — |
| 2025-06-30 | $50.46 | $50.88 | 1,446,700 | — | — |
| 2025-06-27 | $49.72 | $50.13 | 2,663,900 | — | — |
| 2025-06-26 | $50.58 | $51.00 | 1,318,200 | — | — |
| 2025-06-25 | $49.69 | $50.10 | 893,900 | — | — |
| 2025-06-24 | $50.02 | $50.44 | 1,066,200 | — | — |
| 2025-06-23 | $50.05 | $50.47 | 627,900 | — | — |
| 2025-06-20 | $49.42 | $49.83 | 1,335,900 | — | — |
| 2025-06-18 | $49.79 | $50.20 | 1,020,000 | — | — |
| 2025-06-17 | $49.55 | $49.96 | 720,200 | — | — |
| 2025-06-16 | $49.56 | $49.97 | 741,100 | — | — |
| 2025-06-13 | $50.24 | $50.66 | 580,500 | — | — |
| 2025-06-12 | $50.76 | $51.18 | 608,400 | — | — |
| 2025-06-11 | $49.89 | $50.30 | 584,000 | — | — |
| 2025-06-10 | $50.28 | $50.70 | 1,203,200 | — | — |
| 2025-06-09 | $50.70 | $51.12 | 1,847,000 | — | — |
| 2025-06-06 | $49.69 | $50.10 | 1,009,100 | — | — |
| 2025-06-05 | $49.24 | $49.65 | 993,400 | — | — |
| 2025-06-04 | $49.34 | $49.75 | 666,000 | — | — |
| 2025-06-03 | $49.37 | $49.78 | 1,220,200 | — | — |
| 2025-06-02 | $50.11 | $50.53 | 862,800 | — | — |
| 2025-05-30 | $50.43 | $50.85 | 1,686,500 | — | — |
| 2025-05-29 | $49.25 | $49.66 | 838,500 | — | — |
| 2025-05-28 | $49.69 | $50.10 | 599,700 | — | — |
| 2025-05-27 | $49.62 | $50.03 | 901,100 | — | — |
| 2025-05-23 | $49.14 | $49.55 | 1,014,900 | — | — |
| 2025-05-22 | $48.79 | $49.20 | 1,562,400 | — | — |
| 2025-05-21 | $49.58 | $49.99 | 1,505,200 | — | — |
| 2025-05-20 | $49.96 | $50.38 | 2,189,600 | — | — |
| 2025-05-19 | $49.79 | $50.20 | 1,065,900 | — | — |
| 2025-05-16 | $49.37 | $49.78 | 1,874,500 | — | — |
| 2025-05-15 | $49.03 | $49.44 | 2,005,000 | — | — |
| 2025-05-14 | $47.81 | $48.21 | 2,836,000 | — | — |
| 2025-05-13 | $48.10 | $48.50 | 3,259,100 | — | — |
| 2025-05-12 | $48.68 | $49.08 | 2,342,200 | — | — |
| 2025-05-09 | $49.65 | $50.06 | 1,926,600 | — | — |
| 2025-05-08 | $50.42 | $50.84 | 1,654,600 | — | — |
| 2025-05-07 | $51.24 | $51.67 | 1,384,100 | — | — |
| 2025-05-06 | $51.03 | $51.45 | 1,209,400 | — | — |
| 2025-05-05 | $51.58 | $52.01 | 1,376,500 | — | — |
| 2025-05-02 | $50.40 | $50.82 | 1,345,600 | — | — |
| 2025-05-01 | $49.84 | $50.25 | 2,289,400 | — | — |
| 2025-04-30 | $49.90 | $50.31 | 2,104,700 | — | — |
| 2025-04-29 | $49.91 | $50.32 | 1,357,300 | — | — |
| 2025-04-28 | $48.58 | $48.98 | 921,100 | — | — |
| 2025-04-25 | $48.99 | $49.40 | 1,092,700 | — | — |
| 2025-04-24 | $48.81 | $49.22 | 959,900 | — | — |
| 2025-04-23 | $48.07 | $48.47 | 1,282,900 | — | — |
| 2025-04-22 | $47.43 | $47.82 | 1,579,900 | — | — |
| 2025-04-21 | $47.05 | $47.44 | 1,299,900 | — | — |
| 2025-04-17 | $48.43 | $48.83 | 1,192,600 | — | — |
| 2025-04-16 | $48.55 | $48.95 | 915,000 | — | — |
| 2025-04-15 | $48.97 | $49.38 | 1,145,700 | — | — |
| 2025-04-14 | $48.95 | $49.36 | 1,609,000 | — | — |
| 2025-04-11 | $48.25 | $48.64 | 1,790,700 | — | — |
| 2025-04-10 | $47.50 | $47.88 | 2,475,700 | — | — |
| 2025-04-09 | $47.62 | $48.00 | 3,821,000 | — | — |
| 2025-04-08 | $43.33 | $43.68 | 5,722,600 | — | — |
| 2025-04-07 | $42.93 | $43.27 | 3,794,300 | — | — |
| 2025-04-04 | $44.73 | $45.09 | 3,841,400 | — | — |
| 2025-04-03 | $48.13 | $48.51 | 2,805,600 | — | — |
| 2025-04-02 | $48.38 | $48.77 | 1,568,800 | — | — |
| 2025-04-01 | $47.77 | $48.15 | 1,549,400 | — | — |
| 2025-03-31 | $48.31 | $48.70 | 2,144,500 | — | — |
| 2025-03-28 | $47.76 | $48.14 | 2,045,900 | — | — |
| 2025-03-27 | $48.80 | $49.19 | 2,680,900 | — | — |
| 2025-03-26 | $48.35 | $48.74 | 5,582,200 | — | — |
| 2025-03-25 | $48.62 | $49.01 | 1,202,800 | — | — |
| 2025-03-24 | $48.14 | $48.52 | 1,428,600 | — | — |
| 2025-03-21 | $47.82 | $48.20 | 715,500 | — | — |
| 2025-03-20 | $48.08 | $48.46 | 1,812,500 | — | — |
| 2025-03-19 | $48.01 | $48.39 | 2,790,200 | — | — |
| 2025-03-18 | $46.76 | $47.13 | 2,037,300 | — | — |
| 2025-03-17 | $46.30 | $46.67 | 1,870,600 | — | — |
| 2025-03-14 | $46.28 | $46.65 | 1,811,900 | — | — |
| 2025-03-13 | $45.99 | $46.36 | 1,537,100 | — | — |
| 2025-03-12 | $46.05 | $46.42 | 1,664,300 | — | — |
| 2025-03-11 | $46.29 | $46.66 | 2,032,100 | — | — |
| 2025-03-10 | $46.73 | $47.10 | 1,769,300 | — | — |
| 2025-03-07 | $46.83 | $47.20 | 2,348,400 | — | — |
| 2025-03-06 | $46.39 | $46.76 | 3,016,000 | — | — |
| 2025-03-05 | $47.36 | $47.74 | 3,062,300 | — | — |
| 2025-03-04 | $45.52 | $45.88 | 3,627,400 | — | — |
| 2025-03-03 | $46.50 | $46.87 | 2,981,700 | — | — |
| 2025-02-28 | $45.16 | $45.52 | 2,191,700 | — | — |
| 2025-02-27 | $43.04 | $43.38 | 2,750,400 | — | — |
| 2025-02-26 | $44.36 | $44.71 | 2,077,100 | — | — |
| 2025-02-25 | $43.98 | $44.33 | 3,563,500 | — | — |
| 2025-02-24 | $46.00 | $46.37 | 1,099,600 | — | — |
| 2025-02-21 | $46.33 | $46.70 | 987,200 | — | — |
| 2025-02-20 | $46.21 | $46.58 | 787,800 | — | — |
| 2025-02-19 | $46.66 | $47.03 | 778,200 | — | — |
| 2025-02-18 | $46.22 | $46.59 | 1,157,100 | — | — |
| 2025-02-14 | $46.55 | $46.92 | 824,100 | — | — |
| 2025-02-13 | $45.30 | $45.66 | 1,717,800 | — | — |
| 2025-02-12 | $45.92 | $46.29 | 1,426,700 | — | — |
| 2025-02-11 | $46.29 | $46.66 | 1,364,800 | — | — |
| 2025-02-10 | $46.42 | $46.79 | 1,556,800 | — | — |
| 2025-02-07 | $45.95 | $46.32 | 1,168,200 | — | — |
| 2025-02-06 | $46.01 | $46.38 | 1,261,500 | — | — |
| 2025-02-05 | $45.50 | $45.86 | 1,225,300 | — | — |
| 2025-02-04 | $44.18 | $44.53 | 1,432,900 | — | — |
| 2025-02-03 | $43.47 | $43.82 | 1,337,800 | — | — |
| 2025-01-31 | $43.13 | $43.47 | 2,762,900 | — | — |
| 2025-01-30 | $43.62 | $43.97 | 1,752,600 | — | — |
| 2025-01-29 | $43.36 | $43.71 | 2,623,200 | — | — |
| 2025-01-28 | $43.15 | $43.49 | 2,971,300 | — | — |
| 2025-01-27 | $43.11 | $43.45 | 5,442,300 | — | — |
| 2025-01-24 | $42.29 | $42.63 | 1,797,200 | — | — |
| 2025-01-23 | $42.05 | $42.39 | 2,642,200 | — | — |
| 2025-01-22 | $41.94 | $42.28 | 2,162,400 | — | — |
| 2025-01-21 | $41.72 | $42.05 | 1,646,900 | — | — |
| 2025-01-17 | $41.94 | $42.28 | 2,238,400 | — | — |
| 2025-01-16 | $42.50 | $42.84 | 1,028,200 | — | — |
| 2025-01-15 | $42.98 | $43.32 | 1,567,900 | — | — |
| 2025-01-14 | $43.69 | $44.04 | 1,310,500 | — | — |
| 2025-01-13 | $44.21 | $44.56 | 900,800 | — | — |
| 2025-01-10 | $44.21 | $44.55 | 1,579,500 | — | — |
| 2025-01-08 | $44.75 | $45.09 | 3,785,600 | — | — |
| 2025-01-07 | $43.53 | $43.86 | 3,054,100 | — | — |
| 2025-01-06 | $44.02 | $44.36 | 848,400 | — | — |
| 2025-01-03 | $44.63 | $44.97 | 600,200 | — | — |
| 2025-01-02 | $44.62 | $44.96 | 742,800 | — | — |