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
- 2020-12-16 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 | $43.73 | $43.73 | 3,862,600 | — | — |
| 2025-12-30 | $44.96 | $44.96 | 3,610,800 | — | — |
| 2025-12-29 | $46.57 | $46.57 | 5,988,400 | — | — |
| 2025-12-26 | $47.47 | $47.47 | 4,088,100 | — | — |
| 2025-12-24 | $48.22 | $48.22 | 3,063,400 | — | — |
| 2025-12-23 | $48.90 | $48.90 | 5,737,000 | — | — |
| 2025-12-22 | $48.77 | $48.77 | 5,673,800 | — | — |
| 2025-12-19 | $47.59 | $47.59 | 4,279,400 | — | — |
| 2025-12-18 | $47.03 | $47.03 | 5,834,500 | — | — |
| 2025-12-17 | $45.05 | $45.05 | 5,427,600 | — | — |
| 2025-12-16 | $46.91 | $46.91 | 3,496,200 | — | — |
| 2025-12-15 | $46.05 | $46.05 | 5,632,200 | — | — |
| 2025-12-12 | $49.35 | $49.35 | 5,156,300 | — | — |
| 2025-12-11 | $49.13 | $49.13 | 3,455,200 | — | — |
| 2025-12-10 | $48.81 | $48.81 | 5,186,800 | — | — |
| 2025-12-09 | $46.50 | $46.50 | 3,816,400 | — | — |
| 2025-12-08 | $46.91 | $46.91 | 3,866,100 | — | — |
| 2025-12-05 | $46.75 | $46.75 | 3,275,800 | — | — |
| 2025-12-04 | $47.13 | $47.13 | 4,950,600 | — | — |
| 2025-12-03 | $45.30 | $45.30 | 3,375,600 | — | — |
| 2025-12-02 | $42.70 | $42.70 | 3,425,800 | — | — |
| 2025-12-01 | $44.26 | $44.26 | 4,149,300 | — | — |
| 2025-11-28 | $44.96 | $44.96 | 3,741,000 | — | — |
| 2025-11-26 | $42.06 | $42.06 | 4,169,400 | — | — |
| 2025-11-25 | $41.77 | $41.77 | 5,363,900 | — | — |
| 2025-11-24 | $39.02 | $39.02 | 4,586,900 | — | — |
| 2025-11-21 | $37.09 | $37.09 | 6,119,900 | — | — |
| 2025-11-20 | $35.58 | $35.58 | 5,045,300 | — | — |
| 2025-11-19 | $37.27 | $37.27 | 6,199,900 | — | — |
| 2025-11-18 | $37.91 | $37.91 | 7,874,600 | — | — |
| 2025-11-17 | $36.06 | $36.06 | 5,545,500 | — | — |
| 2025-11-14 | $38.72 | $38.72 | 6,967,200 | — | — |
| 2025-11-13 | $37.29 | $37.29 | 6,664,500 | — | — |
| 2025-11-12 | $39.62 | $39.62 | 4,605,100 | — | — |
| 2025-11-11 | $38.93 | $38.93 | 4,228,100 | — | — |
| 2025-11-10 | $38.77 | $38.77 | 8,373,100 | — | — |
| 2025-11-07 | $38.60 | $38.60 | 8,898,200 | — | — |
| 2025-11-06 | $37.72 | $37.72 | 9,289,500 | — | — |
| 2025-11-05 | $41.75 | $41.75 | 22,073,900 | — | — |
| 2025-11-04 | $46.24 | $46.24 | 12,143,400 | — | — |
| 2025-11-03 | $47.54 | $47.54 | 6,266,500 | — | — |
| 2025-10-31 | $47.52 | $47.52 | 6,178,600 | — | — |
| 2025-10-30 | $44.96 | $44.96 | 8,035,100 | — | — |
| 2025-10-29 | $48.75 | $48.75 | 6,519,000 | — | — |
| 2025-10-28 | $50.70 | $50.70 | 5,486,700 | — | — |
| 2025-10-27 | $52.74 | $52.74 | 4,829,400 | — | — |
| 2025-10-24 | $52.69 | $52.69 | 6,155,300 | — | — |
| 2025-10-23 | $52.10 | $52.10 | 6,188,100 | — | — |
| 2025-10-22 | $50.38 | $50.38 | 7,430,800 | — | — |
| 2025-10-21 | $52.36 | $52.36 | 6,653,300 | — | — |
| 2025-10-20 | $50.22 | $50.22 | 5,620,500 | — | — |
| 2025-10-17 | $46.50 | $46.50 | 5,340,600 | — | — |
| 2025-10-16 | $47.79 | $47.79 | 6,426,400 | — | — |
| 2025-10-15 | $51.07 | $51.07 | 5,949,600 | — | — |
| 2025-10-14 | $50.39 | $50.39 | 5,609,100 | — | — |
| 2025-10-13 | $49.60 | $49.60 | 6,616,100 | — | — |
| 2025-10-10 | $48.58 | $48.58 | 9,104,700 | — | — |
| 2025-10-09 | $52.37 | $52.37 | 5,714,800 | — | — |
| 2025-10-08 | $51.76 | $51.76 | 4,953,500 | — | — |
| 2025-10-07 | $51.81 | $51.81 | 7,018,300 | — | — |
| 2025-10-06 | $52.61 | $52.61 | 5,657,900 | — | — |
| 2025-10-03 | $51.96 | $51.96 | 5,283,100 | — | — |
| 2025-10-02 | $52.88 | $52.88 | 7,414,800 | — | — |
| 2025-10-01 | $52.13 | $52.13 | 13,956,600 | — | — |
| 2025-09-30 | $50.80 | $50.80 | 10,231,800 | — | — |
| 2025-09-29 | $52.74 | $52.74 | 15,908,500 | — | — |
| 2025-09-26 | $57.35 | $57.35 | 4,369,700 | — | — |
| 2025-09-25 | $56.93 | $56.93 | 9,887,600 | — | — |
| 2025-09-24 | $60.61 | $60.61 | 6,411,400 | — | — |
| 2025-09-23 | $62.38 | $62.38 | 6,097,800 | — | — |
| 2025-09-22 | $64.90 | $64.90 | 8,051,200 | — | — |
| 2025-09-19 | $67.89 | $67.89 | 10,030,200 | — | — |
| 2025-09-18 | $68.05 | $68.05 | 7,748,200 | — | — |
| 2025-09-17 | $68.12 | $68.12 | 11,105,800 | — | — |
| 2025-09-16 | $67.17 | $67.17 | 6,414,100 | — | — |
| 2025-09-15 | $66.98 | $66.98 | 6,187,000 | — | — |
| 2025-09-12 | $63.08 | $63.08 | 7,114,400 | — | — |
| 2025-09-11 | $62.19 | $62.19 | 8,331,200 | — | — |
| 2025-09-10 | $62.42 | $62.42 | 17,239,500 | — | — |
| 2025-09-09 | $68.92 | $68.92 | 3,614,500 | — | — |
| 2025-09-08 | $68.22 | $68.22 | 3,796,700 | — | — |
| 2025-09-05 | $66.90 | $66.90 | 5,826,500 | — | — |
| 2025-09-04 | $65.87 | $65.87 | 4,462,900 | — | — |
| 2025-09-03 | $64.46 | $64.46 | 6,525,900 | — | — |
| 2025-09-02 | $69.17 | $69.17 | 5,244,700 | — | — |
| 2025-08-29 | $73.28 | $73.28 | 5,782,700 | — | — |
| 2025-08-28 | $73.76 | $73.76 | 7,562,100 | — | — |
| 2025-08-27 | $69.60 | $69.60 | 4,906,400 | — | — |
| 2025-08-26 | $68.89 | $68.89 | 3,868,000 | — | — |
| 2025-08-25 | $69.15 | $69.15 | 6,221,600 | — | — |
| 2025-08-22 | $68.85 | $68.85 | 12,218,900 | — | — |
| 2025-08-21 | $63.52 | $63.52 | 2,865,600 | — | — |
| 2025-08-20 | $63.88 | $63.88 | 7,591,500 | — | — |
| 2025-08-19 | $61.58 | $61.58 | 5,131,000 | — | — |
| 2025-08-18 | $65.30 | $65.30 | 3,600,100 | — | — |
| 2025-08-15 | $64.09 | $64.09 | 4,461,600 | — | — |
| 2025-08-14 | $63.83 | $63.83 | 7,310,900 | — | — |
| 2025-08-13 | $66.83 | $66.83 | 8,553,500 | — | — |
| 2025-08-12 | $63.41 | $63.41 | 12,425,300 | — | — |
| 2025-08-11 | $63.46 | $63.46 | 13,094,900 | — | — |
| 2025-08-08 | $68.76 | $68.76 | 5,613,700 | — | — |
| 2025-08-07 | $69.53 | $69.53 | 8,018,100 | — | — |
| 2025-08-06 | $67.14 | $67.14 | 23,741,800 | — | — |
| 2025-08-05 | $82.62 | $82.62 | 10,177,000 | — | — |
| 2025-08-04 | $82.83 | $82.83 | 5,189,000 | — | — |
| 2025-08-01 | $79.22 | $79.22 | 6,839,900 | — | — |
| 2025-07-31 | $81.74 | $81.74 | 5,257,000 | — | — |
| 2025-07-30 | $83.32 | $83.32 | 8,956,100 | — | — |
| 2025-07-29 | $80.43 | $80.43 | 4,909,600 | — | — |
| 2025-07-28 | $82.30 | $82.30 | 4,540,100 | — | — |
| 2025-07-25 | $83.53 | $83.53 | 3,062,500 | — | — |
| 2025-07-24 | $82.70 | $82.70 | 3,765,800 | — | — |
| 2025-07-23 | $84.13 | $84.13 | 6,749,700 | — | — |
| 2025-07-22 | $79.99 | $79.99 | 5,939,900 | — | — |
| 2025-07-21 | $76.68 | $76.68 | 4,237,400 | — | — |
| 2025-07-18 | $78.36 | $78.36 | 3,917,100 | — | — |
| 2025-07-17 | $77.58 | $77.58 | 5,276,900 | — | — |
| 2025-07-16 | $76.96 | $76.96 | 5,260,300 | — | — |
| 2025-07-15 | $74.13 | $74.13 | 3,948,800 | — | — |
| 2025-07-14 | $74.99 | $74.99 | 8,120,100 | — | — |
| 2025-07-11 | $75.62 | $75.62 | 5,370,200 | — | — |
| 2025-07-10 | $79.03 | $79.03 | 5,438,600 | — | — |
| 2025-07-09 | $78.42 | $78.42 | 5,446,800 | — | — |
| 2025-07-08 | $76.07 | $76.07 | 7,350,300 | — | — |
| 2025-07-07 | $76.35 | $76.35 | 8,035,900 | — | — |
| 2025-07-03 | $73.82 | $73.82 | 3,502,800 | — | — |
| 2025-07-02 | $73.39 | $73.39 | 8,216,000 | — | — |
| 2025-07-01 | $68.14 | $68.14 | 7,534,300 | — | — |
| 2025-06-30 | $64.68 | $64.68 | 5,306,000 | — | — |
| 2025-06-27 | $63.43 | $63.43 | 6,129,200 | — | — |
| 2025-06-26 | $63.35 | $63.35 | 4,170,000 | — | — |
| 2025-06-25 | $62.44 | $62.44 | 5,324,300 | — | — |
| 2025-06-24 | $64.85 | $64.85 | 11,316,800 | — | — |
| 2025-06-23 | $59.07 | $59.07 | 6,190,900 | — | — |
| 2025-06-20 | $58.01 | $58.01 | 6,586,900 | — | — |
| 2025-06-18 | $59.08 | $59.08 | 11,023,900 | — | — |
| 2025-06-17 | $53.40 | $53.40 | 3,866,300 | — | — |
| 2025-06-16 | $55.06 | $55.06 | 4,594,600 | — | — |
| 2025-06-13 | $52.02 | $52.02 | 5,622,800 | — | — |
| 2025-06-12 | $54.58 | $54.58 | 4,590,800 | — | — |
| 2025-06-11 | $57.88 | $57.88 | 7,774,900 | — | — |
| 2025-06-10 | $57.68 | $57.68 | 5,371,600 | — | — |
| 2025-06-09 | $57.42 | $57.42 | 6,346,800 | — | — |
| 2025-06-06 | $54.33 | $54.33 | 5,240,500 | — | — |
| 2025-06-05 | $51.38 | $51.38 | 5,002,700 | — | — |
| 2025-06-04 | $50.66 | $50.66 | 4,011,800 | — | — |
| 2025-06-03 | $50.98 | $50.98 | 5,507,200 | — | — |
| 2025-06-02 | $47.90 | $47.90 | 3,594,400 | — | — |
| 2025-05-30 | $47.17 | $47.17 | 3,730,700 | — | — |
| 2025-05-29 | $46.69 | $46.69 | 3,765,000 | — | — |
| 2025-05-28 | $47.01 | $47.01 | 4,181,200 | — | — |
| 2025-05-27 | $47.66 | $47.66 | 4,753,100 | — | — |
| 2025-05-23 | $45.26 | $45.26 | 4,784,300 | — | — |
| 2025-05-22 | $45.63 | $45.63 | 3,382,600 | — | — |
| 2025-05-21 | $43.92 | $43.92 | 5,521,800 | — | — |
| 2025-05-20 | $46.64 | $46.64 | 4,893,400 | — | — |
| 2025-05-19 | $47.47 | $47.47 | 4,332,200 | — | — |
| 2025-05-16 | $48.08 | $48.08 | 4,951,400 | — | — |
| 2025-05-15 | $47.39 | $47.39 | 7,130,600 | — | — |
| 2025-05-14 | $51.32 | $51.32 | 6,929,800 | — | — |
| 2025-05-13 | $53.68 | $53.68 | 6,962,200 | — | — |
| 2025-05-12 | $52.96 | $52.96 | 9,692,400 | — | — |
| 2025-05-09 | $47.17 | $47.17 | 7,210,100 | — | — |
| 2025-05-08 | $47.93 | $47.93 | 11,743,800 | — | — |
| 2025-05-07 | $46.44 | $46.44 | 23,969,800 | — | — |
| 2025-05-06 | $51.40 | $51.40 | 14,436,900 | — | — |
| 2025-05-05 | $52.00 | $52.00 | 10,433,400 | — | — |
| 2025-05-02 | $50.08 | $50.08 | 7,645,300 | — | — |
| 2025-05-01 | $47.69 | $47.69 | 4,966,800 | — | — |
| 2025-04-30 | $47.80 | $47.80 | 4,587,200 | — | — |
| 2025-04-29 | $49.19 | $49.19 | 5,404,500 | — | — |
| 2025-04-28 | $48.10 | $48.10 | 4,517,400 | — | — |
| 2025-04-25 | $48.68 | $48.68 | 5,153,000 | — | — |
| 2025-04-24 | $46.71 | $46.71 | 4,780,300 | — | — |
| 2025-04-23 | $43.98 | $43.98 | 6,949,500 | — | — |
| 2025-04-22 | $41.93 | $41.93 | 5,252,300 | — | — |
| 2025-04-21 | $39.75 | $39.75 | 2,900,300 | — | — |
| 2025-04-17 | $40.92 | $40.92 | 2,931,100 | — | — |
| 2025-04-16 | $39.42 | $39.42 | 3,423,900 | — | — |
| 2025-04-15 | $40.45 | $40.45 | 4,694,500 | — | — |
| 2025-04-14 | $39.96 | $39.96 | 5,126,300 | — | — |
| 2025-04-11 | $38.99 | $38.99 | 4,923,600 | — | — |
| 2025-04-10 | $38.55 | $38.55 | 8,874,700 | — | — |
| 2025-04-09 | $43.14 | $43.14 | 12,871,200 | — | — |
| 2025-04-08 | $35.89 | $35.89 | 10,083,800 | — | — |
| 2025-04-07 | $37.78 | $37.78 | 12,394,700 | — | — |
| 2025-04-04 | $34.80 | $34.80 | 12,326,600 | — | — |
| 2025-04-03 | $38.69 | $38.69 | 10,482,100 | — | — |
| 2025-04-02 | $47.63 | $47.63 | 4,700,500 | — | — |
| 2025-04-01 | $46.00 | $46.00 | 3,772,400 | — | — |
| 2025-03-31 | $46.03 | $46.03 | 4,761,800 | — | — |
| 2025-03-28 | $47.29 | $47.29 | 3,532,000 | — | — |
| 2025-03-27 | $49.10 | $49.10 | 4,434,200 | — | — |
| 2025-03-26 | $52.87 | $52.87 | 4,002,900 | — | — |
| 2025-03-25 | $55.00 | $55.00 | 3,011,200 | — | — |
| 2025-03-24 | $55.14 | $55.14 | 5,446,100 | — | — |
| 2025-03-21 | $51.96 | $51.96 | 4,447,800 | — | — |
| 2025-03-20 | $49.70 | $49.70 | 3,400,500 | — | — |
| 2025-03-19 | $51.00 | $51.00 | 4,822,200 | — | — |
| 2025-03-18 | $47.79 | $47.79 | 4,068,400 | — | — |
| 2025-03-17 | $50.04 | $50.04 | 5,953,700 | — | — |
| 2025-03-14 | $48.54 | $48.54 | 4,468,900 | — | — |
| 2025-03-13 | $46.31 | $46.31 | 4,585,200 | — | — |
| 2025-03-12 | $49.66 | $49.66 | 7,147,700 | — | — |
| 2025-03-11 | $46.65 | $46.65 | 5,796,800 | — | — |
| 2025-03-10 | $47.40 | $47.40 | 7,430,400 | — | — |
| 2025-03-07 | $53.69 | $53.69 | 6,393,000 | — | — |
| 2025-03-06 | $55.48 | $55.48 | 4,814,500 | — | — |
| 2025-03-05 | $59.93 | $59.93 | 3,400,400 | — | — |
| 2025-03-04 | $59.26 | $59.26 | 6,987,200 | — | — |
| 2025-03-03 | $61.69 | $61.69 | 4,423,700 | — | — |
| 2025-02-28 | $66.67 | $66.67 | 3,675,000 | — | — |
| 2025-02-27 | $66.73 | $66.73 | 4,512,600 | — | — |
| 2025-02-26 | $68.78 | $68.78 | 4,872,900 | — | — |
| 2025-02-25 | $66.91 | $66.91 | 7,560,500 | — | — |
| 2025-02-24 | $70.50 | $70.50 | 6,236,100 | — | — |
| 2025-02-21 | $71.77 | $71.77 | 5,986,800 | — | — |
| 2025-02-20 | $79.21 | $79.21 | 6,467,900 | — | — |
| 2025-02-19 | $83.11 | $83.11 | 7,380,300 | — | — |
| 2025-02-18 | $86.89 | $86.89 | 9,107,100 | — | — |
| 2025-02-14 | $82.42 | $82.42 | 9,115,200 | — | — |
| 2025-02-13 | $84.16 | $84.16 | 19,781,600 | — | — |
| 2025-02-12 | $88.77 | $88.77 | 35,335,900 | — | — |
| 2025-02-11 | $67.34 | $67.34 | 13,487,900 | — | — |
| 2025-02-10 | $70.94 | $70.94 | 7,438,800 | — | — |
| 2025-02-07 | $68.85 | $68.85 | 6,127,300 | — | — |
| 2025-02-06 | $65.14 | $65.14 | 2,854,000 | — | — |
| 2025-02-05 | $64.98 | $64.98 | 2,933,200 | — | — |
| 2025-02-04 | $63.30 | $63.30 | 2,457,300 | — | — |
| 2025-02-03 | $63.17 | $63.17 | 3,951,800 | — | — |
| 2025-01-31 | $64.75 | $64.75 | 2,986,800 | — | — |
| 2025-01-30 | $67.32 | $67.32 | 2,974,700 | — | — |
| 2025-01-29 | $66.07 | $66.07 | 3,815,100 | — | — |
| 2025-01-28 | $66.52 | $66.52 | 2,066,700 | — | — |
| 2025-01-27 | $65.01 | $65.01 | 3,609,800 | — | — |
| 2025-01-24 | $67.44 | $67.44 | 3,176,800 | — | — |
| 2025-01-23 | $69.31 | $69.31 | 4,517,600 | — | — |
| 2025-01-22 | $65.55 | $65.55 | 4,025,000 | — | — |
| 2025-01-21 | $64.01 | $64.01 | 3,152,300 | — | — |
| 2025-01-17 | $62.96 | $62.96 | 4,407,800 | — | — |
| 2025-01-16 | $64.50 | $64.50 | 3,853,500 | — | — |
| 2025-01-15 | $62.67 | $62.67 | 6,298,000 | — | — |
| 2025-01-14 | $57.00 | $57.00 | 3,730,400 | — | — |
| 2025-01-13 | $57.07 | $57.07 | 5,210,300 | — | — |
| 2025-01-10 | $57.74 | $57.74 | 5,175,200 | — | — |
| 2025-01-08 | $59.22 | $59.22 | 4,119,500 | — | — |
| 2025-01-07 | $60.25 | $60.25 | 5,195,600 | — | — |
| 2025-01-06 | $63.52 | $63.52 | 4,788,900 | — | — |
| 2025-01-03 | $64.08 | $64.08 | 4,215,600 | — | — |
| 2025-01-02 | $60.80 | $60.80 | 3,745,300 | — | — |