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
- 2021-09-15 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 | $46.48 | $46.48 | 3,040,800 | — | — |
| 2025-12-30 | $47.45 | $47.45 | 5,143,400 | — | — |
| 2025-12-29 | $47.46 | $47.46 | 3,984,200 | — | — |
| 2025-12-26 | $46.78 | $46.78 | 3,041,600 | — | — |
| 2025-12-24 | $46.49 | $46.49 | 2,113,200 | — | — |
| 2025-12-23 | $47.89 | $47.89 | 3,107,000 | — | — |
| 2025-12-22 | $48.14 | $48.14 | 3,916,300 | — | — |
| 2025-12-19 | $48.57 | $48.57 | 5,610,600 | — | — |
| 2025-12-18 | $48.46 | $48.46 | 4,135,600 | — | — |
| 2025-12-17 | $48.10 | $48.10 | 3,374,900 | — | — |
| 2025-12-16 | $48.29 | $48.29 | 4,705,600 | — | — |
| 2025-12-15 | $47.79 | $47.79 | 5,054,600 | — | — |
| 2025-12-12 | $48.76 | $48.76 | 3,672,100 | — | — |
| 2025-12-11 | $49.50 | $49.50 | 5,540,300 | — | — |
| 2025-12-10 | $48.72 | $48.72 | 6,914,600 | — | — |
| 2025-12-09 | $47.31 | $47.31 | 2,880,200 | — | — |
| 2025-12-08 | $47.02 | $47.02 | 5,629,500 | — | — |
| 2025-12-05 | $48.14 | $48.14 | 5,855,100 | — | — |
| 2025-12-04 | $46.51 | $46.51 | 3,588,700 | — | — |
| 2025-12-03 | $47.07 | $47.07 | 6,646,800 | — | — |
| 2025-12-02 | $45.15 | $45.15 | 5,838,100 | — | — |
| 2025-12-01 | $44.68 | $44.68 | 9,109,500 | — | — |
| 2025-11-28 | $43.99 | $43.99 | 3,016,900 | — | — |
| 2025-11-26 | $43.19 | $43.19 | 4,833,600 | — | — |
| 2025-11-25 | $41.76 | $41.76 | 6,251,700 | — | — |
| 2025-11-24 | $40.79 | $40.79 | 5,129,900 | — | — |
| 2025-11-21 | $41.28 | $41.28 | 6,728,200 | — | — |
| 2025-11-20 | $41.42 | $41.42 | 8,101,400 | — | — |
| 2025-11-19 | $43.30 | $43.30 | 5,979,900 | — | — |
| 2025-11-18 | $42.66 | $42.66 | 6,769,600 | — | — |
| 2025-11-17 | $41.40 | $41.40 | 7,372,700 | — | — |
| 2025-11-14 | $42.40 | $42.40 | 13,488,300 | — | — |
| 2025-11-13 | $42.40 | $42.40 | 19,693,200 | — | — |
| 2025-11-12 | $41.51 | $41.51 | 48,483,000 | — | — |
| 2025-11-11 | $35.18 | $35.18 | 12,342,600 | — | — |
| 2025-11-10 | $34.96 | $34.96 | 10,173,300 | — | — |
| 2025-11-07 | $35.00 | $35.00 | 9,751,400 | — | — |
| 2025-11-06 | $35.51 | $35.51 | 7,532,800 | — | — |
| 2025-11-05 | $36.08 | $36.08 | 6,953,000 | — | — |
| 2025-11-04 | $36.20 | $36.20 | 6,405,400 | — | — |
| 2025-11-03 | $36.46 | $36.46 | 7,465,400 | — | — |
| 2025-10-31 | $37.15 | $37.15 | 7,915,700 | — | — |
| 2025-10-30 | $37.23 | $37.23 | 10,728,900 | — | — |
| 2025-10-29 | $39.29 | $39.29 | 8,152,600 | — | — |
| 2025-10-28 | $41.17 | $41.17 | 6,646,300 | — | — |
| 2025-10-27 | $42.21 | $42.21 | 4,677,800 | — | — |
| 2025-10-24 | $41.70 | $41.70 | 7,275,300 | — | — |
| 2025-10-23 | $43.23 | $43.23 | 4,164,400 | — | — |
| 2025-10-22 | $42.27 | $42.27 | 3,769,300 | — | — |
| 2025-10-21 | $42.91 | $42.91 | 4,095,900 | — | — |
| 2025-10-20 | $41.47 | $41.47 | 3,700,000 | — | — |
| 2025-10-17 | $41.82 | $41.82 | 3,856,100 | — | — |
| 2025-10-16 | $41.98 | $41.98 | 4,288,900 | — | — |
| 2025-10-15 | $41.44 | $41.44 | 6,466,300 | — | — |
| 2025-10-14 | $42.18 | $42.18 | 3,447,600 | — | — |
| 2025-10-13 | $42.97 | $42.97 | 4,775,600 | — | — |
| 2025-10-10 | $41.86 | $41.86 | 6,024,300 | — | — |
| 2025-10-09 | $43.30 | $43.30 | 3,718,000 | — | — |
| 2025-10-08 | $43.62 | $43.62 | 5,747,700 | — | — |
| 2025-10-07 | $41.71 | $41.71 | 7,118,900 | — | — |
| 2025-10-06 | $42.57 | $42.57 | 4,134,200 | — | — |
| 2025-10-03 | $42.10 | $42.10 | 4,341,900 | — | — |
| 2025-10-02 | $42.36 | $42.36 | 6,807,900 | — | — |
| 2025-10-01 | $40.96 | $40.96 | 7,802,700 | — | — |
| 2025-09-30 | $42.35 | $42.35 | 5,390,200 | — | — |
| 2025-09-29 | $43.59 | $43.59 | 4,903,800 | — | — |
| 2025-09-26 | $42.47 | $42.47 | 5,377,000 | — | — |
| 2025-09-25 | $43.92 | $43.92 | 7,663,400 | — | — |
| 2025-09-24 | $45.76 | $45.76 | 2,758,600 | — | — |
| 2025-09-23 | $45.86 | $45.86 | 5,098,600 | — | — |
| 2025-09-22 | $45.59 | $45.59 | 5,594,200 | — | — |
| 2025-09-19 | $45.23 | $45.23 | 6,128,000 | — | — |
| 2025-09-18 | $44.99 | $44.99 | 5,906,100 | — | — |
| 2025-09-17 | $43.84 | $43.84 | 6,019,800 | — | — |
| 2025-09-16 | $43.02 | $43.02 | 4,663,700 | — | — |
| 2025-09-15 | $42.67 | $42.67 | 4,951,700 | — | — |
| 2025-09-12 | $42.89 | $42.89 | 3,858,500 | — | — |
| 2025-09-11 | $43.30 | $43.30 | 6,377,900 | — | — |
| 2025-09-10 | $42.85 | $42.85 | 7,518,300 | — | — |
| 2025-09-09 | $44.39 | $44.39 | 4,592,500 | — | — |
| 2025-09-08 | $45.20 | $45.20 | 6,405,000 | — | — |
| 2025-09-05 | $45.52 | $45.52 | 5,230,900 | — | — |
| 2025-09-04 | $46.05 | $46.05 | 3,737,300 | — | — |
| 2025-09-03 | $44.80 | $44.80 | 4,418,300 | — | — |
| 2025-09-02 | $44.79 | $44.79 | 5,211,600 | — | — |
| 2025-08-29 | $45.08 | $45.08 | 4,565,200 | — | — |
| 2025-08-28 | $44.59 | $44.59 | 4,451,300 | — | — |
| 2025-08-27 | $45.18 | $45.18 | 2,774,900 | — | — |
| 2025-08-26 | $45.18 | $45.18 | 3,749,100 | — | — |
| 2025-08-25 | $45.59 | $45.59 | 4,332,300 | — | — |
| 2025-08-22 | $46.56 | $46.56 | 5,823,600 | — | — |
| 2025-08-21 | $44.58 | $44.58 | 5,566,600 | — | — |
| 2025-08-20 | $45.24 | $45.24 | 4,567,700 | — | — |
| 2025-08-19 | $45.03 | $45.03 | 6,306,700 | — | — |
| 2025-08-18 | $45.22 | $45.22 | 5,586,100 | — | — |
| 2025-08-15 | $45.34 | $45.34 | 9,608,500 | — | — |
| 2025-08-14 | $44.21 | $44.21 | 14,639,200 | — | — |
| 2025-08-13 | $48.19 | $48.19 | 14,359,400 | — | — |
| 2025-08-12 | $49.81 | $49.81 | 19,376,900 | — | — |
| 2025-08-11 | $45.72 | $45.72 | 15,463,900 | — | — |
| 2025-08-08 | $45.66 | $45.66 | 6,709,600 | — | — |
| 2025-08-07 | $45.16 | $45.16 | 9,363,300 | — | — |
| 2025-08-06 | $46.81 | $46.81 | 6,258,100 | — | — |
| 2025-08-05 | $47.15 | $47.15 | 4,469,400 | — | — |
| 2025-08-04 | $47.60 | $47.60 | 7,625,900 | — | — |
| 2025-08-01 | $47.03 | $47.03 | 8,754,300 | — | — |
| 2025-07-31 | $48.57 | $48.57 | 6,929,500 | — | — |
| 2025-07-30 | $50.68 | $50.68 | 5,539,300 | — | — |
| 2025-07-29 | $51.75 | $51.75 | 5,813,500 | — | — |
| 2025-07-28 | $50.95 | $50.95 | 5,498,600 | — | — |
| 2025-07-25 | $50.76 | $50.76 | 4,125,100 | — | — |
| 2025-07-24 | $49.95 | $49.95 | 5,339,600 | — | — |
| 2025-07-23 | $51.64 | $51.64 | 4,591,700 | — | — |
| 2025-07-22 | $50.36 | $50.36 | 7,165,300 | — | — |
| 2025-07-21 | $53.21 | $53.21 | 4,220,900 | — | — |
| 2025-07-18 | $53.12 | $53.12 | 2,955,500 | — | — |
| 2025-07-17 | $54.24 | $54.24 | 3,809,900 | — | — |
| 2025-07-16 | $52.88 | $52.88 | 3,642,500 | — | — |
| 2025-07-15 | $53.46 | $53.46 | 4,120,200 | — | — |
| 2025-07-14 | $53.26 | $53.26 | 3,271,900 | — | — |
| 2025-07-11 | $52.44 | $52.44 | 3,611,100 | — | — |
| 2025-07-10 | $53.31 | $53.31 | 3,632,400 | — | — |
| 2025-07-09 | $54.12 | $54.12 | 3,119,100 | — | — |
| 2025-07-08 | $52.60 | $52.60 | 4,989,800 | — | — |
| 2025-07-07 | $54.36 | $54.36 | 5,432,500 | — | — |
| 2025-07-03 | $54.31 | $54.31 | 3,203,800 | — | — |
| 2025-07-02 | $53.70 | $53.70 | 12,365,000 | — | — |
| 2025-07-01 | $52.21 | $52.21 | 4,710,000 | — | — |
| 2025-06-30 | $52.05 | $52.05 | 4,838,600 | — | — |
| 2025-06-27 | $52.49 | $52.49 | 26,314,400 | — | — |
| 2025-06-26 | $51.59 | $51.59 | 4,581,700 | — | — |
| 2025-06-25 | $51.48 | $51.48 | 3,662,800 | — | — |
| 2025-06-24 | $52.46 | $52.46 | 3,707,500 | — | — |
| 2025-06-23 | $53.07 | $53.07 | 4,413,100 | — | — |
| 2025-06-20 | $52.67 | $52.67 | 3,694,900 | — | — |
| 2025-06-18 | $51.87 | $51.87 | 3,223,900 | — | — |
| 2025-06-17 | $52.08 | $52.08 | 4,118,200 | — | — |
| 2025-06-16 | $53.01 | $53.01 | 5,950,400 | — | — |
| 2025-06-13 | $52.26 | $52.26 | 9,336,800 | — | — |
| 2025-06-12 | $55.73 | $55.73 | 3,721,000 | — | — |
| 2025-06-11 | $56.79 | $56.79 | 2,967,400 | — | — |
| 2025-06-10 | $56.93 | $56.93 | 4,258,100 | — | — |
| 2025-06-09 | $56.46 | $56.46 | 2,998,100 | — | — |
| 2025-06-06 | $56.56 | $56.56 | 2,746,700 | — | — |
| 2025-06-05 | $56.95 | $56.95 | 5,717,400 | — | — |
| 2025-06-04 | $58.03 | $58.03 | 2,794,000 | — | — |
| 2025-06-03 | $58.53 | $58.53 | 3,076,100 | — | — |
| 2025-06-02 | $59.14 | $59.14 | 3,305,200 | — | — |
| 2025-05-30 | $59.39 | $59.39 | 3,404,500 | — | — |
| 2025-05-29 | $58.84 | $58.84 | 4,226,800 | — | — |
| 2025-05-28 | $59.78 | $59.78 | 4,056,000 | — | — |
| 2025-05-27 | $60.68 | $60.68 | 4,830,100 | — | — |
| 2025-05-23 | $58.44 | $58.44 | 4,394,600 | — | — |
| 2025-05-22 | $58.82 | $58.82 | 3,891,800 | — | — |
| 2025-05-21 | $59.14 | $59.14 | 5,541,100 | — | — |
| 2025-05-20 | $59.67 | $59.67 | 3,065,800 | — | — |
| 2025-05-19 | $59.99 | $59.99 | 4,068,500 | — | — |
| 2025-05-16 | $59.90 | $59.90 | 6,207,700 | — | — |
| 2025-05-15 | $60.25 | $60.25 | 11,383,600 | — | — |
| 2025-05-14 | $57.59 | $57.59 | 7,859,900 | — | — |
| 2025-05-13 | $57.38 | $57.38 | 14,646,400 | — | — |
| 2025-05-12 | $51.31 | $51.31 | 9,581,700 | — | — |
| 2025-05-09 | $49.42 | $49.42 | 2,614,600 | — | — |
| 2025-05-08 | $49.72 | $49.72 | 5,085,200 | — | — |
| 2025-05-07 | $48.53 | $48.53 | 2,932,200 | — | — |
| 2025-05-06 | $48.20 | $48.20 | 3,262,900 | — | — |
| 2025-05-05 | $48.89 | $48.89 | 2,961,500 | — | — |
| 2025-05-02 | $48.91 | $48.91 | 4,175,400 | — | — |
| 2025-05-01 | $47.72 | $47.72 | 3,047,100 | — | — |
| 2025-04-30 | $48.11 | $48.11 | 3,415,100 | — | — |
| 2025-04-29 | $47.90 | $47.90 | 3,662,800 | — | — |
| 2025-04-28 | $46.59 | $46.59 | 5,069,100 | — | — |
| 2025-04-25 | $45.03 | $45.03 | 3,850,800 | — | — |
| 2025-04-24 | $44.76 | $44.76 | 2,480,500 | — | — |
| 2025-04-23 | $43.93 | $43.93 | 3,875,100 | — | — |
| 2025-04-22 | $42.63 | $42.63 | 3,779,500 | — | — |
| 2025-04-21 | $41.31 | $41.31 | 3,559,300 | — | — |
| 2025-04-17 | $42.50 | $42.50 | 3,071,100 | — | — |
| 2025-04-16 | $41.75 | $41.75 | 4,284,600 | — | — |
| 2025-04-15 | $42.67 | $42.67 | 3,900,000 | — | — |
| 2025-04-14 | $43.17 | $43.17 | 5,046,600 | — | — |
| 2025-04-11 | $43.51 | $43.51 | 4,352,500 | — | — |
| 2025-04-10 | $43.02 | $43.02 | 6,681,500 | — | — |
| 2025-04-09 | $45.01 | $45.01 | 16,549,200 | — | — |
| 2025-04-08 | $38.91 | $38.91 | 9,509,500 | — | — |
| 2025-04-07 | $40.97 | $40.97 | 14,398,100 | — | — |
| 2025-04-04 | $39.61 | $39.61 | 20,431,900 | — | — |
| 2025-04-03 | $37.65 | $37.65 | 20,164,300 | — | — |
| 2025-04-02 | $44.92 | $44.92 | 5,092,700 | — | — |
| 2025-04-01 | $42.70 | $42.70 | 6,547,100 | — | — |
| 2025-03-31 | $43.92 | $43.92 | 5,285,900 | — | — |
| 2025-03-28 | $44.15 | $44.15 | 4,702,300 | — | — |
| 2025-03-27 | $46.00 | $46.00 | 3,124,400 | — | — |
| 2025-03-26 | $46.05 | $46.05 | 3,880,900 | — | — |
| 2025-03-25 | $47.97 | $47.97 | 2,622,700 | — | — |
| 2025-03-24 | $48.32 | $48.32 | 4,753,800 | — | — |
| 2025-03-21 | $46.25 | $46.25 | 4,225,300 | — | — |
| 2025-03-20 | $45.56 | $45.56 | 4,439,900 | — | — |
| 2025-03-19 | $47.07 | $47.07 | 2,888,500 | — | — |
| 2025-03-18 | $46.28 | $46.28 | 3,183,400 | — | — |
| 2025-03-17 | $48.06 | $48.06 | 2,518,300 | — | — |
| 2025-03-14 | $46.44 | $46.44 | 2,816,900 | — | — |
| 2025-03-13 | $46.37 | $46.37 | 4,210,500 | — | — |
| 2025-03-12 | $46.73 | $46.73 | 4,501,900 | — | — |
| 2025-03-11 | $45.17 | $45.17 | 6,110,900 | — | — |
| 2025-03-10 | $44.23 | $44.23 | 5,565,900 | — | — |
| 2025-03-07 | $46.66 | $46.66 | 6,561,500 | — | — |
| 2025-03-06 | $49.53 | $49.53 | 4,521,800 | — | — |
| 2025-03-05 | $52.48 | $52.48 | 7,202,400 | — | — |
| 2025-03-04 | $50.63 | $50.63 | 11,174,500 | — | — |
| 2025-03-03 | $47.85 | $47.85 | 7,377,700 | — | — |
| 2025-02-28 | $48.48 | $48.48 | 6,265,300 | — | — |
| 2025-02-27 | $46.69 | $46.69 | 6,152,400 | — | — |
| 2025-02-26 | $49.89 | $49.89 | 4,625,500 | — | — |
| 2025-02-25 | $48.40 | $48.40 | 4,441,700 | — | — |
| 2025-02-24 | $48.75 | $48.75 | 5,661,600 | — | — |
| 2025-02-21 | $48.44 | $48.44 | 6,439,900 | — | — |
| 2025-02-20 | $51.21 | $51.21 | 4,251,500 | — | — |
| 2025-02-19 | $52.07 | $52.07 | 3,359,000 | — | — |
| 2025-02-18 | $53.36 | $53.36 | 4,324,600 | — | — |
| 2025-02-14 | $52.03 | $52.03 | 5,121,500 | — | — |
| 2025-02-13 | $52.37 | $52.37 | 5,803,600 | — | — |
| 2025-02-12 | $54.04 | $54.04 | 6,830,900 | — | — |
| 2025-02-11 | $53.97 | $53.97 | 4,556,900 | — | — |
| 2025-02-10 | $55.71 | $55.71 | 5,518,600 | — | — |
| 2025-02-07 | $56.41 | $56.41 | 4,646,200 | — | — |
| 2025-02-06 | $59.72 | $59.72 | 2,347,000 | — | — |
| 2025-02-05 | $59.04 | $59.04 | 3,055,600 | — | — |
| 2025-02-04 | $58.34 | $58.34 | 3,845,700 | — | — |
| 2025-02-03 | $58.52 | $58.52 | 5,326,700 | — | — |
| 2025-01-31 | $59.88 | $59.88 | 5,777,500 | — | — |
| 2025-01-30 | $63.62 | $63.62 | 3,336,900 | — | — |
| 2025-01-29 | $63.04 | $63.04 | 3,546,700 | — | — |
| 2025-01-28 | $62.16 | $62.16 | 4,515,400 | — | — |
| 2025-01-27 | $59.90 | $59.90 | 3,031,200 | — | — |
| 2025-01-24 | $60.15 | $60.15 | 2,710,200 | — | — |
| 2025-01-23 | $60.45 | $60.45 | 3,575,800 | — | — |
| 2025-01-22 | $58.56 | $58.56 | 2,798,200 | — | — |
| 2025-01-21 | $59.95 | $59.95 | 4,657,800 | — | — |
| 2025-01-17 | $57.98 | $57.98 | 5,057,300 | — | — |
| 2025-01-16 | $56.33 | $56.33 | 2,406,600 | — | — |
| 2025-01-15 | $54.72 | $54.72 | 2,072,500 | — | — |
| 2025-01-14 | $54.50 | $54.50 | 2,467,900 | — | — |
| 2025-01-13 | $55.38 | $55.38 | 3,038,200 | — | — |
| 2025-01-10 | $56.63 | $56.63 | 3,309,000 | — | — |
| 2025-01-08 | $55.54 | $55.54 | 2,397,200 | — | — |
| 2025-01-07 | $55.28 | $55.28 | 2,920,700 | — | — |
| 2025-01-06 | $54.62 | $54.62 | 3,755,700 | — | — |
| 2025-01-03 | $56.62 | $56.62 | 1,960,100 | — | — |
| 2025-01-02 | $55.37 | $55.37 | 2,279,200 | — | — |