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
- 2016-09-30 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 | $51.69 | $51.69 | 2,869,400 | — | — |
| 2025-12-30 | $51.96 | $51.96 | 2,594,800 | — | — |
| 2025-12-29 | $52.35 | $52.35 | 3,154,600 | — | — |
| 2025-12-26 | $52.84 | $52.84 | 1,979,700 | — | — |
| 2025-12-24 | $52.00 | $52.00 | 1,507,300 | — | — |
| 2025-12-23 | $52.23 | $52.23 | 3,544,400 | — | — |
| 2025-12-22 | $52.94 | $52.94 | 4,404,300 | — | — |
| 2025-12-19 | $52.30 | $52.30 | 12,110,500 | — | — |
| 2025-12-18 | $50.69 | $50.69 | 5,513,700 | — | — |
| 2025-12-17 | $50.20 | $50.20 | 9,142,200 | — | — |
| 2025-12-16 | $48.27 | $48.27 | 4,452,200 | — | — |
| 2025-12-15 | $47.76 | $47.76 | 6,663,500 | — | — |
| 2025-12-12 | $47.58 | $47.58 | 3,813,900 | — | — |
| 2025-12-11 | $47.40 | $47.40 | 2,889,500 | — | — |
| 2025-12-10 | $47.89 | $47.89 | 4,470,900 | — | — |
| 2025-12-09 | $47.23 | $47.23 | 3,728,900 | — | — |
| 2025-12-08 | $47.39 | $47.39 | 3,770,600 | — | — |
| 2025-12-05 | $47.32 | $47.32 | 4,902,900 | — | — |
| 2025-12-04 | $47.11 | $47.11 | 4,175,200 | — | — |
| 2025-12-03 | $47.45 | $47.45 | 3,578,400 | — | — |
| 2025-12-02 | $46.57 | $46.57 | 5,403,700 | — | — |
| 2025-12-01 | $47.19 | $47.19 | 6,569,700 | — | — |
| 2025-11-28 | $47.80 | $47.80 | 5,027,800 | — | — |
| 2025-11-26 | $48.34 | $48.34 | 25,968,500 | — | — |
| 2025-11-25 | $58.77 | $58.77 | 8,961,000 | — | — |
| 2025-11-24 | $58.32 | $58.32 | 5,141,100 | — | — |
| 2025-11-21 | $57.62 | $57.62 | 3,326,200 | — | — |
| 2025-11-20 | $58.59 | $58.59 | 3,300,100 | — | — |
| 2025-11-19 | $60.39 | $60.39 | 5,187,500 | — | — |
| 2025-11-18 | $64.01 | $64.01 | 2,347,300 | — | — |
| 2025-11-17 | $64.60 | $64.60 | 1,922,300 | — | — |
| 2025-11-14 | $65.91 | $65.91 | 2,264,100 | — | — |
| 2025-11-13 | $66.46 | $66.46 | 1,985,500 | — | — |
| 2025-11-12 | $67.71 | $67.71 | 2,606,300 | — | — |
| 2025-11-11 | $68.55 | $68.55 | 3,696,500 | — | — |
| 2025-11-10 | $72.40 | $72.40 | 2,375,300 | — | — |
| 2025-11-07 | $69.62 | $69.62 | 1,360,400 | — | — |
| 2025-11-06 | $68.80 | $68.80 | 1,388,600 | — | — |
| 2025-11-05 | $69.71 | $69.71 | 1,380,900 | — | — |
| 2025-11-04 | $70.07 | $70.07 | 1,447,900 | — | — |
| 2025-11-03 | $71.16 | $71.16 | 1,968,700 | — | — |
| 2025-10-31 | $71.24 | $71.24 | 2,715,900 | — | — |
| 2025-10-30 | $69.08 | $69.08 | 1,502,200 | — | — |
| 2025-10-29 | $68.14 | $68.14 | 2,146,800 | — | — |
| 2025-10-28 | $69.07 | $69.07 | 1,184,800 | — | — |
| 2025-10-27 | $69.55 | $69.55 | 1,494,100 | — | — |
| 2025-10-24 | $70.02 | $70.02 | 1,419,100 | — | — |
| 2025-10-23 | $69.73 | $69.73 | 1,289,100 | — | — |
| 2025-10-22 | $68.80 | $68.80 | 1,570,000 | — | — |
| 2025-10-21 | $69.09 | $69.09 | 1,462,500 | — | — |
| 2025-10-20 | $68.25 | $68.25 | 1,482,500 | — | — |
| 2025-10-17 | $67.66 | $67.66 | 1,608,700 | — | — |
| 2025-10-16 | $66.74 | $66.74 | 2,743,600 | — | — |
| 2025-10-15 | $67.90 | $67.90 | 2,339,200 | — | — |
| 2025-10-14 | $67.94 | $67.94 | 2,535,000 | — | — |
| 2025-10-13 | $68.90 | $68.90 | 2,438,600 | — | — |
| 2025-10-10 | $68.34 | $68.34 | 3,311,300 | — | — |
| 2025-10-09 | $68.77 | $68.77 | 4,799,700 | — | — |
| 2025-10-08 | $71.15 | $71.15 | 4,659,100 | — | — |
| 2025-10-07 | $69.94 | $69.94 | 4,989,100 | — | — |
| 2025-10-06 | $74.36 | $74.36 | 2,674,600 | — | — |
| 2025-10-03 | $76.22 | $76.22 | 2,173,100 | — | — |
| 2025-10-02 | $76.92 | $76.92 | 3,126,300 | — | — |
| 2025-10-01 | $75.53 | $75.53 | 3,369,200 | — | — |
| 2025-09-30 | $74.39 | $74.39 | 3,825,600 | — | — |
| 2025-09-29 | $76.91 | $76.91 | 2,444,700 | — | — |
| 2025-09-26 | $77.15 | $77.15 | 2,240,400 | — | — |
| 2025-09-25 | $76.46 | $76.46 | 2,803,400 | — | — |
| 2025-09-24 | $74.76 | $74.76 | 2,492,400 | — | — |
| 2025-09-23 | $76.09 | $76.09 | 3,275,100 | — | — |
| 2025-09-22 | $75.38 | $75.38 | 4,869,100 | — | — |
| 2025-09-19 | $77.09 | $77.09 | 36,193,700 | — | — |
| 2025-09-18 | $78.16 | $78.16 | 3,963,300 | — | — |
| 2025-09-17 | $77.66 | $77.66 | 3,380,600 | — | — |
| 2025-09-16 | $77.70 | $77.70 | 4,826,000 | — | — |
| 2025-09-15 | $78.21 | $78.21 | 4,296,700 | — | — |
| 2025-09-12 | $79.23 | $79.23 | 4,849,200 | — | — |
| 2025-09-11 | $81.12 | $81.12 | 5,669,500 | — | — |
| 2025-09-10 | $77.15 | $77.15 | 4,802,300 | — | — |
| 2025-09-09 | $75.75 | $75.75 | 4,050,300 | — | — |
| 2025-09-08 | $74.98 | $74.98 | 9,011,900 | — | — |
| 2025-09-05 | $69.92 | $69.92 | 2,859,200 | — | — |
| 2025-09-04 | $68.67 | $68.67 | 3,276,100 | — | — |
| 2025-09-03 | $67.90 | $67.90 | 2,979,400 | — | — |
| 2025-09-02 | $67.12 | $67.12 | 3,979,200 | — | — |
| 2025-08-29 | $67.21 | $67.21 | 4,668,500 | — | — |
| 2025-08-28 | $66.06 | $66.06 | 10,909,500 | — | — |
| 2025-08-27 | $69.60 | $69.60 | 7,177,000 | — | — |
| 2025-08-26 | $68.10 | $68.10 | 3,362,000 | — | — |
| 2025-08-25 | $67.98 | $67.98 | 2,249,400 | — | — |
| 2025-08-22 | $68.79 | $68.79 | 2,798,400 | — | — |
| 2025-08-21 | $67.94 | $67.94 | 2,751,800 | — | — |
| 2025-08-20 | $69.63 | $69.63 | 4,284,700 | — | — |
| 2025-08-19 | $67.91 | $67.91 | 2,009,400 | — | — |
| 2025-08-18 | $69.46 | $69.46 | 1,789,700 | — | — |
| 2025-08-15 | $68.68 | $68.68 | 2,340,900 | — | — |
| 2025-08-14 | $68.61 | $68.61 | 1,846,900 | — | — |
| 2025-08-13 | $70.19 | $70.19 | 2,414,900 | — | — |
| 2025-08-12 | $69.35 | $69.35 | 2,929,400 | — | — |
| 2025-08-11 | $68.80 | $68.80 | 3,383,400 | — | — |
| 2025-08-08 | $71.60 | $71.60 | 1,976,200 | — | — |
| 2025-08-07 | $72.58 | $72.58 | 3,228,500 | — | — |
| 2025-08-06 | $75.70 | $75.70 | 1,792,200 | — | — |
| 2025-08-05 | $73.30 | $73.30 | 2,516,800 | — | — |
| 2025-08-04 | $73.76 | $73.76 | 1,858,700 | — | — |
| 2025-08-01 | $72.11 | $72.11 | 2,136,800 | — | — |
| 2025-07-31 | $75.17 | $75.17 | 1,485,900 | — | — |
| 2025-07-30 | $76.75 | $76.75 | 2,212,600 | — | — |
| 2025-07-29 | $75.55 | $75.55 | 2,180,500 | — | — |
| 2025-07-28 | $74.28 | $74.28 | 1,907,800 | — | — |
| 2025-07-25 | $74.69 | $74.69 | 1,920,200 | — | — |
| 2025-07-24 | $74.00 | $74.00 | 1,959,400 | — | — |
| 2025-07-23 | $74.38 | $74.38 | 1,686,100 | — | — |
| 2025-07-22 | $74.37 | $74.37 | 1,295,500 | — | — |
| 2025-07-21 | $75.15 | $75.15 | 1,283,400 | — | — |
| 2025-07-18 | $75.55 | $75.55 | 1,427,800 | — | — |
| 2025-07-17 | $74.84 | $74.84 | 2,642,200 | — | — |
| 2025-07-16 | $73.55 | $73.55 | 1,574,300 | — | — |
| 2025-07-15 | $74.25 | $74.25 | 2,576,000 | — | — |
| 2025-07-14 | $72.46 | $72.46 | 1,940,700 | — | — |
| 2025-07-11 | $72.40 | $72.40 | 2,055,100 | — | — |
| 2025-07-10 | $73.61 | $73.61 | 3,015,000 | — | — |
| 2025-07-09 | $76.55 | $76.55 | 1,348,300 | — | — |
| 2025-07-08 | $76.13 | $76.13 | 1,717,900 | — | — |
| 2025-07-07 | $76.99 | $76.99 | 1,642,900 | — | — |
| 2025-07-03 | $76.80 | $76.80 | 1,289,800 | — | — |
| 2025-07-02 | $75.43 | $75.43 | 2,089,200 | — | — |
| 2025-07-01 | $75.19 | $75.19 | 2,606,200 | — | — |
| 2025-06-30 | $76.44 | $76.44 | 3,315,400 | — | — |
| 2025-06-27 | $75.29 | $75.29 | 2,936,200 | — | — |
| 2025-06-26 | $75.28 | $75.28 | 2,610,100 | — | — |
| 2025-06-25 | $73.42 | $73.42 | 1,863,700 | — | — |
| 2025-06-24 | $74.27 | $74.27 | 2,001,000 | — | — |
| 2025-06-23 | $73.28 | $73.28 | 1,832,800 | — | — |
| 2025-06-20 | $72.76 | $72.76 | 3,000,600 | — | — |
| 2025-06-18 | $73.59 | $73.59 | 2,346,800 | — | — |
| 2025-06-17 | $73.65 | $73.65 | 3,527,100 | — | — |
| 2025-06-16 | $72.40 | $72.40 | 4,069,900 | — | — |
| 2025-06-13 | $72.13 | $72.13 | 2,263,200 | — | — |
| 2025-06-12 | $73.60 | $73.60 | 2,886,200 | — | — |
| 2025-06-11 | $74.07 | $74.07 | 3,064,300 | — | — |
| 2025-06-10 | $74.78 | $74.78 | 3,548,800 | — | — |
| 2025-06-09 | $75.44 | $75.44 | 2,691,100 | — | — |
| 2025-06-06 | $77.11 | $77.11 | 4,364,800 | — | — |
| 2025-06-05 | $78.34 | $78.34 | 2,562,600 | — | — |
| 2025-06-04 | $77.14 | $77.14 | 1,503,400 | — | — |
| 2025-06-03 | $77.72 | $77.72 | 2,410,200 | — | — |
| 2025-06-02 | $77.06 | $77.06 | 2,684,400 | — | — |
| 2025-05-30 | $76.69 | $76.69 | 4,886,300 | — | — |
| 2025-05-29 | $75.85 | $75.85 | 8,676,200 | — | — |
| 2025-05-28 | $78.87 | $78.87 | 4,161,500 | — | — |
| 2025-05-27 | $79.00 | $79.00 | 2,913,400 | — | — |
| 2025-05-23 | $79.76 | $79.76 | 1,713,200 | — | — |
| 2025-05-22 | $79.86 | $79.86 | 3,158,700 | — | — |
| 2025-05-21 | $80.00 | $80.00 | 2,424,600 | — | — |
| 2025-05-20 | $81.42 | $81.42 | 2,706,300 | — | — |
| 2025-05-19 | $83.07 | $83.07 | 1,751,300 | — | — |
| 2025-05-16 | $82.77 | $82.77 | 3,400,500 | — | — |
| 2025-05-15 | $80.66 | $80.66 | 2,221,000 | — | — |
| 2025-05-14 | $81.83 | $81.83 | 3,232,200 | — | — |
| 2025-05-13 | $82.40 | $82.40 | 7,246,900 | — | — |
| 2025-05-12 | $76.85 | $76.85 | 2,992,000 | — | — |
| 2025-05-09 | $75.10 | $75.10 | 1,298,900 | — | — |
| 2025-05-08 | $74.42 | $74.42 | 2,696,600 | — | — |
| 2025-05-07 | $73.70 | $73.70 | 1,366,600 | — | — |
| 2025-05-06 | $72.35 | $72.35 | 1,404,200 | — | — |
| 2025-05-05 | $72.43 | $72.43 | 944,800 | — | — |
| 2025-05-02 | $72.54 | $72.54 | 1,290,300 | — | — |
| 2025-05-01 | $70.91 | $70.91 | 2,584,100 | — | — |
| 2025-04-30 | $68.70 | $68.70 | 3,310,200 | — | — |
| 2025-04-29 | $68.52 | $68.52 | 2,622,900 | — | — |
| 2025-04-28 | $67.89 | $67.89 | 1,379,200 | — | — |
| 2025-04-25 | $67.16 | $67.16 | 1,933,000 | — | — |
| 2025-04-24 | $65.74 | $65.74 | 2,205,700 | — | — |
| 2025-04-23 | $63.30 | $63.30 | 2,455,900 | — | — |
| 2025-04-22 | $59.78 | $59.78 | 2,161,000 | — | — |
| 2025-04-21 | $58.54 | $58.54 | 1,661,200 | — | — |
| 2025-04-17 | $61.63 | $61.63 | 1,051,900 | — | — |
| 2025-04-16 | $61.87 | $61.87 | 1,643,800 | — | — |
| 2025-04-15 | $62.85 | $62.85 | 2,485,900 | — | — |
| 2025-04-14 | $60.39 | $60.39 | 2,758,000 | — | — |
| 2025-04-11 | $59.30 | $59.30 | 4,405,000 | — | — |
| 2025-04-10 | $62.04 | $62.04 | 3,032,100 | — | — |
| 2025-04-09 | $65.77 | $65.77 | 3,786,400 | — | — |
| 2025-04-08 | $58.17 | $58.17 | 3,063,700 | — | — |
| 2025-04-07 | $58.62 | $58.62 | 3,456,800 | — | — |
| 2025-04-04 | $58.50 | $58.50 | 4,450,800 | — | — |
| 2025-04-03 | $64.78 | $64.78 | 2,971,700 | — | — |
| 2025-04-02 | $71.37 | $71.37 | 2,091,500 | — | — |
| 2025-04-01 | $69.80 | $69.80 | 3,138,800 | — | — |
| 2025-03-31 | $69.81 | $69.81 | 2,235,700 | — | — |
| 2025-03-28 | $71.02 | $71.02 | 2,088,400 | — | — |
| 2025-03-27 | $71.96 | $71.96 | 2,147,400 | — | — |
| 2025-03-26 | $73.28 | $73.28 | 2,483,400 | — | — |
| 2025-03-25 | $74.92 | $74.92 | 1,823,400 | — | — |
| 2025-03-24 | $74.97 | $74.97 | 2,310,700 | — | — |
| 2025-03-21 | $73.04 | $73.04 | 3,504,300 | — | — |
| 2025-03-20 | $72.50 | $72.50 | 1,690,000 | — | — |
| 2025-03-19 | $72.84 | $72.84 | 2,019,000 | — | — |
| 2025-03-18 | $70.18 | $70.18 | 1,734,100 | — | — |
| 2025-03-17 | $71.11 | $71.11 | 2,262,700 | — | — |
| 2025-03-14 | $69.47 | $69.47 | 2,952,900 | — | — |
| 2025-03-13 | $66.72 | $66.72 | 1,949,100 | — | — |
| 2025-03-12 | $67.77 | $67.77 | 3,868,200 | — | — |
| 2025-03-11 | $66.49 | $66.49 | 3,161,200 | — | — |
| 2025-03-10 | $64.39 | $64.39 | 4,839,300 | — | — |
| 2025-03-07 | $70.41 | $70.41 | 2,761,600 | — | — |
| 2025-03-06 | $71.36 | $71.36 | 3,545,800 | — | — |
| 2025-03-05 | $77.10 | $77.10 | 4,104,800 | — | — |
| 2025-03-04 | $77.08 | $77.08 | 3,419,500 | — | — |
| 2025-03-03 | $77.44 | $77.44 | 4,538,200 | — | — |
| 2025-02-28 | $76.89 | $76.89 | 4,724,200 | — | — |
| 2025-02-27 | $76.54 | $76.54 | 9,626,400 | — | — |
| 2025-02-26 | $69.35 | $69.35 | 3,786,400 | — | — |
| 2025-02-25 | $66.92 | $66.92 | 2,470,200 | — | — |
| 2025-02-24 | $68.43 | $68.43 | 2,470,200 | — | — |
| 2025-02-21 | $69.74 | $69.74 | 1,687,100 | — | — |
| 2025-02-20 | $72.09 | $72.09 | 1,318,500 | — | — |
| 2025-02-19 | $72.07 | $72.07 | 1,313,600 | — | — |
| 2025-02-18 | $72.20 | $72.20 | 1,117,700 | — | — |
| 2025-02-14 | $70.47 | $70.47 | 1,694,900 | — | — |
| 2025-02-13 | $70.81 | $70.81 | 986,400 | — | — |
| 2025-02-12 | $70.28 | $70.28 | 1,264,600 | — | — |
| 2025-02-11 | $71.59 | $71.59 | 2,026,800 | — | — |
| 2025-02-10 | $71.75 | $71.75 | 1,423,700 | — | — |
| 2025-02-07 | $70.53 | $70.53 | 1,395,500 | — | — |
| 2025-02-06 | $70.85 | $70.85 | 1,143,400 | — | — |
| 2025-02-05 | $71.59 | $71.59 | 1,701,900 | — | — |
| 2025-02-04 | $70.94 | $70.94 | 2,251,800 | — | — |
| 2025-02-03 | $68.77 | $68.77 | 1,665,700 | — | — |
| 2025-01-31 | $68.76 | $68.76 | 3,346,200 | — | — |
| 2025-01-30 | $68.01 | $68.01 | 1,976,300 | — | — |
| 2025-01-29 | $67.76 | $67.76 | 1,884,000 | — | — |
| 2025-01-28 | $68.33 | $68.33 | 3,019,500 | — | — |
| 2025-01-27 | $62.97 | $62.97 | 2,047,900 | — | — |
| 2025-01-24 | $64.69 | $64.69 | 1,864,500 | — | — |
| 2025-01-23 | $65.12 | $65.12 | 2,514,000 | — | — |
| 2025-01-22 | $66.44 | $66.44 | 1,858,700 | — | — |
| 2025-01-21 | $65.44 | $65.44 | 1,775,000 | — | — |
| 2025-01-17 | $65.14 | $65.14 | 1,613,600 | — | — |
| 2025-01-16 | $66.55 | $66.55 | 1,949,900 | — | — |
| 2025-01-15 | $65.86 | $65.86 | 2,307,800 | — | — |
| 2025-01-14 | $63.05 | $63.05 | 2,006,800 | — | — |
| 2025-01-13 | $62.61 | $62.61 | 1,786,100 | — | — |
| 2025-01-10 | $62.23 | $62.23 | 1,606,700 | — | — |
| 2025-01-08 | $62.41 | $62.41 | 1,824,400 | — | — |
| 2025-01-07 | $62.17 | $62.17 | 1,717,300 | — | — |
| 2025-01-06 | $64.11 | $64.11 | 1,766,600 | — | — |
| 2025-01-03 | $62.68 | $62.68 | 1,444,600 | — | — |
| 2025-01-02 | $61.28 | $61.28 | 2,153,300 | — | — |