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
- 2014-11-04 to 2026-08-21
- 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 | $48.60 | $48.60 | 1,134,466 | — | — |
| 2025-12-30 | $48.82 | $48.82 | 1,616,387 | — | — |
| 2025-12-29 | $48.73 | $48.73 | 867,709 | — | — |
| 2025-12-26 | $48.25 | $48.25 | 592,158 | — | — |
| 2025-12-24 | $48.45 | $48.45 | 375,513 | — | — |
| 2025-12-23 | $47.77 | $47.77 | 1,022,652 | — | — |
| 2025-12-22 | $48.05 | $48.05 | 1,004,802 | — | — |
| 2025-12-19 | $47.77 | $47.77 | 1,872,536 | — | — |
| 2025-12-18 | $48.08 | $48.08 | 1,462,498 | — | — |
| 2025-12-17 | $48.67 | $48.67 | 1,242,971 | — | — |
| 2025-12-16 | $49.01 | $49.01 | 1,008,721 | — | — |
| 2025-12-15 | $48.61 | $48.61 | 814,463 | — | — |
| 2025-12-12 | $47.98 | $47.98 | 645,000 | — | — |
| 2025-12-11 | $49.20 | $49.20 | 1,000,307 | — | — |
| 2025-12-10 | $49.53 | $49.53 | 1,304,691 | — | — |
| 2025-12-09 | $47.55 | $47.55 | 990,430 | — | — |
| 2025-12-08 | $47.39 | $47.39 | 2,174,953 | — | — |
| 2025-12-05 | $47.49 | $47.49 | 1,399,388 | — | — |
| 2025-12-04 | $46.29 | $46.29 | 1,089,923 | — | — |
| 2025-12-03 | $46.34 | $46.34 | 2,117,862 | — | — |
| 2025-12-02 | $45.74 | $45.74 | 1,371,072 | — | — |
| 2025-12-01 | $45.55 | $45.55 | 1,316,056 | — | — |
| 2025-11-28 | $46.29 | $46.29 | 445,989 | — | — |
| 2025-11-26 | $46.21 | $46.21 | 1,417,206 | — | — |
| 2025-11-25 | $46.44 | $46.44 | 1,574,943 | — | — |
| 2025-11-24 | $46.03 | $46.03 | 1,484,002 | — | — |
| 2025-11-21 | $46.99 | $46.99 | 1,795,164 | — | — |
| 2025-11-20 | $44.95 | $44.95 | 1,514,748 | — | — |
| 2025-11-19 | $44.88 | $44.88 | 940,946 | — | — |
| 2025-11-18 | $46.37 | $46.37 | 668,824 | — | — |
| 2025-11-17 | $46.62 | $46.62 | 1,011,943 | — | — |
| 2025-11-14 | $47.01 | $47.01 | 892,279 | — | — |
| 2025-11-13 | $47.39 | $47.39 | 1,401,208 | — | — |
| 2025-11-12 | $49.22 | $49.22 | 1,114,133 | — | — |
| 2025-11-11 | $48.39 | $48.39 | 1,054,183 | — | — |
| 2025-11-10 | $48.65 | $48.65 | 1,437,474 | — | — |
| 2025-11-07 | $50.73 | $50.73 | 789,769 | — | — |
| 2025-11-06 | $50.21 | $50.21 | 954,214 | — | — |
| 2025-11-05 | $51.89 | $51.89 | 1,043,820 | — | — |
| 2025-11-04 | $50.89 | $50.89 | 1,025,140 | — | — |
| 2025-11-03 | $51.35 | $51.35 | 1,676,477 | — | — |
| 2025-10-31 | $53.82 | $53.82 | 1,991,367 | — | — |
| 2025-10-30 | $53.20 | $53.20 | 1,495,327 | — | — |
| 2025-10-29 | $55.61 | $55.61 | 1,257,918 | — | — |
| 2025-10-28 | $57.30 | $57.30 | 464,564 | — | — |
| 2025-10-27 | $56.52 | $56.52 | 481,783 | — | — |
| 2025-10-24 | $56.34 | $56.34 | 551,269 | — | — |
| 2025-10-23 | $56.18 | $56.18 | 805,764 | — | — |
| 2025-10-22 | $56.33 | $56.33 | 1,118,859 | — | — |
| 2025-10-21 | $58.18 | $58.18 | 885,711 | — | — |
| 2025-10-20 | $58.00 | $58.00 | 1,014,867 | — | — |
| 2025-10-17 | $58.36 | $58.36 | 961,126 | — | — |
| 2025-10-16 | $58.81 | $58.81 | 1,100,573 | — | — |
| 2025-10-15 | $61.02 | $61.02 | 455,785 | — | — |
| 2025-10-14 | $61.42 | $61.42 | 963,021 | — | — |
| 2025-10-13 | $59.64 | $59.64 | 1,097,884 | — | — |
| 2025-10-10 | $59.76 | $59.76 | 1,391,370 | — | — |
| 2025-10-09 | $61.19 | $61.19 | 1,054,246 | — | — |
| 2025-10-08 | $63.38 | $63.38 | 820,628 | — | — |
| 2025-10-07 | $63.78 | $63.78 | 977,238 | — | — |
| 2025-10-06 | $65.22 | $65.22 | 1,086,196 | — | — |
| 2025-10-03 | $64.53 | $64.53 | 1,317,758 | — | — |
| 2025-10-02 | $62.08 | $62.08 | 874,420 | — | — |
| 2025-10-01 | $63.37 | $63.37 | 1,086,060 | — | — |
| 2025-09-30 | $63.54 | $63.54 | 1,251,478 | — | — |
| 2025-09-29 | $63.51 | $63.51 | 1,212,358 | — | — |
| 2025-09-26 | $62.89 | $62.89 | 1,021,088 | — | — |
| 2025-09-25 | $62.21 | $62.21 | 629,451 | — | — |
| 2025-09-24 | $60.47 | $60.47 | 901,858 | — | — |
| 2025-09-23 | $61.30 | $61.30 | 1,726,458 | — | — |
| 2025-09-22 | $61.21 | $61.21 | 771,239 | — | — |
| 2025-09-19 | $60.41 | $60.41 | 1,732,200 | — | — |
| 2025-09-18 | $60.29 | $60.29 | 807,367 | — | — |
| 2025-09-17 | $61.72 | $61.72 | 1,862,443 | — | — |
| 2025-09-16 | $60.09 | $60.09 | 1,883,261 | — | — |
| 2025-09-15 | $59.96 | $59.96 | 895,274 | — | — |
| 2025-09-12 | $60.55 | $60.55 | 1,022,839 | — | — |
| 2025-09-11 | $60.79 | $60.79 | 920,257 | — | — |
| 2025-09-10 | $60.40 | $60.40 | 861,766 | — | — |
| 2025-09-09 | $60.46 | $60.46 | 1,097,575 | — | — |
| 2025-09-08 | $60.54 | $60.54 | 2,405,344 | — | — |
| 2025-09-05 | $59.98 | $59.98 | 1,241,120 | — | — |
| 2025-09-04 | $59.48 | $59.48 | 994,512 | — | — |
| 2025-09-03 | $59.95 | $59.95 | 1,242,265 | — | — |
| 2025-09-02 | $60.66 | $60.66 | 907,781 | — | — |
| 2025-08-29 | $60.86 | $60.86 | 921,185 | — | — |
| 2025-08-28 | $60.49 | $60.49 | 786,140 | — | — |
| 2025-08-27 | $61.79 | $61.79 | 761,419 | — | — |
| 2025-08-26 | $61.15 | $61.15 | 966,576 | — | — |
| 2025-08-25 | $62.65 | $62.65 | 631,879 | — | — |
| 2025-08-22 | $63.62 | $63.62 | 825,432 | — | — |
| 2025-08-21 | $61.49 | $61.49 | 947,210 | — | — |
| 2025-08-20 | $61.21 | $61.21 | 1,572,069 | — | — |
| 2025-08-19 | $61.40 | $61.40 | 1,139,928 | — | — |
| 2025-08-18 | $61.38 | $61.38 | 790,720 | — | — |
| 2025-08-15 | $61.58 | $61.58 | 1,779,633 | — | — |
| 2025-08-14 | $60.20 | $60.20 | 1,556,167 | — | — |
| 2025-08-13 | $61.35 | $61.35 | 1,476,444 | — | — |
| 2025-08-12 | $59.92 | $59.92 | 1,336,416 | — | — |
| 2025-08-11 | $58.83 | $58.83 | 1,765,627 | — | — |
| 2025-08-08 | $58.30 | $58.30 | 2,104,782 | — | — |
| 2025-08-07 | $58.82 | $58.82 | 1,872,760 | — | — |
| 2025-08-06 | $59.57 | $59.57 | 2,983,981 | — | — |
| 2025-08-05 | $60.26 | $60.26 | 2,601,165 | — | — |
| 2025-08-04 | $59.51 | $59.51 | 2,935,632 | — | — |
| 2025-08-01 | $60.11 | $60.11 | 3,160,181 | — | — |
| 2025-07-31 | $61.32 | $61.32 | 3,094,581 | — | — |
| 2025-07-30 | $63.63 | $63.63 | 4,427,699 | — | — |
| 2025-07-29 | $63.73 | $63.73 | 3,353,986 | — | — |
| 2025-07-28 | $67.53 | $67.53 | 2,666,469 | — | — |
| 2025-07-25 | $70.22 | $70.22 | 4,656,171 | — | — |
| 2025-07-24 | $86.75 | $86.75 | 1,757,496 | — | — |
| 2025-07-23 | $90.95 | $90.95 | 1,424,048 | — | — |
| 2025-07-22 | $90.37 | $90.37 | 1,956,919 | — | — |
| 2025-07-21 | $88.87 | $88.87 | 1,620,716 | — | — |
| 2025-07-18 | $87.38 | $87.38 | 1,880,315 | — | — |
| 2025-07-17 | $87.76 | $87.76 | 1,857,493 | — | — |
| 2025-07-16 | $86.91 | $86.91 | 2,483,063 | — | — |
| 2025-07-15 | $87.72 | $87.72 | 4,580,009 | — | — |
| 2025-07-14 | $90.42 | $90.42 | 1,235,325 | — | — |
| 2025-07-11 | $88.82 | $88.82 | 943,929 | — | — |
| 2025-07-10 | $91.05 | $91.05 | 1,221,824 | — | — |
| 2025-07-09 | $91.54 | $91.54 | 1,230,036 | — | — |
| 2025-07-08 | $93.15 | $93.15 | 1,768,003 | — | — |
| 2025-07-07 | $92.05 | $92.05 | 2,406,259 | — | — |
| 2025-07-03 | $100.56 | $100.56 | 904,142 | — | — |
| 2025-07-02 | $99.29 | $99.29 | 1,141,232 | — | — |
| 2025-07-01 | $100.80 | $100.80 | 1,218,872 | — | — |
| 2025-06-30 | $98.38 | $98.38 | 1,652,455 | — | — |
| 2025-06-27 | $96.16 | $96.16 | 5,253,111 | — | — |
| 2025-06-26 | $93.39 | $93.39 | 1,414,545 | — | — |
| 2025-06-25 | $94.67 | $94.67 | 903,889 | — | — |
| 2025-06-24 | $95.98 | $95.98 | 795,749 | — | — |
| 2025-06-23 | $93.39 | $93.39 | 1,473,222 | — | — |
| 2025-06-20 | $92.25 | $92.25 | 2,590,281 | — | — |
| 2025-06-18 | $90.07 | $90.07 | 1,171,032 | — | — |
| 2025-06-17 | $88.95 | $88.95 | 1,036,879 | — | — |
| 2025-06-16 | $89.37 | $89.37 | 1,122,890 | — | — |
| 2025-06-13 | $92.23 | $92.23 | 1,789,294 | — | — |
| 2025-06-12 | $94.03 | $94.03 | 1,194,029 | — | — |
| 2025-06-11 | $94.51 | $94.51 | 1,092,229 | — | — |
| 2025-06-10 | $96.43 | $96.43 | 1,237,266 | — | — |
| 2025-06-09 | $93.63 | $93.63 | 862,480 | — | — |
| 2025-06-06 | $94.16 | $94.16 | 520,400 | — | — |
| 2025-06-05 | $93.01 | $93.01 | 1,448,935 | — | — |
| 2025-06-04 | $92.58 | $92.58 | 1,140,489 | — | — |
| 2025-06-03 | $93.23 | $93.23 | 2,006,251 | — | — |
| 2025-06-02 | $93.62 | $93.62 | 1,101,530 | — | — |
| 2025-05-30 | $93.80 | $93.80 | 1,729,190 | — | — |
| 2025-05-29 | $93.62 | $93.62 | 1,142,208 | — | — |
| 2025-05-28 | $96.35 | $96.35 | 1,092,659 | — | — |
| 2025-05-27 | $96.64 | $96.64 | 1,964,305 | — | — |
| 2025-05-23 | $96.16 | $96.16 | 947,807 | — | — |
| 2025-05-22 | $96.93 | $96.93 | 840,063 | — | — |
| 2025-05-21 | $98.34 | $98.34 | 1,553,984 | — | — |
| 2025-05-20 | $100.33 | $100.33 | 1,107,449 | — | — |
| 2025-05-19 | $99.08 | $99.08 | 2,285,983 | — | — |
| 2025-05-16 | $101.29 | $101.29 | 3,345,719 | — | — |
| 2025-05-15 | $97.31 | $97.31 | 526,205 | — | — |
| 2025-05-14 | $96.13 | $96.13 | 555,672 | — | — |
| 2025-05-13 | $95.25 | $95.25 | 863,767 | — | — |
| 2025-05-12 | $93.43 | $93.43 | 1,094,723 | — | — |
| 2025-05-09 | $92.97 | $92.97 | 634,700 | — | — |
| 2025-05-08 | $93.60 | $93.60 | 566,404 | — | — |
| 2025-05-07 | $93.43 | $93.43 | 782,307 | — | — |
| 2025-05-06 | $93.54 | $93.54 | 795,316 | — | — |
| 2025-05-05 | $91.78 | $91.78 | 928,323 | — | — |
| 2025-05-02 | $89.55 | $89.55 | 656,744 | — | — |
| 2025-05-01 | $88.96 | $88.96 | 910,700 | — | — |
| 2025-04-30 | $90.39 | $90.39 | 796,910 | — | — |
| 2025-04-29 | $89.00 | $89.00 | 1,237,864 | — | — |
| 2025-04-28 | $86.93 | $86.93 | 1,095,314 | — | — |
| 2025-04-25 | $86.23 | $86.23 | 1,177,687 | — | — |
| 2025-04-24 | $77.36 | $77.36 | 629,731 | — | — |
| 2025-04-23 | $78.35 | $78.35 | 1,693,732 | — | — |
| 2025-04-22 | $76.77 | $76.77 | 485,228 | — | — |
| 2025-04-21 | $74.70 | $74.70 | 586,654 | — | — |
| 2025-04-17 | $78.22 | $78.22 | 661,821 | — | — |
| 2025-04-16 | $76.60 | $76.60 | 411,533 | — | — |
| 2025-04-15 | $79.00 | $79.00 | 413,180 | — | — |
| 2025-04-14 | $78.28 | $78.28 | 449,871 | — | — |
| 2025-04-11 | $76.84 | $76.84 | 370,687 | — | — |
| 2025-04-10 | $76.98 | $76.98 | 566,703 | — | — |
| 2025-04-09 | $79.77 | $79.77 | 1,161,161 | — | — |
| 2025-04-08 | $73.65 | $73.65 | 935,509 | — | — |
| 2025-04-07 | $76.08 | $76.08 | 1,304,366 | — | — |
| 2025-04-04 | $77.10 | $77.10 | 1,180,989 | — | — |
| 2025-04-03 | $84.52 | $84.52 | 860,993 | — | — |
| 2025-04-02 | $87.57 | $87.57 | 1,071,748 | — | — |
| 2025-04-01 | $85.53 | $85.53 | 641,718 | — | — |
| 2025-03-31 | $85.05 | $85.05 | 1,276,520 | — | — |
| 2025-03-28 | $85.13 | $85.13 | 545,049 | — | — |
| 2025-03-27 | $88.12 | $88.12 | 691,734 | — | — |
| 2025-03-26 | $88.64 | $88.64 | 689,853 | — | — |
| 2025-03-25 | $86.31 | $86.31 | 602,755 | — | — |
| 2025-03-24 | $84.81 | $84.81 | 1,003,298 | — | — |
| 2025-03-21 | $83.69 | $83.69 | 812,176 | — | — |
| 2025-03-20 | $83.54 | $83.54 | 680,707 | — | — |
| 2025-03-19 | $81.40 | $81.40 | 688,043 | — | — |
| 2025-03-18 | $81.95 | $81.95 | 1,128,545 | — | — |
| 2025-03-17 | $82.31 | $82.31 | 666,473 | — | — |
| 2025-03-14 | $81.38 | $81.38 | 548,227 | — | — |
| 2025-03-13 | $79.09 | $79.09 | 807,602 | — | — |
| 2025-03-12 | $80.27 | $80.27 | 631,229 | — | — |
| 2025-03-11 | $81.18 | $81.18 | 1,023,213 | — | — |
| 2025-03-10 | $84.54 | $84.54 | 1,714,706 | — | — |
| 2025-03-07 | $87.13 | $87.13 | 808,090 | — | — |
| 2025-03-06 | $87.39 | $87.39 | 820,256 | — | — |
| 2025-03-05 | $86.56 | $86.56 | 1,185,160 | — | — |
| 2025-03-04 | $83.86 | $83.86 | 1,098,773 | — | — |
| 2025-03-03 | $84.33 | $84.33 | 1,235,224 | — | — |
| 2025-02-28 | $82.26 | $82.26 | 1,052,319 | — | — |
| 2025-02-27 | $81.21 | $81.21 | 1,666,900 | — | — |
| 2025-02-26 | $79.49 | $79.49 | 963,593 | — | — |
| 2025-02-25 | $80.48 | $80.48 | 843,573 | — | — |
| 2025-02-24 | $82.36 | $82.36 | 842,257 | — | — |
| 2025-02-21 | $81.36 | $81.36 | 476,517 | — | — |
| 2025-02-20 | $81.52 | $81.52 | 740,960 | — | — |
| 2025-02-19 | $81.34 | $81.34 | 545,942 | — | — |
| 2025-02-18 | $81.60 | $81.60 | 697,710 | — | — |
| 2025-02-14 | $81.58 | $81.58 | 318,730 | — | — |
| 2025-02-13 | $81.06 | $81.06 | 386,026 | — | — |
| 2025-02-12 | $79.46 | $79.46 | 1,408,653 | — | — |
| 2025-02-11 | $78.53 | $78.53 | 390,273 | — | — |
| 2025-02-10 | $77.11 | $77.11 | 1,298,360 | — | — |
| 2025-02-07 | $77.72 | $77.72 | 543,634 | — | — |
| 2025-02-06 | $78.97 | $78.97 | 463,360 | — | — |
| 2025-02-05 | $77.13 | $77.13 | 648,831 | — | — |
| 2025-02-04 | $75.88 | $75.88 | 608,359 | — | — |
| 2025-02-03 | $76.07 | $76.07 | 611,669 | — | — |
| 2025-01-31 | $76.66 | $76.66 | 1,751,660 | — | — |
| 2025-01-30 | $74.61 | $74.61 | 1,899,168 | — | — |
| 2025-01-29 | $79.77 | $79.77 | 550,781 | — | — |
| 2025-01-28 | $80.76 | $80.76 | 382,989 | — | — |
| 2025-01-27 | $81.32 | $81.32 | 567,500 | — | — |
| 2025-01-24 | $81.19 | $81.19 | 483,191 | — | — |
| 2025-01-23 | $79.40 | $79.40 | 1,088,220 | — | — |
| 2025-01-22 | $77.33 | $77.33 | 757,468 | — | — |
| 2025-01-21 | $76.76 | $76.76 | 1,748,489 | — | — |
| 2025-01-17 | $76.50 | $76.50 | 535,390 | — | — |
| 2025-01-16 | $75.85 | $75.85 | 2,275,350 | — | — |
| 2025-01-15 | $75.92 | $75.92 | 658,516 | — | — |
| 2025-01-14 | $75.50 | $75.50 | 728,873 | — | — |
| 2025-01-13 | $74.23 | $74.23 | 410,894 | — | — |
| 2025-01-10 | $73.49 | $73.49 | 439,641 | — | — |
| 2025-01-08 | $76.30 | $76.30 | 1,622,242 | — | — |
| 2025-01-07 | $75.53 | $75.53 | 769,958 | — | — |
| 2025-01-06 | $76.01 | $76.01 | 358,695 | — | — |
| 2025-01-03 | $77.60 | $77.60 | 782,299 | — | — |
| 2025-01-02 | $75.98 | $75.98 | 411,320 | — | — |