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
- 2019-07-26 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 | $48.66 | $48.66 | 391,300 | — | — |
| 2025-12-30 | $48.47 | $48.47 | 297,100 | — | — |
| 2025-12-29 | $47.92 | $47.92 | 479,500 | — | — |
| 2025-12-26 | $47.46 | $47.46 | 553,500 | — | — |
| 2025-12-24 | $47.29 | $47.29 | 117,500 | — | — |
| 2025-12-23 | $47.14 | $47.14 | 424,000 | — | — |
| 2025-12-22 | $46.58 | $46.58 | 619,300 | — | — |
| 2025-12-19 | $46.39 | $46.39 | 515,000 | — | — |
| 2025-12-18 | $46.32 | $46.32 | 981,400 | — | — |
| 2025-12-17 | $45.90 | $45.90 | 843,500 | — | — |
| 2025-12-16 | $46.81 | $46.81 | 866,600 | — | — |
| 2025-12-15 | $49.27 | $49.27 | 425,500 | — | — |
| 2025-12-12 | $49.46 | $49.46 | 386,400 | — | — |
| 2025-12-11 | $49.92 | $49.92 | 673,100 | — | — |
| 2025-12-10 | $51.43 | $51.43 | 558,200 | — | — |
| 2025-12-09 | $51.15 | $51.15 | 418,300 | — | — |
| 2025-12-08 | $50.90 | $50.90 | 358,800 | — | — |
| 2025-12-05 | $50.88 | $50.88 | 1,129,700 | — | — |
| 2025-12-04 | $51.79 | $51.79 | 1,121,500 | — | — |
| 2025-12-03 | $53.30 | $53.30 | 1,408,200 | — | — |
| 2025-12-02 | $49.99 | $49.99 | 876,300 | — | — |
| 2025-12-01 | $49.09 | $49.09 | 561,600 | — | — |
| 2025-11-28 | $49.16 | $49.16 | 522,100 | — | — |
| 2025-11-26 | $48.53 | $48.53 | 1,115,400 | — | — |
| 2025-11-25 | $47.39 | $47.39 | 942,900 | — | — |
| 2025-11-24 | $48.21 | $48.21 | 686,100 | — | — |
| 2025-11-21 | $48.21 | $48.21 | 885,000 | — | — |
| 2025-11-20 | $49.92 | $49.92 | 1,050,300 | — | — |
| 2025-11-19 | $51.08 | $51.08 | 1,118,600 | — | — |
| 2025-11-18 | $49.94 | $49.94 | 964,400 | — | — |
| 2025-11-17 | $49.03 | $49.03 | 745,400 | — | — |
| 2025-11-14 | $48.84 | $48.84 | 1,139,800 | — | — |
| 2025-11-13 | $47.55 | $47.55 | 1,405,000 | — | — |
| 2025-11-12 | $49.51 | $49.51 | 1,938,200 | — | — |
| 2025-11-11 | $50.86 | $50.86 | 1,821,600 | — | — |
| 2025-11-10 | $49.10 | $49.10 | 899,100 | — | — |
| 2025-11-07 | $48.10 | $48.10 | 993,700 | — | — |
| 2025-11-06 | $48.31 | $48.31 | 561,300 | — | — |
| 2025-11-05 | $48.58 | $48.58 | 1,039,000 | — | — |
| 2025-11-04 | $48.58 | $48.58 | 1,091,900 | — | — |
| 2025-11-03 | $49.08 | $49.08 | 1,535,700 | — | — |
| 2025-10-31 | $48.45 | $48.45 | 1,522,500 | — | — |
| 2025-10-30 | $47.19 | $47.19 | 1,062,200 | — | — |
| 2025-10-29 | $48.44 | $48.44 | 2,130,300 | — | — |
| 2025-10-28 | $47.50 | $47.50 | 2,135,700 | — | — |
| 2025-10-27 | $47.50 | $47.50 | 8,095,000 | — | — |
| 2025-10-24 | $40.03 | $40.03 | 2,095,200 | — | — |
| 2025-10-23 | $39.74 | $39.74 | 3,789,400 | — | — |
| 2025-10-22 | $35.65 | $35.65 | 1,400,000 | — | — |
| 2025-10-21 | $35.02 | $35.02 | 864,200 | — | — |
| 2025-10-20 | $35.16 | $35.16 | 710,400 | — | — |
| 2025-10-17 | $35.42 | $35.42 | 634,500 | — | — |
| 2025-10-16 | $35.63 | $35.63 | 708,800 | — | — |
| 2025-10-15 | $35.94 | $35.94 | 1,208,200 | — | — |
| 2025-10-14 | $35.18 | $35.18 | 2,120,600 | — | — |
| 2025-10-13 | $38.15 | $38.15 | 1,088,100 | — | — |
| 2025-10-10 | $37.16 | $37.16 | 3,103,200 | — | — |
| 2025-10-09 | $37.27 | $37.27 | 1,779,300 | — | — |
| 2025-10-08 | $34.87 | $34.87 | 873,700 | — | — |
| 2025-10-07 | $34.51 | $34.51 | 1,034,000 | — | — |
| 2025-10-06 | $35.51 | $35.51 | 896,500 | — | — |
| 2025-10-03 | $34.53 | $34.53 | 1,228,200 | — | — |
| 2025-10-02 | $34.30 | $34.30 | 2,254,000 | — | — |
| 2025-10-01 | $33.71 | $33.71 | 1,266,700 | — | — |
| 2025-09-30 | $34.40 | $34.40 | 1,504,100 | — | — |
| 2025-09-29 | $35.40 | $35.40 | 988,700 | — | — |
| 2025-09-26 | $36.17 | $36.17 | 1,242,400 | — | — |
| 2025-09-25 | $37.03 | $37.03 | 966,400 | — | — |
| 2025-09-24 | $38.05 | $38.05 | 1,766,600 | — | — |
| 2025-09-23 | $37.34 | $37.34 | 1,885,000 | — | — |
| 2025-09-22 | $36.51 | $36.51 | 2,432,000 | — | — |
| 2025-09-19 | $33.70 | $33.70 | 2,064,000 | — | — |
| 2025-09-18 | $34.74 | $34.74 | 2,128,500 | — | — |
| 2025-09-17 | $36.67 | $36.67 | 928,700 | — | — |
| 2025-09-16 | $36.65 | $36.65 | 810,200 | — | — |
| 2025-09-15 | $35.42 | $35.42 | 1,001,900 | — | — |
| 2025-09-12 | $35.71 | $35.71 | 890,100 | — | — |
| 2025-09-11 | $37.26 | $37.26 | 1,275,200 | — | — |
| 2025-09-10 | $38.17 | $38.17 | 1,800,400 | — | — |
| 2025-09-09 | $35.65 | $35.65 | 1,520,700 | — | — |
| 2025-09-08 | $34.98 | $34.98 | 5,014,800 | — | — |
| 2025-09-05 | $38.08 | $38.08 | 1,711,100 | — | — |
| 2025-09-04 | $38.93 | $38.93 | 1,273,200 | — | — |
| 2025-09-03 | $38.19 | $38.19 | 1,249,200 | — | — |
| 2025-09-02 | $39.21 | $39.21 | 1,166,700 | — | — |
| 2025-08-29 | $38.98 | $38.98 | 644,200 | — | — |
| 2025-08-28 | $39.50 | $39.50 | 745,800 | — | — |
| 2025-08-27 | $38.96 | $38.96 | 1,013,300 | — | — |
| 2025-08-26 | $39.34 | $39.34 | 1,297,300 | — | — |
| 2025-08-25 | $38.89 | $38.89 | 1,220,900 | — | — |
| 2025-08-22 | $40.33 | $40.33 | 1,068,800 | — | — |
| 2025-08-21 | $40.49 | $40.49 | 689,600 | — | — |
| 2025-08-20 | $40.23 | $40.23 | 1,084,600 | — | — |
| 2025-08-19 | $40.12 | $40.12 | 907,100 | — | — |
| 2025-08-18 | $41.70 | $41.70 | 945,700 | — | — |
| 2025-08-15 | $41.50 | $41.50 | 550,900 | — | — |
| 2025-08-14 | $41.42 | $41.42 | 1,180,600 | — | — |
| 2025-08-13 | $43.14 | $43.14 | 525,000 | — | — |
| 2025-08-12 | $42.48 | $42.48 | 1,031,000 | — | — |
| 2025-08-11 | $42.97 | $42.97 | 677,700 | — | — |
| 2025-08-08 | $42.41 | $42.41 | 1,378,400 | — | — |
| 2025-08-07 | $44.55 | $44.55 | 775,300 | — | — |
| 2025-08-06 | $45.62 | $45.62 | 718,600 | — | — |
| 2025-08-05 | $44.94 | $44.94 | 557,100 | — | — |
| 2025-08-04 | $44.09 | $44.09 | 620,500 | — | — |
| 2025-08-01 | $43.31 | $43.31 | 2,003,100 | — | — |
| 2025-07-31 | $44.70 | $44.70 | 1,490,200 | — | — |
| 2025-07-30 | $45.44 | $45.44 | 1,213,000 | — | — |
| 2025-07-29 | $46.13 | $46.13 | 1,126,000 | — | — |
| 2025-07-28 | $43.63 | $43.63 | 870,100 | — | — |
| 2025-07-25 | $44.50 | $44.50 | 1,090,800 | — | — |
| 2025-07-24 | $43.80 | $43.80 | 970,600 | — | — |
| 2025-07-23 | $44.36 | $44.36 | 1,188,900 | — | — |
| 2025-07-22 | $42.75 | $42.75 | 1,224,000 | — | — |
| 2025-07-21 | $43.29 | $43.29 | 1,310,100 | — | — |
| 2025-07-18 | $44.56 | $44.56 | 1,122,400 | — | — |
| 2025-07-17 | $45.09 | $45.09 | 750,200 | — | — |
| 2025-07-16 | $44.31 | $44.31 | 926,000 | — | — |
| 2025-07-15 | $45.31 | $45.31 | 1,310,700 | — | — |
| 2025-07-14 | $45.44 | $45.44 | 1,477,300 | — | — |
| 2025-07-11 | $46.02 | $46.02 | 2,133,700 | — | — |
| 2025-07-10 | $48.92 | $48.92 | 1,410,400 | — | — |
| 2025-07-09 | $47.23 | $47.23 | 644,400 | — | — |
| 2025-07-08 | $48.30 | $48.30 | 846,500 | — | — |
| 2025-07-07 | $46.84 | $46.84 | 556,200 | — | — |
| 2025-07-03 | $47.87 | $47.87 | 187,200 | — | — |
| 2025-07-02 | $48.35 | $48.35 | 588,200 | — | — |
| 2025-07-01 | $47.33 | $47.33 | 515,900 | — | — |
| 2025-06-30 | $47.81 | $47.81 | 992,500 | — | — |
| 2025-06-27 | $48.24 | $48.24 | 516,800 | — | — |
| 2025-06-26 | $48.97 | $48.97 | 423,800 | — | — |
| 2025-06-25 | $48.36 | $48.36 | 583,800 | — | — |
| 2025-06-24 | $50.07 | $50.07 | 825,900 | — | — |
| 2025-06-23 | $50.11 | $50.11 | 1,165,900 | — | — |
| 2025-06-20 | $51.09 | $51.09 | 447,200 | — | — |
| 2025-06-18 | $51.55 | $51.55 | 457,300 | — | — |
| 2025-06-17 | $52.20 | $52.20 | 512,600 | — | — |
| 2025-06-16 | $52.04 | $52.04 | 591,500 | — | — |
| 2025-06-13 | $53.05 | $53.05 | 1,718,000 | — | — |
| 2025-06-12 | $52.41 | $52.41 | 337,800 | — | — |
| 2025-06-11 | $52.41 | $52.41 | 636,700 | — | — |
| 2025-06-10 | $51.36 | $51.36 | 739,500 | — | — |
| 2025-06-09 | $49.31 | $49.31 | 481,500 | — | — |
| 2025-06-06 | $50.01 | $50.01 | 490,900 | — | — |
| 2025-06-05 | $48.60 | $48.60 | 598,600 | — | — |
| 2025-06-04 | $47.90 | $47.90 | 1,349,400 | — | — |
| 2025-06-03 | $51.18 | $51.18 | 500,700 | — | — |
| 2025-06-02 | $49.45 | $49.45 | 433,300 | — | — |
| 2025-05-30 | $49.53 | $49.53 | 917,500 | — | — |
| 2025-05-29 | $50.14 | $50.14 | 853,400 | — | — |
| 2025-05-28 | $50.21 | $50.21 | 934,600 | — | — |
| 2025-05-27 | $49.16 | $49.16 | 483,800 | — | — |
| 2025-05-23 | $49.78 | $49.78 | 384,300 | — | — |
| 2025-05-22 | $49.36 | $49.36 | 811,000 | — | — |
| 2025-05-21 | $49.76 | $49.76 | 564,600 | — | — |
| 2025-05-20 | $50.91 | $50.91 | 782,200 | — | — |
| 2025-05-19 | $51.32 | $51.32 | 1,633,900 | — | — |
| 2025-05-16 | $50.19 | $50.19 | 920,700 | — | — |
| 2025-05-15 | $50.56 | $50.56 | 854,900 | — | — |
| 2025-05-14 | $51.39 | $51.39 | 636,300 | — | — |
| 2025-05-13 | $51.27 | $51.27 | 903,000 | — | — |
| 2025-05-12 | $50.04 | $50.04 | 757,200 | — | — |
| 2025-05-09 | $47.27 | $47.27 | 618,500 | — | — |
| 2025-05-08 | $46.57 | $46.57 | 644,800 | — | — |
| 2025-05-07 | $44.96 | $44.96 | 1,018,800 | — | — |
| 2025-05-06 | $44.59 | $44.59 | 711,500 | — | — |
| 2025-05-05 | $42.77 | $42.77 | 836,100 | — | — |
| 2025-05-02 | $44.00 | $44.00 | 856,300 | — | — |
| 2025-05-01 | $44.60 | $44.60 | 779,500 | — | — |
| 2025-04-30 | $45.17 | $45.17 | 1,285,500 | — | — |
| 2025-04-29 | $45.66 | $45.66 | 903,800 | — | — |
| 2025-04-28 | $47.18 | $47.18 | 1,030,700 | — | — |
| 2025-04-25 | $48.03 | $48.03 | 1,204,000 | — | — |
| 2025-04-24 | $48.90 | $48.90 | 1,752,400 | — | — |
| 2025-04-23 | $47.60 | $47.60 | 1,322,900 | — | — |
| 2025-04-22 | $46.83 | $46.83 | 1,244,200 | — | — |
| 2025-04-21 | $45.36 | $45.36 | 1,074,000 | — | — |
| 2025-04-17 | $47.81 | $47.81 | 2,077,200 | — | — |
| 2025-04-16 | $44.73 | $44.73 | 3,692,900 | — | — |
| 2025-04-15 | $40.38 | $40.38 | 812,400 | — | — |
| 2025-04-14 | $40.86 | $40.86 | 2,224,200 | — | — |
| 2025-04-11 | $38.15 | $38.15 | 1,347,400 | — | — |
| 2025-04-10 | $35.28 | $35.28 | 1,380,200 | — | — |
| 2025-04-09 | $38.39 | $38.39 | 3,064,900 | — | — |
| 2025-04-08 | $34.98 | $34.98 | 1,802,800 | — | — |
| 2025-04-07 | $37.03 | $37.03 | 2,022,600 | — | — |
| 2025-04-04 | $38.73 | $38.73 | 2,250,300 | — | — |
| 2025-04-03 | $43.33 | $43.33 | 1,128,400 | — | — |
| 2025-04-02 | $47.35 | $47.35 | 345,600 | — | — |
| 2025-04-01 | $47.74 | $47.74 | 527,400 | — | — |
| 2025-03-31 | $46.56 | $46.56 | 667,900 | — | — |
| 2025-03-28 | $47.50 | $47.50 | 704,500 | — | — |
| 2025-03-27 | $48.47 | $48.47 | 746,200 | — | — |
| 2025-03-26 | $48.10 | $48.10 | 701,700 | — | — |
| 2025-03-25 | $48.33 | $48.33 | 527,000 | — | — |
| 2025-03-24 | $46.91 | $46.91 | 352,300 | — | — |
| 2025-03-21 | $47.01 | $47.01 | 433,700 | — | — |
| 2025-03-20 | $46.45 | $46.45 | 307,100 | — | — |
| 2025-03-19 | $46.52 | $46.52 | 690,000 | — | — |
| 2025-03-18 | $45.73 | $45.73 | 898,500 | — | — |
| 2025-03-17 | $49.15 | $49.15 | 446,300 | — | — |
| 2025-03-14 | $49.23 | $49.23 | 703,300 | — | — |
| 2025-03-13 | $47.35 | $47.35 | 951,100 | — | — |
| 2025-03-12 | $47.24 | $47.24 | 1,743,500 | — | — |
| 2025-03-11 | $42.70 | $42.70 | 854,400 | — | — |
| 2025-03-10 | $42.58 | $42.58 | 1,891,000 | — | — |
| 2025-03-07 | $45.72 | $45.72 | 779,400 | — | — |
| 2025-03-06 | $45.25 | $45.25 | 618,400 | — | — |
| 2025-03-05 | $45.91 | $45.91 | 1,446,600 | — | — |
| 2025-03-04 | $46.13 | $46.13 | 2,001,900 | — | — |
| 2025-03-03 | $49.35 | $49.35 | 1,629,300 | — | — |
| 2025-02-28 | $50.78 | $50.78 | 1,321,100 | — | — |
| 2025-02-27 | $48.69 | $48.69 | 967,500 | — | — |
| 2025-02-26 | $51.48 | $51.48 | 800,100 | — | — |
| 2025-02-25 | $51.50 | $51.50 | 738,800 | — | — |
| 2025-02-24 | $52.03 | $52.03 | 989,900 | — | — |
| 2025-02-21 | $54.21 | $54.21 | 1,048,100 | — | — |
| 2025-02-20 | $55.39 | $55.39 | 1,101,600 | — | — |
| 2025-02-19 | $52.99 | $52.99 | 1,138,200 | — | — |
| 2025-02-18 | $51.14 | $51.14 | 1,380,800 | — | — |
| 2025-02-14 | $51.42 | $51.42 | 701,400 | — | — |
| 2025-02-13 | $51.69 | $51.69 | 694,000 | — | — |
| 2025-02-12 | $50.71 | $50.71 | 1,048,200 | — | — |
| 2025-02-11 | $50.77 | $50.77 | 1,106,700 | — | — |
| 2025-02-10 | $53.66 | $53.66 | 569,000 | — | — |
| 2025-02-07 | $52.64 | $52.64 | 892,400 | — | — |
| 2025-02-06 | $53.54 | $53.54 | 721,300 | — | — |
| 2025-02-05 | $52.38 | $52.38 | 722,200 | — | — |
| 2025-02-04 | $53.26 | $53.26 | 668,400 | — | — |
| 2025-02-03 | $52.80 | $52.80 | 711,700 | — | — |
| 2025-01-31 | $53.95 | $53.95 | 552,500 | — | — |
| 2025-01-30 | $55.52 | $55.52 | 631,600 | — | — |
| 2025-01-29 | $54.96 | $54.96 | 703,600 | — | — |
| 2025-01-28 | $52.67 | $52.67 | 1,400,400 | — | — |
| 2025-01-27 | $54.07 | $54.07 | 1,338,900 | — | — |
| 2025-01-24 | $56.98 | $56.98 | 1,097,600 | — | — |
| 2025-01-23 | $58.77 | $58.77 | 853,000 | — | — |
| 2025-01-22 | $58.67 | $58.67 | 817,000 | — | — |
| 2025-01-21 | $57.47 | $57.47 | 759,400 | — | — |
| 2025-01-17 | $56.73 | $56.73 | 905,500 | — | — |
| 2025-01-16 | $58.33 | $58.33 | 702,200 | — | — |
| 2025-01-15 | $59.50 | $59.50 | 1,091,500 | — | — |
| 2025-01-14 | $58.79 | $58.79 | 714,300 | — | — |
| 2025-01-13 | $57.01 | $57.01 | 796,900 | — | — |
| 2025-01-10 | $57.85 | $57.85 | 871,400 | — | — |
| 2025-01-08 | $56.49 | $56.49 | 838,700 | — | — |
| 2025-01-07 | $57.50 | $57.50 | 1,084,500 | — | — |
| 2025-01-06 | $54.49 | $54.49 | 920,900 | — | — |
| 2025-01-03 | $54.17 | $54.17 | 1,214,000 | — | — |
| 2025-01-02 | $55.90 | $55.90 | 1,331,900 | — | — |