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
- 2014-02-28 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 | $32.80 | $32.80 | 1,087,500 | — | — |
| 2025-12-30 | $33.10 | $33.10 | 990,900 | — | — |
| 2025-12-29 | $33.34 | $33.34 | 1,439,300 | — | — |
| 2025-12-26 | $33.58 | $33.58 | 1,015,500 | — | — |
| 2025-12-24 | $33.44 | $33.44 | 732,800 | — | — |
| 2025-12-23 | $33.23 | $33.23 | 1,760,700 | — | — |
| 2025-12-22 | $34.44 | $34.44 | 1,813,800 | — | — |
| 2025-12-19 | $33.42 | $33.42 | 7,493,500 | — | — |
| 2025-12-18 | $33.27 | $33.27 | 2,405,900 | — | — |
| 2025-12-17 | $32.66 | $32.66 | 2,270,500 | — | — |
| 2025-12-16 | $33.16 | $33.16 | 1,971,600 | — | — |
| 2025-12-15 | $33.00 | $33.00 | 2,904,500 | — | — |
| 2025-12-12 | $33.79 | $33.79 | 2,621,600 | — | — |
| 2025-12-11 | $33.22 | $33.22 | 1,778,900 | — | — |
| 2025-12-10 | $33.14 | $33.14 | 2,038,800 | — | — |
| 2025-12-09 | $32.47 | $32.47 | 2,297,400 | — | — |
| 2025-12-08 | $31.53 | $31.53 | 2,628,900 | — | — |
| 2025-12-05 | $30.20 | $30.20 | 3,156,400 | — | — |
| 2025-12-04 | $31.11 | $31.11 | 2,182,300 | — | — |
| 2025-12-03 | $31.52 | $31.52 | 3,018,400 | — | — |
| 2025-12-02 | $31.96 | $31.96 | 2,232,100 | — | — |
| 2025-12-01 | $32.26 | $32.26 | 1,687,800 | — | — |
| 2025-11-28 | $33.07 | $33.07 | 913,300 | — | — |
| 2025-11-26 | $32.35 | $32.35 | 1,310,300 | — | — |
| 2025-11-25 | $32.47 | $32.47 | 1,061,100 | — | — |
| 2025-11-24 | $31.47 | $31.47 | 1,447,900 | — | — |
| 2025-11-21 | $31.35 | $31.35 | 2,032,600 | — | — |
| 2025-11-20 | $31.39 | $31.39 | 1,769,200 | — | — |
| 2025-11-19 | $32.14 | $32.14 | 1,742,000 | — | — |
| 2025-11-18 | $32.94 | $32.94 | 1,325,100 | — | — |
| 2025-11-17 | $33.17 | $33.17 | 1,300,900 | — | — |
| 2025-11-14 | $33.69 | $33.69 | 2,225,200 | — | — |
| 2025-11-13 | $34.32 | $34.32 | 1,892,700 | — | — |
| 2025-11-12 | $35.53 | $35.53 | 1,453,600 | — | — |
| 2025-11-11 | $35.77 | $35.77 | 1,797,700 | — | — |
| 2025-11-10 | $34.44 | $34.44 | 1,337,200 | — | — |
| 2025-11-07 | $34.14 | $34.14 | 1,535,400 | — | — |
| 2025-11-06 | $34.11 | $34.11 | 1,966,100 | — | — |
| 2025-11-05 | $35.00 | $35.00 | 2,319,400 | — | — |
| 2025-11-04 | $35.35 | $35.35 | 3,042,000 | — | — |
| 2025-11-03 | $36.07 | $36.07 | 4,493,800 | — | — |
| 2025-10-31 | $35.23 | $35.23 | 5,728,600 | — | — |
| 2025-10-30 | $35.00 | $35.00 | 9,397,900 | — | — |
| 2025-10-29 | $32.34 | $32.34 | 29,366,700 | — | — |
| 2025-10-28 | $63.00 | $63.00 | 3,777,400 | — | — |
| 2025-10-27 | $62.68 | $62.68 | 1,737,700 | — | — |
| 2025-10-24 | $62.30 | $62.30 | 1,125,800 | — | — |
| 2025-10-23 | $62.32 | $62.32 | 956,900 | — | — |
| 2025-10-22 | $61.24 | $61.24 | 1,341,300 | — | — |
| 2025-10-21 | $60.98 | $60.98 | 1,247,100 | — | — |
| 2025-10-20 | $62.23 | $62.23 | 796,900 | — | — |
| 2025-10-17 | $60.38 | $60.38 | 679,000 | — | — |
| 2025-10-16 | $60.29 | $60.29 | 857,400 | — | — |
| 2025-10-15 | $60.56 | $60.56 | 775,600 | — | — |
| 2025-10-14 | $61.15 | $61.15 | 1,333,700 | — | — |
| 2025-10-13 | $62.42 | $62.42 | 671,800 | — | — |
| 2025-10-10 | $61.46 | $61.46 | 1,126,600 | — | — |
| 2025-10-09 | $63.20 | $63.20 | 1,020,000 | — | — |
| 2025-10-08 | $63.31 | $63.31 | 1,553,800 | — | — |
| 2025-10-07 | $59.98 | $59.98 | 2,960,300 | — | — |
| 2025-10-06 | $60.73 | $60.73 | 1,298,000 | — | — |
| 2025-10-03 | $59.33 | $59.33 | 842,700 | — | — |
| 2025-10-02 | $59.46 | $59.46 | 975,900 | — | — |
| 2025-10-01 | $57.82 | $57.82 | 1,272,100 | — | — |
| 2025-09-30 | $57.47 | $57.47 | 1,084,600 | — | — |
| 2025-09-29 | $59.30 | $59.30 | 797,400 | — | — |
| 2025-09-26 | $59.54 | $59.54 | 937,000 | — | — |
| 2025-09-25 | $58.61 | $58.61 | 1,172,600 | — | — |
| 2025-09-24 | $58.11 | $58.11 | 1,360,700 | — | — |
| 2025-09-23 | $58.30 | $58.30 | 1,419,800 | — | — |
| 2025-09-22 | $59.83 | $59.83 | 1,438,100 | — | — |
| 2025-09-19 | $58.06 | $58.06 | 3,412,300 | — | — |
| 2025-09-18 | $57.49 | $57.49 | 1,736,100 | — | — |
| 2025-09-17 | $56.96 | $56.96 | 1,618,500 | — | — |
| 2025-09-16 | $57.16 | $57.16 | 1,907,800 | — | — |
| 2025-09-15 | $56.19 | $56.19 | 1,245,900 | — | — |
| 2025-09-12 | $56.20 | $56.20 | 748,600 | — | — |
| 2025-09-11 | $57.19 | $57.19 | 764,500 | — | — |
| 2025-09-10 | $56.32 | $56.32 | 954,700 | — | — |
| 2025-09-09 | $57.36 | $57.36 | 847,600 | — | — |
| 2025-09-08 | $57.57 | $57.57 | 1,744,100 | — | — |
| 2025-09-05 | $56.03 | $56.03 | 952,800 | — | — |
| 2025-09-04 | $55.73 | $55.73 | 1,594,600 | — | — |
| 2025-09-03 | $55.43 | $55.43 | 1,978,400 | — | — |
| 2025-09-02 | $56.84 | $56.84 | 1,919,300 | — | — |
| 2025-08-29 | $59.02 | $59.02 | 1,025,700 | — | — |
| 2025-08-28 | $59.16 | $59.16 | 902,700 | — | — |
| 2025-08-27 | $58.49 | $58.49 | 1,359,300 | — | — |
| 2025-08-26 | $57.39 | $57.39 | 2,147,500 | — | — |
| 2025-08-25 | $57.96 | $57.96 | 900,400 | — | — |
| 2025-08-22 | $59.11 | $59.11 | 1,233,000 | — | — |
| 2025-08-21 | $58.52 | $58.52 | 1,038,300 | — | — |
| 2025-08-20 | $58.27 | $58.27 | 1,664,300 | — | — |
| 2025-08-19 | $58.21 | $58.21 | 1,786,700 | — | — |
| 2025-08-18 | $58.49 | $58.49 | 1,265,100 | — | — |
| 2025-08-15 | $58.41 | $58.41 | 1,352,000 | — | — |
| 2025-08-14 | $56.95 | $56.95 | 1,000,000 | — | — |
| 2025-08-13 | $58.10 | $58.10 | 1,654,200 | — | — |
| 2025-08-12 | $56.84 | $56.84 | 2,014,000 | — | — |
| 2025-08-11 | $54.39 | $54.39 | 1,744,000 | — | — |
| 2025-08-08 | $52.79 | $52.79 | 1,242,700 | — | — |
| 2025-08-07 | $54.36 | $54.36 | 1,405,300 | — | — |
| 2025-08-06 | $55.72 | $55.72 | 1,074,200 | — | — |
| 2025-08-05 | $55.09 | $55.09 | 1,152,800 | — | — |
| 2025-08-04 | $56.48 | $56.48 | 1,657,000 | — | — |
| 2025-08-01 | $54.73 | $54.73 | 2,070,100 | — | — |
| 2025-07-31 | $55.83 | $55.83 | 2,600,600 | — | — |
| 2025-07-30 | $57.11 | $57.11 | 3,256,500 | — | — |
| 2025-07-29 | $54.23 | $54.23 | 2,328,500 | — | — |
| 2025-07-28 | $54.41 | $54.41 | 2,072,900 | — | — |
| 2025-07-25 | $54.69 | $54.69 | 2,479,700 | — | — |
| 2025-07-24 | $53.38 | $53.38 | 2,305,700 | — | — |
| 2025-07-23 | $51.81 | $51.81 | 828,400 | — | — |
| 2025-07-22 | $51.94 | $51.94 | 1,368,400 | — | — |
| 2025-07-21 | $52.13 | $52.13 | 1,455,900 | — | — |
| 2025-07-18 | $51.30 | $51.30 | 1,173,600 | — | — |
| 2025-07-17 | $50.57 | $50.57 | 1,378,500 | — | — |
| 2025-07-16 | $50.30 | $50.30 | 1,291,600 | — | — |
| 2025-07-15 | $50.34 | $50.34 | 1,046,700 | — | — |
| 2025-07-14 | $50.44 | $50.44 | 1,450,400 | — | — |
| 2025-07-11 | $49.58 | $49.58 | 1,680,000 | — | — |
| 2025-07-10 | $51.41 | $51.41 | 2,076,000 | — | — |
| 2025-07-09 | $53.56 | $53.56 | 2,234,700 | — | — |
| 2025-07-08 | $51.18 | $51.18 | 1,380,800 | — | — |
| 2025-07-07 | $51.10 | $51.10 | 1,385,000 | — | — |
| 2025-07-03 | $51.15 | $51.15 | 1,067,000 | — | — |
| 2025-07-02 | $50.05 | $50.05 | 996,100 | — | — |
| 2025-07-01 | $50.03 | $50.03 | 1,965,700 | — | — |
| 2025-06-30 | $50.75 | $50.75 | 1,474,200 | — | — |
| 2025-06-27 | $50.26 | $50.26 | 1,656,900 | — | — |
| 2025-06-26 | $50.93 | $50.93 | 880,700 | — | — |
| 2025-06-25 | $50.15 | $50.15 | 830,100 | — | — |
| 2025-06-24 | $50.11 | $50.11 | 1,142,100 | — | — |
| 2025-06-23 | $49.44 | $49.44 | 1,680,900 | — | — |
| 2025-06-20 | $48.98 | $48.98 | 1,959,000 | — | — |
| 2025-06-18 | $49.71 | $49.71 | 1,044,300 | — | — |
| 2025-06-17 | $49.68 | $49.68 | 850,400 | — | — |
| 2025-06-16 | $49.45 | $49.45 | 909,700 | — | — |
| 2025-06-13 | $49.02 | $49.02 | 1,200,000 | — | — |
| 2025-06-12 | $49.30 | $49.30 | 1,614,100 | — | — |
| 2025-06-11 | $50.23 | $50.23 | 1,415,000 | — | — |
| 2025-06-10 | $50.48 | $50.48 | 1,842,800 | — | — |
| 2025-06-09 | $50.65 | $50.65 | 1,393,000 | — | — |
| 2025-06-06 | $50.64 | $50.64 | 966,200 | — | — |
| 2025-06-05 | $50.14 | $50.14 | 1,035,700 | — | — |
| 2025-06-04 | $49.96 | $49.96 | 1,543,500 | — | — |
| 2025-06-03 | $49.78 | $49.78 | 1,265,700 | — | — |
| 2025-06-02 | $49.29 | $49.29 | 2,125,400 | — | — |
| 2025-05-30 | $47.68 | $47.68 | 1,317,200 | — | — |
| 2025-05-29 | $47.25 | $47.25 | 788,700 | — | — |
| 2025-05-28 | $47.19 | $47.19 | 933,600 | — | — |
| 2025-05-27 | $47.53 | $47.53 | 1,384,800 | — | — |
| 2025-05-23 | $46.82 | $46.82 | 705,400 | — | — |
| 2025-05-22 | $46.76 | $46.76 | 1,187,700 | — | — |
| 2025-05-21 | $46.31 | $46.31 | 1,032,000 | — | — |
| 2025-05-20 | $46.53 | $46.53 | 829,900 | — | — |
| 2025-05-19 | $46.33 | $46.33 | 1,692,400 | — | — |
| 2025-05-16 | $46.32 | $46.32 | 1,501,200 | — | — |
| 2025-05-15 | $45.70 | $45.70 | 1,444,500 | — | — |
| 2025-05-14 | $45.72 | $45.72 | 955,100 | — | — |
| 2025-05-13 | $45.88 | $45.88 | 1,611,800 | — | — |
| 2025-05-12 | $45.84 | $45.84 | 1,457,800 | — | — |
| 2025-05-09 | $45.30 | $45.30 | 1,370,300 | — | — |
| 2025-05-08 | $45.48 | $45.48 | 1,215,500 | — | — |
| 2025-05-07 | $45.28 | $45.28 | 3,213,100 | — | — |
| 2025-05-06 | $44.27 | $44.27 | 2,291,700 | — | — |
| 2025-05-05 | $43.85 | $43.85 | 1,567,500 | — | — |
| 2025-05-02 | $43.01 | $43.01 | 734,600 | — | — |
| 2025-05-01 | $42.71 | $42.71 | 642,300 | — | — |
| 2025-04-30 | $42.84 | $42.84 | 1,014,800 | — | — |
| 2025-04-29 | $42.82 | $42.82 | 854,100 | — | — |
| 2025-04-28 | $42.21 | $42.21 | 696,500 | — | — |
| 2025-04-25 | $42.28 | $42.28 | 1,070,300 | — | — |
| 2025-04-24 | $41.65 | $41.65 | 1,426,900 | — | — |
| 2025-04-23 | $41.29 | $41.29 | 1,118,300 | — | — |
| 2025-04-22 | $40.35 | $40.35 | 1,178,900 | — | — |
| 2025-04-21 | $39.42 | $39.42 | 769,100 | — | — |
| 2025-04-17 | $40.39 | $40.39 | 819,600 | — | — |
| 2025-04-16 | $40.83 | $40.83 | 1,042,000 | — | — |
| 2025-04-15 | $41.68 | $41.68 | 760,100 | — | — |
| 2025-04-14 | $41.66 | $41.66 | 1,019,300 | — | — |
| 2025-04-11 | $41.30 | $41.30 | 1,198,300 | — | — |
| 2025-04-10 | $41.14 | $41.14 | 1,581,200 | — | — |
| 2025-04-09 | $41.35 | $41.35 | 3,880,800 | — | — |
| 2025-04-08 | $37.96 | $37.96 | 2,843,600 | — | — |
| 2025-04-07 | $38.03 | $38.03 | 2,353,900 | — | — |
| 2025-04-04 | $38.36 | $38.36 | 2,294,500 | — | — |
| 2025-04-03 | $40.48 | $40.48 | 1,429,600 | — | — |
| 2025-04-02 | $41.56 | $41.56 | 1,502,500 | — | — |
| 2025-04-01 | $40.90 | $40.90 | 941,700 | — | — |
| 2025-03-31 | $40.45 | $40.45 | 1,522,300 | — | — |
| 2025-03-28 | $41.64 | $41.64 | 1,056,100 | — | — |
| 2025-03-27 | $41.69 | $41.69 | 746,500 | — | — |
| 2025-03-26 | $41.69 | $41.69 | 1,454,200 | — | — |
| 2025-03-25 | $42.04 | $42.04 | 1,844,400 | — | — |
| 2025-03-24 | $41.38 | $41.38 | 1,210,900 | — | — |
| 2025-03-21 | $41.00 | $41.00 | 2,416,000 | — | — |
| 2025-03-20 | $41.54 | $41.54 | 943,700 | — | — |
| 2025-03-19 | $42.26 | $42.26 | 1,344,600 | — | — |
| 2025-03-18 | $41.51 | $41.51 | 1,607,000 | — | — |
| 2025-03-17 | $41.45 | $41.45 | 1,241,700 | — | — |
| 2025-03-14 | $40.01 | $40.01 | 1,346,800 | — | — |
| 2025-03-13 | $39.16 | $39.16 | 1,278,100 | — | — |
| 2025-03-12 | $39.94 | $39.94 | 1,204,000 | — | — |
| 2025-03-11 | $39.73 | $39.73 | 2,231,400 | — | — |
| 2025-03-10 | $40.01 | $40.01 | 2,424,500 | — | — |
| 2025-03-07 | $40.74 | $40.74 | 2,023,500 | — | — |
| 2025-03-06 | $41.16 | $41.16 | 1,021,000 | — | — |
| 2025-03-05 | $41.91 | $41.91 | 1,627,900 | — | — |
| 2025-03-04 | $41.60 | $41.60 | 1,550,600 | — | — |
| 2025-03-03 | $41.59 | $41.59 | 1,684,900 | — | — |
| 2025-02-28 | $42.97 | $42.97 | 1,164,200 | — | — |
| 2025-02-27 | $42.50 | $42.50 | 843,700 | — | — |
| 2025-02-26 | $42.81 | $42.81 | 740,000 | — | — |
| 2025-02-25 | $42.86 | $42.86 | 1,077,100 | — | — |
| 2025-02-24 | $42.90 | $42.90 | 1,591,800 | — | — |
| 2025-02-21 | $42.97 | $42.97 | 1,115,200 | — | — |
| 2025-02-20 | $43.09 | $43.09 | 1,165,900 | — | — |
| 2025-02-19 | $43.55 | $43.55 | 1,591,900 | — | — |
| 2025-02-18 | $44.22 | $44.22 | 1,400,400 | — | — |
| 2025-02-14 | $44.10 | $44.10 | 1,111,200 | — | — |
| 2025-02-13 | $43.72 | $43.72 | 1,205,400 | — | — |
| 2025-02-12 | $43.17 | $43.17 | 1,808,200 | — | — |
| 2025-02-11 | $42.70 | $42.70 | 2,407,500 | — | — |
| 2025-02-10 | $43.02 | $43.02 | 2,670,700 | — | — |
| 2025-02-07 | $40.59 | $40.59 | 2,496,200 | — | — |
| 2025-02-06 | $40.01 | $40.01 | 3,762,700 | — | — |
| 2025-02-05 | $43.37 | $43.37 | 8,381,600 | — | — |
| 2025-02-04 | $46.84 | $46.84 | 3,202,300 | — | — |
| 2025-02-03 | $45.90 | $45.90 | 3,173,800 | — | — |
| 2025-01-31 | $45.36 | $45.36 | 2,139,300 | — | — |
| 2025-01-30 | $44.94 | $44.94 | 1,398,100 | — | — |
| 2025-01-29 | $44.50 | $44.50 | 1,593,700 | — | — |
| 2025-01-28 | $45.73 | $45.73 | 1,484,300 | — | — |
| 2025-01-27 | $44.63 | $44.63 | 1,548,000 | — | — |
| 2025-01-24 | $44.31 | $44.31 | 1,233,800 | — | — |
| 2025-01-23 | $44.28 | $44.28 | 1,690,400 | — | — |
| 2025-01-22 | $44.87 | $44.87 | 1,502,700 | — | — |
| 2025-01-21 | $45.48 | $45.48 | 1,783,500 | — | — |
| 2025-01-17 | $44.19 | $44.19 | 2,419,100 | — | — |
| 2025-01-16 | $45.88 | $45.88 | 2,241,200 | — | — |
| 2025-01-15 | $45.11 | $45.11 | 1,523,300 | — | — |
| 2025-01-14 | $45.44 | $45.44 | 1,801,200 | — | — |
| 2025-01-13 | $44.75 | $44.75 | 1,976,800 | — | — |
| 2025-01-10 | $44.70 | $44.70 | 1,131,600 | — | — |
| 2025-01-08 | $44.24 | $44.24 | 1,027,400 | — | — |
| 2025-01-07 | $44.31 | $44.31 | 1,294,600 | — | — |
| 2025-01-06 | $45.13 | $45.13 | 1,470,200 | — | — |
| 2025-01-03 | $44.58 | $44.58 | 1,111,400 | — | — |
| 2025-01-02 | $44.34 | $44.34 | 893,200 | — | — |