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
- 2013-10-14 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 | $44.69 | $129.73 | 1,925,300 | — | — |
| 2025-12-30 | $45.05 | $130.77 | 1,627,200 | — | — |
| 2025-12-29 | $44.69 | $129.73 | 1,876,100 | — | — |
| 2025-12-26 | $44.63 | $129.55 | 1,282,700 | — | — |
| 2025-12-24 | $44.69 | $129.73 | 896,500 | — | — |
| 2025-12-23 | $44.71 | $129.79 | 2,447,200 | — | — |
| 2025-12-22 | $44.96 | $130.51 | 2,422,400 | — | — |
| 2025-12-19 | $44.67 | $129.67 | 5,089,000 | — | — |
| 2025-12-18 | $45.43 | $131.88 | 4,042,100 | — | — |
| 2025-12-17 | $45.49 | $132.05 | 4,500,100 | — | — |
| 2025-12-16 | $44.25 | $128.45 | 3,253,700 | — | — |
| 2025-12-15 | $44.03 | $127.81 | 4,323,000 | — | — |
| 2025-12-12 | $43.49 | $126.24 | 3,962,600 | — | — |
| 2025-12-11 | $42.04 | $122.04 | 5,737,500 | — | — |
| 2025-12-10 | $41.89 | $121.60 | 4,608,400 | — | — |
| 2025-12-09 | $41.33 | $119.97 | 2,433,400 | — | — |
| 2025-12-08 | $41.85 | $121.48 | 2,856,200 | — | — |
| 2025-12-05 | $41.89 | $121.60 | 2,756,800 | — | — |
| 2025-12-04 | $42.77 | $121.89 | 3,068,300 | — | — |
| 2025-12-03 | $43.72 | $124.60 | 3,248,400 | — | — |
| 2025-12-02 | $43.26 | $123.29 | 2,899,500 | — | — |
| 2025-12-01 | $43.80 | $124.83 | 3,902,900 | — | — |
| 2025-11-28 | $43.53 | $124.06 | 1,427,000 | — | — |
| 2025-11-26 | $43.30 | $123.40 | 1,986,100 | — | — |
| 2025-11-25 | $43.30 | $123.40 | 2,187,400 | — | — |
| 2025-11-24 | $43.02 | $122.60 | 3,337,400 | — | — |
| 2025-11-21 | $43.04 | $122.66 | 2,607,700 | — | — |
| 2025-11-20 | $42.81 | $122.00 | 5,424,500 | — | — |
| 2025-11-19 | $42.94 | $122.37 | 2,070,400 | — | — |
| 2025-11-18 | $43.82 | $124.88 | 1,776,100 | — | — |
| 2025-11-17 | $43.96 | $125.28 | 1,222,400 | — | — |
| 2025-11-14 | $44.54 | $126.93 | 1,674,900 | — | — |
| 2025-11-13 | $44.62 | $127.16 | 1,631,500 | — | — |
| 2025-11-12 | $44.76 | $127.56 | 1,423,500 | — | — |
| 2025-11-11 | $45.14 | $128.64 | 1,441,600 | — | — |
| 2025-11-10 | $44.98 | $128.19 | 1,854,300 | — | — |
| 2025-11-07 | $44.95 | $128.10 | 1,809,400 | — | — |
| 2025-11-06 | $44.18 | $125.91 | 2,448,900 | — | — |
| 2025-11-05 | $45.10 | $128.53 | 1,831,300 | — | — |
| 2025-11-04 | $45.19 | $128.79 | 2,339,000 | — | — |
| 2025-11-03 | $45.47 | $129.59 | 4,678,500 | — | — |
| 2025-10-31 | $44.66 | $127.28 | 4,095,200 | — | — |
| 2025-10-30 | $42.74 | $121.80 | 2,978,600 | — | — |
| 2025-10-29 | $43.65 | $124.40 | 1,895,600 | — | — |
| 2025-10-28 | $44.44 | $126.65 | 1,597,700 | — | — |
| 2025-10-27 | $44.99 | $128.22 | 1,454,800 | — | — |
| 2025-10-24 | $44.81 | $127.70 | 1,411,400 | — | — |
| 2025-10-23 | $45.05 | $128.39 | 1,613,800 | — | — |
| 2025-10-22 | $45.14 | $128.64 | 1,598,500 | — | — |
| 2025-10-21 | $45.12 | $128.59 | 2,737,000 | — | — |
| 2025-10-20 | $45.11 | $128.56 | 2,517,400 | — | — |
| 2025-10-17 | $44.83 | $127.76 | 1,724,400 | — | — |
| 2025-10-16 | $44.60 | $127.11 | 1,809,800 | — | — |
| 2025-10-15 | $44.83 | $127.76 | 2,165,100 | — | — |
| 2025-10-14 | $44.68 | $127.33 | 1,516,900 | — | — |
| 2025-10-13 | $44.33 | $126.34 | 1,529,000 | — | — |
| 2025-10-10 | $44.63 | $127.19 | 2,130,800 | — | — |
| 2025-10-09 | $44.91 | $127.99 | 2,020,200 | — | — |
| 2025-10-08 | $45.26 | $128.99 | 2,468,400 | — | — |
| 2025-10-07 | $45.91 | $130.84 | 1,699,300 | — | — |
| 2025-10-06 | $46.20 | $131.67 | 1,407,900 | — | — |
| 2025-10-03 | $46.87 | $133.57 | 1,593,300 | — | — |
| 2025-10-02 | $46.58 | $132.75 | 1,896,200 | — | — |
| 2025-10-01 | $47.14 | $134.34 | 2,081,700 | — | — |
| 2025-09-30 | $46.61 | $132.83 | 2,050,700 | — | — |
| 2025-09-29 | $46.87 | $133.57 | 1,687,800 | — | — |
| 2025-09-26 | $46.88 | $133.60 | 1,626,400 | — | — |
| 2025-09-25 | $46.10 | $131.38 | 1,965,100 | — | — |
| 2025-09-24 | $45.74 | $130.35 | 3,500,600 | — | — |
| 2025-09-23 | $46.37 | $132.15 | 1,450,100 | — | — |
| 2025-09-22 | $45.77 | $130.44 | 2,164,500 | — | — |
| 2025-09-19 | $46.62 | $132.86 | 5,068,000 | — | — |
| 2025-09-18 | $47.17 | $134.43 | 1,998,200 | — | — |
| 2025-09-17 | $47.38 | $135.03 | 1,907,000 | — | — |
| 2025-09-16 | $47.18 | $134.46 | 1,520,000 | — | — |
| 2025-09-15 | $47.82 | $136.28 | 1,383,100 | — | — |
| 2025-09-12 | $48.05 | $136.94 | 2,422,000 | — | — |
| 2025-09-11 | $48.41 | $135.74 | 2,402,000 | — | — |
| 2025-09-10 | $48.05 | $134.73 | 1,588,000 | — | — |
| 2025-09-09 | $48.10 | $134.87 | 2,350,200 | — | — |
| 2025-09-08 | $47.93 | $134.39 | 2,469,400 | — | — |
| 2025-09-05 | $48.43 | $135.80 | 2,850,000 | — | — |
| 2025-09-04 | $48.34 | $135.54 | 2,185,400 | — | — |
| 2025-09-03 | $47.83 | $134.11 | 2,107,400 | — | — |
| 2025-09-02 | $47.54 | $133.30 | 2,118,900 | — | — |
| 2025-08-29 | $48.01 | $134.62 | 2,326,400 | — | — |
| 2025-08-28 | $47.98 | $134.54 | 1,130,600 | — | — |
| 2025-08-27 | $47.95 | $134.45 | 2,268,900 | — | — |
| 2025-08-26 | $47.75 | $133.89 | 2,302,900 | — | — |
| 2025-08-25 | $47.87 | $134.23 | 1,498,100 | — | — |
| 2025-08-22 | $48.15 | $135.01 | 1,915,300 | — | — |
| 2025-08-21 | $47.39 | $132.88 | 1,334,800 | — | — |
| 2025-08-20 | $47.47 | $133.11 | 3,479,600 | — | — |
| 2025-08-19 | $46.97 | $131.70 | 1,520,400 | — | — |
| 2025-08-18 | $46.55 | $130.53 | 2,378,700 | — | — |
| 2025-08-15 | $46.20 | $129.54 | 1,495,800 | — | — |
| 2025-08-14 | $45.90 | $128.70 | 1,167,600 | — | — |
| 2025-08-13 | $46.25 | $129.68 | 1,563,300 | — | — |
| 2025-08-12 | $45.87 | $128.62 | 1,123,100 | — | — |
| 2025-08-11 | $45.54 | $127.69 | 1,385,400 | — | — |
| 2025-08-08 | $45.91 | $128.73 | 972,000 | — | — |
| 2025-08-07 | $46.11 | $129.29 | 1,137,800 | — | — |
| 2025-08-06 | $45.81 | $128.45 | 1,089,900 | — | — |
| 2025-08-05 | $46.53 | $130.47 | 1,396,800 | — | — |
| 2025-08-04 | $47.08 | $132.01 | 1,846,100 | — | — |
| 2025-08-01 | $46.15 | $129.40 | 2,029,300 | — | — |
| 2025-07-31 | $45.58 | $127.81 | 2,004,200 | — | — |
| 2025-07-30 | $45.73 | $128.23 | 2,301,800 | — | — |
| 2025-07-29 | $46.26 | $129.71 | 1,800,400 | — | — |
| 2025-07-28 | $45.72 | $128.20 | 1,495,600 | — | — |
| 2025-07-25 | $46.68 | $130.89 | 3,986,300 | — | — |
| 2025-07-24 | $47.15 | $132.21 | 3,067,800 | — | — |
| 2025-07-23 | $47.13 | $132.15 | 1,509,800 | — | — |
| 2025-07-22 | $47.39 | $132.88 | 2,676,100 | — | — |
| 2025-07-21 | $46.63 | $130.75 | 2,444,900 | — | — |
| 2025-07-18 | $47.70 | $133.75 | 1,346,200 | — | — |
| 2025-07-17 | $47.45 | $133.05 | 1,154,500 | — | — |
| 2025-07-16 | $47.60 | $133.47 | 1,106,800 | — | — |
| 2025-07-15 | $47.31 | $132.66 | 1,464,700 | — | — |
| 2025-07-14 | $48.07 | $134.79 | 1,194,700 | — | — |
| 2025-07-11 | $47.80 | $134.03 | 1,507,500 | — | — |
| 2025-07-10 | $48.22 | $135.21 | 1,710,600 | — | — |
| 2025-07-09 | $47.45 | $133.05 | 1,447,800 | — | — |
| 2025-07-08 | $47.47 | $133.11 | 1,504,100 | — | — |
| 2025-07-07 | $47.59 | $133.44 | 1,460,000 | — | — |
| 2025-07-03 | $48.21 | $135.18 | 985,600 | — | — |
| 2025-07-02 | $48.22 | $135.21 | 2,184,900 | — | — |
| 2025-07-01 | $47.43 | $132.99 | 1,790,200 | — | — |
| 2025-06-30 | $46.68 | $130.89 | 1,666,500 | — | — |
| 2025-06-27 | $46.38 | $130.05 | 1,655,400 | — | — |
| 2025-06-26 | $46.45 | $130.25 | 1,282,500 | — | — |
| 2025-06-25 | $46.39 | $130.08 | 1,487,400 | — | — |
| 2025-06-24 | $47.33 | $132.71 | 1,306,100 | — | — |
| 2025-06-23 | $47.21 | $132.38 | 1,159,100 | — | — |
| 2025-06-20 | $46.68 | $130.89 | 2,163,600 | — | — |
| 2025-06-18 | $46.39 | $130.08 | 905,100 | — | — |
| 2025-06-17 | $46.10 | $129.26 | 1,061,200 | — | — |
| 2025-06-16 | $45.92 | $128.77 | 1,023,700 | — | — |
| 2025-06-13 | $46.20 | $129.54 | 1,008,200 | — | — |
| 2025-06-12 | $47.41 | $130.75 | 1,207,100 | — | — |
| 2025-06-11 | $47.63 | $131.36 | 1,185,700 | — | — |
| 2025-06-10 | $47.75 | $131.69 | 1,311,300 | — | — |
| 2025-06-09 | $46.84 | $129.18 | 938,900 | — | — |
| 2025-06-06 | $46.44 | $128.07 | 876,400 | — | — |
| 2025-06-05 | $46.09 | $127.11 | 1,866,300 | — | — |
| 2025-06-04 | $46.09 | $127.11 | 1,420,600 | — | — |
| 2025-06-03 | $46.32 | $127.74 | 1,228,700 | — | — |
| 2025-06-02 | $46.52 | $128.30 | 1,404,300 | — | — |
| 2025-05-30 | $46.70 | $128.79 | 3,803,600 | — | — |
| 2025-05-29 | $46.20 | $127.41 | 1,338,400 | — | — |
| 2025-05-28 | $46.28 | $127.63 | 1,646,000 | — | — |
| 2025-05-27 | $46.44 | $128.07 | 2,077,300 | — | — |
| 2025-05-23 | $46.23 | $127.50 | 1,183,400 | — | — |
| 2025-05-22 | $46.03 | $126.94 | 1,735,000 | — | — |
| 2025-05-21 | $46.38 | $127.91 | 2,013,000 | — | — |
| 2025-05-20 | $47.30 | $130.45 | 1,106,400 | — | — |
| 2025-05-19 | $47.51 | $131.03 | 1,328,400 | — | — |
| 2025-05-16 | $47.61 | $131.30 | 2,115,400 | — | — |
| 2025-05-15 | $46.89 | $129.32 | 1,783,100 | — | — |
| 2025-05-14 | $45.97 | $126.78 | 1,858,000 | — | — |
| 2025-05-13 | $45.98 | $126.81 | 2,475,500 | — | — |
| 2025-05-12 | $46.50 | $128.24 | 1,985,900 | — | — |
| 2025-05-09 | $46.89 | $129.32 | 1,214,700 | — | — |
| 2025-05-08 | $46.42 | $128.02 | 1,290,300 | — | — |
| 2025-05-07 | $46.59 | $128.49 | 1,714,400 | — | — |
| 2025-05-06 | $46.52 | $128.30 | 1,701,500 | — | — |
| 2025-05-05 | $46.33 | $127.77 | 2,689,900 | — | — |
| 2025-05-02 | $47.20 | $130.17 | 1,617,800 | — | — |
| 2025-05-01 | $47.19 | $130.14 | 1,739,000 | — | — |
| 2025-04-30 | $47.86 | $131.99 | 2,415,600 | — | — |
| 2025-04-29 | $48.25 | $133.07 | 1,655,500 | — | — |
| 2025-04-28 | $47.76 | $131.71 | 2,343,000 | — | — |
| 2025-04-25 | $47.74 | $131.66 | 3,185,700 | — | — |
| 2025-04-24 | $49.03 | $135.22 | 1,290,000 | — | — |
| 2025-04-23 | $49.56 | $136.68 | 2,241,900 | — | — |
| 2025-04-22 | $49.29 | $135.93 | 1,203,100 | — | — |
| 2025-04-21 | $48.80 | $134.58 | 1,098,000 | — | — |
| 2025-04-17 | $49.52 | $136.57 | 904,300 | — | — |
| 2025-04-16 | $49.06 | $135.30 | 1,748,000 | — | — |
| 2025-04-15 | $48.81 | $134.61 | 1,163,900 | — | — |
| 2025-04-14 | $48.43 | $133.56 | 1,028,100 | — | — |
| 2025-04-11 | $47.68 | $131.49 | 1,724,100 | — | — |
| 2025-04-10 | $46.89 | $129.32 | 1,410,300 | — | — |
| 2025-04-09 | $47.81 | $131.85 | 2,194,600 | — | — |
| 2025-04-08 | $45.92 | $126.64 | 1,479,400 | — | — |
| 2025-04-07 | $46.49 | $128.21 | 1,717,900 | — | — |
| 2025-04-04 | $47.89 | $132.07 | 1,880,900 | — | — |
| 2025-04-03 | $49.42 | $136.29 | 1,620,800 | — | — |
| 2025-04-02 | $50.56 | $139.44 | 1,294,000 | — | — |
| 2025-04-01 | $50.78 | $140.04 | 1,215,100 | — | — |
| 2025-03-31 | $50.90 | $140.37 | 1,763,100 | — | — |
| 2025-03-28 | $50.40 | $139.00 | 887,400 | — | — |
| 2025-03-27 | $50.49 | $139.24 | 1,483,400 | — | — |
| 2025-03-26 | $50.98 | $140.60 | 908,300 | — | — |
| 2025-03-25 | $50.72 | $139.88 | 1,247,900 | — | — |
| 2025-03-24 | $51.12 | $140.98 | 1,328,300 | — | — |
| 2025-03-21 | $50.20 | $138.44 | 1,904,000 | — | — |
| 2025-03-20 | $50.99 | $140.62 | 917,900 | — | — |
| 2025-03-19 | $50.87 | $140.29 | 1,272,300 | — | — |
| 2025-03-18 | $50.57 | $139.46 | 1,133,500 | — | — |
| 2025-03-17 | $50.55 | $139.41 | 944,200 | — | — |
| 2025-03-14 | $49.78 | $137.29 | 1,286,600 | — | — |
| 2025-03-13 | $49.41 | $134.17 | 1,257,200 | — | — |
| 2025-03-12 | $49.75 | $135.09 | 1,184,600 | — | — |
| 2025-03-11 | $50.67 | $137.59 | 2,143,400 | — | — |
| 2025-03-10 | $50.64 | $137.51 | 2,165,000 | — | — |
| 2025-03-07 | $50.61 | $137.43 | 2,344,400 | — | — |
| 2025-03-06 | $50.03 | $135.85 | 1,225,200 | — | — |
| 2025-03-05 | $50.40 | $136.86 | 1,083,400 | — | — |
| 2025-03-04 | $49.79 | $135.20 | 1,433,900 | — | — |
| 2025-03-03 | $49.86 | $135.39 | 1,213,900 | — | — |
| 2025-02-28 | $50.15 | $136.18 | 1,944,900 | — | — |
| 2025-02-27 | $49.92 | $135.55 | 1,067,600 | — | — |
| 2025-02-26 | $49.80 | $135.23 | 1,005,400 | — | — |
| 2025-02-25 | $49.49 | $134.39 | 1,603,700 | — | — |
| 2025-02-24 | $48.85 | $132.65 | 1,694,700 | — | — |
| 2025-02-21 | $49.12 | $133.38 | 2,111,100 | — | — |
| 2025-02-20 | $49.39 | $134.12 | 1,138,400 | — | — |
| 2025-02-19 | $48.99 | $133.03 | 1,212,400 | — | — |
| 2025-02-18 | $49.04 | $133.16 | 871,100 | — | — |
| 2025-02-14 | $48.61 | $132.00 | 1,105,300 | — | — |
| 2025-02-13 | $49.30 | $133.87 | 677,300 | — | — |
| 2025-02-12 | $48.45 | $131.55 | 761,700 | — | — |
| 2025-02-11 | $48.76 | $132.40 | 880,800 | — | — |
| 2025-02-10 | $49.08 | $133.27 | 745,700 | — | — |
| 2025-02-07 | $49.08 | $133.27 | 785,600 | — | — |
| 2025-02-06 | $49.34 | $133.98 | 1,071,900 | — | — |
| 2025-02-05 | $49.08 | $133.27 | 1,135,700 | — | — |
| 2025-02-04 | $48.56 | $131.86 | 922,600 | — | — |
| 2025-02-03 | $48.42 | $131.48 | 698,500 | — | — |
| 2025-01-31 | $48.39 | $131.40 | 1,042,500 | — | — |
| 2025-01-30 | $48.43 | $131.51 | 932,300 | — | — |
| 2025-01-29 | $48.04 | $130.45 | 811,900 | — | — |
| 2025-01-28 | $48.91 | $132.81 | 754,000 | — | — |
| 2025-01-27 | $49.62 | $134.74 | 1,107,800 | — | — |
| 2025-01-24 | $48.11 | $130.64 | 861,800 | — | — |
| 2025-01-23 | $47.78 | $129.74 | 1,343,500 | — | — |
| 2025-01-22 | $48.13 | $130.69 | 1,242,200 | — | — |
| 2025-01-21 | $49.15 | $133.46 | 1,179,400 | — | — |
| 2025-01-17 | $48.05 | $130.48 | 934,900 | — | — |
| 2025-01-16 | $47.99 | $130.31 | 1,081,500 | — | — |
| 2025-01-15 | $46.84 | $127.19 | 1,105,200 | — | — |
| 2025-01-14 | $46.91 | $127.38 | 773,400 | — | — |
| 2025-01-13 | $46.42 | $126.05 | 944,300 | — | — |
| 2025-01-10 | $45.62 | $123.88 | 982,800 | — | — |
| 2025-01-08 | $46.58 | $126.48 | 1,055,700 | — | — |
| 2025-01-07 | $47.10 | $127.90 | 1,078,300 | — | — |
| 2025-01-06 | $47.63 | $129.34 | 838,200 | — | — |
| 2025-01-03 | $47.86 | $129.96 | 1,294,700 | — | — |
| 2025-01-02 | $47.77 | $129.72 | 1,104,300 | — | — |