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
- 2011-10-04 to 2026-09-03
- 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 | $55.38 | $55.38 | 876,800 | — | — |
| 2025-12-30 | $55.69 | $55.69 | 829,600 | — | — |
| 2025-12-29 | $55.37 | $55.37 | 2,156,600 | — | — |
| 2025-12-26 | $55.00 | $55.00 | 949,100 | — | — |
| 2025-12-24 | $54.93 | $54.93 | 549,300 | — | — |
| 2025-12-23 | $54.92 | $54.92 | 797,100 | — | — |
| 2025-12-22 | $54.99 | $54.99 | 863,100 | — | — |
| 2025-12-19 | $54.11 | $54.11 | 847,500 | — | — |
| 2025-12-18 | $53.10 | $53.10 | 1,317,100 | — | — |
| 2025-12-17 | $52.38 | $52.38 | 1,690,200 | — | — |
| 2025-12-16 | $52.67 | $52.67 | 2,198,900 | — | — |
| 2025-12-15 | $52.62 | $52.62 | 1,615,900 | — | — |
| 2025-12-12 | $52.62 | $52.62 | 3,697,100 | — | — |
| 2025-12-11 | $52.54 | $52.54 | 1,481,900 | — | — |
| 2025-12-10 | $52.22 | $52.22 | 2,038,900 | — | — |
| 2025-12-09 | $51.18 | $51.18 | 1,161,000 | — | — |
| 2025-12-08 | $51.25 | $51.25 | 1,390,100 | — | — |
| 2025-12-05 | $51.60 | $51.60 | 848,300 | — | — |
| 2025-12-04 | $51.28 | $51.28 | 1,018,900 | — | — |
| 2025-12-03 | $51.02 | $51.02 | 1,116,200 | — | — |
| 2025-12-02 | $50.88 | $50.88 | 1,121,500 | — | — |
| 2025-12-01 | $50.52 | $50.52 | 1,116,000 | — | — |
| 2025-11-28 | $50.34 | $50.34 | 693,800 | — | — |
| 2025-11-26 | $50.01 | $50.01 | 1,942,800 | — | — |
| 2025-11-25 | $49.26 | $49.26 | 1,847,600 | — | — |
| 2025-11-24 | $48.56 | $48.56 | 2,513,900 | — | — |
| 2025-11-21 | $46.85 | $46.85 | 6,196,000 | — | — |
| 2025-11-20 | $45.62 | $45.62 | 8,025,400 | — | — |
| 2025-11-19 | $47.38 | $47.38 | 3,052,600 | — | — |
| 2025-11-18 | $46.73 | $46.73 | 6,281,000 | — | — |
| 2025-11-17 | $47.55 | $47.55 | 3,159,800 | — | — |
| 2025-11-14 | $48.83 | $48.83 | 2,943,400 | — | — |
| 2025-11-13 | $48.62 | $48.62 | 3,048,300 | — | — |
| 2025-11-12 | $50.20 | $50.20 | 1,198,700 | — | — |
| 2025-11-11 | $50.40 | $50.40 | 909,300 | — | — |
| 2025-11-10 | $50.34 | $50.34 | 2,182,400 | — | — |
| 2025-11-07 | $48.91 | $48.91 | 3,379,700 | — | — |
| 2025-11-06 | $48.72 | $48.72 | 3,273,800 | — | — |
| 2025-11-05 | $49.78 | $49.78 | 1,531,500 | — | — |
| 2025-11-04 | $48.86 | $48.86 | 2,125,900 | — | — |
| 2025-11-03 | $49.89 | $49.89 | 994,600 | — | — |
| 2025-10-31 | $49.68 | $49.68 | 1,904,100 | — | — |
| 2025-10-30 | $49.66 | $49.66 | 1,905,100 | — | — |
| 2025-10-29 | $49.83 | $49.83 | 2,508,500 | — | — |
| 2025-10-28 | $50.25 | $50.25 | 1,283,400 | — | — |
| 2025-10-27 | $50.96 | $50.96 | 1,219,500 | — | — |
| 2025-10-24 | $50.27 | $50.27 | 1,641,000 | — | — |
| 2025-10-23 | $49.89 | $49.89 | 1,543,900 | — | — |
| 2025-10-22 | $49.33 | $49.33 | 3,951,100 | — | — |
| 2025-10-21 | $49.72 | $49.72 | 1,727,400 | — | — |
| 2025-10-20 | $49.58 | $49.58 | 2,281,000 | — | — |
| 2025-10-17 | $47.72 | $47.72 | 4,857,100 | — | — |
| 2025-10-16 | $45.77 | $45.77 | 5,082,600 | — | — |
| 2025-10-15 | $48.14 | $48.14 | 2,087,500 | — | — |
| 2025-10-14 | $48.34 | $48.34 | 3,549,100 | — | — |
| 2025-10-13 | $49.47 | $49.47 | 2,620,000 | — | — |
| 2025-10-10 | $47.67 | $47.67 | 6,741,800 | — | — |
| 2025-10-09 | $50.90 | $50.90 | 1,117,500 | — | — |
| 2025-10-08 | $50.96 | $50.96 | 677,800 | — | — |
| 2025-10-07 | $50.47 | $50.47 | 1,299,300 | — | — |
| 2025-10-06 | $51.04 | $51.04 | 788,300 | — | — |
| 2025-10-03 | $50.96 | $50.96 | 719,900 | — | — |
| 2025-10-02 | $50.71 | $50.71 | 744,900 | — | — |
| 2025-10-01 | $51.07 | $51.07 | 618,800 | — | — |
| 2025-09-30 | $50.94 | $50.94 | 752,700 | — | — |
| 2025-09-29 | $50.83 | $50.83 | 892,300 | — | — |
| 2025-09-26 | $51.21 | $51.21 | 1,077,000 | — | — |
| 2025-09-25 | $50.10 | $50.10 | 1,255,100 | — | — |
| 2025-09-24 | $50.48 | $50.48 | 944,400 | — | — |
| 2025-09-23 | $50.15 | $50.15 | 1,159,900 | — | — |
| 2025-09-22 | $50.49 | $50.49 | 886,400 | — | — |
| 2025-09-19 | $50.89 | $50.89 | 850,700 | — | — |
| 2025-09-18 | $50.84 | $50.84 | 1,101,300 | — | — |
| 2025-09-17 | $50.91 | $50.91 | 1,939,700 | — | — |
| 2025-09-16 | $49.97 | $49.97 | 1,104,300 | — | — |
| 2025-09-15 | $50.40 | $50.40 | 1,088,400 | — | — |
| 2025-09-12 | $50.62 | $50.62 | 665,600 | — | — |
| 2025-09-11 | $50.60 | $50.60 | 736,500 | — | — |
| 2025-09-10 | $49.96 | $49.96 | 1,018,000 | — | — |
| 2025-09-09 | $49.89 | $49.89 | 877,600 | — | — |
| 2025-09-08 | $49.75 | $49.75 | 1,011,700 | — | — |
| 2025-09-05 | $49.30 | $49.30 | 1,557,800 | — | — |
| 2025-09-04 | $49.30 | $49.30 | 1,005,200 | — | — |
| 2025-09-03 | $48.62 | $48.62 | 1,803,200 | — | — |
| 2025-09-02 | $47.99 | $47.99 | 2,714,000 | — | — |
| 2025-08-29 | $48.74 | $48.74 | 1,302,200 | — | — |
| 2025-08-28 | $49.21 | $49.21 | 908,700 | — | — |
| 2025-08-27 | $48.96 | $48.96 | 925,700 | — | — |
| 2025-08-26 | $49.00 | $49.00 | 828,800 | — | — |
| 2025-08-25 | $48.84 | $48.84 | 913,000 | — | — |
| 2025-08-22 | $48.93 | $48.93 | 2,015,200 | — | — |
| 2025-08-21 | $46.96 | $46.96 | 1,594,900 | — | — |
| 2025-08-20 | $47.30 | $47.30 | 2,340,400 | — | — |
| 2025-08-19 | $47.18 | $47.18 | 1,470,400 | — | — |
| 2025-08-18 | $47.69 | $47.69 | 942,600 | — | — |
| 2025-08-15 | $47.09 | $47.09 | 734,100 | — | — |
| 2025-08-14 | $47.01 | $47.01 | 831,100 | — | — |
| 2025-08-13 | $47.11 | $47.11 | 772,900 | — | — |
| 2025-08-12 | $46.95 | $46.95 | 975,500 | — | — |
| 2025-08-11 | $46.00 | $46.00 | 1,066,500 | — | — |
| 2025-08-08 | $46.08 | $46.08 | 1,113,400 | — | — |
| 2025-08-07 | $45.28 | $45.28 | 1,376,800 | — | — |
| 2025-08-06 | $45.49 | $45.49 | 881,400 | — | — |
| 2025-08-05 | $44.77 | $44.77 | 1,587,000 | — | — |
| 2025-08-04 | $44.96 | $44.96 | 1,324,200 | — | — |
| 2025-08-01 | $43.46 | $43.46 | 3,641,600 | — | — |
| 2025-07-31 | $45.33 | $45.33 | 2,019,100 | — | — |
| 2025-07-30 | $45.43 | $45.43 | 2,686,700 | — | — |
| 2025-07-29 | $45.50 | $45.50 | 1,543,100 | — | — |
| 2025-07-28 | $46.04 | $46.04 | 979,300 | — | — |
| 2025-07-25 | $45.43 | $45.43 | 667,900 | — | — |
| 2025-07-24 | $45.23 | $45.23 | 1,075,200 | — | — |
| 2025-07-23 | $45.17 | $45.17 | 900,700 | — | — |
| 2025-07-22 | $44.26 | $44.26 | 1,118,700 | — | — |
| 2025-07-21 | $44.16 | $44.16 | 757,500 | — | — |
| 2025-07-18 | $44.01 | $44.01 | 700,800 | — | — |
| 2025-07-17 | $43.68 | $43.68 | 956,700 | — | — |
| 2025-07-16 | $43.60 | $43.60 | 3,369,900 | — | — |
| 2025-07-15 | $43.75 | $43.75 | 1,415,500 | — | — |
| 2025-07-14 | $43.61 | $43.61 | 1,058,300 | — | — |
| 2025-07-11 | $43.94 | $43.94 | 994,000 | — | — |
| 2025-07-10 | $44.03 | $44.03 | 656,700 | — | — |
| 2025-07-09 | $43.85 | $43.85 | 1,243,300 | — | — |
| 2025-07-08 | $43.10 | $43.10 | 988,400 | — | — |
| 2025-07-07 | $42.61 | $42.61 | 1,061,300 | — | — |
| 2025-07-03 | $42.82 | $42.82 | 680,500 | — | — |
| 2025-07-02 | $42.69 | $42.69 | 910,900 | — | — |
| 2025-07-01 | $42.59 | $42.59 | 966,300 | — | — |
| 2025-06-30 | $42.60 | $42.60 | 933,500 | — | — |
| 2025-06-27 | $42.42 | $42.42 | 892,400 | — | — |
| 2025-06-26 | $42.41 | $42.41 | 703,100 | — | — |
| 2025-06-25 | $42.30 | $42.30 | 1,076,300 | — | — |
| 2025-06-24 | $42.22 | $42.22 | 1,478,600 | — | — |
| 2025-06-23 | $40.70 | $40.70 | 2,075,800 | — | — |
| 2025-06-20 | $40.38 | $40.38 | 1,384,000 | — | — |
| 2025-06-18 | $40.60 | $40.60 | 1,467,400 | — | — |
| 2025-06-17 | $40.13 | $40.13 | 2,499,900 | — | — |
| 2025-06-16 | $41.30 | $41.30 | 1,513,100 | — | — |
| 2025-06-13 | $39.88 | $39.88 | 4,040,800 | — | — |
| 2025-06-12 | $41.55 | $41.55 | 1,325,200 | — | — |
| 2025-06-11 | $41.76 | $41.76 | 1,799,100 | — | — |
| 2025-06-10 | $41.95 | $41.95 | 1,174,600 | — | — |
| 2025-06-09 | $41.85 | $41.85 | 1,025,100 | — | — |
| 2025-06-06 | $41.66 | $41.66 | 1,157,100 | — | — |
| 2025-06-05 | $40.81 | $40.81 | 1,233,600 | — | — |
| 2025-06-04 | $41.18 | $41.18 | 847,600 | — | — |
| 2025-06-03 | $41.14 | $41.14 | 891,100 | — | — |
| 2025-06-02 | $40.69 | $40.69 | 949,200 | — | — |
| 2025-05-30 | $40.43 | $40.43 | 1,413,900 | — | — |
| 2025-05-29 | $40.58 | $40.58 | 1,116,700 | — | — |
| 2025-05-28 | $40.61 | $40.61 | 1,285,000 | — | — |
| 2025-05-27 | $40.78 | $40.78 | 1,347,200 | — | — |
| 2025-05-23 | $38.83 | $38.83 | 3,152,600 | — | — |
| 2025-05-22 | $40.13 | $40.13 | 1,795,300 | — | — |
| 2025-05-21 | $39.98 | $39.98 | 2,210,300 | — | — |
| 2025-05-20 | $41.45 | $41.45 | 1,170,000 | — | — |
| 2025-05-19 | $41.24 | $41.24 | 1,044,900 | — | — |
| 2025-05-16 | $41.48 | $41.48 | 1,238,400 | — | — |
| 2025-05-15 | $41.40 | $41.40 | 812,500 | — | — |
| 2025-05-14 | $41.03 | $41.03 | 1,249,700 | — | — |
| 2025-05-13 | $41.48 | $41.48 | 2,215,600 | — | — |
| 2025-05-12 | $41.33 | $41.33 | 5,238,300 | — | — |
| 2025-05-09 | $38.77 | $38.77 | 1,159,300 | — | — |
| 2025-05-08 | $38.66 | $38.66 | 1,670,600 | — | — |
| 2025-05-07 | $37.92 | $37.92 | 1,861,400 | — | — |
| 2025-05-06 | $37.41 | $37.41 | 1,445,800 | — | — |
| 2025-05-05 | $38.17 | $38.17 | 1,259,300 | — | — |
| 2025-05-02 | $38.52 | $38.52 | 1,563,200 | — | — |
| 2025-05-01 | $37.71 | $37.71 | 1,185,900 | — | — |
| 2025-04-30 | $37.41 | $37.41 | 3,976,400 | — | — |
| 2025-04-29 | $37.88 | $37.88 | 1,047,000 | — | — |
| 2025-04-28 | $37.65 | $37.65 | 1,424,900 | — | — |
| 2025-04-25 | $37.81 | $37.81 | 1,378,300 | — | — |
| 2025-04-24 | $37.02 | $37.02 | 1,093,100 | — | — |
| 2025-04-23 | $36.35 | $36.35 | 2,464,600 | — | — |
| 2025-04-22 | $35.70 | $35.70 | 2,173,400 | — | — |
| 2025-04-21 | $34.58 | $34.58 | 2,180,700 | — | — |
| 2025-04-17 | $35.66 | $35.66 | 1,797,200 | — | — |
| 2025-04-16 | $35.17 | $35.17 | 3,075,400 | — | — |
| 2025-04-15 | $36.71 | $36.71 | 2,862,700 | — | — |
| 2025-04-14 | $36.56 | $36.56 | 4,256,500 | — | — |
| 2025-04-11 | $34.63 | $34.63 | 4,006,600 | — | — |
| 2025-04-10 | $34.18 | $34.18 | 9,885,100 | — | — |
| 2025-04-09 | $37.79 | $37.79 | 11,088,200 | — | — |
| 2025-04-08 | $34.14 | $34.14 | 9,712,300 | — | — |
| 2025-04-07 | $36.56 | $36.56 | 9,560,600 | — | — |
| 2025-04-04 | $36.65 | $36.65 | 12,280,100 | — | — |
| 2025-04-03 | $40.66 | $40.66 | 10,026,500 | — | — |
| 2025-04-02 | $46.45 | $46.45 | 3,721,500 | — | — |
| 2025-04-01 | $45.70 | $45.70 | 1,054,300 | — | — |
| 2025-03-31 | $45.76 | $45.76 | 1,106,900 | — | — |
| 2025-03-28 | $45.74 | $45.74 | 1,389,200 | — | — |
| 2025-03-27 | $47.85 | $47.85 | 616,500 | — | — |
| 2025-03-26 | $47.96 | $47.96 | 977,100 | — | — |
| 2025-03-25 | $48.76 | $48.76 | 650,600 | — | — |
| 2025-03-24 | $48.91 | $48.91 | 1,350,400 | — | — |
| 2025-03-21 | $47.43 | $47.43 | 1,267,400 | — | — |
| 2025-03-20 | $47.42 | $47.42 | 1,215,100 | — | — |
| 2025-03-19 | $46.97 | $46.97 | 1,492,800 | — | — |
| 2025-03-18 | $46.22 | $46.22 | 1,369,600 | — | — |
| 2025-03-17 | $46.87 | $46.87 | 1,689,900 | — | — |
| 2025-03-14 | $46.00 | $46.00 | 1,722,600 | — | — |
| 2025-03-13 | $44.03 | $44.03 | 1,681,600 | — | — |
| 2025-03-12 | $45.04 | $45.04 | 2,473,400 | — | — |
| 2025-03-11 | $43.95 | $43.95 | 3,664,200 | — | — |
| 2025-03-10 | $43.90 | $43.90 | 4,647,600 | — | — |
| 2025-03-07 | $46.43 | $46.43 | 2,228,100 | — | — |
| 2025-03-06 | $45.41 | $45.41 | 2,911,000 | — | — |
| 2025-03-05 | $48.01 | $48.01 | 2,071,300 | — | — |
| 2025-03-04 | $46.97 | $46.97 | 3,135,400 | — | — |
| 2025-03-03 | $47.53 | $47.53 | 1,768,800 | — | — |
| 2025-02-28 | $49.76 | $49.76 | 1,510,200 | — | — |
| 2025-02-27 | $49.03 | $49.03 | 2,402,200 | — | — |
| 2025-02-26 | $50.57 | $50.57 | 1,579,800 | — | — |
| 2025-02-25 | $50.08 | $50.08 | 2,254,800 | — | — |
| 2025-02-24 | $50.20 | $50.20 | 1,538,100 | — | — |
| 2025-02-21 | $50.38 | $50.38 | 2,421,600 | — | — |
| 2025-02-20 | $52.24 | $52.24 | 1,364,500 | — | — |
| 2025-02-19 | $52.32 | $52.32 | 697,000 | — | — |
| 2025-02-18 | $52.03 | $52.03 | 817,100 | — | — |
| 2025-02-14 | $51.90 | $51.90 | 800,300 | — | — |
| 2025-02-13 | $51.78 | $51.78 | 809,900 | — | — |
| 2025-02-12 | $51.37 | $51.37 | 704,400 | — | — |
| 2025-02-11 | $51.24 | $51.24 | 492,600 | — | — |
| 2025-02-10 | $51.32 | $51.32 | 425,300 | — | — |
| 2025-02-07 | $50.62 | $50.62 | 989,300 | — | — |
| 2025-02-06 | $51.57 | $51.57 | 869,300 | — | — |
| 2025-02-05 | $51.34 | $51.34 | 922,700 | — | — |
| 2025-02-04 | $50.78 | $50.78 | 799,700 | — | — |
| 2025-02-03 | $50.01 | $50.01 | 1,701,600 | — | — |
| 2025-01-31 | $50.60 | $50.60 | 872,400 | — | — |
| 2025-01-30 | $51.50 | $51.50 | 940,700 | — | — |
| 2025-01-29 | $51.37 | $51.37 | 1,025,200 | — | — |
| 2025-01-28 | $51.22 | $51.22 | 1,022,200 | — | — |
| 2025-01-27 | $50.32 | $50.32 | 2,622,100 | — | — |
| 2025-01-24 | $52.11 | $52.11 | 686,400 | — | — |
| 2025-01-23 | $52.00 | $52.00 | 1,040,000 | — | — |
| 2025-01-22 | $51.57 | $51.57 | 916,400 | — | — |
| 2025-01-21 | $51.96 | $51.96 | 1,051,600 | — | — |
| 2025-01-17 | $50.88 | $50.88 | 1,157,400 | — | — |
| 2025-01-16 | $51.00 | $51.00 | 766,800 | — | — |
| 2025-01-15 | $51.04 | $51.04 | 1,383,400 | — | — |
| 2025-01-14 | $49.01 | $49.01 | 835,000 | — | — |
| 2025-01-13 | $48.51 | $48.51 | 890,100 | — | — |
| 2025-01-10 | $48.02 | $48.02 | 1,700,500 | — | — |
| 2025-01-08 | $49.64 | $49.64 | 1,154,600 | — | — |
| 2025-01-07 | $49.65 | $49.65 | 1,197,900 | — | — |
| 2025-01-06 | $51.12 | $51.12 | 1,450,600 | — | — |
| 2025-01-03 | $50.87 | $50.87 | 1,034,800 | — | — |
| 2025-01-02 | $49.51 | $49.51 | 1,320,200 | — | — |