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
- 2016-10-17 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 | $47.74 | $51.94 | 586,200 | — | — |
| 2025-12-30 | $47.81 | $52.02 | 976,500 | — | — |
| 2025-12-29 | $48.52 | $52.79 | 891,000 | — | — |
| 2025-12-26 | $49.14 | $53.47 | 678,400 | — | — |
| 2025-12-24 | $49.03 | $53.35 | 676,100 | — | — |
| 2025-12-23 | $48.51 | $52.78 | 531,300 | — | — |
| 2025-12-22 | $48.53 | $52.80 | 716,900 | — | — |
| 2025-12-19 | $48.41 | $52.67 | 1,980,700 | — | — |
| 2025-12-18 | $48.29 | $52.54 | 1,097,400 | — | — |
| 2025-12-17 | $47.77 | $51.98 | 1,054,200 | — | — |
| 2025-12-16 | $47.38 | $51.55 | 1,207,900 | — | — |
| 2025-12-15 | $48.02 | $52.25 | 1,618,700 | — | — |
| 2025-12-12 | $48.54 | $52.81 | 1,201,700 | — | — |
| 2025-12-11 | $47.62 | $51.81 | 1,172,600 | — | — |
| 2025-12-10 | $46.94 | $51.07 | 1,463,000 | — | — |
| 2025-12-09 | $46.01 | $50.06 | 1,044,700 | — | — |
| 2025-12-08 | $46.01 | $50.06 | 1,160,900 | — | — |
| 2025-12-05 | $46.23 | $50.30 | 2,296,200 | — | — |
| 2025-12-04 | $46.60 | $50.70 | 1,386,600 | — | — |
| 2025-12-03 | $47.24 | $51.40 | 4,550,100 | — | — |
| 2025-12-02 | $48.33 | $52.59 | 1,107,400 | — | — |
| 2025-12-01 | $48.30 | $52.55 | 1,535,900 | — | — |
| 2025-11-28 | $48.14 | $52.38 | 894,900 | — | — |
| 2025-11-26 | $48.28 | $52.53 | 1,194,600 | — | — |
| 2025-11-25 | $48.04 | $52.27 | 1,932,400 | — | — |
| 2025-11-24 | $47.55 | $51.74 | 1,900,300 | — | — |
| 2025-11-21 | $48.02 | $52.25 | 1,423,000 | — | — |
| 2025-11-20 | $47.37 | $51.54 | 1,599,700 | — | — |
| 2025-11-19 | $47.71 | $51.91 | 1,415,700 | — | — |
| 2025-11-18 | $47.53 | $51.72 | 1,780,500 | — | — |
| 2025-11-17 | $46.38 | $50.46 | 1,258,300 | — | — |
| 2025-11-14 | $46.17 | $50.24 | 1,078,000 | — | — |
| 2025-11-13 | $46.37 | $50.45 | 1,159,000 | — | — |
| 2025-11-12 | $46.26 | $50.33 | 1,224,300 | — | — |
| 2025-11-11 | $46.03 | $50.08 | 1,460,200 | — | — |
| 2025-11-10 | $44.79 | $48.73 | 1,657,000 | — | — |
| 2025-11-07 | $43.59 | $47.43 | 880,200 | — | — |
| 2025-11-06 | $43.08 | $46.87 | 973,700 | — | — |
| 2025-11-05 | $43.87 | $47.73 | 2,759,400 | — | — |
| 2025-11-04 | $44.82 | $48.77 | 1,623,600 | — | — |
| 2025-11-03 | $43.98 | $47.85 | 1,486,300 | — | — |
| 2025-10-31 | $43.26 | $47.07 | 1,973,200 | — | — |
| 2025-10-30 | $43.70 | $47.55 | 1,094,800 | — | — |
| 2025-10-29 | $43.84 | $47.70 | 955,900 | — | — |
| 2025-10-28 | $43.62 | $47.46 | 1,129,100 | — | — |
| 2025-10-27 | $44.43 | $48.34 | 1,216,100 | — | — |
| 2025-10-24 | $44.80 | $48.75 | 1,056,300 | — | — |
| 2025-10-23 | $45.51 | $49.52 | 973,900 | — | — |
| 2025-10-22 | $45.00 | $48.96 | 949,200 | — | — |
| 2025-10-21 | $45.01 | $48.97 | 1,284,300 | — | — |
| 2025-10-20 | $44.86 | $48.81 | 1,220,400 | — | — |
| 2025-10-17 | $43.82 | $47.68 | 1,140,800 | — | — |
| 2025-10-16 | $43.30 | $47.11 | 1,312,100 | — | — |
| 2025-10-15 | $44.04 | $47.92 | 1,189,000 | — | — |
| 2025-10-14 | $43.07 | $46.86 | 1,142,100 | — | — |
| 2025-10-13 | $43.17 | $46.97 | 1,578,700 | — | — |
| 2025-10-10 | $42.64 | $46.40 | 2,092,000 | — | — |
| 2025-10-09 | $42.43 | $46.17 | 864,100 | — | — |
| 2025-10-08 | $42.39 | $46.12 | 1,148,700 | — | — |
| 2025-10-07 | $42.57 | $46.32 | 1,046,400 | — | — |
| 2025-10-06 | $43.19 | $46.99 | 1,361,800 | — | — |
| 2025-10-03 | $42.31 | $46.04 | 977,200 | — | — |
| 2025-10-02 | $42.80 | $46.57 | 1,115,200 | — | — |
| 2025-10-01 | $43.12 | $46.92 | 1,510,300 | — | — |
| 2025-09-30 | $42.92 | $46.70 | 2,145,400 | — | — |
| 2025-09-29 | $43.61 | $47.45 | 1,076,000 | — | — |
| 2025-09-26 | $43.25 | $47.06 | 1,071,800 | — | — |
| 2025-09-25 | $42.88 | $46.66 | 1,728,300 | — | — |
| 2025-09-24 | $43.09 | $46.88 | 1,222,000 | — | — |
| 2025-09-23 | $42.56 | $46.31 | 1,548,100 | — | — |
| 2025-09-22 | $43.10 | $46.90 | 1,408,200 | — | — |
| 2025-09-19 | $43.76 | $47.61 | 1,268,900 | — | — |
| 2025-09-18 | $43.83 | $47.69 | 2,162,200 | — | — |
| 2025-09-17 | $44.69 | $48.63 | 2,704,100 | — | — |
| 2025-09-16 | $44.53 | $48.45 | 2,152,400 | — | — |
| 2025-09-15 | $43.56 | $47.40 | 1,137,400 | — | — |
| 2025-09-12 | $43.97 | $47.84 | 2,276,600 | — | — |
| 2025-09-11 | $45.12 | $49.09 | 1,486,900 | — | — |
| 2025-09-10 | $44.36 | $48.27 | 1,533,200 | — | — |
| 2025-09-09 | $44.15 | $48.04 | 1,839,400 | — | — |
| 2025-09-08 | $44.41 | $48.32 | 2,779,500 | — | — |
| 2025-09-05 | $44.93 | $48.89 | 1,316,900 | — | — |
| 2025-09-04 | $44.70 | $48.64 | 2,350,300 | — | — |
| 2025-09-03 | $44.40 | $48.31 | 3,745,100 | — | — |
| 2025-09-02 | $43.65 | $47.49 | 2,331,000 | — | — |
| 2025-08-29 | $44.72 | $48.66 | 1,398,500 | — | — |
| 2025-08-28 | $44.58 | $48.51 | 1,562,700 | — | — |
| 2025-08-27 | $44.60 | $48.53 | 1,551,600 | — | — |
| 2025-08-26 | $46.48 | $50.57 | 7,018,400 | — | — |
| 2025-08-25 | $47.03 | $51.17 | 1,682,100 | — | — |
| 2025-08-22 | $45.90 | $49.94 | 1,212,200 | — | — |
| 2025-08-21 | $45.09 | $49.06 | 1,675,700 | — | — |
| 2025-08-20 | $44.61 | $48.54 | 1,599,500 | — | — |
| 2025-08-19 | $44.51 | $48.43 | 1,967,900 | — | — |
| 2025-08-18 | $44.51 | $48.43 | 1,825,100 | — | — |
| 2025-08-15 | $44.75 | $48.69 | 2,158,900 | — | — |
| 2025-08-14 | $44.82 | $48.77 | 1,616,900 | — | — |
| 2025-08-13 | $45.61 | $49.63 | 2,228,400 | — | — |
| 2025-08-12 | $44.78 | $48.72 | 1,235,400 | — | — |
| 2025-08-11 | $44.40 | $48.31 | 1,202,100 | — | — |
| 2025-08-08 | $44.56 | $48.48 | 2,647,600 | — | — |
| 2025-08-07 | $45.85 | $49.89 | 2,751,000 | — | — |
| 2025-08-06 | $44.80 | $48.75 | 2,642,500 | — | — |
| 2025-08-05 | $43.64 | $47.48 | 3,119,000 | — | — |
| 2025-08-04 | $46.48 | $50.57 | 1,812,900 | — | — |
| 2025-08-01 | $46.69 | $50.80 | 1,586,600 | — | — |
| 2025-07-31 | $46.68 | $50.79 | 1,699,600 | — | — |
| 2025-07-30 | $46.66 | $50.77 | 881,500 | — | — |
| 2025-07-29 | $46.49 | $50.58 | 2,051,000 | — | — |
| 2025-07-28 | $46.94 | $51.07 | 891,400 | — | — |
| 2025-07-25 | $47.85 | $52.06 | 1,553,500 | — | — |
| 2025-07-24 | $48.72 | $53.01 | 2,027,400 | — | — |
| 2025-07-23 | $49.08 | $53.40 | 1,818,200 | — | — |
| 2025-07-22 | $48.66 | $52.95 | 1,691,900 | — | — |
| 2025-07-21 | $47.68 | $51.88 | 1,845,300 | — | — |
| 2025-07-18 | $46.83 | $50.95 | 1,958,500 | — | — |
| 2025-07-17 | $47.56 | $51.75 | 1,495,400 | — | — |
| 2025-07-16 | $47.00 | $51.14 | 1,077,800 | — | — |
| 2025-07-15 | $46.98 | $51.12 | 1,553,600 | — | — |
| 2025-07-14 | $47.46 | $51.64 | 1,355,000 | — | — |
| 2025-07-11 | $47.60 | $51.79 | 1,400,500 | — | — |
| 2025-07-10 | $47.88 | $52.10 | 1,709,000 | — | — |
| 2025-07-09 | $47.20 | $51.36 | 1,581,400 | — | — |
| 2025-07-08 | $47.47 | $51.65 | 2,380,700 | — | — |
| 2025-07-07 | $47.58 | $51.77 | 4,405,100 | — | — |
| 2025-07-03 | $45.76 | $49.79 | 1,115,600 | — | — |
| 2025-07-02 | $45.95 | $50.00 | 1,853,200 | — | — |
| 2025-07-01 | $45.68 | $49.70 | 1,542,400 | — | — |
| 2025-06-30 | $44.71 | $48.65 | 2,001,500 | — | — |
| 2025-06-27 | $44.67 | $48.60 | 1,588,900 | — | — |
| 2025-06-26 | $44.61 | $48.54 | 1,806,900 | — | — |
| 2025-06-25 | $44.47 | $48.39 | 2,274,800 | — | — |
| 2025-06-24 | $44.40 | $48.31 | 2,118,700 | — | — |
| 2025-06-23 | $43.96 | $47.83 | 1,906,600 | — | — |
| 2025-06-20 | $42.83 | $46.60 | 1,770,500 | — | — |
| 2025-06-18 | $42.76 | $46.53 | 1,382,800 | — | — |
| 2025-06-17 | $42.93 | $46.71 | 1,463,400 | — | — |
| 2025-06-16 | $43.82 | $47.68 | 1,723,900 | — | — |
| 2025-06-13 | $43.57 | $47.41 | 1,582,100 | — | — |
| 2025-06-12 | $44.65 | $48.58 | 1,408,300 | — | — |
| 2025-06-11 | $44.91 | $48.86 | 2,162,100 | — | — |
| 2025-06-10 | $44.77 | $48.71 | 2,115,800 | — | — |
| 2025-06-09 | $44.24 | $48.14 | 3,403,200 | — | — |
| 2025-06-06 | $43.08 | $46.87 | 2,403,600 | — | — |
| 2025-06-05 | $43.00 | $46.79 | 2,021,000 | — | — |
| 2025-06-04 | $42.87 | $46.65 | 1,897,600 | — | — |
| 2025-06-03 | $43.39 | $47.21 | 2,716,600 | — | — |
| 2025-06-02 | $43.98 | $47.85 | 2,342,400 | — | — |
| 2025-05-30 | $43.65 | $47.49 | 4,283,400 | — | — |
| 2025-05-29 | $44.77 | $48.71 | 2,965,100 | — | — |
| 2025-05-28 | $43.48 | $47.31 | 1,810,400 | — | — |
| 2025-05-27 | $43.24 | $46.79 | 3,047,600 | — | — |
| 2025-05-23 | $42.62 | $46.12 | 2,771,800 | — | — |
| 2025-05-22 | $42.52 | $46.01 | 1,774,600 | — | — |
| 2025-05-21 | $42.78 | $46.29 | 2,712,200 | — | — |
| 2025-05-20 | $44.00 | $47.61 | 2,853,800 | — | — |
| 2025-05-19 | $44.66 | $48.32 | 3,054,600 | — | — |
| 2025-05-16 | $44.21 | $47.84 | 3,019,600 | — | — |
| 2025-05-15 | $44.55 | $48.20 | 4,661,500 | — | — |
| 2025-05-14 | $46.91 | $50.76 | 2,555,200 | — | — |
| 2025-05-13 | $46.09 | $49.87 | 2,206,300 | — | — |
| 2025-05-12 | $46.11 | $49.89 | 2,510,600 | — | — |
| 2025-05-09 | $44.17 | $47.79 | 1,747,800 | — | — |
| 2025-05-08 | $43.98 | $47.59 | 1,717,300 | — | — |
| 2025-05-07 | $43.45 | $47.01 | 1,626,900 | — | — |
| 2025-05-06 | $43.73 | $47.32 | 2,474,000 | — | — |
| 2025-05-05 | $43.49 | $47.06 | 1,478,700 | — | — |
| 2025-05-02 | $44.04 | $47.65 | 3,063,400 | — | — |
| 2025-05-01 | $43.33 | $46.88 | 1,686,600 | — | — |
| 2025-04-30 | $43.31 | $46.86 | 4,921,100 | — | — |
| 2025-04-29 | $46.68 | $50.51 | 2,536,100 | — | — |
| 2025-04-28 | $46.73 | $50.56 | 2,000,600 | — | — |
| 2025-04-25 | $45.56 | $49.30 | 1,477,900 | — | — |
| 2025-04-24 | $46.41 | $50.22 | 2,537,600 | — | — |
| 2025-04-23 | $46.81 | $50.65 | 4,261,900 | — | — |
| 2025-04-22 | $44.78 | $48.45 | 4,999,900 | — | — |
| 2025-04-21 | $41.70 | $45.12 | 3,729,000 | — | — |
| 2025-04-17 | $41.37 | $44.76 | 6,305,100 | — | — |
| 2025-04-16 | $43.94 | $47.54 | 4,206,700 | — | — |
| 2025-04-15 | $44.56 | $48.22 | 3,986,900 | — | — |
| 2025-04-14 | $45.15 | $48.85 | 5,970,100 | — | — |
| 2025-04-11 | $44.39 | $48.03 | 5,686,500 | — | — |
| 2025-04-10 | $44.82 | $48.50 | 4,671,200 | — | — |
| 2025-04-09 | $46.16 | $49.95 | 7,045,300 | — | — |
| 2025-04-08 | $44.01 | $47.62 | 3,931,000 | — | — |
| 2025-04-07 | $45.34 | $49.06 | 5,701,500 | — | — |
| 2025-04-04 | $47.92 | $51.85 | 8,778,700 | — | — |
| 2025-04-03 | $52.63 | $56.95 | 4,415,700 | — | — |
| 2025-04-02 | $53.28 | $57.65 | 2,606,600 | — | — |
| 2025-04-01 | $52.95 | $57.29 | 2,354,300 | — | — |
| 2025-03-31 | $52.06 | $56.33 | 2,035,900 | — | — |
| 2025-03-28 | $51.87 | $56.12 | 1,755,800 | — | — |
| 2025-03-27 | $53.17 | $57.53 | 1,935,900 | — | — |
| 2025-03-26 | $52.30 | $56.59 | 1,617,400 | — | — |
| 2025-03-25 | $51.25 | $55.45 | 3,851,200 | — | — |
| 2025-03-24 | $51.81 | $56.06 | 2,006,700 | — | — |
| 2025-03-21 | $52.26 | $56.55 | 2,088,900 | — | — |
| 2025-03-20 | $52.53 | $56.84 | 1,619,500 | — | — |
| 2025-03-19 | $53.63 | $58.03 | 1,912,700 | — | — |
| 2025-03-18 | $53.69 | $58.09 | 2,770,400 | — | — |
| 2025-03-17 | $53.31 | $57.68 | 2,872,000 | — | — |
| 2025-03-14 | $51.30 | $55.51 | 3,498,000 | — | — |
| 2025-03-13 | $49.09 | $53.12 | 1,666,300 | — | — |
| 2025-03-12 | $49.33 | $53.38 | 2,479,100 | — | — |
| 2025-03-11 | $49.11 | $53.14 | 2,157,300 | — | — |
| 2025-03-10 | $49.36 | $53.41 | 2,532,800 | — | — |
| 2025-03-07 | $49.70 | $53.78 | 2,355,300 | — | — |
| 2025-03-06 | $49.30 | $53.34 | 2,840,900 | — | — |
| 2025-03-05 | $50.43 | $54.31 | 2,531,300 | — | — |
| 2025-03-04 | $48.80 | $52.55 | 3,201,900 | — | — |
| 2025-03-03 | $49.02 | $52.79 | 3,608,200 | — | — |
| 2025-02-28 | $49.41 | $53.21 | 4,559,000 | — | — |
| 2025-02-27 | $50.20 | $54.06 | 4,468,200 | — | — |
| 2025-02-26 | $48.99 | $52.76 | 3,165,800 | — | — |
| 2025-02-25 | $47.78 | $51.45 | 3,381,500 | — | — |
| 2025-02-24 | $46.81 | $50.41 | 3,295,300 | — | — |
| 2025-02-21 | $46.69 | $50.28 | 2,665,800 | — | — |
| 2025-02-20 | $47.28 | $50.91 | 2,894,900 | — | — |
| 2025-02-19 | $47.29 | $50.93 | 3,609,300 | — | — |
| 2025-02-18 | $49.30 | $53.09 | 2,258,300 | — | — |
| 2025-02-14 | $49.16 | $52.94 | 3,397,300 | — | — |
| 2025-02-13 | $48.32 | $52.03 | 2,890,500 | — | — |
| 2025-02-12 | $48.37 | $52.09 | 1,975,200 | — | — |
| 2025-02-11 | $47.47 | $51.12 | 3,030,100 | — | — |
| 2025-02-10 | $48.07 | $51.77 | 3,615,200 | — | — |
| 2025-02-07 | $48.44 | $52.16 | 4,241,600 | — | — |
| 2025-02-06 | $49.65 | $53.47 | 3,285,700 | — | — |
| 2025-02-05 | $45.52 | $49.02 | 2,682,900 | — | — |
| 2025-02-04 | $45.76 | $49.28 | 2,438,000 | — | — |
| 2025-02-03 | $44.99 | $48.45 | 2,750,900 | — | — |
| 2025-01-31 | $46.25 | $49.81 | 1,778,600 | — | — |
| 2025-01-30 | $47.59 | $51.25 | 1,503,800 | — | — |
| 2025-01-29 | $45.49 | $48.99 | 1,198,800 | — | — |
| 2025-01-28 | $45.66 | $49.17 | 2,600,100 | — | — |
| 2025-01-27 | $45.24 | $48.72 | 2,052,600 | — | — |
| 2025-01-24 | $45.97 | $49.50 | 2,681,700 | — | — |
| 2025-01-23 | $44.66 | $48.09 | 1,803,800 | — | — |
| 2025-01-22 | $44.90 | $48.35 | 2,116,400 | — | — |
| 2025-01-21 | $44.99 | $48.45 | 2,091,400 | — | — |
| 2025-01-17 | $44.65 | $48.08 | 2,342,000 | — | — |
| 2025-01-16 | $43.21 | $46.53 | 1,488,700 | — | — |
| 2025-01-15 | $43.44 | $46.78 | 1,213,700 | — | — |
| 2025-01-14 | $43.45 | $46.79 | 1,558,000 | — | — |
| 2025-01-13 | $43.13 | $46.45 | 1,974,900 | — | — |
| 2025-01-10 | $42.30 | $45.55 | 2,636,800 | — | — |
| 2025-01-08 | $43.58 | $46.93 | 2,763,700 | — | — |
| 2025-01-07 | $44.81 | $48.25 | 1,783,800 | — | — |
| 2025-01-06 | $44.95 | $48.41 | 3,266,800 | — | — |
| 2025-01-03 | $44.61 | $48.04 | 2,918,500 | — | — |
| 2025-01-02 | $46.59 | $50.17 | 1,886,700 | — | — |