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
- 2012-10-26 to 2026-09-09
- 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 | $53.37 | $140.56 | 962,400 | — | — |
| 2025-12-30 | $53.64 | $141.27 | 2,571,700 | — | — |
| 2025-12-29 | $54.01 | $142.25 | 733,500 | — | — |
| 2025-12-26 | $53.93 | $142.04 | 569,500 | — | — |
| 2025-12-24 | $54.03 | $142.30 | 390,800 | — | — |
| 2025-12-23 | $53.99 | $142.19 | 847,100 | — | — |
| 2025-12-22 | $53.76 | $141.59 | 1,309,300 | — | — |
| 2025-12-19 | $53.70 | $141.43 | 3,802,900 | — | — |
| 2025-12-18 | $53.21 | $140.14 | 2,083,600 | — | — |
| 2025-12-17 | $54.47 | $143.46 | 1,166,100 | — | — |
| 2025-12-16 | $53.99 | $142.19 | 1,453,700 | — | — |
| 2025-12-15 | $54.90 | $144.59 | 1,399,600 | — | — |
| 2025-12-12 | $54.85 | $144.46 | 1,137,900 | — | — |
| 2025-12-11 | $54.52 | $143.59 | 1,389,200 | — | — |
| 2025-12-10 | $55.15 | $145.25 | 1,080,600 | — | — |
| 2025-12-09 | $55.20 | $145.38 | 1,365,300 | — | — |
| 2025-12-08 | $55.55 | $146.30 | 976,300 | — | — |
| 2025-12-05 | $55.86 | $147.12 | 1,161,000 | — | — |
| 2025-12-04 | $55.88 | $147.17 | 1,722,800 | — | — |
| 2025-12-03 | $54.82 | $144.38 | 1,146,000 | — | — |
| 2025-12-02 | $53.90 | $141.96 | 1,402,400 | — | — |
| 2025-12-01 | $54.85 | $144.46 | 1,331,900 | — | — |
| 2025-11-28 | $54.33 | $143.09 | 720,600 | — | — |
| 2025-11-26 | $53.64 | $141.27 | 1,254,500 | — | — |
| 2025-11-25 | $53.46 | $140.80 | 1,555,000 | — | — |
| 2025-11-24 | $53.24 | $140.22 | 1,833,600 | — | — |
| 2025-11-21 | $54.06 | $142.38 | 1,364,500 | — | — |
| 2025-11-20 | $53.48 | $140.85 | 1,388,900 | — | — |
| 2025-11-19 | $53.32 | $140.43 | 1,103,300 | — | — |
| 2025-11-18 | $52.87 | $139.25 | 1,617,500 | — | — |
| 2025-11-17 | $52.80 | $139.06 | 1,264,000 | — | — |
| 2025-11-14 | $53.21 | $140.14 | 1,954,000 | — | — |
| 2025-11-13 | $51.95 | $136.82 | 1,880,600 | — | — |
| 2025-11-12 | $52.47 | $138.19 | 1,678,600 | — | — |
| 2025-11-11 | $52.04 | $137.06 | 2,216,900 | — | — |
| 2025-11-10 | $51.78 | $136.37 | 2,579,200 | — | — |
| 2025-11-07 | $51.27 | $135.03 | 1,683,000 | — | — |
| 2025-11-06 | $51.53 | $132.88 | 1,940,400 | — | — |
| 2025-11-05 | $51.58 | $133.01 | 2,645,000 | — | — |
| 2025-11-04 | $51.20 | $132.03 | 3,222,700 | — | — |
| 2025-11-03 | $50.85 | $131.13 | 2,622,600 | — | — |
| 2025-10-31 | $50.76 | $130.89 | 1,376,400 | — | — |
| 2025-10-30 | $50.57 | $130.40 | 1,292,100 | — | — |
| 2025-10-29 | $50.29 | $129.68 | 2,548,000 | — | — |
| 2025-10-28 | $50.77 | $130.92 | 1,280,300 | — | — |
| 2025-10-27 | $50.82 | $131.05 | 869,200 | — | — |
| 2025-10-24 | $50.45 | $130.09 | 1,324,700 | — | — |
| 2025-10-23 | $50.88 | $131.20 | 1,687,200 | — | — |
| 2025-10-22 | $50.59 | $130.46 | 1,768,400 | — | — |
| 2025-10-21 | $49.61 | $127.93 | 797,500 | — | — |
| 2025-10-20 | $49.62 | $127.95 | 1,693,800 | — | — |
| 2025-10-17 | $48.92 | $126.15 | 1,268,000 | — | — |
| 2025-10-16 | $48.53 | $125.14 | 1,756,700 | — | — |
| 2025-10-15 | $49.32 | $127.18 | 1,547,500 | — | — |
| 2025-10-14 | $48.95 | $126.23 | 1,071,300 | — | — |
| 2025-10-13 | $48.62 | $125.38 | 1,245,000 | — | — |
| 2025-10-10 | $47.80 | $123.26 | 1,875,200 | — | — |
| 2025-10-09 | $48.29 | $124.52 | 2,198,300 | — | — |
| 2025-10-08 | $48.84 | $125.94 | 1,392,700 | — | — |
| 2025-10-07 | $49.10 | $126.61 | 1,797,800 | — | — |
| 2025-10-06 | $49.17 | $126.79 | 1,517,800 | — | — |
| 2025-10-03 | $49.62 | $127.95 | 1,599,600 | — | — |
| 2025-10-02 | $49.51 | $127.67 | 1,285,500 | — | — |
| 2025-10-01 | $49.70 | $128.16 | 1,361,300 | — | — |
| 2025-09-30 | $49.95 | $128.81 | 2,418,200 | — | — |
| 2025-09-29 | $50.06 | $129.09 | 2,264,500 | — | — |
| 2025-09-26 | $51.28 | $132.23 | 833,500 | — | — |
| 2025-09-25 | $51.36 | $132.44 | 3,178,000 | — | — |
| 2025-09-24 | $51.12 | $131.82 | 1,456,700 | — | — |
| 2025-09-23 | $50.13 | $129.27 | 1,129,800 | — | — |
| 2025-09-22 | $50.04 | $129.04 | 1,244,400 | — | — |
| 2025-09-19 | $50.33 | $129.79 | 1,576,300 | — | — |
| 2025-09-18 | $50.75 | $130.87 | 1,115,900 | — | — |
| 2025-09-17 | $51.01 | $131.54 | 981,800 | — | — |
| 2025-09-16 | $51.06 | $131.67 | 816,900 | — | — |
| 2025-09-15 | $51.22 | $132.08 | 2,429,200 | — | — |
| 2025-09-12 | $51.08 | $131.72 | 1,383,000 | — | — |
| 2025-09-11 | $50.84 | $131.10 | 1,580,300 | — | — |
| 2025-09-10 | $49.82 | $128.47 | 1,621,100 | — | — |
| 2025-09-09 | $50.03 | $129.01 | 874,200 | — | — |
| 2025-09-08 | $50.14 | $129.30 | 1,231,100 | — | — |
| 2025-09-05 | $50.51 | $130.25 | 1,323,600 | — | — |
| 2025-09-04 | $50.81 | $131.02 | 1,142,100 | — | — |
| 2025-09-03 | $50.88 | $131.20 | 1,240,200 | — | — |
| 2025-09-02 | $50.97 | $131.44 | 1,485,000 | — | — |
| 2025-08-29 | $50.87 | $131.18 | 1,340,700 | — | — |
| 2025-08-28 | $50.43 | $130.04 | 1,391,200 | — | — |
| 2025-08-27 | $50.04 | $129.04 | 1,639,900 | — | — |
| 2025-08-26 | $50.77 | $130.92 | 1,108,300 | — | — |
| 2025-08-25 | $50.33 | $129.79 | 760,600 | — | — |
| 2025-08-22 | $50.73 | $130.82 | 753,100 | — | — |
| 2025-08-21 | $50.48 | $130.17 | 693,100 | — | — |
| 2025-08-20 | $50.50 | $130.22 | 1,047,000 | — | — |
| 2025-08-19 | $49.63 | $127.98 | 1,145,900 | — | — |
| 2025-08-18 | $49.42 | $127.44 | 1,696,500 | — | — |
| 2025-08-15 | $50.00 | $128.93 | 2,094,600 | — | — |
| 2025-08-14 | $50.16 | $129.35 | 2,449,300 | — | — |
| 2025-08-13 | $49.70 | $128.16 | 1,427,800 | — | — |
| 2025-08-12 | $49.85 | $128.55 | 1,929,400 | — | — |
| 2025-08-11 | $50.20 | $129.45 | 1,573,800 | — | — |
| 2025-08-08 | $50.41 | $129.99 | 1,843,600 | — | — |
| 2025-08-07 | $51.52 | $130.39 | 1,173,300 | — | — |
| 2025-08-06 | $51.31 | $129.85 | 1,726,500 | — | — |
| 2025-08-05 | $50.86 | $128.72 | 2,939,400 | — | — |
| 2025-08-04 | $52.71 | $133.40 | 1,716,500 | — | — |
| 2025-08-01 | $51.85 | $131.22 | 1,331,400 | — | — |
| 2025-07-31 | $52.50 | $132.87 | 1,321,900 | — | — |
| 2025-07-30 | $52.07 | $131.78 | 1,890,500 | — | — |
| 2025-07-29 | $51.77 | $131.02 | 1,502,900 | — | — |
| 2025-07-28 | $50.99 | $129.04 | 1,094,200 | — | — |
| 2025-07-25 | $50.95 | $128.94 | 1,274,200 | — | — |
| 2025-07-24 | $51.32 | $129.88 | 923,400 | — | — |
| 2025-07-23 | $50.93 | $128.89 | 665,200 | — | — |
| 2025-07-22 | $50.45 | $127.68 | 1,078,600 | — | — |
| 2025-07-21 | $50.26 | $127.20 | 1,131,200 | — | — |
| 2025-07-18 | $50.80 | $128.56 | 1,362,300 | — | — |
| 2025-07-17 | $50.52 | $127.86 | 958,600 | — | — |
| 2025-07-16 | $50.47 | $127.73 | 987,000 | — | — |
| 2025-07-15 | $50.71 | $128.34 | 1,135,400 | — | — |
| 2025-07-14 | $50.95 | $128.94 | 894,000 | — | — |
| 2025-07-11 | $50.66 | $128.21 | 1,077,800 | — | — |
| 2025-07-10 | $50.46 | $127.70 | 895,200 | — | — |
| 2025-07-09 | $50.76 | $128.46 | 1,080,300 | — | — |
| 2025-07-08 | $50.96 | $128.97 | 848,800 | — | — |
| 2025-07-07 | $50.74 | $128.41 | 871,400 | — | — |
| 2025-07-03 | $51.04 | $129.17 | 471,400 | — | — |
| 2025-07-02 | $51.05 | $129.20 | 775,700 | — | — |
| 2025-07-01 | $50.79 | $128.54 | 1,768,400 | — | — |
| 2025-06-30 | $51.51 | $130.36 | 994,800 | — | — |
| 2025-06-27 | $51.61 | $130.61 | 1,284,200 | — | — |
| 2025-06-26 | $51.22 | $129.63 | 2,295,400 | — | — |
| 2025-06-25 | $51.96 | $131.50 | 1,274,700 | — | — |
| 2025-06-24 | $51.84 | $131.20 | 1,114,400 | — | — |
| 2025-06-23 | $51.13 | $129.40 | 1,393,000 | — | — |
| 2025-06-20 | $51.38 | $130.03 | 1,715,600 | — | — |
| 2025-06-18 | $51.41 | $130.11 | 836,200 | — | — |
| 2025-06-17 | $51.45 | $130.21 | 962,900 | — | — |
| 2025-06-16 | $51.51 | $130.36 | 1,074,200 | — | — |
| 2025-06-13 | $51.88 | $131.30 | 2,199,100 | — | — |
| 2025-06-12 | $51.87 | $131.27 | 596,500 | — | — |
| 2025-06-11 | $51.65 | $130.71 | 1,109,000 | — | — |
| 2025-06-10 | $50.93 | $128.89 | 1,101,500 | — | — |
| 2025-06-09 | $51.06 | $129.22 | 1,743,700 | — | — |
| 2025-06-06 | $51.32 | $129.88 | 821,700 | — | — |
| 2025-06-05 | $51.30 | $129.83 | 881,100 | — | — |
| 2025-06-04 | $51.03 | $129.15 | 926,100 | — | — |
| 2025-06-03 | $51.80 | $131.09 | 1,030,300 | — | — |
| 2025-06-02 | $51.40 | $130.08 | 943,500 | — | — |
| 2025-05-30 | $51.00 | $129.07 | 1,329,600 | — | — |
| 2025-05-29 | $50.91 | $128.84 | 857,200 | — | — |
| 2025-05-28 | $50.86 | $128.72 | 709,800 | — | — |
| 2025-05-27 | $51.16 | $129.47 | 902,400 | — | — |
| 2025-05-23 | $50.61 | $128.08 | 1,033,200 | — | — |
| 2025-05-22 | $50.32 | $127.35 | 1,135,600 | — | — |
| 2025-05-21 | $50.65 | $128.18 | 1,160,000 | — | — |
| 2025-05-20 | $51.38 | $130.03 | 646,400 | — | — |
| 2025-05-19 | $51.84 | $131.20 | 1,136,900 | — | — |
| 2025-05-16 | $52.10 | $131.85 | 1,370,700 | — | — |
| 2025-05-15 | $51.64 | $130.69 | 1,202,400 | — | — |
| 2025-05-14 | $50.53 | $127.88 | 1,074,100 | — | — |
| 2025-05-13 | $50.44 | $127.65 | 1,986,100 | — | — |
| 2025-05-12 | $48.96 | $123.91 | 1,570,800 | — | — |
| 2025-05-09 | $49.12 | $124.31 | 1,254,400 | — | — |
| 2025-05-08 | $49.75 | $123.48 | 2,430,400 | — | — |
| 2025-05-07 | $49.25 | $122.24 | 2,099,000 | — | — |
| 2025-05-06 | $49.79 | $123.58 | 2,249,500 | — | — |
| 2025-05-05 | $50.63 | $125.67 | 1,869,200 | — | — |
| 2025-05-02 | $51.87 | $128.75 | 1,327,600 | — | — |
| 2025-05-01 | $50.86 | $126.24 | 1,928,800 | — | — |
| 2025-04-30 | $50.93 | $126.41 | 1,648,800 | — | — |
| 2025-04-29 | $52.07 | $129.24 | 877,800 | — | — |
| 2025-04-28 | $52.43 | $130.14 | 1,189,900 | — | — |
| 2025-04-25 | $52.56 | $130.46 | 908,500 | — | — |
| 2025-04-24 | $52.52 | $130.36 | 1,350,300 | — | — |
| 2025-04-23 | $51.17 | $127.01 | 1,650,800 | — | — |
| 2025-04-22 | $50.62 | $125.64 | 1,345,400 | — | — |
| 2025-04-21 | $49.22 | $122.17 | 1,773,700 | — | — |
| 2025-04-17 | $50.57 | $125.52 | 1,756,000 | — | — |
| 2025-04-16 | $50.22 | $124.65 | 1,057,200 | — | — |
| 2025-04-15 | $50.13 | $124.43 | 1,593,300 | — | — |
| 2025-04-14 | $49.60 | $123.11 | 1,575,200 | — | — |
| 2025-04-11 | $48.19 | $119.61 | 1,471,400 | — | — |
| 2025-04-10 | $47.41 | $117.68 | 2,182,500 | — | — |
| 2025-04-09 | $48.27 | $119.81 | 4,875,700 | — | — |
| 2025-04-08 | $46.68 | $115.86 | 2,802,100 | — | — |
| 2025-04-07 | $47.22 | $117.20 | 5,136,200 | — | — |
| 2025-04-04 | $48.48 | $120.33 | 6,057,000 | — | — |
| 2025-04-03 | $52.17 | $129.49 | 2,232,000 | — | — |
| 2025-04-02 | $53.89 | $133.76 | 844,300 | — | — |
| 2025-04-01 | $53.65 | $133.16 | 1,179,600 | — | — |
| 2025-03-31 | $53.52 | $132.84 | 1,107,400 | — | — |
| 2025-03-28 | $54.04 | $134.13 | 1,181,800 | — | — |
| 2025-03-27 | $53.68 | $133.24 | 1,954,800 | — | — |
| 2025-03-26 | $53.72 | $133.34 | 2,310,400 | — | — |
| 2025-03-25 | $53.36 | $132.44 | 1,109,900 | — | — |
| 2025-03-24 | $53.89 | $133.76 | 1,513,000 | — | — |
| 2025-03-21 | $53.70 | $133.29 | 5,143,500 | — | — |
| 2025-03-20 | $54.07 | $134.21 | 1,516,600 | — | — |
| 2025-03-19 | $54.35 | $134.90 | 1,654,700 | — | — |
| 2025-03-18 | $54.45 | $135.15 | 1,762,500 | — | — |
| 2025-03-17 | $54.65 | $135.65 | 1,885,100 | — | — |
| 2025-03-14 | $53.33 | $132.37 | 1,984,900 | — | — |
| 2025-03-13 | $52.38 | $130.01 | 1,421,900 | — | — |
| 2025-03-12 | $53.10 | $131.80 | 1,486,100 | — | — |
| 2025-03-11 | $52.51 | $130.34 | 1,878,200 | — | — |
| 2025-03-10 | $52.35 | $129.94 | 1,747,800 | — | — |
| 2025-03-07 | $52.70 | $130.81 | 2,388,000 | — | — |
| 2025-03-06 | $52.32 | $129.86 | 1,888,600 | — | — |
| 2025-03-05 | $53.04 | $131.65 | 1,829,600 | — | — |
| 2025-03-04 | $53.07 | $131.72 | 3,193,700 | — | — |
| 2025-03-03 | $54.26 | $134.68 | 1,632,500 | — | — |
| 2025-02-28 | $53.91 | $133.81 | 1,981,200 | — | — |
| 2025-02-27 | $52.24 | $129.66 | 1,349,800 | — | — |
| 2025-02-26 | $52.86 | $131.20 | 1,614,500 | — | — |
| 2025-02-25 | $52.86 | $131.20 | 1,708,500 | — | — |
| 2025-02-24 | $53.15 | $131.92 | 1,728,800 | — | — |
| 2025-02-21 | $53.38 | $132.49 | 1,479,200 | — | — |
| 2025-02-20 | $53.84 | $133.64 | 1,962,600 | — | — |
| 2025-02-19 | $53.73 | $133.36 | 1,809,900 | — | — |
| 2025-02-18 | $54.63 | $135.60 | 1,486,000 | — | — |
| 2025-02-14 | $53.83 | $133.61 | 1,749,200 | — | — |
| 2025-02-13 | $53.71 | $133.31 | 1,878,100 | — | — |
| 2025-02-12 | $52.64 | $130.66 | 1,143,800 | — | — |
| 2025-02-11 | $53.18 | $132.00 | 1,232,100 | — | — |
| 2025-02-10 | $53.57 | $132.97 | 1,972,000 | — | — |
| 2025-02-07 | $53.18 | $132.00 | 1,566,700 | — | — |
| 2025-02-06 | $53.55 | $132.92 | 1,527,800 | — | — |
| 2025-02-05 | $53.82 | $133.59 | 2,651,800 | — | — |
| 2025-02-04 | $52.63 | $130.63 | 3,134,200 | — | — |
| 2025-02-03 | $51.41 | $127.60 | 2,610,200 | — | — |
| 2025-01-31 | $52.01 | $126.72 | 2,908,900 | — | — |
| 2025-01-30 | $53.36 | $130.01 | 5,264,300 | — | — |
| 2025-01-29 | $51.70 | $125.96 | 1,046,100 | — | — |
| 2025-01-28 | $51.56 | $125.62 | 1,427,200 | — | — |
| 2025-01-27 | $50.80 | $123.77 | 2,436,200 | — | — |
| 2025-01-24 | $51.88 | $126.40 | 1,202,500 | — | — |
| 2025-01-23 | $51.88 | $126.40 | 1,428,100 | — | — |
| 2025-01-22 | $51.94 | $126.55 | 1,695,600 | — | — |
| 2025-01-21 | $52.64 | $128.25 | 2,400,400 | — | — |
| 2025-01-17 | $51.15 | $124.62 | 1,277,100 | — | — |
| 2025-01-16 | $50.81 | $123.79 | 1,256,400 | — | — |
| 2025-01-15 | $50.19 | $122.28 | 1,383,600 | — | — |
| 2025-01-14 | $49.76 | $121.24 | 1,717,000 | — | — |
| 2025-01-13 | $48.76 | $118.80 | 1,723,200 | — | — |
| 2025-01-10 | $48.35 | $117.80 | 1,459,700 | — | — |
| 2025-01-08 | $48.48 | $118.12 | 1,174,700 | — | — |
| 2025-01-07 | $47.88 | $116.66 | 1,701,900 | — | — |
| 2025-01-06 | $48.52 | $118.22 | 1,030,700 | — | — |
| 2025-01-03 | $48.52 | $118.22 | 2,021,400 | — | — |
| 2025-01-02 | $48.64 | $118.51 | 2,160,100 | — | — |