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
- 2021-01-04 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 | $44.87 | $44.87 | 11,437,000 | — | — |
| 2025-12-30 | $45.31 | $45.31 | 13,552,200 | — | — |
| 2025-12-29 | $45.25 | $45.25 | 17,259,800 | — | — |
| 2025-12-26 | $46.00 | $46.00 | 19,679,600 | — | — |
| 2025-12-24 | $49.82 | $49.82 | 10,354,100 | — | — |
| 2025-12-23 | $51.39 | $51.39 | 15,263,300 | — | — |
| 2025-12-22 | $53.86 | $53.86 | 28,897,200 | — | — |
| 2025-12-19 | $48.48 | $48.48 | 30,432,900 | — | — |
| 2025-12-18 | $46.44 | $46.44 | 16,218,500 | — | — |
| 2025-12-17 | $45.85 | $45.85 | 20,237,900 | — | — |
| 2025-12-16 | $49.67 | $49.67 | 16,642,300 | — | — |
| 2025-12-15 | $46.07 | $46.07 | 22,526,900 | — | — |
| 2025-12-12 | $50.35 | $50.35 | 14,308,200 | — | — |
| 2025-12-11 | $52.55 | $52.55 | 19,063,200 | — | — |
| 2025-12-10 | $51.67 | $51.67 | 14,899,800 | — | — |
| 2025-12-09 | $54.44 | $54.44 | 12,985,500 | — | — |
| 2025-12-08 | $54.36 | $54.36 | 16,359,700 | — | — |
| 2025-12-05 | $52.69 | $52.69 | 17,478,700 | — | — |
| 2025-12-04 | $54.76 | $54.76 | 33,399,900 | — | — |
| 2025-12-03 | $48.65 | $48.65 | 17,183,100 | — | — |
| 2025-12-02 | $46.93 | $46.93 | 12,670,200 | — | — |
| 2025-12-01 | $47.12 | $47.12 | 13,654,200 | — | — |
| 2025-11-28 | $49.30 | $49.30 | 10,307,400 | — | — |
| 2025-11-26 | $46.90 | $46.90 | 12,482,000 | — | — |
| 2025-11-25 | $47.06 | $47.06 | 18,007,200 | — | — |
| 2025-11-24 | $46.76 | $46.76 | 40,440,600 | — | — |
| 2025-11-21 | $41.71 | $41.71 | 29,301,400 | — | — |
| 2025-11-20 | $41.00 | $41.00 | 33,669,500 | — | — |
| 2025-11-19 | $47.88 | $47.88 | 19,458,100 | — | — |
| 2025-11-18 | $49.12 | $49.12 | 20,780,000 | — | — |
| 2025-11-17 | $47.79 | $47.79 | 22,630,800 | — | — |
| 2025-11-14 | $47.18 | $47.18 | 29,451,100 | — | — |
| 2025-11-13 | $45.40 | $45.40 | 37,229,500 | — | — |
| 2025-11-12 | $50.71 | $50.71 | 23,096,500 | — | — |
| 2025-11-11 | $54.42 | $54.42 | 17,370,000 | — | — |
| 2025-11-10 | $55.37 | $55.37 | 26,986,800 | — | — |
| 2025-11-07 | $59.27 | $59.27 | 32,829,800 | — | — |
| 2025-11-06 | $57.43 | $57.43 | 35,400,200 | — | — |
| 2025-11-05 | $55.41 | $55.41 | 21,843,100 | — | — |
| 2025-11-04 | $53.38 | $53.38 | 22,044,300 | — | — |
| 2025-11-03 | $58.40 | $58.40 | 23,850,500 | — | — |
| 2025-10-31 | $62.38 | $62.38 | 19,319,900 | — | — |
| 2025-10-30 | $60.17 | $60.17 | 16,098,700 | — | — |
| 2025-10-29 | $61.11 | $61.11 | 25,520,900 | — | — |
| 2025-10-28 | $57.15 | $57.15 | 35,730,100 | — | — |
| 2025-10-27 | $62.80 | $62.80 | 25,766,700 | — | — |
| 2025-10-24 | $60.30 | $60.30 | 27,501,700 | — | — |
| 2025-10-23 | $59.37 | $59.37 | 65,822,800 | — | — |
| 2025-10-22 | $55.45 | $55.45 | 39,326,800 | — | — |
| 2025-10-21 | $59.50 | $59.50 | 26,167,000 | — | — |
| 2025-10-20 | $59.94 | $59.94 | 28,516,100 | — | — |
| 2025-10-17 | $62.94 | $62.94 | 33,423,300 | — | — |
| 2025-10-16 | $65.59 | $65.59 | 35,988,400 | — | — |
| 2025-10-15 | $72.41 | $72.41 | 31,348,000 | — | — |
| 2025-10-14 | $77.55 | $77.55 | 34,459,600 | — | — |
| 2025-10-13 | $82.09 | $82.09 | 49,458,800 | — | — |
| 2025-10-10 | $70.65 | $70.65 | 41,146,800 | — | — |
| 2025-10-09 | $77.50 | $77.50 | 25,016,200 | — | — |
| 2025-10-08 | $74.30 | $74.30 | 40,788,200 | — | — |
| 2025-10-07 | $79.23 | $79.23 | 47,589,100 | — | — |
| 2025-10-06 | $78.99 | $78.99 | 36,301,000 | — | — |
| 2025-10-03 | $73.28 | $73.28 | 37,681,800 | — | — |
| 2025-10-02 | $69.60 | $69.60 | 37,383,600 | — | — |
| 2025-10-01 | $63.09 | $63.09 | 33,912,400 | — | — |
| 2025-09-30 | $61.50 | $61.50 | 22,600,600 | — | — |
| 2025-09-29 | $64.26 | $64.26 | 27,595,300 | — | — |
| 2025-09-26 | $67.28 | $67.28 | 32,156,900 | — | — |
| 2025-09-25 | $69.43 | $69.43 | 44,799,700 | — | — |
| 2025-09-24 | $73.86 | $73.86 | 33,075,600 | — | — |
| 2025-09-23 | $75.14 | $75.14 | 40,011,900 | — | — |
| 2025-09-22 | $71.94 | $71.94 | 35,675,500 | — | — |
| 2025-09-19 | $70.41 | $70.41 | 50,959,400 | — | — |
| 2025-09-18 | $66.81 | $66.81 | 45,892,900 | — | — |
| 2025-09-17 | $65.44 | $65.44 | 49,629,900 | — | — |
| 2025-09-16 | $62.26 | $62.26 | 30,636,600 | — | — |
| 2025-09-15 | $59.11 | $59.11 | 34,677,000 | — | — |
| 2025-09-12 | $55.61 | $55.61 | 68,818,800 | — | — |
| 2025-09-11 | $47.05 | $47.05 | 21,599,100 | — | — |
| 2025-09-10 | $43.86 | $43.86 | 14,430,000 | — | — |
| 2025-09-09 | $44.00 | $44.00 | 17,694,900 | — | — |
| 2025-09-08 | $41.01 | $41.01 | 10,501,700 | — | — |
| 2025-09-05 | $41.80 | $41.80 | 11,508,900 | — | — |
| 2025-09-04 | $42.11 | $42.11 | 13,213,900 | — | — |
| 2025-09-03 | $40.97 | $40.97 | 10,369,800 | — | — |
| 2025-09-02 | $42.99 | $42.99 | 13,787,100 | — | — |
| 2025-08-29 | $42.74 | $42.74 | 11,540,600 | — | — |
| 2025-08-28 | $43.30 | $43.30 | 16,109,100 | — | — |
| 2025-08-27 | $41.42 | $41.42 | 17,335,700 | — | — |
| 2025-08-26 | $40.75 | $40.75 | 13,548,900 | — | — |
| 2025-08-25 | $38.68 | $38.68 | 12,158,700 | — | — |
| 2025-08-22 | $39.78 | $39.78 | 15,199,400 | — | — |
| 2025-08-21 | $37.17 | $37.17 | 10,121,000 | — | — |
| 2025-08-20 | $36.79 | $36.79 | 16,401,300 | — | — |
| 2025-08-19 | $36.80 | $36.80 | 18,738,400 | — | — |
| 2025-08-18 | $40.23 | $40.23 | 8,204,300 | — | — |
| 2025-08-15 | $40.23 | $40.23 | 10,334,800 | — | — |
| 2025-08-14 | $41.03 | $41.03 | 16,638,200 | — | — |
| 2025-08-13 | $41.21 | $41.21 | 20,702,300 | — | — |
| 2025-08-12 | $43.00 | $43.00 | 20,775,300 | — | — |
| 2025-08-11 | $44.94 | $44.94 | 35,598,800 | — | — |
| 2025-08-08 | $41.85 | $41.85 | 20,441,500 | — | — |
| 2025-08-07 | $40.49 | $40.49 | 27,970,400 | — | — |
| 2025-08-06 | $41.23 | $41.23 | 23,969,600 | — | — |
| 2025-08-05 | $42.02 | $42.02 | 22,060,500 | — | — |
| 2025-08-04 | $39.86 | $39.86 | 16,131,400 | — | — |
| 2025-08-01 | $38.12 | $38.12 | 20,028,200 | — | — |
| 2025-07-31 | $39.87 | $39.87 | 21,572,700 | — | — |
| 2025-07-30 | $39.88 | $39.88 | 17,861,400 | — | — |
| 2025-07-29 | $40.53 | $40.53 | 21,070,300 | — | — |
| 2025-07-28 | $42.34 | $42.34 | 16,976,700 | — | — |
| 2025-07-25 | $43.17 | $43.17 | 13,392,000 | — | — |
| 2025-07-24 | $43.90 | $43.90 | 18,006,300 | — | — |
| 2025-07-23 | $43.28 | $43.28 | 14,455,100 | — | — |
| 2025-07-22 | $41.94 | $41.94 | 18,995,700 | — | — |
| 2025-07-21 | $44.43 | $44.43 | 23,907,000 | — | — |
| 2025-07-18 | $46.51 | $46.51 | 25,760,400 | — | — |
| 2025-07-17 | $44.84 | $44.84 | 20,228,800 | — | — |
| 2025-07-16 | $43.54 | $43.54 | 24,133,200 | — | — |
| 2025-07-15 | $41.47 | $41.47 | 15,889,200 | — | — |
| 2025-07-14 | $42.41 | $42.41 | 16,527,600 | — | — |
| 2025-07-11 | $41.81 | $41.81 | 23,363,600 | — | — |
| 2025-07-10 | $45.93 | $45.93 | 19,544,600 | — | — |
| 2025-07-09 | $45.56 | $45.56 | 24,574,200 | — | — |
| 2025-07-08 | $44.97 | $44.97 | 25,675,900 | — | — |
| 2025-07-07 | $45.20 | $45.20 | 33,850,900 | — | — |
| 2025-07-03 | $44.39 | $44.39 | 13,345,300 | — | — |
| 2025-07-02 | $44.75 | $44.75 | 24,757,100 | — | — |
| 2025-07-01 | $40.10 | $40.10 | 21,237,900 | — | — |
| 2025-06-30 | $42.97 | $42.97 | 29,526,400 | — | — |
| 2025-06-27 | $40.25 | $40.25 | 21,643,300 | — | — |
| 2025-06-26 | $41.12 | $41.12 | 21,786,400 | — | — |
| 2025-06-25 | $38.11 | $38.11 | 16,075,700 | — | — |
| 2025-06-24 | $40.86 | $40.86 | 19,999,100 | — | — |
| 2025-06-23 | $41.14 | $41.14 | 24,966,100 | — | — |
| 2025-06-20 | $40.36 | $40.36 | 33,099,000 | — | — |
| 2025-06-18 | $39.63 | $39.63 | 18,288,700 | — | — |
| 2025-06-17 | $38.04 | $38.04 | 18,889,300 | — | — |
| 2025-06-16 | $38.43 | $38.43 | 29,311,100 | — | — |
| 2025-06-13 | $37.84 | $37.84 | 19,404,600 | — | — |
| 2025-06-12 | $38.71 | $38.71 | 20,079,600 | — | — |
| 2025-06-11 | $39.70 | $39.70 | 53,397,300 | — | — |
| 2025-06-10 | $39.74 | $39.74 | 31,977,900 | — | — |
| 2025-06-09 | $40.06 | $40.06 | 36,305,100 | — | — |
| 2025-06-06 | $39.02 | $39.02 | 16,146,100 | — | — |
| 2025-06-05 | $36.66 | $36.66 | 17,201,700 | — | — |
| 2025-06-04 | $39.64 | $39.64 | 12,079,000 | — | — |
| 2025-06-03 | $39.81 | $39.81 | 12,476,200 | — | — |
| 2025-06-02 | $40.57 | $40.57 | 15,261,800 | — | — |
| 2025-05-30 | $40.34 | $40.34 | 27,156,200 | — | — |
| 2025-05-29 | $43.20 | $43.20 | 25,706,100 | — | — |
| 2025-05-28 | $47.56 | $47.56 | 28,831,300 | — | — |
| 2025-05-27 | $48.04 | $48.04 | 30,147,600 | — | — |
| 2025-05-23 | $45.69 | $45.69 | 53,827,300 | — | — |
| 2025-05-22 | $45.79 | $45.79 | 105,188,100 | — | — |
| 2025-05-21 | $33.54 | $33.54 | 21,395,200 | — | — |
| 2025-05-20 | $35.31 | $35.31 | 17,686,200 | — | — |
| 2025-05-19 | $35.09 | $35.09 | 13,255,300 | — | — |
| 2025-05-16 | $34.99 | $34.99 | 17,643,800 | — | — |
| 2025-05-15 | $32.54 | $32.54 | 11,151,400 | — | — |
| 2025-05-14 | $33.41 | $33.41 | 18,701,800 | — | — |
| 2025-05-13 | $33.22 | $33.22 | 13,943,100 | — | — |
| 2025-05-12 | $32.89 | $32.89 | 16,465,600 | — | — |
| 2025-05-09 | $31.27 | $31.27 | 19,086,400 | — | — |
| 2025-05-08 | $31.84 | $31.84 | 39,187,700 | — | — |
| 2025-05-07 | $29.14 | $29.14 | 8,906,100 | — | — |
| 2025-05-06 | $29.42 | $29.42 | 10,913,300 | — | — |
| 2025-05-05 | $29.82 | $29.82 | 9,584,900 | — | — |
| 2025-05-02 | $30.92 | $30.92 | 24,011,700 | — | — |
| 2025-05-01 | $27.38 | $27.38 | 9,987,400 | — | — |
| 2025-04-30 | $27.46 | $27.46 | 9,548,200 | — | — |
| 2025-04-29 | $28.09 | $28.09 | 8,214,700 | — | — |
| 2025-04-28 | $28.70 | $28.70 | 13,570,800 | — | — |
| 2025-04-25 | $28.90 | $28.90 | 27,672,300 | — | — |
| 2025-04-24 | $28.39 | $28.39 | 17,959,300 | — | — |
| 2025-04-23 | $26.80 | $26.80 | 14,517,900 | — | — |
| 2025-04-22 | $25.56 | $25.56 | 12,158,500 | — | — |
| 2025-04-21 | $24.03 | $24.03 | 11,771,300 | — | — |
| 2025-04-17 | $25.74 | $25.74 | 10,178,700 | — | — |
| 2025-04-16 | $24.57 | $24.57 | 9,711,300 | — | — |
| 2025-04-15 | $25.40 | $25.40 | 9,735,200 | — | — |
| 2025-04-14 | $25.35 | $25.35 | 19,201,300 | — | — |
| 2025-04-11 | $26.09 | $26.09 | 15,810,600 | — | — |
| 2025-04-10 | $25.89 | $25.89 | 18,742,100 | — | — |
| 2025-04-09 | $26.37 | $26.37 | 31,936,100 | — | — |
| 2025-04-08 | $21.28 | $21.28 | 26,233,100 | — | — |
| 2025-04-07 | $22.75 | $22.75 | 29,250,700 | — | — |
| 2025-04-04 | $20.68 | $20.68 | 26,829,500 | — | — |
| 2025-04-03 | $23.25 | $23.25 | 19,912,800 | — | — |
| 2025-04-02 | $25.05 | $25.05 | 25,696,300 | — | — |
| 2025-04-01 | $23.19 | $23.19 | 22,958,100 | — | — |
| 2025-03-31 | $22.07 | $22.07 | 15,046,800 | — | — |
| 2025-03-28 | $22.85 | $22.85 | 15,453,500 | — | — |
| 2025-03-27 | $23.65 | $23.65 | 14,119,000 | — | — |
| 2025-03-26 | $24.80 | $24.80 | 29,897,400 | — | — |
| 2025-03-25 | $25.55 | $25.55 | 17,186,900 | — | — |
| 2025-03-24 | $26.12 | $26.12 | 34,724,200 | — | — |
| 2025-03-21 | $22.26 | $22.26 | 21,965,900 | — | — |
| 2025-03-20 | $21.14 | $21.14 | 29,478,500 | — | — |
| 2025-03-19 | $23.30 | $23.30 | 16,600,500 | — | — |
| 2025-03-18 | $22.68 | $22.68 | 20,876,300 | — | — |
| 2025-03-17 | $24.93 | $24.93 | 30,552,900 | — | — |
| 2025-03-14 | $25.00 | $25.00 | 37,795,900 | — | — |
| 2025-03-13 | $21.37 | $21.37 | 32,423,200 | — | — |
| 2025-03-12 | $21.82 | $21.82 | 27,255,100 | — | — |
| 2025-03-11 | $18.70 | $18.70 | 17,836,200 | — | — |
| 2025-03-10 | $18.27 | $18.27 | 15,686,800 | — | — |
| 2025-03-07 | $20.55 | $20.55 | 16,189,200 | — | — |
| 2025-03-06 | $20.48 | $20.48 | 16,639,300 | — | — |
| 2025-03-05 | $22.63 | $22.63 | 16,067,800 | — | — |
| 2025-03-04 | $22.35 | $22.35 | 21,074,800 | — | — |
| 2025-03-03 | $23.11 | $23.11 | 18,253,700 | — | — |
| 2025-02-28 | $24.57 | $24.57 | 21,996,100 | — | — |
| 2025-02-27 | $24.91 | $24.91 | 34,732,800 | — | — |
| 2025-02-26 | $29.93 | $29.93 | 13,883,600 | — | — |
| 2025-02-25 | $29.73 | $29.73 | 13,278,400 | — | — |
| 2025-02-24 | $31.24 | $31.24 | 12,451,800 | — | — |
| 2025-02-21 | $31.74 | $31.74 | 15,788,800 | — | — |
| 2025-02-20 | $33.75 | $33.75 | 13,058,700 | — | — |
| 2025-02-19 | $34.14 | $34.14 | 20,531,200 | — | — |
| 2025-02-18 | $33.94 | $33.94 | 20,116,100 | — | — |
| 2025-02-14 | $37.46 | $37.46 | 8,178,200 | — | — |
| 2025-02-13 | $38.65 | $38.65 | 14,220,200 | — | — |
| 2025-02-12 | $38.00 | $38.00 | 11,894,500 | — | — |
| 2025-02-11 | $37.70 | $37.70 | 15,568,800 | — | — |
| 2025-02-10 | $41.07 | $41.07 | 13,666,900 | — | — |
| 2025-02-07 | $40.57 | $40.57 | 15,951,700 | — | — |
| 2025-02-06 | $41.27 | $41.27 | 10,405,900 | — | — |
| 2025-02-05 | $42.32 | $42.32 | 13,473,000 | — | — |
| 2025-02-04 | $41.86 | $41.86 | 16,434,500 | — | — |
| 2025-02-03 | $41.47 | $41.47 | 16,578,800 | — | — |
| 2025-01-31 | $39.49 | $39.49 | 20,046,600 | — | — |
| 2025-01-30 | $38.81 | $38.81 | 12,505,500 | — | — |
| 2025-01-29 | $39.54 | $39.54 | 13,098,600 | — | — |
| 2025-01-28 | $38.86 | $38.86 | 15,725,200 | — | — |
| 2025-01-27 | $38.54 | $38.54 | 21,461,100 | — | — |
| 2025-01-24 | $40.76 | $40.76 | 19,665,900 | — | — |
| 2025-01-23 | $41.35 | $41.35 | 17,140,800 | — | — |
| 2025-01-22 | $42.04 | $42.04 | 26,440,200 | — | — |
| 2025-01-21 | $45.31 | $45.31 | 35,231,900 | — | — |
| 2025-01-17 | $38.89 | $38.89 | 30,697,700 | — | — |
| 2025-01-16 | $41.55 | $41.55 | 46,324,600 | — | — |
| 2025-01-15 | $39.39 | $39.39 | 74,872,100 | — | — |
| 2025-01-14 | $29.51 | $29.51 | 43,673,200 | — | — |
| 2025-01-13 | $27.86 | $27.86 | 52,751,700 | — | — |
| 2025-01-10 | $32.33 | $32.33 | 69,769,800 | — | — |
| 2025-01-08 | $30.25 | $30.25 | 128,343,800 | — | — |
| 2025-01-07 | $49.59 | $49.59 | 27,090,300 | — | — |
| 2025-01-06 | $51.07 | $51.07 | 23,299,900 | — | — |
| 2025-01-03 | $47.77 | $47.77 | 28,235,500 | — | — |
| 2025-01-02 | $43.10 | $43.10 | 22,986,200 | — | — |