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
- 2022-01-13 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 | $63.84 | $74.14 | 494,900 | — | — |
| 2025-12-30 | $64.32 | $74.70 | 410,000 | — | — |
| 2025-12-29 | $64.73 | $75.17 | 630,100 | — | — |
| 2025-12-26 | $65.45 | $76.01 | 770,000 | — | — |
| 2025-12-24 | $65.19 | $75.71 | 587,300 | — | — |
| 2025-12-23 | $65.39 | $75.94 | 1,053,900 | — | — |
| 2025-12-22 | $66.01 | $76.66 | 902,600 | — | — |
| 2025-12-19 | $64.64 | $75.07 | 2,196,900 | — | — |
| 2025-12-18 | $64.40 | $74.79 | 2,024,700 | — | — |
| 2025-12-17 | $65.00 | $75.49 | 1,371,600 | — | — |
| 2025-12-16 | $66.43 | $77.15 | 1,507,500 | — | — |
| 2025-12-15 | $66.74 | $77.51 | 1,250,400 | — | — |
| 2025-12-12 | $66.90 | $77.69 | 1,661,700 | — | — |
| 2025-12-11 | $68.77 | $79.87 | 3,828,300 | — | — |
| 2025-12-10 | $67.57 | $78.47 | 3,088,700 | — | — |
| 2025-12-09 | $65.48 | $76.04 | 2,145,100 | — | — |
| 2025-12-08 | $61.69 | $71.64 | 1,164,700 | — | — |
| 2025-12-05 | $61.69 | $71.64 | 1,223,300 | — | — |
| 2025-12-04 | $60.83 | $70.64 | 1,156,800 | — | — |
| 2025-12-03 | $60.65 | $70.44 | 1,168,500 | — | — |
| 2025-12-02 | $58.31 | $67.72 | 942,600 | — | — |
| 2025-12-01 | $58.07 | $67.44 | 2,971,900 | — | — |
| 2025-11-28 | $59.08 | $68.61 | 718,900 | — | — |
| 2025-11-26 | $58.17 | $67.55 | 1,097,900 | — | — |
| 2025-11-25 | $57.45 | $66.72 | 1,329,000 | — | — |
| 2025-11-24 | $55.64 | $64.62 | 1,326,800 | — | — |
| 2025-11-21 | $55.88 | $64.90 | 1,894,100 | — | — |
| 2025-11-20 | $55.14 | $64.04 | 2,150,000 | — | — |
| 2025-11-19 | $55.67 | $64.65 | 1,767,900 | — | — |
| 2025-11-18 | $54.86 | $63.71 | 2,425,700 | — | — |
| 2025-11-17 | $55.20 | $64.11 | 2,677,500 | — | — |
| 2025-11-14 | $57.87 | $67.21 | 2,292,100 | — | — |
| 2025-11-13 | $57.87 | $66.68 | 3,673,100 | — | — |
| 2025-11-12 | $58.61 | $67.54 | 3,087,700 | — | — |
| 2025-11-11 | $56.99 | $65.67 | 2,008,200 | — | — |
| 2025-11-10 | $55.07 | $63.46 | 2,263,500 | — | — |
| 2025-11-07 | $55.13 | $63.53 | 1,991,400 | — | — |
| 2025-11-06 | $54.67 | $63.00 | 2,336,000 | — | — |
| 2025-11-05 | $53.28 | $61.39 | 2,636,300 | — | — |
| 2025-11-04 | $53.41 | $61.54 | 3,053,700 | — | — |
| 2025-11-03 | $54.81 | $63.16 | 2,291,400 | — | — |
| 2025-10-31 | $55.04 | $63.42 | 2,688,200 | — | — |
| 2025-10-30 | $55.48 | $63.93 | 1,291,300 | — | — |
| 2025-10-29 | $56.20 | $64.76 | 1,607,900 | — | — |
| 2025-10-28 | $57.05 | $65.74 | 1,239,600 | — | — |
| 2025-10-27 | $57.58 | $66.35 | 1,777,100 | — | — |
| 2025-10-24 | $56.51 | $65.12 | 1,330,500 | — | — |
| 2025-10-23 | $55.83 | $64.33 | 2,268,400 | — | — |
| 2025-10-22 | $57.09 | $65.79 | 1,993,300 | — | — |
| 2025-10-21 | $56.73 | $65.37 | 1,020,400 | — | — |
| 2025-10-20 | $55.82 | $64.32 | 1,891,300 | — | — |
| 2025-10-17 | $54.90 | $63.26 | 2,305,100 | — | — |
| 2025-10-16 | $54.87 | $63.23 | 2,400,300 | — | — |
| 2025-10-15 | $57.15 | $65.85 | 1,108,500 | — | — |
| 2025-10-14 | $57.07 | $65.76 | 1,354,700 | — | — |
| 2025-10-13 | $56.06 | $64.60 | 2,241,000 | — | — |
| 2025-10-10 | $54.91 | $63.27 | 1,951,000 | — | — |
| 2025-10-09 | $58.18 | $67.04 | 1,927,900 | — | — |
| 2025-10-08 | $57.85 | $66.66 | 1,196,700 | — | — |
| 2025-10-07 | $57.08 | $65.77 | 1,193,400 | — | — |
| 2025-10-06 | $58.53 | $67.44 | 1,432,800 | — | — |
| 2025-10-03 | $58.51 | $67.42 | 1,395,500 | — | — |
| 2025-10-02 | $56.37 | $64.95 | 1,876,300 | — | — |
| 2025-10-01 | $56.16 | $64.71 | 1,712,700 | — | — |
| 2025-09-30 | $57.45 | $66.20 | 1,820,700 | — | — |
| 2025-09-29 | $58.90 | $67.87 | 1,086,000 | — | — |
| 2025-09-26 | $58.60 | $67.53 | 1,988,200 | — | — |
| 2025-09-25 | $59.71 | $68.80 | 1,202,700 | — | — |
| 2025-09-24 | $60.50 | $69.71 | 1,680,800 | — | — |
| 2025-09-23 | $64.36 | $74.16 | 1,088,700 | — | — |
| 2025-09-22 | $64.35 | $74.15 | 1,255,300 | — | — |
| 2025-09-19 | $63.94 | $73.68 | 3,317,200 | — | — |
| 2025-09-18 | $63.73 | $73.44 | 1,771,000 | — | — |
| 2025-09-17 | $62.62 | $72.16 | 1,278,000 | — | — |
| 2025-09-16 | $62.14 | $71.60 | 1,180,200 | — | — |
| 2025-09-15 | $61.41 | $70.76 | 1,015,000 | — | — |
| 2025-09-12 | $61.29 | $70.62 | 822,200 | — | — |
| 2025-09-11 | $62.09 | $71.55 | 1,602,900 | — | — |
| 2025-09-10 | $59.97 | $69.10 | 1,684,800 | — | — |
| 2025-09-09 | $58.95 | $67.93 | 796,100 | — | — |
| 2025-09-08 | $59.03 | $68.02 | 938,400 | — | — |
| 2025-09-05 | $58.52 | $67.43 | 1,682,900 | — | — |
| 2025-09-04 | $59.02 | $68.01 | 1,630,800 | — | — |
| 2025-09-03 | $58.13 | $66.98 | 1,763,600 | — | — |
| 2025-09-02 | $58.89 | $67.86 | 2,882,200 | — | — |
| 2025-08-29 | $60.35 | $69.54 | 788,300 | — | — |
| 2025-08-28 | $60.68 | $69.92 | 1,069,600 | — | — |
| 2025-08-27 | $61.39 | $70.74 | 1,061,200 | — | — |
| 2025-08-26 | $61.46 | $70.82 | 1,084,100 | — | — |
| 2025-08-25 | $60.33 | $69.52 | 2,363,200 | — | — |
| 2025-08-22 | $60.94 | $70.22 | 1,960,800 | — | — |
| 2025-08-21 | $60.09 | $69.24 | 936,400 | — | — |
| 2025-08-20 | $59.61 | $68.69 | 2,271,400 | — | — |
| 2025-08-19 | $60.65 | $69.89 | 3,002,000 | — | — |
| 2025-08-18 | $62.45 | $71.96 | 1,900,300 | — | — |
| 2025-08-15 | $63.48 | $72.47 | 1,862,000 | — | — |
| 2025-08-14 | $64.17 | $73.26 | 2,518,200 | — | — |
| 2025-08-13 | $64.85 | $74.03 | 2,030,200 | — | — |
| 2025-08-12 | $63.71 | $72.73 | 2,088,100 | — | — |
| 2025-08-11 | $61.46 | $70.16 | 2,929,700 | — | — |
| 2025-08-08 | $61.70 | $70.44 | 1,724,300 | — | — |
| 2025-08-07 | $60.19 | $68.71 | 2,618,400 | — | — |
| 2025-08-06 | $60.22 | $68.75 | 3,324,200 | — | — |
| 2025-08-05 | $57.28 | $65.39 | 2,051,700 | — | — |
| 2025-08-04 | $57.14 | $65.23 | 1,596,700 | — | — |
| 2025-08-01 | $55.84 | $63.75 | 1,328,400 | — | — |
| 2025-07-31 | $57.07 | $65.15 | 2,084,500 | — | — |
| 2025-07-30 | $58.44 | $66.71 | 1,398,000 | — | — |
| 2025-07-29 | $58.30 | $66.56 | 961,600 | — | — |
| 2025-07-28 | $58.31 | $66.57 | 1,637,200 | — | — |
| 2025-07-25 | $58.40 | $66.67 | 859,500 | — | — |
| 2025-07-24 | $57.57 | $65.72 | 2,765,000 | — | — |
| 2025-07-23 | $56.27 | $64.24 | 1,256,900 | — | — |
| 2025-07-22 | $55.00 | $62.79 | 2,106,500 | — | — |
| 2025-07-21 | $55.28 | $63.11 | 1,501,000 | — | — |
| 2025-07-18 | $56.09 | $64.03 | 1,965,000 | — | — |
| 2025-07-17 | $56.69 | $64.72 | 2,487,300 | — | — |
| 2025-07-16 | $56.36 | $64.34 | 3,360,300 | — | — |
| 2025-07-15 | $54.21 | $61.89 | 1,095,500 | — | — |
| 2025-07-14 | $55.76 | $63.66 | 918,000 | — | — |
| 2025-07-11 | $55.64 | $63.52 | 1,384,000 | — | — |
| 2025-07-10 | $55.99 | $63.92 | 2,126,800 | — | — |
| 2025-07-09 | $54.20 | $61.87 | 1,422,200 | — | — |
| 2025-07-08 | $53.49 | $61.06 | 1,425,000 | — | — |
| 2025-07-07 | $52.99 | $60.49 | 1,521,100 | — | — |
| 2025-07-03 | $54.07 | $61.73 | 1,399,700 | — | — |
| 2025-07-02 | $53.67 | $61.27 | 1,341,800 | — | — |
| 2025-07-01 | $52.84 | $60.32 | 1,237,500 | — | — |
| 2025-06-30 | $52.45 | $59.88 | 1,522,800 | — | — |
| 2025-06-27 | $53.09 | $60.61 | 5,535,000 | — | — |
| 2025-06-26 | $52.82 | $60.30 | 1,794,700 | — | — |
| 2025-06-25 | $52.01 | $59.37 | 1,468,200 | — | — |
| 2025-06-24 | $52.12 | $59.50 | 1,946,000 | — | — |
| 2025-06-23 | $50.69 | $57.87 | 1,091,700 | — | — |
| 2025-06-20 | $50.54 | $57.70 | 2,309,100 | — | — |
| 2025-06-18 | $49.93 | $57.00 | 1,385,700 | — | — |
| 2025-06-17 | $48.85 | $55.77 | 889,600 | — | — |
| 2025-06-16 | $50.15 | $57.25 | 1,629,200 | — | — |
| 2025-06-13 | $49.82 | $56.87 | 1,642,900 | — | — |
| 2025-06-12 | $51.80 | $59.13 | 1,736,400 | — | — |
| 2025-06-11 | $51.30 | $58.56 | 1,550,900 | — | — |
| 2025-06-10 | $49.93 | $57.00 | 1,790,900 | — | — |
| 2025-06-09 | $50.40 | $57.54 | 2,565,400 | — | — |
| 2025-06-06 | $50.25 | $57.37 | 1,713,400 | — | — |
| 2025-06-05 | $48.91 | $55.84 | 1,840,000 | — | — |
| 2025-06-04 | $48.60 | $55.48 | 999,200 | — | — |
| 2025-06-03 | $48.67 | $55.56 | 1,556,400 | — | — |
| 2025-06-02 | $48.19 | $55.01 | 1,623,100 | — | — |
| 2025-05-30 | $48.13 | $54.94 | 2,699,300 | — | — |
| 2025-05-29 | $48.50 | $55.37 | 2,310,400 | — | — |
| 2025-05-28 | $47.59 | $54.33 | 1,296,200 | — | — |
| 2025-05-27 | $48.14 | $54.96 | 3,277,700 | — | — |
| 2025-05-23 | $46.99 | $53.64 | 1,992,000 | — | — |
| 2025-05-22 | $46.99 | $53.64 | 4,470,100 | — | — |
| 2025-05-21 | $47.27 | $53.96 | 10,162,400 | — | — |
| 2025-05-20 | $49.90 | $56.97 | 966,700 | — | — |
| 2025-05-19 | $50.83 | $58.03 | 978,700 | — | — |
| 2025-05-16 | $51.91 | $58.79 | 934,700 | — | — |
| 2025-05-15 | $51.29 | $58.09 | 1,592,400 | — | — |
| 2025-05-14 | $52.93 | $59.95 | 1,299,200 | — | — |
| 2025-05-13 | $52.85 | $59.86 | 1,476,100 | — | — |
| 2025-05-12 | $52.50 | $59.46 | 3,531,000 | — | — |
| 2025-05-09 | $49.60 | $56.18 | 2,921,800 | — | — |
| 2025-05-08 | $48.76 | $55.22 | 2,063,300 | — | — |
| 2025-05-07 | $46.26 | $52.39 | 2,191,600 | — | — |
| 2025-05-06 | $46.19 | $52.31 | 1,488,800 | — | — |
| 2025-05-05 | $47.15 | $53.40 | 1,073,600 | — | — |
| 2025-05-02 | $47.54 | $53.84 | 953,300 | — | — |
| 2025-05-01 | $46.67 | $52.86 | 967,900 | — | — |
| 2025-04-30 | $46.45 | $52.61 | 936,900 | — | — |
| 2025-04-29 | $47.00 | $53.23 | 516,600 | — | — |
| 2025-04-28 | $46.75 | $52.95 | 611,300 | — | — |
| 2025-04-25 | $46.54 | $52.71 | 858,200 | — | — |
| 2025-04-24 | $46.71 | $52.90 | 1,289,000 | — | — |
| 2025-04-23 | $44.52 | $50.42 | 1,125,900 | — | — |
| 2025-04-22 | $43.28 | $49.02 | 1,339,300 | — | — |
| 2025-04-21 | $41.69 | $47.22 | 1,608,600 | — | — |
| 2025-04-17 | $43.51 | $49.28 | 1,268,400 | — | — |
| 2025-04-16 | $43.50 | $49.27 | 1,628,000 | — | — |
| 2025-04-15 | $44.81 | $50.75 | 1,303,500 | — | — |
| 2025-04-14 | $44.52 | $50.42 | 1,599,600 | — | — |
| 2025-04-11 | $44.59 | $50.50 | 2,045,500 | — | — |
| 2025-04-10 | $43.80 | $49.61 | 2,765,700 | — | — |
| 2025-04-09 | $45.87 | $51.95 | 3,559,100 | — | — |
| 2025-04-08 | $39.68 | $44.94 | 2,593,600 | — | — |
| 2025-04-07 | $41.60 | $47.12 | 4,263,800 | — | — |
| 2025-04-04 | $40.99 | $46.42 | 5,668,200 | — | — |
| 2025-04-03 | $42.33 | $47.94 | 3,462,100 | — | — |
| 2025-04-02 | $49.62 | $56.20 | 1,163,200 | — | — |
| 2025-04-01 | $47.72 | $54.05 | 1,084,200 | — | — |
| 2025-03-31 | $47.43 | $53.72 | 1,198,700 | — | — |
| 2025-03-28 | $47.71 | $54.04 | 770,700 | — | — |
| 2025-03-27 | $49.54 | $56.11 | 1,176,400 | — | — |
| 2025-03-26 | $51.33 | $58.14 | 1,074,700 | — | — |
| 2025-03-25 | $52.55 | $59.52 | 1,590,300 | — | — |
| 2025-03-24 | $52.24 | $59.17 | 1,499,000 | — | — |
| 2025-03-21 | $50.00 | $56.63 | 2,593,000 | — | — |
| 2025-03-20 | $50.49 | $57.18 | 1,537,800 | — | — |
| 2025-03-19 | $50.50 | $57.20 | 1,506,200 | — | — |
| 2025-03-18 | $49.20 | $55.72 | 1,901,100 | — | — |
| 2025-03-17 | $49.51 | $56.07 | 1,772,200 | — | — |
| 2025-03-14 | $47.59 | $53.90 | 2,442,500 | — | — |
| 2025-03-13 | $46.55 | $52.72 | 3,574,600 | — | — |
| 2025-03-12 | $49.68 | $56.27 | 1,739,400 | — | — |
| 2025-03-11 | $48.63 | $55.08 | 2,449,900 | — | — |
| 2025-03-10 | $46.50 | $52.66 | 2,103,400 | — | — |
| 2025-03-07 | $49.08 | $55.59 | 2,018,800 | — | — |
| 2025-03-06 | $48.97 | $55.46 | 1,884,600 | — | — |
| 2025-03-05 | $50.83 | $57.57 | 967,500 | — | — |
| 2025-03-04 | $50.09 | $56.73 | 1,888,700 | — | — |
| 2025-03-03 | $52.80 | $59.80 | 1,128,100 | — | — |
| 2025-02-28 | $55.16 | $62.47 | 1,254,800 | — | — |
| 2025-02-27 | $54.52 | $61.75 | 761,500 | — | — |
| 2025-02-26 | $55.61 | $62.98 | 1,026,400 | — | — |
| 2025-02-25 | $54.77 | $62.03 | 1,107,800 | — | — |
| 2025-02-24 | $56.16 | $63.61 | 1,267,200 | — | — |
| 2025-02-21 | $56.63 | $64.14 | 2,852,200 | — | — |
| 2025-02-20 | $58.50 | $65.66 | 1,938,700 | — | — |
| 2025-02-19 | $60.28 | $67.65 | 1,308,000 | — | — |
| 2025-02-18 | $60.22 | $67.59 | 1,381,300 | — | — |
| 2025-02-14 | $59.38 | $66.64 | 1,219,400 | — | — |
| 2025-02-13 | $58.49 | $65.64 | 2,323,000 | — | — |
| 2025-02-12 | $60.85 | $68.29 | 1,413,500 | — | — |
| 2025-02-11 | $60.79 | $68.23 | 1,408,900 | — | — |
| 2025-02-10 | $62.38 | $70.01 | 1,210,400 | — | — |
| 2025-02-07 | $62.87 | $70.56 | 836,500 | — | — |
| 2025-02-06 | $63.76 | $71.56 | 694,300 | — | — |
| 2025-02-05 | $63.83 | $71.64 | 1,351,000 | — | — |
| 2025-02-04 | $64.03 | $71.86 | 1,050,100 | — | — |
| 2025-02-03 | $65.47 | $73.48 | 757,900 | — | — |
| 2025-01-31 | $67.25 | $75.48 | 620,000 | — | — |
| 2025-01-30 | $67.05 | $75.25 | 443,800 | — | — |
| 2025-01-29 | $66.92 | $75.10 | 667,300 | — | — |
| 2025-01-28 | $66.70 | $74.86 | 905,800 | — | — |
| 2025-01-27 | $66.70 | $74.86 | 1,015,500 | — | — |
| 2025-01-24 | $69.30 | $77.78 | 745,900 | — | — |
| 2025-01-23 | $69.77 | $78.30 | 570,000 | — | — |
| 2025-01-22 | $68.51 | $76.89 | 678,600 | — | — |
| 2025-01-21 | $68.49 | $76.87 | 651,400 | — | — |
| 2025-01-17 | $67.03 | $75.23 | 649,500 | — | — |
| 2025-01-16 | $65.50 | $73.51 | 538,500 | — | — |
| 2025-01-15 | $66.00 | $74.07 | 997,800 | — | — |
| 2025-01-14 | $63.10 | $70.82 | 760,100 | — | — |
| 2025-01-13 | $61.88 | $69.45 | 1,652,700 | — | — |
| 2025-01-10 | $62.40 | $70.03 | 1,361,800 | — | — |
| 2025-01-08 | $65.08 | $73.04 | 814,300 | — | — |
| 2025-01-07 | $64.30 | $72.17 | 1,181,000 | — | — |
| 2025-01-06 | $66.05 | $74.13 | 985,500 | — | — |
| 2025-01-03 | $65.72 | $73.76 | 613,800 | — | — |
| 2025-01-02 | $63.78 | $71.58 | 681,200 | — | — |