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
- 2022-06-22 to 2026-08-27
- 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 | $55.31 | $55.31 | 100 | — | — |
| 2025-12-30 | $56.36 | $56.36 | 300 | — | — |
| 2025-12-29 | $56.25 | $56.25 | 700 | — | — |
| 2025-12-26 | $57.60 | $57.60 | 100 | — | — |
| 2025-12-24 | $58.49 | $58.49 | 400 | — | — |
| 2025-12-23 | $58.00 | $58.00 | 600 | — | — |
| 2025-12-22 | $60.22 | $60.22 | 1,600 | — | — |
| 2025-12-19 | $57.51 | $57.51 | 1,100 | — | — |
| 2025-12-18 | $55.43 | $55.43 | 300 | — | — |
| 2025-12-17 | $54.29 | $54.29 | 200 | — | — |
| 2025-12-16 | $56.28 | $56.28 | 1,000 | — | — |
| 2025-12-15 | $55.70 | $55.70 | 500 | — | — |
| 2025-12-12 | $54.50 | $54.50 | 900 | — | — |
| 2025-12-11 | $54.95 | $54.95 | 200 | — | — |
| 2025-12-10 | $51.96 | $51.96 | 1,500 | — | — |
| 2025-12-09 | $50.90 | $50.90 | 300 | — | — |
| 2025-12-08 | $51.92 | $51.92 | 100 | — | — |
| 2025-12-05 | $51.89 | $51.89 | 100 | — | — |
| 2025-12-04 | $50.39 | $50.39 | 1,800 | — | — |
| 2025-12-03 | $51.46 | $51.46 | 100 | — | — |
| 2025-12-02 | $49.60 | $49.60 | 200 | — | — |
| 2025-12-01 | $47.96 | $47.96 | 100 | — | — |
| 2025-11-28 | $48.22 | $48.22 | 100 | — | — |
| 2025-11-26 | $47.40 | $47.40 | 1,100 | — | — |
| 2025-11-25 | $45.90 | $45.90 | 300 | — | — |
| 2025-11-24 | $42.99 | $42.99 | 500 | — | — |
| 2025-11-21 | $42.53 | $42.53 | 3,000 | — | — |
| 2025-11-20 | $38.94 | $38.94 | 500 | — | — |
| 2025-11-19 | $42.33 | $42.33 | 400 | — | — |
| 2025-11-18 | $43.24 | $43.24 | 1,900 | — | — |
| 2025-11-17 | $42.91 | $42.91 | 1,900 | — | — |
| 2025-11-14 | $46.72 | $46.72 | 12,300 | — | — |
| 2025-11-13 | $48.10 | $48.10 | 600 | — | — |
| 2025-11-12 | $52.37 | $52.37 | 300 | — | — |
| 2025-11-11 | $50.35 | $50.35 | 100 | — | — |
| 2025-11-10 | $50.25 | $50.25 | 4,700 | — | — |
| 2025-11-07 | $48.74 | $48.74 | 100 | — | — |
| 2025-11-06 | $45.92 | $45.92 | 1,000 | — | — |
| 2025-11-05 | $47.08 | $47.08 | 700 | — | — |
| 2025-11-04 | $45.21 | $45.21 | 2,300 | — | — |
| 2025-11-03 | $50.76 | $50.76 | 400 | — | — |
| 2025-10-31 | $49.85 | $49.85 | 800 | — | — |
| 2025-10-30 | $48.73 | $48.73 | 400 | — | — |
| 2025-10-29 | $49.10 | $49.10 | 600 | — | — |
| 2025-10-28 | $50.11 | $50.11 | 800 | — | — |
| 2025-10-27 | $54.77 | $54.77 | 100 | — | — |
| 2025-10-24 | $53.62 | $53.62 | 600 | — | — |
| 2025-10-23 | $52.44 | $52.44 | 200 | — | — |
| 2025-10-22 | $52.30 | $52.30 | 100 | — | — |
| 2025-10-21 | $54.00 | $54.00 | 1,700 | — | — |
| 2025-10-20 | $51.74 | $51.74 | 200 | — | — |
| 2025-10-17 | $49.14 | $49.14 | 3,100 | — | — |
| 2025-10-16 | $48.48 | $48.48 | 100 | — | — |
| 2025-10-15 | $52.38 | $52.38 | 200 | — | — |
| 2025-10-14 | $52.72 | $52.72 | 100 | — | — |
| 2025-10-13 | $49.54 | $49.54 | 100 | — | — |
| 2025-10-10 | $47.97 | $47.97 | 700 | — | — |
| 2025-10-09 | $51.40 | $51.40 | 100 | — | — |
| 2025-10-08 | $52.42 | $52.42 | 200 | — | — |
| 2025-10-07 | $52.80 | $52.80 | 300 | — | — |
| 2025-10-06 | $55.53 | $55.53 | 200 | — | — |
| 2025-10-03 | $53.84 | $53.84 | 100 | — | — |
| 2025-10-02 | $54.56 | $54.56 | 700 | — | — |
| 2025-10-01 | $53.21 | $53.21 | 200 | — | — |
| 2025-09-30 | $54.38 | $54.38 | 200 | — | — |
| 2025-09-29 | $57.07 | $57.07 | 100 | — | — |
| 2025-09-26 | $56.58 | $56.58 | 100 | — | — |
| 2025-09-25 | $55.49 | $55.49 | 2,400 | — | — |
| 2025-09-24 | $56.91 | $56.91 | 600 | — | — |
| 2025-09-23 | $58.01 | $58.01 | 400 | — | — |
| 2025-09-22 | $58.36 | $58.36 | 800 | — | — |
| 2025-09-19 | $59.47 | $59.47 | 400 | — | — |
| 2025-09-18 | $58.07 | $58.07 | 700 | — | — |
| 2025-09-17 | $57.50 | $57.50 | 700 | — | — |
| 2025-09-16 | $57.74 | $57.74 | 100 | — | — |
| 2025-09-15 | $58.81 | $58.81 | 200 | — | — |
| 2025-09-12 | $58.87 | $58.87 | 300 | — | — |
| 2025-09-11 | $60.41 | $60.41 | 800 | — | — |
| 2025-09-10 | $58.39 | $58.39 | 300 | — | — |
| 2025-09-09 | $59.29 | $59.29 | 700 | — | — |
| 2025-09-08 | $60.15 | $60.15 | 900 | — | — |
| 2025-09-05 | $58.48 | $58.48 | 500 | — | — |
| 2025-09-04 | $59.89 | $59.89 | 300 | — | — |
| 2025-09-03 | $59.97 | $59.97 | 1,100 | — | — |
| 2025-09-02 | $60.03 | $60.03 | 2,300 | — | — |
| 2025-08-29 | $62.03 | $62.03 | 700 | — | — |
| 2025-08-28 | $63.47 | $63.47 | 2,100 | — | — |
| 2025-08-27 | $62.45 | $62.45 | 300 | — | — |
| 2025-08-26 | $62.00 | $62.00 | 300 | — | — |
| 2025-08-25 | $60.97 | $60.97 | 3,500 | — | — |
| 2025-08-22 | $62.47 | $62.47 | 7,100 | — | — |
| 2025-08-21 | $55.91 | $55.91 | 100 | — | — |
| 2025-08-20 | $56.41 | $56.41 | 700 | — | — |
| 2025-08-19 | $58.06 | $58.06 | 100 | — | — |
| 2025-08-18 | $57.81 | $57.81 | 300 | — | — |
| 2025-08-15 | $56.34 | $56.34 | 400 | — | — |
| 2025-08-14 | $55.96 | $55.96 | 1,300 | — | — |
| 2025-08-13 | $56.74 | $56.74 | 1,200 | — | — |
| 2025-08-12 | $54.57 | $54.57 | 2,500 | — | — |
| 2025-08-11 | $48.97 | $48.97 | 900 | — | — |
| 2025-08-08 | $49.23 | $49.23 | 100 | — | — |
| 2025-08-07 | $50.65 | $50.65 | 600 | — | — |
| 2025-08-06 | $51.90 | $51.90 | 1,800 | — | — |
| 2025-08-05 | $52.25 | $52.25 | 100 | — | — |
| 2025-08-04 | $52.13 | $52.13 | 600 | — | — |
| 2025-08-01 | $49.37 | $49.37 | 1,700 | — | — |
| 2025-07-31 | $53.04 | $53.04 | 5,600 | — | — |
| 2025-07-30 | $54.68 | $54.68 | 11,500 | — | — |
| 2025-07-29 | $55.29 | $55.29 | 700 | — | — |
| 2025-07-28 | $58.78 | $58.78 | 100 | — | — |
| 2025-07-25 | $58.93 | $58.93 | 400 | — | — |
| 2025-07-24 | $58.17 | $58.17 | 400 | — | — |
| 2025-07-23 | $60.50 | $60.50 | 1,100 | — | — |
| 2025-07-22 | $60.25 | $60.25 | 2,700 | — | — |
| 2025-07-21 | $58.86 | $58.86 | 500 | — | — |
| 2025-07-18 | $59.34 | $59.34 | 900 | — | — |
| 2025-07-17 | $59.40 | $59.40 | 3,500 | — | — |
| 2025-07-16 | $57.49 | $57.49 | 1,100 | — | — |
| 2025-07-15 | $57.50 | $57.50 | 2,900 | — | — |
| 2025-07-14 | $60.21 | $60.21 | 1,800 | — | — |
| 2025-07-11 | $59.00 | $59.00 | 1,800 | — | — |
| 2025-07-10 | $61.85 | $61.85 | 4,200 | — | — |
| 2025-07-09 | $56.17 | $56.17 | 2,200 | — | — |
| 2025-07-08 | $56.89 | $56.89 | 1,300 | — | — |
| 2025-07-07 | $56.58 | $56.58 | 800 | — | — |
| 2025-07-03 | $56.44 | $56.44 | 1,400 | — | — |
| 2025-07-02 | $54.73 | $54.73 | 1,200 | — | — |
| 2025-07-01 | $53.61 | $53.61 | 1,700 | — | — |
| 2025-06-30 | $51.71 | $51.71 | 2,100 | — | — |
| 2025-06-27 | $50.70 | $50.70 | 3,700 | — | — |
| 2025-06-26 | $49.07 | $49.07 | 3,300 | — | — |
| 2025-06-25 | $46.41 | $46.41 | 2,100 | — | — |
| 2025-06-24 | $47.86 | $47.86 | 5,600 | — | — |
| 2025-06-23 | $43.46 | $43.46 | 2,800 | — | — |
| 2025-06-20 | $42.04 | $42.04 | 1,400 | — | — |
| 2025-06-18 | $41.58 | $41.58 | 2,400 | — | — |
| 2025-06-17 | $41.53 | $41.53 | 1,400 | — | — |
| 2025-06-16 | $43.73 | $43.73 | 800 | — | — |
| 2025-06-13 | $40.39 | $40.39 | 1,500 | — | — |
| 2025-06-12 | $44.59 | $44.59 | 500 | — | — |
| 2025-06-11 | $45.85 | $45.85 | 900 | — | — |
| 2025-06-10 | $47.86 | $47.86 | 700 | — | — |
| 2025-06-09 | $47.36 | $47.36 | 800 | — | — |
| 2025-06-06 | $46.66 | $46.66 | 1,200 | — | — |
| 2025-06-05 | $44.24 | $44.24 | 3,500 | — | — |
| 2025-06-04 | $43.95 | $43.95 | 1,100 | — | — |
| 2025-06-03 | $43.83 | $43.83 | 200 | — | — |
| 2025-06-02 | $43.02 | $43.02 | 500 | — | — |
| 2025-05-30 | $43.18 | $43.18 | 600 | — | — |
| 2025-05-29 | $42.99 | $42.99 | 3,200 | — | — |
| 2025-05-28 | $43.85 | $43.85 | 3,400 | — | — |
| 2025-05-27 | $44.61 | $44.61 | 2,800 | — | — |
| 2025-05-23 | $40.89 | $40.89 | 1,900 | — | — |
| 2025-05-22 | $41.75 | $41.75 | 1,400 | — | — |
| 2025-05-21 | $41.18 | $41.18 | 3,000 | — | — |
| 2025-05-20 | $45.13 | $45.13 | 2,800 | — | — |
| 2025-05-19 | $47.69 | $47.69 | 1,000 | — | — |
| 2025-05-16 | $47.90 | $47.90 | 2,500 | — | — |
| 2025-05-15 | $46.04 | $46.04 | 2,200 | — | — |
| 2025-05-14 | $47.05 | $47.05 | 3,900 | — | — |
| 2025-05-13 | $48.20 | $48.20 | 4,000 | — | — |
| 2025-05-12 | $45.04 | $45.04 | 20,500 | — | — |
| 2025-05-09 | $39.41 | $39.41 | 1,000 | — | — |
| 2025-05-08 | $39.11 | $39.11 | 1,300 | — | — |
| 2025-05-07 | $37.06 | $37.06 | 2,500 | — | — |
| 2025-05-06 | $35.33 | $35.33 | 2,500 | — | — |
| 2025-05-05 | $36.14 | $36.14 | 8,400 | — | — |
| 2025-05-02 | $35.63 | $35.63 | 6,000 | — | — |
| 2025-05-01 | $32.34 | $32.34 | 5,400 | — | — |
| 2025-04-30 | $31.64 | $31.64 | 2,500 | — | — |
| 2025-04-29 | $31.77 | $31.77 | 1,900 | — | — |
| 2025-04-28 | $31.14 | $31.14 | 900 | — | — |
| 2025-04-25 | $30.43 | $30.43 | 2,200 | — | — |
| 2025-04-24 | $30.37 | $30.37 | 2,200 | — | — |
| 2025-04-23 | $28.26 | $28.26 | 1,300 | — | — |
| 2025-04-22 | $26.70 | $26.70 | 9,700 | — | — |
| 2025-04-21 | $24.40 | $24.40 | 4,700 | — | — |
| 2025-04-17 | $26.27 | $26.27 | 8,000 | — | — |
| 2025-04-16 | $25.50 | $25.50 | 7,300 | — | — |
| 2025-04-15 | $26.74 | $26.74 | 6,700 | — | — |
| 2025-04-14 | $26.01 | $26.01 | 2,700 | — | — |
| 2025-04-11 | $26.18 | $26.18 | 3,500 | — | — |
| 2025-04-10 | $25.31 | $25.31 | 5,200 | — | — |
| 2025-04-09 | $31.48 | $31.48 | 11,300 | — | — |
| 2025-04-08 | $21.62 | $21.62 | 3,200 | — | — |
| 2025-04-07 | $23.09 | $23.09 | 11,300 | — | — |
| 2025-04-04 | $23.40 | $23.40 | 20,100 | — | — |
| 2025-04-03 | $27.82 | $27.82 | 5,300 | — | — |
| 2025-04-02 | $37.91 | $37.91 | 6,900 | — | — |
| 2025-04-01 | $35.89 | $35.89 | 700 | — | — |
| 2025-03-31 | $36.04 | $36.04 | 6,600 | — | — |
| 2025-03-28 | $36.46 | $36.46 | 200 | — | — |
| 2025-03-27 | $40.59 | $40.59 | 800 | — | — |
| 2025-03-26 | $41.99 | $41.99 | 200 | — | — |
| 2025-03-25 | $43.23 | $43.23 | 100 | — | — |
| 2025-03-24 | $43.51 | $43.51 | 3,300 | — | — |
| 2025-03-21 | $41.03 | $41.03 | 3,500 | — | — |
| 2025-03-20 | $40.51 | $40.51 | 400 | — | — |
| 2025-03-19 | $40.87 | $40.87 | 400 | — | — |
| 2025-03-18 | $37.81 | $37.81 | 2,600 | — | — |
| 2025-03-17 | $40.54 | $40.54 | 2,500 | — | — |
| 2025-03-14 | $38.31 | $38.31 | 400 | — | — |
| 2025-03-13 | $34.87 | $34.87 | 1,300 | — | — |
| 2025-03-12 | $37.61 | $37.61 | 2,000 | — | — |
| 2025-03-11 | $38.03 | $38.03 | 1,400 | — | — |
| 2025-03-10 | $41.64 | $41.64 | 2,400 | — | — |
| 2025-03-07 | $47.15 | $47.15 | 1,900 | — | — |
| 2025-03-06 | $47.75 | $47.75 | 700 | — | — |
| 2025-03-05 | $54.01 | $54.01 | 100 | — | — |
| 2025-03-04 | $51.65 | $51.65 | 2,900 | — | — |
| 2025-03-03 | $55.48 | $55.48 | 3,100 | — | — |
| 2025-02-28 | $58.73 | $58.73 | 400 | — | — |
| 2025-02-27 | $56.38 | $56.38 | 800 | — | — |
| 2025-02-26 | $60.37 | $60.37 | 1,200 | — | — |
| 2025-02-25 | $58.97 | $58.97 | 1,400 | — | — |
| 2025-02-24 | $60.44 | $60.44 | 900 | — | — |
| 2025-02-21 | $59.71 | $59.71 | 600 | — | — |
| 2025-02-20 | $66.85 | $66.85 | 900 | — | — |
| 2025-02-19 | $69.72 | $69.72 | 1,600 | — | — |
| 2025-02-18 | $69.59 | $69.59 | 2,100 | — | — |
| 2025-02-14 | $68.36 | $68.36 | 1,500 | — | — |
| 2025-02-13 | $65.45 | $65.45 | 2,300 | — | — |
| 2025-02-12 | $64.65 | $64.65 | 2,100 | — | — |
| 2025-02-11 | $62.36 | $62.36 | 1,200 | — | — |
| 2025-02-10 | $65.42 | $65.42 | 1,200 | — | — |
| 2025-02-07 | $65.51 | $65.51 | 4,300 | — | — |
| 2025-02-06 | $63.10 | $63.10 | 2,200 | — | — |
| 2025-02-05 | $59.24 | $59.24 | 1,100 | — | — |
| 2025-02-04 | $61.88 | $61.88 | 100 | — | — |
| 2025-02-03 | $60.15 | $60.15 | 1,100 | — | — |
| 2025-01-31 | $61.19 | $61.19 | 200 | — | — |
| 2025-01-30 | $63.37 | $63.37 | 1,400 | — | — |
| 2025-01-29 | $61.73 | $61.73 | 400 | — | — |
| 2025-01-28 | $61.43 | $61.43 | 1,400 | — | — |
| 2025-01-27 | $59.63 | $59.63 | 400 | — | — |
| 2025-01-24 | $58.56 | $58.56 | 900 | — | — |
| 2025-01-23 | $59.51 | $59.51 | 1,400 | — | — |
| 2025-01-22 | $58.81 | $58.81 | 1,500 | — | — |
| 2025-01-21 | $60.92 | $60.92 | 2,100 | — | — |
| 2025-01-17 | $60.07 | $60.07 | 300 | — | — |
| 2025-01-16 | $59.45 | $59.45 | 800 | — | — |
| 2025-01-15 | $58.54 | $58.54 | 1,300 | — | — |
| 2025-01-14 | $57.08 | $57.08 | 500 | — | — |
| 2025-01-13 | $56.04 | $56.04 | 600 | — | — |
| 2025-01-10 | $57.18 | $57.18 | 1,800 | — | — |
| 2025-01-08 | $56.96 | $56.96 | 700 | — | — |
| 2025-01-07 | $57.63 | $57.63 | 2,200 | — | — |
| 2025-01-06 | $58.83 | $58.83 | 1,600 | — | — |
| 2025-01-03 | $57.45 | $57.45 | 600 | — | — |
| 2025-01-02 | $56.30 | $56.30 | 3,600 | — | — |