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
- 2016-11-10 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 | $41.89 | $48.00 | 2,690,900 | — | — |
| 2025-12-30 | $41.95 | $48.07 | 2,829,600 | — | — |
| 2025-12-29 | $41.84 | $47.94 | 3,423,600 | — | — |
| 2025-12-26 | $42.15 | $48.30 | 2,913,300 | — | — |
| 2025-12-24 | $42.48 | $48.67 | 2,442,300 | — | — |
| 2025-12-23 | $41.80 | $47.89 | 6,027,700 | — | — |
| 2025-12-22 | $42.80 | $49.04 | 8,135,000 | — | — |
| 2025-12-19 | $43.94 | $50.35 | 23,430,300 | — | — |
| 2025-12-18 | $59.33 | $67.98 | 2,691,500 | — | — |
| 2025-12-17 | $59.46 | $68.13 | 1,040,300 | — | — |
| 2025-12-16 | $59.80 | $68.52 | 996,400 | — | — |
| 2025-12-15 | $59.46 | $68.13 | 1,126,200 | — | — |
| 2025-12-12 | $59.66 | $68.36 | 1,029,100 | — | — |
| 2025-12-11 | $59.48 | $68.15 | 1,040,900 | — | — |
| 2025-12-10 | $58.98 | $67.58 | 2,090,300 | — | — |
| 2025-12-09 | $58.23 | $66.72 | 1,351,500 | — | — |
| 2025-12-08 | $59.53 | $68.21 | 1,141,400 | — | — |
| 2025-12-05 | $59.70 | $68.40 | 981,400 | — | — |
| 2025-12-04 | $59.76 | $68.47 | 970,600 | — | — |
| 2025-12-03 | $60.49 | $69.31 | 963,600 | — | — |
| 2025-12-02 | $59.05 | $67.66 | 737,900 | — | — |
| 2025-12-01 | $59.50 | $68.18 | 1,017,400 | — | — |
| 2025-11-28 | $59.06 | $67.67 | 381,300 | — | — |
| 2025-11-26 | $59.61 | $68.30 | 1,847,800 | — | — |
| 2025-11-25 | $59.01 | $67.61 | 1,543,100 | — | — |
| 2025-11-24 | $56.52 | $64.76 | 1,287,900 | — | — |
| 2025-11-21 | $57.68 | $66.09 | 1,615,300 | — | — |
| 2025-11-20 | $55.59 | $63.70 | 1,028,300 | — | — |
| 2025-11-19 | $56.05 | $64.22 | 1,037,700 | — | — |
| 2025-11-18 | $56.18 | $64.37 | 984,600 | — | — |
| 2025-11-17 | $56.25 | $64.45 | 1,372,700 | — | — |
| 2025-11-14 | $57.01 | $65.32 | 1,778,200 | — | — |
| 2025-11-13 | $57.83 | $66.26 | 1,650,500 | — | — |
| 2025-11-12 | $58.46 | $66.98 | 2,189,200 | — | — |
| 2025-11-11 | $60.10 | $68.86 | 2,545,400 | — | — |
| 2025-11-10 | $60.36 | $69.16 | 2,154,800 | — | — |
| 2025-11-07 | $62.42 | $71.52 | 1,407,700 | — | — |
| 2025-11-06 | $61.89 | $70.91 | 1,382,600 | — | — |
| 2025-11-05 | $62.76 | $71.91 | 1,348,500 | — | — |
| 2025-11-04 | $62.01 | $71.05 | 1,432,000 | — | — |
| 2025-11-03 | $62.76 | $71.91 | 1,760,800 | — | — |
| 2025-10-31 | $61.73 | $70.73 | 2,772,000 | — | — |
| 2025-10-30 | $62.19 | $70.83 | 1,489,600 | — | — |
| 2025-10-29 | $63.18 | $71.96 | 2,081,400 | — | — |
| 2025-10-28 | $65.57 | $74.68 | 1,058,800 | — | — |
| 2025-10-27 | $66.57 | $75.82 | 1,482,300 | — | — |
| 2025-10-24 | $66.38 | $75.61 | 1,528,200 | — | — |
| 2025-10-23 | $65.16 | $74.22 | 1,448,200 | — | — |
| 2025-10-22 | $64.75 | $73.75 | 1,441,400 | — | — |
| 2025-10-21 | $64.65 | $73.64 | 2,410,800 | — | — |
| 2025-10-20 | $65.67 | $74.80 | 2,489,300 | — | — |
| 2025-10-17 | $65.01 | $74.05 | 2,139,200 | — | — |
| 2025-10-16 | $64.96 | $73.99 | 1,500,500 | — | — |
| 2025-10-15 | $63.98 | $72.87 | 1,437,300 | — | — |
| 2025-10-14 | $64.16 | $73.08 | 1,389,800 | — | — |
| 2025-10-13 | $63.81 | $72.68 | 1,461,600 | — | — |
| 2025-10-10 | $63.75 | $72.61 | 2,349,800 | — | — |
| 2025-10-09 | $64.58 | $73.56 | 1,499,000 | — | — |
| 2025-10-08 | $64.02 | $72.92 | 1,734,500 | — | — |
| 2025-10-07 | $63.31 | $72.11 | 2,801,000 | — | — |
| 2025-10-06 | $63.40 | $72.21 | 2,622,100 | — | — |
| 2025-10-03 | $62.90 | $71.64 | 2,409,600 | — | — |
| 2025-10-02 | $62.14 | $70.78 | 2,822,700 | — | — |
| 2025-10-01 | $62.01 | $70.63 | 4,445,600 | — | — |
| 2025-09-30 | $58.08 | $66.15 | 6,314,500 | — | — |
| 2025-09-29 | $55.67 | $63.41 | 4,258,800 | — | — |
| 2025-09-26 | $55.22 | $62.89 | 2,742,000 | — | — |
| 2025-09-25 | $52.83 | $60.17 | 1,062,000 | — | — |
| 2025-09-24 | $53.77 | $61.24 | 1,103,400 | — | — |
| 2025-09-23 | $54.32 | $61.87 | 1,116,600 | — | — |
| 2025-09-22 | $55.37 | $63.07 | 1,183,800 | — | — |
| 2025-09-19 | $55.66 | $63.40 | 2,174,500 | — | — |
| 2025-09-18 | $56.47 | $64.32 | 1,268,800 | — | — |
| 2025-09-17 | $55.65 | $63.38 | 1,827,700 | — | — |
| 2025-09-16 | $57.74 | $65.77 | 1,834,500 | — | — |
| 2025-09-15 | $56.09 | $63.89 | 1,629,600 | — | — |
| 2025-09-12 | $56.42 | $64.26 | 1,009,500 | — | — |
| 2025-09-11 | $57.12 | $65.06 | 1,401,100 | — | — |
| 2025-09-10 | $55.87 | $63.64 | 1,495,500 | — | — |
| 2025-09-09 | $57.12 | $65.06 | 1,311,100 | — | — |
| 2025-09-08 | $57.57 | $65.57 | 1,533,200 | — | — |
| 2025-09-05 | $58.00 | $66.06 | 1,658,900 | — | — |
| 2025-09-04 | $55.77 | $63.52 | 1,096,500 | — | — |
| 2025-09-03 | $56.55 | $64.41 | 1,302,600 | — | — |
| 2025-09-02 | $56.55 | $64.41 | 1,345,900 | — | — |
| 2025-08-29 | $57.53 | $65.53 | 1,115,400 | — | — |
| 2025-08-28 | $56.25 | $64.07 | 1,142,900 | — | — |
| 2025-08-27 | $56.66 | $64.54 | 1,056,600 | — | — |
| 2025-08-26 | $56.41 | $64.25 | 1,486,200 | — | — |
| 2025-08-25 | $55.98 | $63.76 | 975,400 | — | — |
| 2025-08-22 | $56.99 | $64.91 | 1,203,600 | — | — |
| 2025-08-21 | $54.66 | $62.26 | 1,361,300 | — | — |
| 2025-08-20 | $55.19 | $62.86 | 1,046,600 | — | — |
| 2025-08-19 | $55.10 | $62.76 | 1,114,500 | — | — |
| 2025-08-18 | $54.30 | $61.85 | 1,090,600 | — | — |
| 2025-08-15 | $54.15 | $61.68 | 1,094,000 | — | — |
| 2025-08-14 | $54.83 | $62.45 | 1,458,400 | — | — |
| 2025-08-13 | $54.73 | $62.34 | 1,936,800 | — | — |
| 2025-08-12 | $52.97 | $60.33 | 1,799,600 | — | — |
| 2025-08-11 | $51.65 | $58.83 | 1,130,900 | — | — |
| 2025-08-08 | $51.55 | $58.71 | 1,064,700 | — | — |
| 2025-08-07 | $52.12 | $59.36 | 1,736,300 | — | — |
| 2025-08-06 | $51.45 | $58.60 | 2,137,900 | — | — |
| 2025-08-05 | $53.16 | $60.55 | 1,948,400 | — | — |
| 2025-08-04 | $54.64 | $62.23 | 1,945,500 | — | — |
| 2025-08-01 | $55.99 | $63.77 | 1,668,700 | — | — |
| 2025-07-31 | $57.07 | $64.58 | 2,605,000 | — | — |
| 2025-07-30 | $58.70 | $66.43 | 1,405,500 | — | — |
| 2025-07-29 | $59.46 | $67.29 | 1,635,600 | — | — |
| 2025-07-28 | $59.22 | $67.01 | 2,310,700 | — | — |
| 2025-07-25 | $60.86 | $68.87 | 3,561,500 | — | — |
| 2025-07-24 | $58.61 | $66.32 | 3,771,600 | — | — |
| 2025-07-23 | $57.19 | $64.72 | 10,537,900 | — | — |
| 2025-07-22 | $49.17 | $55.64 | 3,397,300 | — | — |
| 2025-07-21 | $48.04 | $54.36 | 3,464,600 | — | — |
| 2025-07-18 | $49.00 | $55.45 | 2,577,000 | — | — |
| 2025-07-17 | $50.49 | $57.13 | 2,645,100 | — | — |
| 2025-07-16 | $50.00 | $56.58 | 2,781,600 | — | — |
| 2025-07-15 | $49.79 | $56.34 | 1,663,500 | — | — |
| 2025-07-14 | $51.07 | $57.79 | 2,510,600 | — | — |
| 2025-07-11 | $51.32 | $58.07 | 2,328,000 | — | — |
| 2025-07-10 | $51.38 | $58.14 | 2,961,200 | — | — |
| 2025-07-09 | $51.26 | $58.01 | 2,880,100 | — | — |
| 2025-07-08 | $52.34 | $59.23 | 3,605,500 | — | — |
| 2025-07-07 | $50.97 | $57.68 | 2,048,900 | — | — |
| 2025-07-03 | $52.47 | $59.38 | 1,089,800 | — | — |
| 2025-07-02 | $52.76 | $59.70 | 1,936,200 | — | — |
| 2025-07-01 | $52.37 | $59.26 | 3,170,700 | — | — |
| 2025-06-30 | $51.85 | $58.67 | 3,147,500 | — | — |
| 2025-06-27 | $53.40 | $60.43 | 3,555,700 | — | — |
| 2025-06-26 | $53.19 | $60.19 | 1,117,600 | — | — |
| 2025-06-25 | $53.01 | $59.99 | 1,520,100 | — | — |
| 2025-06-24 | $53.79 | $60.87 | 1,585,100 | — | — |
| 2025-06-23 | $54.09 | $61.21 | 1,303,200 | — | — |
| 2025-06-20 | $53.53 | $60.57 | 2,430,300 | — | — |
| 2025-06-18 | $53.22 | $60.22 | 2,141,600 | — | — |
| 2025-06-17 | $53.95 | $61.05 | 2,076,700 | — | — |
| 2025-06-16 | $55.29 | $62.57 | 1,651,600 | — | — |
| 2025-06-13 | $54.80 | $62.01 | 1,635,100 | — | — |
| 2025-06-12 | $56.28 | $63.69 | 962,200 | — | — |
| 2025-06-11 | $55.77 | $63.11 | 1,683,900 | — | — |
| 2025-06-10 | $55.63 | $62.95 | 1,189,600 | — | — |
| 2025-06-09 | $55.67 | $63.00 | 1,062,000 | — | — |
| 2025-06-06 | $55.68 | $63.01 | 1,067,800 | — | — |
| 2025-06-05 | $55.24 | $62.51 | 1,015,700 | — | — |
| 2025-06-04 | $55.22 | $62.49 | 907,500 | — | — |
| 2025-06-03 | $55.67 | $63.00 | 1,864,600 | — | — |
| 2025-06-02 | $54.84 | $62.06 | 1,654,600 | — | — |
| 2025-05-30 | $55.78 | $63.12 | 2,842,800 | — | — |
| 2025-05-29 | $54.24 | $61.38 | 1,945,200 | — | — |
| 2025-05-28 | $53.36 | $60.38 | 1,840,300 | — | — |
| 2025-05-27 | $53.19 | $60.19 | 1,681,100 | — | — |
| 2025-05-23 | $50.56 | $57.21 | 1,911,800 | — | — |
| 2025-05-22 | $51.02 | $57.73 | 1,628,000 | — | — |
| 2025-05-21 | $51.41 | $58.18 | 1,448,800 | — | — |
| 2025-05-20 | $53.91 | $61.00 | 1,737,700 | — | — |
| 2025-05-19 | $53.55 | $60.60 | 1,935,800 | — | — |
| 2025-05-16 | $53.85 | $60.94 | 2,213,100 | — | — |
| 2025-05-15 | $51.79 | $58.61 | 2,406,100 | — | — |
| 2025-05-14 | $51.41 | $58.18 | 2,072,200 | — | — |
| 2025-05-13 | $51.21 | $57.95 | 1,720,100 | — | — |
| 2025-05-12 | $51.24 | $57.98 | 1,986,700 | — | — |
| 2025-05-09 | $50.83 | $57.52 | 1,209,800 | — | — |
| 2025-05-08 | $51.46 | $58.23 | 1,628,400 | — | — |
| 2025-05-07 | $50.84 | $57.53 | 1,290,800 | — | — |
| 2025-05-06 | $51.21 | $57.95 | 1,460,800 | — | — |
| 2025-05-05 | $51.29 | $58.04 | 1,819,300 | — | — |
| 2025-05-02 | $51.50 | $58.28 | 1,444,400 | — | — |
| 2025-05-01 | $52.11 | $58.55 | 1,368,600 | — | — |
| 2025-04-30 | $52.81 | $59.34 | 1,407,100 | — | — |
| 2025-04-29 | $52.18 | $58.63 | 1,232,000 | — | — |
| 2025-04-28 | $51.75 | $58.14 | 1,353,800 | — | — |
| 2025-04-25 | $51.94 | $58.36 | 1,325,900 | — | — |
| 2025-04-24 | $52.60 | $59.10 | 1,332,700 | — | — |
| 2025-04-23 | $52.44 | $58.92 | 1,622,900 | — | — |
| 2025-04-22 | $52.47 | $58.95 | 1,587,700 | — | — |
| 2025-04-21 | $51.51 | $57.88 | 2,266,300 | — | — |
| 2025-04-17 | $53.56 | $60.18 | 1,458,900 | — | — |
| 2025-04-16 | $53.40 | $60.00 | 1,536,900 | — | — |
| 2025-04-15 | $54.63 | $61.38 | 1,439,400 | — | — |
| 2025-04-14 | $55.98 | $62.90 | 2,236,700 | — | — |
| 2025-04-11 | $54.74 | $61.50 | 2,207,000 | — | — |
| 2025-04-10 | $53.91 | $60.57 | 2,059,900 | — | — |
| 2025-04-09 | $55.26 | $62.09 | 3,117,700 | — | — |
| 2025-04-08 | $52.48 | $58.96 | 3,024,500 | — | — |
| 2025-04-07 | $56.54 | $63.53 | 3,999,200 | — | — |
| 2025-04-04 | $59.00 | $66.29 | 5,116,800 | — | — |
| 2025-04-03 | $59.57 | $66.93 | 10,401,400 | — | — |
| 2025-04-02 | $54.15 | $60.84 | 3,691,400 | — | — |
| 2025-04-01 | $53.31 | $59.90 | 4,601,700 | — | — |
| 2025-03-31 | $53.30 | $59.89 | 2,824,900 | — | — |
| 2025-03-28 | $54.01 | $60.68 | 2,720,900 | — | — |
| 2025-03-27 | $53.90 | $60.56 | 1,823,400 | — | — |
| 2025-03-26 | $53.71 | $60.35 | 1,473,900 | — | — |
| 2025-03-25 | $53.01 | $59.56 | 1,556,400 | — | — |
| 2025-03-24 | $53.93 | $60.59 | 1,784,000 | — | — |
| 2025-03-21 | $53.08 | $59.64 | 4,602,500 | — | — |
| 2025-03-20 | $52.75 | $59.27 | 2,016,700 | — | — |
| 2025-03-19 | $52.68 | $59.19 | 1,723,400 | — | — |
| 2025-03-18 | $52.88 | $59.41 | 1,401,600 | — | — |
| 2025-03-17 | $53.60 | $60.22 | 2,095,100 | — | — |
| 2025-03-14 | $50.95 | $57.25 | 3,371,400 | — | — |
| 2025-03-13 | $48.65 | $54.66 | 3,130,700 | — | — |
| 2025-03-12 | $51.31 | $57.65 | 2,723,500 | — | — |
| 2025-03-11 | $51.53 | $57.90 | 2,072,000 | — | — |
| 2025-03-10 | $52.47 | $58.95 | 2,025,800 | — | — |
| 2025-03-07 | $53.01 | $59.56 | 2,932,300 | — | — |
| 2025-03-06 | $51.70 | $58.09 | 2,016,800 | — | — |
| 2025-03-05 | $51.46 | $57.82 | 3,566,200 | — | — |
| 2025-03-04 | $49.91 | $56.08 | 3,540,700 | — | — |
| 2025-03-03 | $50.02 | $56.20 | 3,005,300 | — | — |
| 2025-02-28 | $51.87 | $58.28 | 12,204,000 | — | — |
| 2025-02-27 | $51.48 | $57.84 | 3,072,400 | — | — |
| 2025-02-26 | $51.91 | $58.32 | 3,167,300 | — | — |
| 2025-02-25 | $51.77 | $58.17 | 4,977,100 | — | — |
| 2025-02-24 | $52.29 | $58.75 | 5,651,500 | — | — |
| 2025-02-21 | $55.80 | $62.70 | 2,041,600 | — | — |
| 2025-02-20 | $56.81 | $63.83 | 1,800,300 | — | — |
| 2025-02-19 | $57.17 | $64.23 | 3,227,200 | — | — |
| 2025-02-18 | $57.69 | $64.82 | 1,726,500 | — | — |
| 2025-02-14 | $58.46 | $65.68 | 2,019,100 | — | — |
| 2025-02-13 | $57.27 | $64.35 | 3,242,500 | — | — |
| 2025-02-12 | $56.52 | $63.50 | 2,795,900 | — | — |
| 2025-02-11 | $58.73 | $65.99 | 1,199,100 | — | — |
| 2025-02-10 | $58.49 | $65.72 | 1,230,800 | — | — |
| 2025-02-07 | $58.91 | $66.19 | 1,152,500 | — | — |
| 2025-02-06 | $59.46 | $66.81 | 1,219,500 | — | — |
| 2025-02-05 | $59.05 | $66.35 | 2,402,000 | — | — |
| 2025-02-04 | $59.15 | $66.46 | 1,981,900 | — | — |
| 2025-02-03 | $60.29 | $67.74 | 3,312,100 | — | — |
| 2025-01-31 | $59.94 | $67.35 | 2,510,200 | — | — |
| 2025-01-30 | $61.63 | $68.83 | 2,662,800 | — | — |
| 2025-01-29 | $61.51 | $68.70 | 2,471,200 | — | — |
| 2025-01-28 | $60.33 | $67.38 | 2,049,300 | — | — |
| 2025-01-27 | $62.40 | $69.69 | 1,867,900 | — | — |
| 2025-01-24 | $60.59 | $67.67 | 1,774,200 | — | — |
| 2025-01-23 | $60.51 | $67.58 | 2,410,200 | — | — |
| 2025-01-22 | $60.87 | $67.98 | 1,937,100 | — | — |
| 2025-01-21 | $62.70 | $70.02 | 2,253,600 | — | — |
| 2025-01-17 | $60.08 | $67.10 | 1,961,000 | — | — |
| 2025-01-16 | $59.07 | $65.97 | 2,530,600 | — | — |
| 2025-01-15 | $59.02 | $65.91 | 2,245,900 | — | — |
| 2025-01-14 | $59.82 | $66.81 | 2,028,700 | — | — |
| 2025-01-13 | $60.85 | $67.96 | 2,324,500 | — | — |
| 2025-01-10 | $60.73 | $67.82 | 3,063,200 | — | — |
| 2025-01-08 | $60.89 | $68.00 | 2,737,800 | — | — |
| 2025-01-07 | $61.68 | $68.89 | 3,578,000 | — | — |
| 2025-01-06 | $63.05 | $70.42 | 3,164,500 | — | — |
| 2025-01-03 | $65.53 | $73.19 | 1,596,200 | — | — |
| 2025-01-02 | $66.04 | $73.76 | 1,811,600 | — | — |