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
- 2021-03-09 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 | $59.50 | $59.50 | 1,464,600 | — | — |
| 2025-12-30 | $60.27 | $60.27 | 1,517,700 | — | — |
| 2025-12-29 | $59.82 | $59.82 | 1,240,800 | — | — |
| 2025-12-26 | $57.99 | $57.99 | 1,253,000 | — | — |
| 2025-12-24 | $58.29 | $58.29 | 721,700 | — | — |
| 2025-12-23 | $58.84 | $58.84 | 939,700 | — | — |
| 2025-12-22 | $59.31 | $59.31 | 1,773,900 | — | — |
| 2025-12-19 | $59.00 | $59.00 | 2,937,000 | — | — |
| 2025-12-18 | $58.19 | $58.19 | 2,349,700 | — | — |
| 2025-12-17 | $55.99 | $55.99 | 2,982,800 | — | — |
| 2025-12-16 | $62.69 | $62.69 | 2,579,600 | — | — |
| 2025-12-15 | $59.73 | $59.73 | 3,578,600 | — | — |
| 2025-12-12 | $61.43 | $61.43 | 2,609,800 | — | — |
| 2025-12-11 | $63.62 | $63.62 | 2,357,900 | — | — |
| 2025-12-10 | $60.25 | $60.25 | 2,963,400 | — | — |
| 2025-12-09 | $62.17 | $62.17 | 3,713,700 | — | — |
| 2025-12-08 | $60.48 | $60.48 | 4,188,500 | — | — |
| 2025-12-05 | $59.70 | $59.70 | 12,422,800 | — | — |
| 2025-12-04 | $60.48 | $60.48 | 9,642,500 | — | — |
| 2025-12-03 | $73.22 | $73.22 | 3,408,000 | — | — |
| 2025-12-02 | $66.95 | $66.95 | 7,254,700 | — | — |
| 2025-12-01 | $85.30 | $85.30 | 2,707,000 | — | — |
| 2025-11-28 | $83.77 | $83.77 | 2,626,200 | — | — |
| 2025-11-26 | $87.30 | $87.30 | 5,758,900 | — | — |
| 2025-11-25 | $77.29 | $77.29 | 10,182,500 | — | — |
| 2025-11-24 | $55.46 | $55.46 | 4,085,100 | — | — |
| 2025-11-21 | $53.64 | $53.64 | 2,459,600 | — | — |
| 2025-11-20 | $54.72 | $54.72 | 2,845,100 | — | — |
| 2025-11-19 | $53.96 | $53.96 | 1,122,900 | — | — |
| 2025-11-18 | $52.94 | $52.94 | 2,226,300 | — | — |
| 2025-11-17 | $56.89 | $56.89 | 1,474,900 | — | — |
| 2025-11-14 | $58.18 | $58.18 | 1,533,300 | — | — |
| 2025-11-13 | $59.52 | $59.52 | 3,588,700 | — | — |
| 2025-11-12 | $63.11 | $63.11 | 1,847,700 | — | — |
| 2025-11-11 | $66.18 | $66.18 | 1,334,400 | — | — |
| 2025-11-10 | $70.72 | $70.72 | 1,235,600 | — | — |
| 2025-11-07 | $69.80 | $69.80 | 1,936,400 | — | — |
| 2025-11-06 | $70.18 | $70.18 | 2,089,200 | — | — |
| 2025-11-05 | $78.07 | $78.07 | 1,257,500 | — | — |
| 2025-11-04 | $75.60 | $75.60 | 1,971,700 | — | — |
| 2025-11-03 | $81.83 | $81.83 | 3,731,800 | — | — |
| 2025-10-31 | $80.95 | $80.95 | 2,882,300 | — | — |
| 2025-10-30 | $77.26 | $77.26 | 1,958,100 | — | — |
| 2025-10-29 | $77.74 | $77.74 | 3,961,200 | — | — |
| 2025-10-28 | $68.60 | $68.60 | 1,902,900 | — | — |
| 2025-10-27 | $70.69 | $70.69 | 2,111,400 | — | — |
| 2025-10-24 | $65.10 | $65.10 | 1,914,800 | — | — |
| 2025-10-23 | $67.86 | $67.86 | 1,495,800 | — | — |
| 2025-10-22 | $64.44 | $64.44 | 2,045,500 | — | — |
| 2025-10-21 | $69.89 | $69.89 | 1,024,700 | — | — |
| 2025-10-20 | $70.48 | $70.48 | 1,025,900 | — | — |
| 2025-10-17 | $68.52 | $68.52 | 1,894,600 | — | — |
| 2025-10-16 | $72.19 | $72.19 | 3,062,800 | — | — |
| 2025-10-15 | $75.36 | $75.36 | 2,581,400 | — | — |
| 2025-10-14 | $73.64 | $73.64 | 2,894,700 | — | — |
| 2025-10-13 | $70.51 | $70.51 | 1,963,900 | — | — |
| 2025-10-10 | $63.76 | $63.76 | 1,813,200 | — | — |
| 2025-10-09 | $67.14 | $67.14 | 1,686,500 | — | — |
| 2025-10-08 | $68.83 | $68.83 | 1,716,000 | — | — |
| 2025-10-07 | $68.42 | $68.42 | 2,271,900 | — | — |
| 2025-10-06 | $67.84 | $67.84 | 2,498,400 | — | — |
| 2025-10-03 | $63.10 | $63.10 | 1,913,700 | — | — |
| 2025-10-02 | $63.62 | $63.62 | 3,396,700 | — | — |
| 2025-10-01 | $58.10 | $58.10 | 2,074,100 | — | — |
| 2025-09-30 | $53.90 | $53.90 | 993,000 | — | — |
| 2025-09-29 | $53.73 | $53.73 | 2,187,000 | — | — |
| 2025-09-26 | $52.14 | $52.14 | 1,042,100 | — | — |
| 2025-09-25 | $51.55 | $51.55 | 1,627,300 | — | — |
| 2025-09-24 | $53.02 | $53.02 | 1,461,700 | — | — |
| 2025-09-23 | $54.22 | $54.22 | 4,329,000 | — | — |
| 2025-09-22 | $60.73 | $60.73 | 3,392,100 | — | — |
| 2025-09-19 | $57.05 | $57.05 | 5,132,600 | — | — |
| 2025-09-18 | $51.26 | $51.26 | 1,780,500 | — | — |
| 2025-09-17 | $49.18 | $49.18 | 2,065,600 | — | — |
| 2025-09-16 | $51.61 | $51.61 | 2,204,300 | — | — |
| 2025-09-15 | $51.39 | $51.39 | 1,697,900 | — | — |
| 2025-09-12 | $47.75 | $47.75 | 1,439,400 | — | — |
| 2025-09-11 | $48.91 | $48.91 | 1,189,600 | — | — |
| 2025-09-10 | $48.89 | $48.89 | 1,359,900 | — | — |
| 2025-09-09 | $48.48 | $48.48 | 990,200 | — | — |
| 2025-09-08 | $47.60 | $47.60 | 1,520,500 | — | — |
| 2025-09-05 | $48.25 | $48.25 | 1,835,900 | — | — |
| 2025-09-04 | $45.22 | $45.22 | 1,095,200 | — | — |
| 2025-09-03 | $45.46 | $45.46 | 1,293,400 | — | — |
| 2025-09-02 | $45.59 | $45.59 | 1,521,800 | — | — |
| 2025-08-29 | $47.43 | $47.43 | 1,057,500 | — | — |
| 2025-08-28 | $49.34 | $49.34 | 1,381,100 | — | — |
| 2025-08-27 | $47.73 | $47.73 | 1,201,400 | — | — |
| 2025-08-26 | $47.99 | $47.99 | 1,348,900 | — | — |
| 2025-08-25 | $45.74 | $45.74 | 1,469,800 | — | — |
| 2025-08-22 | $46.23 | $46.23 | 2,384,800 | — | — |
| 2025-08-21 | $43.90 | $43.90 | 1,203,500 | — | — |
| 2025-08-20 | $44.50 | $44.50 | 3,340,600 | — | — |
| 2025-08-19 | $46.80 | $46.80 | 2,536,200 | — | — |
| 2025-08-18 | $51.10 | $51.10 | 1,783,000 | — | — |
| 2025-08-15 | $52.57 | $52.57 | 1,165,700 | — | — |
| 2025-08-14 | $52.73 | $52.73 | 1,433,000 | — | — |
| 2025-08-13 | $53.68 | $53.68 | 1,924,700 | — | — |
| 2025-08-12 | $51.73 | $51.73 | 1,641,600 | — | — |
| 2025-08-11 | $51.24 | $51.24 | 3,036,800 | — | — |
| 2025-08-08 | $55.61 | $55.61 | 2,841,900 | — | — |
| 2025-08-07 | $54.21 | $54.21 | 7,416,400 | — | — |
| 2025-08-06 | $62.90 | $62.90 | 3,019,100 | — | — |
| 2025-08-05 | $63.21 | $63.21 | 4,927,200 | — | — |
| 2025-08-04 | $56.57 | $56.57 | 2,826,200 | — | — |
| 2025-08-01 | $50.85 | $50.85 | 2,448,000 | — | — |
| 2025-07-31 | $53.95 | $53.95 | 2,094,800 | — | — |
| 2025-07-30 | $52.75 | $52.75 | 2,436,800 | — | — |
| 2025-07-29 | $50.71 | $50.71 | 1,530,300 | — | — |
| 2025-07-28 | $53.08 | $53.08 | 1,192,200 | — | — |
| 2025-07-25 | $52.99 | $52.99 | 1,628,100 | — | — |
| 2025-07-24 | $53.42 | $53.42 | 2,679,700 | — | — |
| 2025-07-23 | $54.08 | $54.08 | 3,177,300 | — | — |
| 2025-07-22 | $49.40 | $49.40 | 1,898,600 | — | — |
| 2025-07-21 | $49.68 | $49.68 | 3,414,200 | — | — |
| 2025-07-18 | $54.54 | $54.54 | 2,431,900 | — | — |
| 2025-07-17 | $54.18 | $54.18 | 3,580,300 | — | — |
| 2025-07-16 | $52.76 | $52.76 | 3,937,100 | — | — |
| 2025-07-15 | $48.55 | $48.55 | 2,174,500 | — | — |
| 2025-07-14 | $47.54 | $47.54 | 2,543,900 | — | — |
| 2025-07-11 | $47.06 | $47.06 | 1,822,400 | — | — |
| 2025-07-10 | $47.81 | $47.81 | 2,782,100 | — | — |
| 2025-07-09 | $47.16 | $47.16 | 1,771,600 | — | — |
| 2025-07-08 | $45.69 | $45.69 | 2,471,400 | — | — |
| 2025-07-07 | $47.28 | $47.28 | 3,741,800 | — | — |
| 2025-07-03 | $47.91 | $47.91 | 4,967,000 | — | — |
| 2025-07-02 | $42.20 | $42.20 | 3,222,700 | — | — |
| 2025-07-01 | $39.68 | $39.68 | 2,427,500 | — | — |
| 2025-06-30 | $38.85 | $38.85 | 2,470,400 | — | — |
| 2025-06-27 | $37.25 | $37.25 | 1,649,600 | — | — |
| 2025-06-26 | $37.16 | $37.16 | 2,721,900 | — | — |
| 2025-06-25 | $34.91 | $34.91 | 2,737,500 | — | — |
| 2025-06-24 | $32.20 | $32.20 | 2,702,900 | — | — |
| 2025-06-23 | $32.89 | $32.89 | 1,968,200 | — | — |
| 2025-06-20 | $34.00 | $34.00 | 4,462,700 | — | — |
| 2025-06-18 | $35.70 | $35.70 | 7,562,000 | — | — |
| 2025-06-17 | $31.16 | $31.16 | 1,875,400 | — | — |
| 2025-06-16 | $32.45 | $32.45 | 4,055,800 | — | — |
| 2025-06-13 | $27.97 | $27.97 | 1,134,700 | — | — |
| 2025-06-12 | $28.01 | $28.01 | 1,197,300 | — | — |
| 2025-06-11 | $28.80 | $28.80 | 1,056,500 | — | — |
| 2025-06-10 | $28.23 | $28.23 | 2,156,200 | — | — |
| 2025-06-09 | $30.24 | $30.24 | 1,003,800 | — | — |
| 2025-06-06 | $29.81 | $29.81 | 676,200 | — | — |
| 2025-06-05 | $29.26 | $29.26 | 719,900 | — | — |
| 2025-06-04 | $29.72 | $29.72 | 983,400 | — | — |
| 2025-06-03 | $29.48 | $29.48 | 720,100 | — | — |
| 2025-06-02 | $29.34 | $29.34 | 836,600 | — | — |
| 2025-05-30 | $28.67 | $28.67 | 1,150,500 | — | — |
| 2025-05-29 | $28.94 | $28.94 | 1,162,300 | — | — |
| 2025-05-28 | $29.74 | $29.74 | 1,396,800 | — | — |
| 2025-05-27 | $30.71 | $30.71 | 2,347,300 | — | — |
| 2025-05-23 | $28.75 | $28.75 | 1,440,200 | — | — |
| 2025-05-22 | $29.43 | $29.43 | 2,533,000 | — | — |
| 2025-05-21 | $26.74 | $26.74 | 1,155,800 | — | — |
| 2025-05-20 | $28.24 | $28.24 | 599,800 | — | — |
| 2025-05-19 | $28.30 | $28.30 | 1,276,100 | — | — |
| 2025-05-16 | $27.67 | $27.67 | 1,282,700 | — | — |
| 2025-05-15 | $26.94 | $26.94 | 1,267,200 | — | — |
| 2025-05-14 | $28.00 | $28.00 | 1,519,500 | — | — |
| 2025-05-13 | $26.70 | $26.70 | 1,365,100 | — | — |
| 2025-05-12 | $26.00 | $26.00 | 1,842,300 | — | — |
| 2025-05-09 | $24.75 | $24.75 | 1,219,000 | — | — |
| 2025-05-08 | $23.94 | $23.94 | 3,048,000 | — | — |
| 2025-05-07 | $22.46 | $22.46 | 1,293,100 | — | — |
| 2025-05-06 | $22.95 | $22.95 | 981,200 | — | — |
| 2025-05-05 | $22.94 | $22.94 | 916,900 | — | — |
| 2025-05-02 | $23.06 | $23.06 | 1,091,800 | — | — |
| 2025-05-01 | $22.03 | $22.03 | 773,200 | — | — |
| 2025-04-30 | $21.58 | $21.58 | 761,600 | — | — |
| 2025-04-29 | $21.98 | $21.98 | 587,700 | — | — |
| 2025-04-28 | $22.00 | $22.00 | 671,100 | — | — |
| 2025-04-25 | $21.93 | $21.93 | 890,500 | — | — |
| 2025-04-24 | $22.06 | $22.06 | 933,600 | — | — |
| 2025-04-23 | $21.16 | $21.16 | 904,500 | — | — |
| 2025-04-22 | $20.28 | $20.28 | 803,600 | — | — |
| 2025-04-21 | $19.62 | $19.62 | 718,700 | — | — |
| 2025-04-17 | $20.41 | $20.41 | 634,300 | — | — |
| 2025-04-16 | $20.25 | $20.25 | 691,600 | — | — |
| 2025-04-15 | $20.76 | $20.76 | 993,100 | — | — |
| 2025-04-14 | $20.41 | $20.41 | 1,263,100 | — | — |
| 2025-04-11 | $20.63 | $20.63 | 917,700 | — | — |
| 2025-04-10 | $20.02 | $20.02 | 1,304,700 | — | — |
| 2025-04-09 | $21.38 | $21.38 | 2,300,800 | — | — |
| 2025-04-08 | $17.88 | $17.88 | 2,133,700 | — | — |
| 2025-04-07 | $18.56 | $18.56 | 2,537,200 | — | — |
| 2025-04-04 | $17.50 | $17.50 | 2,451,200 | — | — |
| 2025-04-03 | $18.24 | $18.24 | 3,166,400 | — | — |
| 2025-04-02 | $22.03 | $22.03 | 1,334,200 | — | — |
| 2025-04-01 | $20.90 | $20.90 | 1,064,900 | — | — |
| 2025-03-31 | $20.21 | $20.21 | 1,277,700 | — | — |
| 2025-03-28 | $20.16 | $20.16 | 1,623,200 | — | — |
| 2025-03-27 | $21.51 | $21.51 | 912,200 | — | — |
| 2025-03-26 | $22.15 | $22.15 | 955,500 | — | — |
| 2025-03-25 | $23.38 | $23.38 | 817,600 | — | — |
| 2025-03-24 | $23.50 | $23.50 | 1,085,500 | — | — |
| 2025-03-21 | $22.39 | $22.39 | 1,586,000 | — | — |
| 2025-03-20 | $21.65 | $21.65 | 801,300 | — | — |
| 2025-03-19 | $21.50 | $21.50 | 1,691,700 | — | — |
| 2025-03-18 | $20.99 | $20.99 | 816,800 | — | — |
| 2025-03-17 | $22.31 | $22.31 | 1,082,100 | — | — |
| 2025-03-14 | $21.65 | $21.65 | 1,514,900 | — | — |
| 2025-03-13 | $20.56 | $20.56 | 976,800 | — | — |
| 2025-03-12 | $21.35 | $21.35 | 1,039,000 | — | — |
| 2025-03-11 | $21.15 | $21.15 | 1,482,600 | — | — |
| 2025-03-10 | $21.17 | $21.17 | 1,841,100 | — | — |
| 2025-03-07 | $23.29 | $23.29 | 1,242,900 | — | — |
| 2025-03-06 | $21.96 | $21.96 | 1,106,800 | — | — |
| 2025-03-05 | $22.57 | $22.57 | 1,223,800 | — | — |
| 2025-03-04 | $21.87 | $21.87 | 2,008,900 | — | — |
| 2025-03-03 | $21.05 | $21.05 | 2,233,200 | — | — |
| 2025-02-28 | $22.70 | $22.70 | 1,742,600 | — | — |
| 2025-02-27 | $22.94 | $22.94 | 1,150,000 | — | — |
| 2025-02-26 | $23.72 | $23.72 | 1,294,400 | — | — |
| 2025-02-25 | $23.45 | $23.45 | 2,001,900 | — | — |
| 2025-02-24 | $24.38 | $24.38 | 1,971,600 | — | — |
| 2025-02-21 | $24.47 | $24.47 | 1,640,400 | — | — |
| 2025-02-20 | $26.09 | $26.09 | 1,598,300 | — | — |
| 2025-02-19 | $26.76 | $26.76 | 1,125,200 | — | — |
| 2025-02-18 | $27.81 | $27.81 | 1,307,900 | — | — |
| 2025-02-14 | $27.06 | $27.06 | 1,293,000 | — | — |
| 2025-02-13 | $27.72 | $27.72 | 2,126,400 | — | — |
| 2025-02-12 | $29.11 | $29.11 | 1,437,200 | — | — |
| 2025-02-11 | $29.14 | $29.14 | 2,113,600 | — | — |
| 2025-02-10 | $28.19 | $28.19 | 3,513,400 | — | — |
| 2025-02-07 | $26.37 | $26.37 | 2,809,200 | — | — |
| 2025-02-06 | $25.99 | $25.99 | 6,881,700 | — | — |
| 2025-02-05 | $30.92 | $30.92 | 3,978,900 | — | — |
| 2025-02-04 | $30.30 | $30.30 | 1,481,800 | — | — |
| 2025-02-03 | $29.21 | $29.21 | 1,799,600 | — | — |
| 2025-01-31 | $29.35 | $29.35 | 1,427,700 | — | — |
| 2025-01-30 | $29.82 | $29.82 | 1,473,600 | — | — |
| 2025-01-29 | $29.26 | $29.26 | 881,100 | — | — |
| 2025-01-28 | $29.56 | $29.56 | 1,872,700 | — | — |
| 2025-01-27 | $27.74 | $27.74 | 3,830,400 | — | — |
| 2025-01-24 | $31.38 | $31.38 | 1,834,300 | — | — |
| 2025-01-23 | $33.50 | $33.50 | 1,044,900 | — | — |
| 2025-01-22 | $33.29 | $33.29 | 1,850,200 | — | — |
| 2025-01-21 | $33.43 | $33.43 | 3,927,300 | — | — |
| 2025-01-17 | $29.76 | $29.76 | 4,202,900 | — | — |
| 2025-01-16 | $31.82 | $31.82 | 12,588,500 | — | — |
| 2025-01-15 | $26.77 | $26.77 | 1,459,600 | — | — |
| 2025-01-14 | $25.13 | $25.13 | 1,268,500 | — | — |
| 2025-01-13 | $24.47 | $24.47 | 1,613,100 | — | — |
| 2025-01-10 | $25.59 | $25.59 | 1,376,500 | — | — |
| 2025-01-08 | $26.45 | $26.45 | 1,841,700 | — | — |
| 2025-01-07 | $25.59 | $25.59 | 2,230,100 | — | — |
| 2025-01-06 | $26.70 | $26.70 | 2,379,900 | — | — |
| 2025-01-03 | $25.64 | $25.64 | 1,281,700 | — | — |
| 2025-01-02 | $24.71 | $24.71 | 1,180,500 | — | — |