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
- 2022-06-30 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 | $57.60 | $57.60 | 84,500 | — | — |
| 2025-12-30 | $58.04 | $58.04 | 90,000 | — | — |
| 2025-12-29 | $57.90 | $57.90 | 84,500 | — | — |
| 2025-12-26 | $60.48 | $60.48 | 440,000 | — | — |
| 2025-12-24 | $59.81 | $59.81 | 14,000 | — | — |
| 2025-12-23 | $60.00 | $60.00 | 33,200 | — | — |
| 2025-12-22 | $59.17 | $59.17 | 144,100 | — | — |
| 2025-12-19 | $57.99 | $57.99 | 28,400 | — | — |
| 2025-12-18 | $57.89 | $57.89 | 42,200 | — | — |
| 2025-12-17 | $58.00 | $58.00 | 15,200 | — | — |
| 2025-12-16 | $57.47 | $57.47 | 24,500 | — | — |
| 2025-12-15 | $57.51 | $57.51 | 35,800 | — | — |
| 2025-12-12 | $57.44 | $57.44 | 11,800 | — | — |
| 2025-12-11 | $57.01 | $57.01 | 21,800 | — | — |
| 2025-12-10 | $56.58 | $56.58 | 15,100 | — | — |
| 2025-12-09 | $56.14 | $56.14 | 21,000 | — | — |
| 2025-12-08 | $55.82 | $55.82 | 32,600 | — | — |
| 2025-12-05 | $56.01 | $56.01 | 31,900 | — | — |
| 2025-12-04 | $56.23 | $56.23 | 28,400 | — | — |
| 2025-12-03 | $56.25 | $56.25 | 17,900 | — | — |
| 2025-12-02 | $56.28 | $56.28 | 51,500 | — | — |
| 2025-12-01 | $56.63 | $56.63 | 27,800 | — | — |
| 2025-11-28 | $56.74 | $56.74 | 21,800 | — | — |
| 2025-11-26 | $55.42 | $55.42 | 39,100 | — | — |
| 2025-11-25 | $55.17 | $55.17 | 31,400 | — | — |
| 2025-11-24 | $55.25 | $55.25 | 43,400 | — | — |
| 2025-11-21 | $54.69 | $54.69 | 39,600 | — | — |
| 2025-11-20 | $54.49 | $54.49 | 74,000 | — | — |
| 2025-11-19 | $54.46 | $54.46 | 40,800 | — | — |
| 2025-11-18 | $54.65 | $54.65 | 58,800 | — | — |
| 2025-11-17 | $53.81 | $53.81 | 69,100 | — | — |
| 2025-11-14 | $54.64 | $54.64 | 44,500 | — | — |
| 2025-11-13 | $55.47 | $55.47 | 39,300 | — | — |
| 2025-11-12 | $56.06 | $56.06 | 34,600 | — | — |
| 2025-11-11 | $55.00 | $55.00 | 31,400 | — | — |
| 2025-11-10 | $54.78 | $54.78 | 42,400 | — | — |
| 2025-11-07 | $53.48 | $53.48 | 33,800 | — | — |
| 2025-11-06 | $53.10 | $53.10 | 22,700 | — | — |
| 2025-11-05 | $52.90 | $52.90 | 30,500 | — | — |
| 2025-11-04 | $52.61 | $52.61 | 66,600 | — | — |
| 2025-11-03 | $53.45 | $53.45 | 27,300 | — | — |
| 2025-10-31 | $53.29 | $53.29 | 49,200 | — | — |
| 2025-10-30 | $53.74 | $53.74 | 64,100 | — | — |
| 2025-10-29 | $52.30 | $52.30 | 56,900 | — | — |
| 2025-10-28 | $52.72 | $52.72 | 80,900 | — | — |
| 2025-10-27 | $53.13 | $53.13 | 93,800 | — | — |
| 2025-10-24 | $54.88 | $54.88 | 39,000 | — | — |
| 2025-10-23 | $55.05 | $55.05 | 48,500 | — | — |
| 2025-10-22 | $54.64 | $54.64 | 182,500 | — | — |
| 2025-10-21 | $54.98 | $54.98 | 156,000 | — | — |
| 2025-10-20 | $58.58 | $58.58 | 191,100 | — | — |
| 2025-10-17 | $56.58 | $56.58 | 159,400 | — | — |
| 2025-10-16 | $57.58 | $57.58 | 156,600 | — | — |
| 2025-10-15 | $56.37 | $56.37 | 105,200 | — | — |
| 2025-10-14 | $55.44 | $55.44 | 112,500 | — | — |
| 2025-10-13 | $55.01 | $55.01 | 126,900 | — | — |
| 2025-10-10 | $53.67 | $53.67 | 130,500 | — | — |
| 2025-10-09 | $53.13 | $53.13 | 194,200 | — | — |
| 2025-10-08 | $54.12 | $54.12 | 264,700 | — | — |
| 2025-10-07 | $53.27 | $53.27 | 152,700 | — | — |
| 2025-10-06 | $52.98 | $52.98 | 106,400 | — | — |
| 2025-10-03 | $52.02 | $52.02 | 71,500 | — | — |
| 2025-10-02 | $51.58 | $51.58 | 137,500 | — | — |
| 2025-10-01 | $51.71 | $51.71 | 141,200 | — | — |
| 2025-09-30 | $51.66 | $51.66 | 132,600 | — | — |
| 2025-09-29 | $51.24 | $51.24 | 102,500 | — | — |
| 2025-09-26 | $50.42 | $50.42 | 114,200 | — | — |
| 2025-09-25 | $50.12 | $50.12 | 90,800 | — | — |
| 2025-09-24 | $49.91 | $49.91 | 169,100 | — | — |
| 2025-09-23 | $50.28 | $50.28 | 137,600 | — | — |
| 2025-09-22 | $50.07 | $50.07 | 171,400 | — | — |
| 2025-09-19 | $49.24 | $49.24 | 38,400 | — | — |
| 2025-09-18 | $48.70 | $48.70 | 170,500 | — | — |
| 2025-09-17 | $49.07 | $49.07 | 208,900 | — | — |
| 2025-09-16 | $49.35 | $49.35 | 1,695,500 | — | — |
| 2025-09-15 | $49.21 | $49.21 | 55,400 | — | — |
| 2025-09-12 | $48.74 | $48.74 | 27,500 | — | — |
| 2025-09-11 | $48.63 | $48.63 | 51,700 | — | — |
| 2025-09-10 | $48.72 | $48.72 | 59,000 | — | — |
| 2025-09-09 | $48.55 | $48.55 | 57,600 | — | — |
| 2025-09-08 | $48.62 | $48.62 | 88,500 | — | — |
| 2025-09-05 | $48.06 | $48.06 | 35,000 | — | — |
| 2025-09-04 | $47.45 | $47.45 | 56,300 | — | — |
| 2025-09-03 | $47.65 | $47.65 | 66,600 | — | — |
| 2025-09-02 | $47.11 | $47.11 | 63,900 | — | — |
| 2025-08-29 | $46.03 | $46.03 | 20,100 | — | — |
| 2025-08-28 | $45.58 | $45.58 | 42,300 | — | — |
| 2025-08-27 | $45.29 | $45.29 | 51,000 | — | — |
| 2025-08-26 | $45.41 | $45.41 | 17,200 | — | — |
| 2025-08-25 | $44.92 | $44.92 | 35,200 | — | — |
| 2025-08-22 | $44.94 | $44.94 | 24,300 | — | — |
| 2025-08-21 | $44.48 | $44.48 | 50,800 | — | — |
| 2025-08-20 | $44.68 | $44.68 | 40,000 | — | — |
| 2025-08-19 | $44.27 | $44.27 | 19,900 | — | — |
| 2025-08-18 | $44.43 | $44.43 | 25,600 | — | — |
| 2025-08-15 | $44.51 | $44.51 | 20,000 | — | — |
| 2025-08-14 | $44.59 | $44.59 | 42,200 | — | — |
| 2025-08-13 | $44.74 | $44.74 | 46,900 | — | — |
| 2025-08-12 | $44.59 | $44.59 | 28,200 | — | — |
| 2025-08-11 | $44.85 | $44.85 | 37,500 | — | — |
| 2025-08-08 | $45.36 | $45.36 | 51,200 | — | — |
| 2025-08-07 | $45.40 | $45.40 | 35,000 | — | — |
| 2025-08-06 | $44.93 | $44.93 | 128,900 | — | — |
| 2025-08-05 | $45.15 | $45.15 | 48,900 | — | — |
| 2025-08-04 | $45.05 | $45.05 | 35,300 | — | — |
| 2025-08-01 | $44.73 | $44.73 | 22,600 | — | — |
| 2025-07-31 | $44.08 | $44.08 | 15,600 | — | — |
| 2025-07-30 | $43.56 | $43.56 | 49,700 | — | — |
| 2025-07-29 | $44.54 | $44.54 | 14,900 | — | — |
| 2025-07-28 | $44.21 | $44.21 | 34,200 | — | — |
| 2025-07-25 | $44.47 | $44.47 | 28,900 | — | — |
| 2025-07-24 | $44.90 | $44.90 | 49,500 | — | — |
| 2025-07-23 | $45.18 | $45.18 | 47,300 | — | — |
| 2025-07-22 | $45.76 | $45.76 | 31,300 | — | — |
| 2025-07-21 | $45.29 | $45.29 | 28,900 | — | — |
| 2025-07-18 | $44.61 | $44.61 | 32,300 | — | — |
| 2025-07-17 | $44.50 | $44.50 | 18,700 | — | — |
| 2025-07-16 | $44.60 | $44.60 | 25,300 | — | — |
| 2025-07-15 | $44.38 | $44.38 | 26,800 | — | — |
| 2025-07-14 | $44.62 | $44.62 | 13,000 | — | — |
| 2025-07-11 | $44.73 | $44.73 | 24,300 | — | — |
| 2025-07-10 | $44.31 | $44.31 | 30,700 | — | — |
| 2025-07-09 | $44.38 | $44.38 | 50,400 | — | — |
| 2025-07-08 | $44.11 | $44.11 | 42,300 | — | — |
| 2025-07-07 | $44.70 | $44.70 | 82,900 | — | — |
| 2025-07-03 | $44.43 | $44.43 | 28,500 | — | — |
| 2025-07-02 | $44.73 | $44.73 | 24,600 | — | — |
| 2025-07-01 | $44.50 | $44.50 | 23,000 | — | — |
| 2025-06-30 | $43.97 | $43.97 | 32,400 | — | — |
| 2025-06-27 | $43.58 | $43.58 | 61,700 | — | — |
| 2025-06-26 | $44.48 | $44.48 | 58,900 | — | — |
| 2025-06-25 | $44.56 | $44.56 | 24,900 | — | — |
| 2025-06-24 | $44.31 | $44.31 | 101,700 | — | — |
| 2025-06-23 | $45.19 | $45.19 | 101,500 | — | — |
| 2025-06-20 | $45.05 | $45.05 | 39,300 | — | — |
| 2025-06-18 | $45.08 | $45.08 | 63,100 | — | — |
| 2025-06-17 | $45.31 | $45.31 | 56,100 | — | — |
| 2025-06-16 | $45.30 | $45.30 | 44,000 | — | — |
| 2025-06-13 | $45.84 | $45.84 | 51,900 | — | — |
| 2025-06-12 | $45.15 | $45.15 | 18,500 | — | — |
| 2025-06-11 | $44.63 | $44.63 | 23,600 | — | — |
| 2025-06-10 | $44.31 | $44.31 | 24,900 | — | — |
| 2025-06-09 | $44.36 | $44.36 | 33,000 | — | — |
| 2025-06-06 | $44.26 | $44.26 | 54,000 | — | — |
| 2025-06-05 | $44.85 | $44.85 | 28,000 | — | — |
| 2025-06-04 | $45.08 | $45.08 | 37,100 | — | — |
| 2025-06-03 | $44.80 | $44.80 | 47,400 | — | — |
| 2025-06-02 | $45.10 | $45.10 | 40,200 | — | — |
| 2025-05-30 | $44.10 | $44.10 | 29,200 | — | — |
| 2025-05-29 | $44.39 | $44.39 | 57,100 | — | — |
| 2025-05-28 | $44.14 | $44.14 | 15,900 | — | — |
| 2025-05-27 | $44.20 | $44.20 | 40,900 | — | — |
| 2025-05-23 | $44.81 | $44.81 | 61,100 | — | — |
| 2025-05-22 | $43.90 | $43.90 | 47,500 | — | — |
| 2025-05-21 | $44.43 | $44.43 | 37,500 | — | — |
| 2025-05-20 | $43.91 | $43.91 | 24,700 | — | — |
| 2025-05-19 | $43.25 | $43.25 | 50,900 | — | — |
| 2025-05-16 | $42.70 | $42.70 | 40,600 | — | — |
| 2025-05-15 | $43.06 | $43.06 | 68,800 | — | — |
| 2025-05-14 | $42.54 | $42.54 | 101,800 | — | — |
| 2025-05-13 | $43.31 | $43.31 | 42,000 | — | — |
| 2025-05-12 | $43.00 | $43.00 | 136,500 | — | — |
| 2025-05-09 | $44.58 | $44.58 | 41,100 | — | — |
| 2025-05-08 | $44.25 | $44.25 | 68,200 | — | — |
| 2025-05-07 | $45.12 | $45.12 | 57,000 | — | — |
| 2025-05-06 | $45.81 | $45.81 | 127,500 | — | — |
| 2025-05-05 | $44.38 | $44.38 | 73,400 | — | — |
| 2025-05-02 | $43.10 | $43.10 | 54,300 | — | — |
| 2025-05-01 | $43.03 | $43.03 | 84,500 | — | — |
| 2025-04-30 | $44.00 | $44.00 | 60,600 | — | — |
| 2025-04-29 | $44.46 | $44.46 | 63,700 | — | — |
| 2025-04-28 | $44.71 | $44.71 | 73,800 | — | — |
| 2025-04-25 | $44.22 | $44.22 | 71,600 | — | — |
| 2025-04-24 | $44.72 | $44.72 | 83,500 | — | — |
| 2025-04-23 | $44.09 | $44.09 | 193,100 | — | — |
| 2025-04-22 | $45.22 | $45.22 | 313,700 | — | — |
| 2025-04-21 | $45.88 | $45.88 | 402,100 | — | — |
| 2025-04-17 | $44.46 | $44.46 | 197,900 | — | — |
| 2025-04-16 | $44.64 | $44.64 | 245,100 | — | — |
| 2025-04-15 | $43.21 | $43.21 | 199,600 | — | — |
| 2025-04-14 | $43.07 | $43.07 | 194,300 | — | — |
| 2025-04-11 | $43.34 | $43.34 | 369,800 | — | — |
| 2025-04-10 | $42.41 | $42.41 | 192,400 | — | — |
| 2025-04-09 | $41.42 | $41.42 | 211,500 | — | — |
| 2025-04-08 | $40.00 | $40.00 | 73,000 | — | — |
| 2025-04-07 | $39.61 | $39.61 | 291,700 | — | — |
| 2025-04-04 | $40.64 | $40.64 | 228,500 | — | — |
| 2025-04-03 | $41.42 | $41.42 | 327,000 | — | — |
| 2025-04-02 | $41.87 | $41.87 | 193,100 | — | — |
| 2025-04-01 | $41.57 | $41.57 | 187,500 | — | — |
| 2025-03-31 | $41.83 | $41.83 | 226,200 | — | — |
| 2025-03-28 | $41.24 | $41.24 | 109,600 | — | — |
| 2025-03-27 | $40.89 | $40.89 | 109,000 | — | — |
| 2025-03-26 | $40.41 | $40.41 | 47,300 | — | — |
| 2025-03-25 | $40.44 | $40.44 | 74,100 | — | — |
| 2025-03-24 | $40.25 | $40.25 | 77,600 | — | — |
| 2025-03-21 | $40.45 | $40.45 | 63,300 | — | — |
| 2025-03-20 | $40.77 | $40.77 | 75,600 | — | — |
| 2025-03-19 | $40.82 | $40.82 | 100,000 | — | — |
| 2025-03-18 | $40.65 | $40.65 | 120,100 | — | — |
| 2025-03-17 | $40.18 | $40.18 | 148,300 | — | — |
| 2025-03-14 | $39.95 | $39.95 | 140,800 | — | — |
| 2025-03-13 | $40.00 | $40.00 | 77,700 | — | — |
| 2025-03-12 | $39.30 | $39.30 | 72,200 | — | — |
| 2025-03-11 | $39.13 | $39.13 | 95,200 | — | — |
| 2025-03-10 | $38.67 | $38.67 | 56,100 | — | — |
| 2025-03-07 | $38.99 | $38.99 | 79,700 | — | — |
| 2025-03-06 | $38.90 | $38.90 | 100,200 | — | — |
| 2025-03-05 | $39.05 | $39.05 | 148,600 | — | — |
| 2025-03-04 | $39.12 | $39.12 | 263,000 | — | — |
| 2025-03-03 | $38.75 | $38.75 | 55,300 | — | — |
| 2025-02-28 | $38.21 | $38.21 | 63,500 | — | — |
| 2025-02-27 | $38.50 | $38.50 | 111,200 | — | — |
| 2025-02-26 | $39.08 | $39.08 | 52,800 | — | — |
| 2025-02-25 | $39.04 | $39.04 | 138,400 | — | — |
| 2025-02-24 | $39.56 | $39.56 | 139,200 | — | — |
| 2025-02-21 | $39.34 | $39.34 | 165,200 | — | — |
| 2025-02-20 | $39.37 | $39.37 | 79,700 | — | — |
| 2025-02-19 | $39.50 | $39.50 | 123,900 | — | — |
| 2025-02-18 | $39.34 | $39.34 | 86,200 | — | — |
| 2025-02-14 | $38.69 | $38.69 | 87,100 | — | — |
| 2025-02-13 | $39.46 | $39.46 | 90,900 | — | — |
| 2025-02-12 | $38.96 | $38.96 | 80,500 | — | — |
| 2025-02-11 | $38.91 | $38.91 | 89,800 | — | — |
| 2025-02-10 | $39.04 | $39.04 | 90,700 | — | — |
| 2025-02-07 | $38.38 | $38.38 | 38,700 | — | — |
| 2025-02-06 | $38.44 | $38.44 | 46,400 | — | — |
| 2025-02-05 | $38.41 | $38.41 | 69,700 | — | — |
| 2025-02-04 | $38.18 | $38.18 | 85,100 | — | — |
| 2025-02-03 | $37.77 | $37.77 | 136,100 | — | — |
| 2025-01-31 | $37.60 | $37.60 | 40,700 | — | — |
| 2025-01-30 | $37.53 | $37.53 | 20,100 | — | — |
| 2025-01-29 | $36.92 | $36.92 | 17,000 | — | — |
| 2025-01-28 | $37.06 | $37.06 | 11,700 | — | — |
| 2025-01-27 | $36.70 | $36.70 | 46,500 | — | — |
| 2025-01-24 | $37.19 | $37.19 | 11,400 | — | — |
| 2025-01-23 | $36.94 | $36.94 | 27,400 | — | — |
| 2025-01-22 | $36.98 | $36.98 | 23,700 | — | — |
| 2025-01-21 | $36.68 | $36.68 | 26,300 | — | — |
| 2025-01-17 | $36.21 | $36.21 | 20,800 | — | — |
| 2025-01-16 | $36.40 | $36.40 | 16,800 | — | — |
| 2025-01-15 | $36.15 | $36.15 | 25,000 | — | — |
| 2025-01-14 | $35.89 | $35.89 | 8,200 | — | — |
| 2025-01-13 | $35.75 | $35.75 | 24,900 | — | — |
| 2025-01-10 | $36.16 | $36.16 | 28,800 | — | — |
| 2025-01-08 | $35.70 | $35.70 | 25,700 | — | — |
| 2025-01-07 | $35.57 | $35.57 | 7,700 | — | — |
| 2025-01-06 | $35.25 | $35.25 | 33,200 | — | — |
| 2025-01-03 | $35.40 | $35.40 | 18,500 | — | — |
| 2025-01-02 | $35.49 | $35.49 | 28,900 | — | — |