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
- 2020-06-22 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 | $50.52 | $50.52 | 6,911,800 | — | — |
| 2025-12-30 | $50.44 | $50.44 | 6,211,800 | — | — |
| 2025-12-29 | $51.93 | $51.93 | 4,716,200 | — | — |
| 2025-12-26 | $53.38 | $53.38 | 3,940,100 | — | — |
| 2025-12-24 | $54.54 | $54.54 | 2,362,600 | — | — |
| 2025-12-23 | $54.21 | $54.21 | 4,414,000 | — | — |
| 2025-12-22 | $54.39 | $54.39 | 7,094,200 | — | — |
| 2025-12-19 | $53.97 | $53.97 | 9,048,200 | — | — |
| 2025-12-18 | $52.04 | $52.04 | 6,135,700 | — | — |
| 2025-12-17 | $52.03 | $52.03 | 5,086,200 | — | — |
| 2025-12-16 | $53.42 | $53.42 | 5,171,400 | — | — |
| 2025-12-15 | $53.26 | $53.26 | 6,598,400 | — | — |
| 2025-12-12 | $56.66 | $56.66 | 7,219,900 | — | — |
| 2025-12-11 | $60.01 | $60.01 | 4,960,200 | — | — |
| 2025-12-10 | $58.03 | $58.03 | 6,512,700 | — | — |
| 2025-12-09 | $59.82 | $59.82 | 4,530,900 | — | — |
| 2025-12-08 | $61.20 | $61.20 | 5,791,700 | — | — |
| 2025-12-05 | $62.09 | $62.09 | 9,245,200 | — | — |
| 2025-12-04 | $61.80 | $61.80 | 7,921,900 | — | — |
| 2025-12-03 | $58.71 | $58.71 | 6,481,700 | — | — |
| 2025-12-02 | $60.84 | $60.84 | 6,352,000 | — | — |
| 2025-12-01 | $58.10 | $58.10 | 5,740,500 | — | — |
| 2025-11-28 | $61.95 | $61.95 | 3,183,400 | — | — |
| 2025-11-26 | $60.15 | $60.15 | 5,886,900 | — | — |
| 2025-11-25 | $58.21 | $58.21 | 6,615,800 | — | — |
| 2025-11-24 | $59.04 | $59.04 | 9,292,300 | — | — |
| 2025-11-21 | $55.27 | $55.27 | 11,071,300 | — | — |
| 2025-11-20 | $56.68 | $56.68 | 16,548,800 | — | — |
| 2025-11-19 | $63.55 | $63.55 | 20,506,100 | — | — |
| 2025-11-18 | $58.51 | $58.51 | 12,076,500 | — | — |
| 2025-11-17 | $56.98 | $56.98 | 5,927,000 | — | — |
| 2025-11-14 | $58.64 | $58.64 | 10,333,200 | — | — |
| 2025-11-13 | $57.54 | $57.54 | 10,764,900 | — | — |
| 2025-11-12 | $59.72 | $59.72 | 8,841,900 | — | — |
| 2025-11-11 | $61.95 | $61.95 | 9,473,700 | — | — |
| 2025-11-10 | $64.18 | $64.18 | 18,818,400 | — | — |
| 2025-11-07 | $58.60 | $58.60 | 23,399,800 | — | — |
| 2025-11-06 | $51.95 | $51.95 | 15,178,100 | — | — |
| 2025-11-05 | $54.93 | $54.93 | 8,647,000 | — | — |
| 2025-11-04 | $54.90 | $54.90 | 13,678,000 | — | — |
| 2025-11-03 | $57.66 | $57.66 | 14,163,800 | — | — |
| 2025-10-31 | $63.09 | $63.09 | 13,881,900 | — | — |
| 2025-10-30 | $64.92 | $64.92 | 14,302,800 | — | — |
| 2025-10-29 | $64.29 | $64.29 | 9,121,000 | — | — |
| 2025-10-28 | $64.94 | $64.94 | 10,850,300 | — | — |
| 2025-10-27 | $65.57 | $65.57 | 24,754,600 | — | — |
| 2025-10-24 | $70.81 | $70.81 | 11,398,900 | — | — |
| 2025-10-23 | $68.45 | $68.45 | 10,965,600 | — | — |
| 2025-10-22 | $69.80 | $69.80 | 21,854,800 | — | — |
| 2025-10-21 | $74.11 | $74.11 | 17,623,700 | — | — |
| 2025-10-20 | $82.90 | $82.90 | 14,957,800 | — | — |
| 2025-10-17 | $80.79 | $80.79 | 14,927,400 | — | — |
| 2025-10-16 | $83.84 | $83.84 | 18,653,700 | — | — |
| 2025-10-15 | $89.85 | $89.85 | 29,991,500 | — | — |
| 2025-10-14 | $98.65 | $98.65 | 40,359,400 | — | — |
| 2025-10-13 | $95.06 | $95.06 | 50,242,400 | — | — |
| 2025-10-10 | $78.34 | $78.34 | 52,334,400 | — | — |
| 2025-10-09 | $72.29 | $72.29 | 24,843,500 | — | — |
| 2025-10-08 | $70.59 | $70.59 | 11,488,800 | — | — |
| 2025-10-07 | $73.77 | $73.77 | 15,264,900 | — | — |
| 2025-10-06 | $74.33 | $74.33 | 10,864,900 | — | — |
| 2025-10-03 | $71.50 | $71.50 | 14,675,500 | — | — |
| 2025-10-02 | $70.96 | $70.96 | 13,407,700 | — | — |
| 2025-10-01 | $67.63 | $67.63 | 8,046,800 | — | — |
| 2025-09-30 | $67.07 | $67.07 | 7,989,400 | — | — |
| 2025-09-29 | $68.18 | $68.18 | 12,539,000 | — | — |
| 2025-09-26 | $68.63 | $68.63 | 18,998,600 | — | — |
| 2025-09-25 | $77.13 | $77.13 | 26,004,400 | — | — |
| 2025-09-24 | $71.23 | $71.23 | 13,358,400 | — | — |
| 2025-09-23 | $74.70 | $74.70 | 14,194,100 | — | — |
| 2025-09-22 | $73.22 | $73.22 | 10,578,400 | — | — |
| 2025-09-19 | $73.22 | $73.22 | 37,395,100 | — | — |
| 2025-09-18 | $72.13 | $72.13 | 14,050,400 | — | — |
| 2025-09-17 | $66.81 | $66.81 | 11,289,100 | — | — |
| 2025-09-16 | $65.98 | $65.98 | 11,280,200 | — | — |
| 2025-09-15 | $65.94 | $65.94 | 10,796,300 | — | — |
| 2025-09-12 | $63.51 | $63.51 | 5,974,600 | — | — |
| 2025-09-11 | $63.03 | $63.03 | 9,420,300 | — | — |
| 2025-09-10 | $62.44 | $62.44 | 7,550,000 | — | — |
| 2025-09-09 | $63.15 | $63.15 | 7,642,000 | — | — |
| 2025-09-08 | $62.72 | $62.72 | 8,654,600 | — | — |
| 2025-09-05 | $63.05 | $63.05 | 6,903,900 | — | — |
| 2025-09-04 | $64.18 | $64.18 | 8,081,700 | — | — |
| 2025-09-03 | $65.99 | $65.99 | 7,238,100 | — | — |
| 2025-09-02 | $67.31 | $67.31 | 9,213,200 | — | — |
| 2025-08-29 | $71.14 | $71.14 | 6,926,700 | — | — |
| 2025-08-28 | $73.50 | $73.50 | 7,604,100 | — | — |
| 2025-08-27 | $71.40 | $71.40 | 6,883,200 | — | — |
| 2025-08-26 | $69.83 | $69.83 | 13,317,900 | — | — |
| 2025-08-25 | $72.31 | $72.31 | 10,729,600 | — | — |
| 2025-08-22 | $67.88 | $67.88 | 10,399,100 | — | — |
| 2025-08-21 | $68.28 | $68.28 | 11,981,300 | — | — |
| 2025-08-20 | $68.17 | $68.17 | 8,741,100 | — | — |
| 2025-08-19 | $69.29 | $69.29 | 11,975,300 | — | — |
| 2025-08-18 | $72.21 | $72.21 | 12,362,200 | — | — |
| 2025-08-15 | $75.03 | $75.03 | 8,547,000 | — | — |
| 2025-08-14 | $76.58 | $76.58 | 11,179,600 | — | — |
| 2025-08-13 | $75.40 | $75.40 | 12,256,400 | — | — |
| 2025-08-12 | $74.95 | $74.95 | 12,333,300 | — | — |
| 2025-08-11 | $72.69 | $72.69 | 23,837,600 | — | — |
| 2025-08-08 | $74.32 | $74.32 | 24,410,900 | — | — |
| 2025-08-07 | $71.07 | $71.07 | 16,083,900 | — | — |
| 2025-08-06 | $67.51 | $67.51 | 13,196,700 | — | — |
| 2025-08-05 | $68.39 | $68.39 | 11,618,200 | — | — |
| 2025-08-04 | $65.42 | $65.42 | 14,453,400 | — | — |
| 2025-08-01 | $63.69 | $63.69 | 15,491,100 | — | — |
| 2025-07-31 | $61.50 | $61.50 | 9,662,400 | — | — |
| 2025-07-30 | $60.85 | $60.85 | 8,931,700 | — | — |
| 2025-07-29 | $60.26 | $60.26 | 12,203,300 | — | — |
| 2025-07-28 | $64.11 | $64.11 | 11,141,900 | — | — |
| 2025-07-25 | $62.08 | $62.08 | 10,034,400 | — | — |
| 2025-07-24 | $61.56 | $61.56 | 8,743,300 | — | — |
| 2025-07-23 | $61.14 | $61.14 | 12,451,400 | — | — |
| 2025-07-22 | $60.08 | $60.08 | 14,090,700 | — | — |
| 2025-07-21 | $59.01 | $59.01 | 25,111,700 | — | — |
| 2025-07-18 | $63.22 | $63.22 | 29,025,600 | — | — |
| 2025-07-17 | $60.26 | $60.26 | 42,064,900 | — | — |
| 2025-07-16 | $58.55 | $58.55 | 37,794,200 | — | — |
| 2025-07-15 | $58.22 | $58.22 | 74,016,900 | — | — |
| 2025-07-14 | $48.52 | $48.52 | 23,472,400 | — | — |
| 2025-07-11 | $45.11 | $45.11 | 37,216,600 | — | — |
| 2025-07-10 | $45.23 | $45.23 | 86,416,200 | — | — |
| 2025-07-09 | $30.03 | $30.03 | 10,367,400 | — | — |
| 2025-07-08 | $31.19 | $31.19 | 6,569,600 | — | — |
| 2025-07-07 | $31.05 | $31.05 | 6,035,500 | — | — |
| 2025-07-03 | $31.84 | $31.84 | 3,886,600 | — | — |
| 2025-07-02 | $32.37 | $32.37 | 4,796,200 | — | — |
| 2025-07-01 | $31.49 | $31.49 | 7,003,400 | — | — |
| 2025-06-30 | $33.27 | $33.27 | 9,184,100 | — | — |
| 2025-06-27 | $32.90 | $32.90 | 15,080,500 | — | — |
| 2025-06-26 | $35.99 | $35.99 | 6,859,100 | — | — |
| 2025-06-25 | $35.40 | $35.40 | 8,497,100 | — | — |
| 2025-06-24 | $34.91 | $34.91 | 10,210,100 | — | — |
| 2025-06-23 | $36.56 | $36.56 | 10,524,600 | — | — |
| 2025-06-20 | $37.74 | $37.74 | 13,639,700 | — | — |
| 2025-06-18 | $37.22 | $37.22 | 18,848,700 | — | — |
| 2025-06-17 | $35.48 | $35.48 | 14,061,300 | — | — |
| 2025-06-16 | $34.65 | $34.65 | 25,291,900 | — | — |
| 2025-06-13 | $30.55 | $30.55 | 25,329,300 | — | — |
| 2025-06-12 | $29.20 | $29.20 | 24,578,800 | — | — |
| 2025-06-11 | $25.64 | $25.64 | 15,842,400 | — | — |
| 2025-06-10 | $27.23 | $27.23 | 6,775,500 | — | — |
| 2025-06-09 | $27.69 | $27.69 | 14,815,600 | — | — |
| 2025-06-06 | $25.70 | $25.70 | 8,789,100 | — | — |
| 2025-06-05 | $25.93 | $25.93 | 21,351,400 | — | — |
| 2025-06-04 | $24.58 | $24.58 | 11,106,300 | — | — |
| 2025-06-03 | $22.00 | $22.00 | 8,323,400 | — | — |
| 2025-06-02 | $20.50 | $20.50 | 13,949,300 | — | — |
| 2025-05-30 | $21.79 | $21.79 | 13,127,500 | — | — |
| 2025-05-29 | $19.77 | $19.77 | 4,266,600 | — | — |
| 2025-05-28 | $19.60 | $19.60 | 7,022,100 | — | — |
| 2025-05-27 | $18.77 | $18.77 | 5,764,600 | — | — |
| 2025-05-23 | $19.69 | $19.69 | 2,941,500 | — | — |
| 2025-05-22 | $20.08 | $20.08 | 4,970,000 | — | — |
| 2025-05-21 | $19.50 | $19.50 | 5,250,100 | — | — |
| 2025-05-20 | $20.64 | $20.64 | 4,619,600 | — | — |
| 2025-05-19 | $21.25 | $21.25 | 2,760,400 | — | — |
| 2025-05-16 | $21.31 | $21.31 | 4,300,300 | — | — |
| 2025-05-15 | $21.32 | $21.32 | 2,716,200 | — | — |
| 2025-05-14 | $21.08 | $21.08 | 10,131,100 | — | — |
| 2025-05-13 | $20.77 | $20.77 | 6,724,900 | — | — |
| 2025-05-12 | $21.14 | $21.14 | 8,732,600 | — | — |
| 2025-05-09 | $21.95 | $21.95 | 11,597,900 | — | — |
| 2025-05-08 | $23.85 | $23.85 | 6,427,700 | — | — |
| 2025-05-07 | $23.62 | $23.62 | 4,821,200 | — | — |
| 2025-05-06 | $24.69 | $24.69 | 4,114,100 | — | — |
| 2025-05-05 | $25.20 | $25.20 | 3,676,000 | — | — |
| 2025-05-02 | $25.01 | $25.01 | 3,274,200 | — | — |
| 2025-05-01 | $24.34 | $24.34 | 3,324,900 | — | — |
| 2025-04-30 | $24.46 | $24.46 | 5,924,300 | — | — |
| 2025-04-29 | $24.58 | $24.58 | 5,974,500 | — | — |
| 2025-04-28 | $24.85 | $24.85 | 4,117,900 | — | — |
| 2025-04-25 | $24.41 | $24.41 | 6,209,200 | — | — |
| 2025-04-24 | $26.01 | $26.01 | 10,857,900 | — | — |
| 2025-04-23 | $22.89 | $22.89 | 6,330,700 | — | — |
| 2025-04-22 | $22.85 | $22.85 | 11,127,900 | — | — |
| 2025-04-21 | $23.19 | $23.19 | 12,265,000 | — | — |
| 2025-04-17 | $26.35 | $26.35 | 20,286,400 | — | — |
| 2025-04-16 | $27.58 | $27.58 | 18,086,900 | — | — |
| 2025-04-15 | $25.07 | $25.07 | 15,803,200 | — | — |
| 2025-04-14 | $27.59 | $27.59 | 23,657,200 | — | — |
| 2025-04-11 | $22.68 | $22.68 | 9,026,500 | — | — |
| 2025-04-10 | $23.54 | $23.54 | 3,836,400 | — | — |
| 2025-04-09 | $23.81 | $23.81 | 7,116,800 | — | — |
| 2025-04-08 | $21.94 | $21.94 | 5,268,600 | — | — |
| 2025-04-07 | $23.99 | $23.99 | 5,256,500 | — | — |
| 2025-04-04 | $23.06 | $23.06 | 8,168,100 | — | — |
| 2025-04-03 | $24.82 | $24.82 | 3,717,000 | — | — |
| 2025-04-02 | $25.16 | $25.16 | 1,842,400 | — | — |
| 2025-04-01 | $25.17 | $25.17 | 2,765,700 | — | — |
| 2025-03-31 | $24.41 | $24.41 | 3,586,700 | — | — |
| 2025-03-28 | $25.97 | $25.97 | 3,139,300 | — | — |
| 2025-03-27 | $26.17 | $26.17 | 2,147,300 | — | — |
| 2025-03-26 | $26.06 | $26.06 | 2,238,400 | — | — |
| 2025-03-25 | $26.93 | $26.93 | 2,933,700 | — | — |
| 2025-03-24 | $26.46 | $26.46 | 2,635,000 | — | — |
| 2025-03-21 | $25.90 | $25.90 | 4,614,300 | — | — |
| 2025-03-20 | $26.25 | $26.25 | 4,207,900 | — | — |
| 2025-03-19 | $26.81 | $26.81 | 2,693,800 | — | — |
| 2025-03-18 | $26.83 | $26.83 | 4,309,500 | — | — |
| 2025-03-17 | $26.69 | $26.69 | 3,578,800 | — | — |
| 2025-03-14 | $26.83 | $26.83 | 4,822,400 | — | — |
| 2025-03-13 | $24.38 | $24.38 | 2,075,700 | — | — |
| 2025-03-12 | $24.34 | $24.34 | 2,691,000 | — | — |
| 2025-03-11 | $24.01 | $24.01 | 3,234,300 | — | — |
| 2025-03-10 | $24.42 | $24.42 | 3,992,000 | — | — |
| 2025-03-07 | $24.98 | $24.98 | 2,400,900 | — | — |
| 2025-03-06 | $24.40 | $24.40 | 3,515,500 | — | — |
| 2025-03-05 | $25.66 | $25.66 | 5,011,900 | — | — |
| 2025-03-04 | $22.45 | $22.45 | 3,456,900 | — | — |
| 2025-03-03 | $22.53 | $22.53 | 4,165,700 | — | — |
| 2025-02-28 | $24.01 | $24.01 | 2,579,100 | — | — |
| 2025-02-27 | $23.46 | $23.46 | 2,036,700 | — | — |
| 2025-02-26 | $23.77 | $23.77 | 3,115,300 | — | — |
| 2025-02-25 | $23.56 | $23.56 | 3,075,900 | — | — |
| 2025-02-24 | $24.27 | $24.27 | 3,105,900 | — | — |
| 2025-02-21 | $24.30 | $24.30 | 4,661,700 | — | — |
| 2025-02-20 | $23.18 | $23.18 | 1,919,300 | — | — |
| 2025-02-19 | $22.99 | $22.99 | 2,746,900 | — | — |
| 2025-02-18 | $23.45 | $23.45 | 2,241,500 | — | — |
| 2025-02-14 | $23.72 | $23.72 | 1,741,900 | — | — |
| 2025-02-13 | $24.38 | $24.38 | 2,374,700 | — | — |
| 2025-02-12 | $24.15 | $24.15 | 2,408,500 | — | — |
| 2025-02-11 | $24.69 | $24.69 | 3,215,600 | — | — |
| 2025-02-10 | $25.52 | $25.52 | 6,625,300 | — | — |
| 2025-02-07 | $23.94 | $23.94 | 3,882,400 | — | — |
| 2025-02-06 | $24.11 | $24.11 | 4,407,600 | — | — |
| 2025-02-05 | $23.56 | $23.56 | 4,570,300 | — | — |
| 2025-02-04 | $24.47 | $24.47 | 8,831,300 | — | — |
| 2025-02-03 | $22.23 | $22.23 | 5,228,200 | — | — |
| 2025-01-31 | $21.96 | $21.96 | 2,841,900 | — | — |
| 2025-01-30 | $21.74 | $21.74 | 2,102,200 | — | — |
| 2025-01-29 | $20.68 | $20.68 | 1,501,700 | — | — |
| 2025-01-28 | $20.82 | $20.82 | 1,541,000 | — | — |
| 2025-01-27 | $21.52 | $21.52 | 2,317,000 | — | — |
| 2025-01-24 | $21.57 | $21.57 | 3,716,800 | — | — |
| 2025-01-23 | $21.41 | $21.41 | 1,461,500 | — | — |
| 2025-01-22 | $21.08 | $21.08 | 2,351,500 | — | — |
| 2025-01-21 | $20.87 | $20.87 | 2,999,900 | — | — |
| 2025-01-17 | $20.94 | $20.94 | 1,978,400 | — | — |
| 2025-01-16 | $21.17 | $21.17 | 2,535,200 | — | — |
| 2025-01-15 | $20.61 | $20.61 | 3,114,600 | — | — |
| 2025-01-14 | $19.39 | $19.39 | 1,283,400 | — | — |
| 2025-01-13 | $19.53 | $19.53 | 2,174,100 | — | — |
| 2025-01-10 | $19.75 | $19.75 | 2,089,600 | — | — |
| 2025-01-08 | $19.38 | $19.38 | 2,665,300 | — | — |
| 2025-01-07 | $20.58 | $20.58 | 2,844,200 | — | — |
| 2025-01-06 | $20.46 | $20.46 | 10,553,800 | — | — |
| 2025-01-03 | $18.20 | $18.20 | 4,892,100 | — | — |
| 2025-01-02 | $16.39 | $16.39 | 3,004,200 | — | — |