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
- 2023-10-20 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 | $134.85 | $134.85 | 2,756,900 | — | — |
| 2025-12-30 | $138.34 | $138.34 | 1,436,600 | — | — |
| 2025-12-29 | $140.40 | $140.40 | 982,700 | — | — |
| 2025-12-26 | $142.31 | $142.31 | 665,100 | — | — |
| 2025-12-24 | $145.31 | $145.31 | 1,010,200 | — | — |
| 2025-12-23 | $138.35 | $138.35 | 1,359,300 | — | — |
| 2025-12-22 | $138.72 | $138.72 | 4,685,200 | — | — |
| 2025-12-19 | $114.94 | $114.94 | 2,336,600 | — | — |
| 2025-12-18 | $113.61 | $113.61 | 968,200 | — | — |
| 2025-12-17 | $110.82 | $110.82 | 1,326,600 | — | — |
| 2025-12-16 | $110.98 | $110.98 | 2,266,700 | — | — |
| 2025-12-15 | $117.91 | $117.91 | 1,746,600 | — | — |
| 2025-12-12 | $125.54 | $125.54 | 1,609,900 | — | — |
| 2025-12-11 | $133.09 | $133.09 | 2,698,600 | — | — |
| 2025-12-10 | $127.53 | $127.53 | 3,919,800 | — | — |
| 2025-12-09 | $123.04 | $123.04 | 2,708,200 | — | — |
| 2025-12-08 | $115.05 | $115.05 | 922,500 | — | — |
| 2025-12-05 | $114.51 | $114.51 | 1,297,100 | — | — |
| 2025-12-04 | $110.64 | $110.64 | 2,569,700 | — | — |
| 2025-12-03 | $110.93 | $110.93 | 2,414,100 | — | — |
| 2025-12-02 | $114.83 | $114.83 | 976,600 | — | — |
| 2025-12-01 | $119.92 | $119.92 | 905,800 | — | — |
| 2025-11-28 | $124.83 | $124.83 | 369,200 | — | — |
| 2025-11-26 | $125.68 | $125.68 | 919,700 | — | — |
| 2025-11-25 | $128.23 | $128.23 | 917,900 | — | — |
| 2025-11-24 | $125.71 | $125.71 | 1,792,200 | — | — |
| 2025-11-21 | $119.12 | $119.12 | 1,700,700 | — | — |
| 2025-11-20 | $122.90 | $122.90 | 4,466,000 | — | — |
| 2025-11-19 | $112.95 | $112.95 | 797,500 | — | — |
| 2025-11-18 | $113.83 | $113.83 | 1,111,600 | — | — |
| 2025-11-17 | $113.62 | $113.62 | 1,517,100 | — | — |
| 2025-11-14 | $110.39 | $110.39 | 2,422,700 | — | — |
| 2025-11-13 | $100.90 | $100.90 | 713,800 | — | — |
| 2025-11-12 | $103.43 | $103.43 | 904,700 | — | — |
| 2025-11-11 | $109.06 | $109.06 | 776,300 | — | — |
| 2025-11-10 | $106.12 | $106.12 | 818,300 | — | — |
| 2025-11-07 | $105.27 | $105.27 | 925,900 | — | — |
| 2025-11-06 | $103.90 | $103.90 | 878,100 | — | — |
| 2025-11-05 | $99.61 | $99.61 | 713,500 | — | — |
| 2025-11-04 | $98.64 | $98.64 | 1,247,500 | — | — |
| 2025-11-03 | $98.85 | $98.85 | 1,957,300 | — | — |
| 2025-10-31 | $102.42 | $102.42 | 897,400 | — | — |
| 2025-10-30 | $104.29 | $104.29 | 1,749,200 | — | — |
| 2025-10-29 | $98.94 | $98.94 | 1,492,100 | — | — |
| 2025-10-28 | $94.25 | $94.25 | 1,355,900 | — | — |
| 2025-10-27 | $94.84 | $94.84 | 1,242,800 | — | — |
| 2025-10-24 | $90.76 | $90.76 | 795,700 | — | — |
| 2025-10-23 | $90.47 | $90.47 | 523,500 | — | — |
| 2025-10-22 | $90.71 | $90.71 | 786,000 | — | — |
| 2025-10-21 | $91.67 | $91.67 | 458,400 | — | — |
| 2025-10-20 | $91.49 | $91.49 | 746,800 | — | — |
| 2025-10-17 | $92.73 | $92.73 | 598,000 | — | — |
| 2025-10-16 | $92.91 | $92.91 | 1,778,200 | — | — |
| 2025-10-15 | $95.61 | $95.61 | 789,300 | — | — |
| 2025-10-14 | $97.82 | $97.82 | 1,007,400 | — | — |
| 2025-10-13 | $95.63 | $95.63 | 998,300 | — | — |
| 2025-10-10 | $93.77 | $93.77 | 1,963,500 | — | — |
| 2025-10-09 | $90.61 | $90.61 | 1,355,100 | — | — |
| 2025-10-08 | $86.51 | $86.51 | 652,300 | — | — |
| 2025-10-07 | $87.01 | $87.01 | 728,800 | — | — |
| 2025-10-06 | $86.67 | $86.67 | 2,943,200 | — | — |
| 2025-10-03 | $83.92 | $83.92 | 741,500 | — | — |
| 2025-10-02 | $82.87 | $82.87 | 504,800 | — | — |
| 2025-10-01 | $82.40 | $82.40 | 866,900 | — | — |
| 2025-09-30 | $84.90 | $84.90 | 1,392,600 | — | — |
| 2025-09-29 | $83.33 | $83.33 | 744,800 | — | — |
| 2025-09-26 | $82.84 | $82.84 | 767,800 | — | — |
| 2025-09-25 | $82.00 | $82.00 | 636,500 | — | — |
| 2025-09-24 | $82.55 | $82.55 | 1,033,300 | — | — |
| 2025-09-23 | $82.02 | $82.02 | 1,232,100 | — | — |
| 2025-09-22 | $82.21 | $82.21 | 1,172,300 | — | — |
| 2025-09-19 | $82.30 | $82.30 | 592,300 | — | — |
| 2025-09-18 | $83.31 | $83.31 | 805,300 | — | — |
| 2025-09-17 | $81.00 | $81.00 | 775,200 | — | — |
| 2025-09-16 | $82.28 | $82.28 | 777,800 | — | — |
| 2025-09-15 | $85.87 | $85.87 | 858,700 | — | — |
| 2025-09-12 | $84.01 | $84.01 | 1,042,100 | — | — |
| 2025-09-11 | $85.96 | $85.96 | 1,304,000 | — | — |
| 2025-09-10 | $87.63 | $87.63 | 715,300 | — | — |
| 2025-09-09 | $89.25 | $89.25 | 1,202,400 | — | — |
| 2025-09-08 | $90.00 | $90.00 | 1,437,300 | — | — |
| 2025-09-05 | $88.03 | $88.03 | 3,204,200 | — | — |
| 2025-09-04 | $85.55 | $85.55 | 855,100 | — | — |
| 2025-09-03 | $83.65 | $83.65 | 637,800 | — | — |
| 2025-09-02 | $81.99 | $81.99 | 592,400 | — | — |
| 2025-08-29 | $81.03 | $81.03 | 578,500 | — | — |
| 2025-08-28 | $81.64 | $81.64 | 951,200 | — | — |
| 2025-08-27 | $79.43 | $79.43 | 1,251,600 | — | — |
| 2025-08-26 | $79.70 | $79.70 | 1,721,700 | — | — |
| 2025-08-25 | $77.46 | $77.46 | 696,100 | — | — |
| 2025-08-22 | $77.28 | $77.28 | 1,378,600 | — | — |
| 2025-08-21 | $74.43 | $74.43 | 1,554,200 | — | — |
| 2025-08-20 | $71.89 | $71.89 | 1,999,500 | — | — |
| 2025-08-19 | $68.96 | $68.96 | 1,395,400 | — | — |
| 2025-08-18 | $70.01 | $70.01 | 533,500 | — | — |
| 2025-08-15 | $70.44 | $70.44 | 551,600 | — | — |
| 2025-08-14 | $69.56 | $69.56 | 853,500 | — | — |
| 2025-08-13 | $69.89 | $69.89 | 1,423,900 | — | — |
| 2025-08-12 | $71.91 | $71.91 | 959,900 | — | — |
| 2025-08-11 | $69.00 | $69.00 | 583,900 | — | — |
| 2025-08-08 | $70.13 | $70.13 | 668,400 | — | — |
| 2025-08-07 | $70.02 | $70.02 | 1,145,200 | — | — |
| 2025-08-06 | $69.09 | $69.09 | 1,635,800 | — | — |
| 2025-08-05 | $70.91 | $70.91 | 926,500 | — | — |
| 2025-08-04 | $72.07 | $72.07 | 526,800 | — | — |
| 2025-08-01 | $71.95 | $71.95 | 1,252,900 | — | — |
| 2025-07-31 | $71.77 | $71.77 | 1,465,000 | — | — |
| 2025-07-30 | $70.83 | $70.83 | 1,379,500 | — | — |
| 2025-07-29 | $69.80 | $69.80 | 2,339,300 | — | — |
| 2025-07-28 | $66.57 | $66.57 | 1,722,300 | — | — |
| 2025-07-25 | $66.49 | $66.49 | 3,540,500 | — | — |
| 2025-07-24 | $69.76 | $69.76 | 8,339,800 | — | — |
| 2025-07-23 | $68.60 | $68.60 | 27,831,900 | — | — |
| 2025-07-22 | $10.00 | $10.00 | 5,448,900 | — | — |
| 2025-07-21 | $10.14 | $10.14 | 1,486,100 | — | — |
| 2025-07-18 | $9.95 | $9.95 | 619,800 | — | — |
| 2025-07-17 | $10.34 | $10.34 | 798,900 | — | — |
| 2025-07-16 | $9.88 | $9.88 | 2,315,600 | — | — |
| 2025-07-15 | $8.85 | $8.85 | 738,200 | — | — |
| 2025-07-14 | $8.83 | $8.83 | 805,000 | — | — |
| 2025-07-11 | $8.27 | $8.27 | 438,700 | — | — |
| 2025-07-10 | $8.30 | $8.30 | 390,900 | — | — |
| 2025-07-09 | $8.31 | $8.31 | 691,400 | — | — |
| 2025-07-08 | $7.75 | $7.75 | 500,200 | — | — |
| 2025-07-07 | $7.95 | $7.95 | 657,400 | — | — |
| 2025-07-03 | $7.96 | $7.96 | 374,600 | — | — |
| 2025-07-02 | $7.76 | $7.76 | 207,100 | — | — |
| 2025-07-01 | $7.66 | $7.66 | 402,300 | — | — |
| 2025-06-30 | $7.65 | $7.65 | 487,200 | — | — |
| 2025-06-27 | $7.40 | $7.40 | 241,800 | — | — |
| 2025-06-26 | $7.18 | $7.18 | 146,900 | — | — |
| 2025-06-25 | $7.05 | $7.05 | 180,500 | — | — |
| 2025-06-24 | $6.65 | $6.65 | 212,800 | — | — |
| 2025-06-23 | $6.11 | $6.11 | 239,600 | — | — |
| 2025-06-20 | $5.97 | $5.97 | 334,200 | — | — |
| 2025-06-18 | $6.05 | $6.05 | 186,600 | — | — |
| 2025-06-17 | $6.06 | $6.06 | 312,900 | — | — |
| 2025-06-16 | $6.72 | $6.72 | 306,300 | — | — |
| 2025-06-13 | $6.98 | $6.98 | 496,900 | — | — |
| 2025-06-12 | $7.02 | $7.02 | 97,900 | — | — |
| 2025-06-11 | $7.42 | $7.42 | 94,700 | — | — |
| 2025-06-10 | $7.87 | $7.87 | 184,600 | — | — |
| 2025-06-09 | $7.80 | $7.80 | 217,700 | — | — |
| 2025-06-06 | $8.19 | $8.19 | 121,500 | — | — |
| 2025-06-05 | $8.15 | $8.15 | 249,300 | — | — |
| 2025-06-04 | $8.06 | $8.06 | 394,900 | — | — |
| 2025-06-03 | $7.74 | $7.74 | 608,700 | — | — |
| 2025-06-02 | $6.35 | $6.35 | 289,900 | — | — |
| 2025-05-30 | $6.02 | $6.02 | 130,100 | — | — |
| 2025-05-29 | $6.02 | $6.02 | 267,600 | — | — |
| 2025-05-28 | $5.68 | $5.68 | 290,200 | — | — |
| 2025-05-27 | $5.69 | $5.69 | 308,600 | — | — |
| 2025-05-23 | $5.67 | $5.67 | 264,200 | — | — |
| 2025-05-22 | $6.05 | $6.05 | 1,242,900 | — | — |
| 2025-05-21 | $5.82 | $5.82 | 286,300 | — | — |
| 2025-05-20 | $5.80 | $5.80 | 51,500 | — | — |
| 2025-05-19 | $5.88 | $5.88 | 137,600 | — | — |
| 2025-05-16 | $6.01 | $6.01 | 120,200 | — | — |
| 2025-05-15 | $5.99 | $5.99 | 33,800 | — | — |
| 2025-05-14 | $6.10 | $6.10 | 69,000 | — | — |
| 2025-05-13 | $6.04 | $6.04 | 57,300 | — | — |
| 2025-05-12 | $6.40 | $6.40 | 94,800 | — | — |
| 2025-05-09 | $6.71 | $6.71 | 17,200 | — | — |
| 2025-05-08 | $6.85 | $6.85 | 83,900 | — | — |
| 2025-05-07 | $6.63 | $6.63 | 52,500 | — | — |
| 2025-05-06 | $6.75 | $6.75 | 164,600 | — | — |
| 2025-05-05 | $7.12 | $7.12 | 57,500 | — | — |
| 2025-05-02 | $7.19 | $7.19 | 138,300 | — | — |
| 2025-05-01 | $6.91 | $6.91 | 100,200 | — | — |
| 2025-04-30 | $7.12 | $7.12 | 102,600 | — | — |
| 2025-04-29 | $7.12 | $7.12 | 47,600 | — | — |
| 2025-04-28 | $7.26 | $7.26 | 45,600 | — | — |
| 2025-04-25 | $6.84 | $6.84 | 27,000 | — | — |
| 2025-04-24 | $6.93 | $6.93 | 105,200 | — | — |
| 2025-04-23 | $6.77 | $6.77 | 230,900 | — | — |
| 2025-04-22 | $6.50 | $6.50 | 104,400 | — | — |
| 2025-04-21 | $6.23 | $6.23 | 15,700 | — | — |
| 2025-04-17 | $6.40 | $6.40 | 125,300 | — | — |
| 2025-04-16 | $6.29 | $6.29 | 123,300 | — | — |
| 2025-04-15 | $6.06 | $6.06 | 138,400 | — | — |
| 2025-04-14 | $6.00 | $6.00 | 151,800 | — | — |
| 2025-04-11 | $5.97 | $5.97 | 93,500 | — | — |
| 2025-04-10 | $5.59 | $5.59 | 122,500 | — | — |
| 2025-04-09 | $5.86 | $5.86 | 439,800 | — | — |
| 2025-04-08 | $5.17 | $5.17 | 407,800 | — | — |
| 2025-04-07 | $5.23 | $5.23 | 116,700 | — | — |
| 2025-04-04 | $5.32 | $5.32 | 150,600 | — | — |
| 2025-04-03 | $5.79 | $5.79 | 98,300 | — | — |
| 2025-04-02 | $6.05 | $6.05 | 131,000 | — | — |
| 2025-04-01 | $5.89 | $5.89 | 216,500 | — | — |
| 2025-03-31 | $6.25 | $6.25 | 297,500 | — | — |
| 2025-03-28 | $6.43 | $6.43 | 152,300 | — | — |
| 2025-03-27 | $6.82 | $6.82 | 105,500 | — | — |
| 2025-03-26 | $7.09 | $7.09 | 72,400 | — | — |
| 2025-03-25 | $7.34 | $7.34 | 73,100 | — | — |
| 2025-03-24 | $7.37 | $7.37 | 121,000 | — | — |
| 2025-03-21 | $7.38 | $7.38 | 175,900 | — | — |
| 2025-03-20 | $7.06 | $7.06 | 176,800 | — | — |
| 2025-03-19 | $6.84 | $6.84 | 238,400 | — | — |
| 2025-03-18 | $6.80 | $6.80 | 342,100 | — | — |
| 2025-03-17 | $6.00 | $6.00 | 622,100 | — | — |
| 2025-03-14 | $5.94 | $5.94 | 477,300 | — | — |
| 2025-03-13 | $5.92 | $5.92 | 1,190,300 | — | — |
| 2025-03-12 | $6.30 | $6.30 | 293,500 | — | — |
| 2025-03-11 | $6.34 | $6.34 | 334,500 | — | — |
| 2025-03-10 | $6.43 | $6.43 | 1,242,200 | — | — |
| 2025-03-07 | $7.91 | $7.91 | 243,200 | — | — |
| 2025-03-06 | $8.29 | $8.29 | 176,000 | — | — |
| 2025-03-05 | $7.85 | $7.85 | 103,800 | — | — |
| 2025-03-04 | $7.21 | $7.21 | 161,300 | — | — |
| 2025-03-03 | $7.33 | $7.33 | 195,600 | — | — |
| 2025-02-28 | $7.68 | $7.68 | 154,800 | — | — |
| 2025-02-27 | $7.69 | $7.69 | 52,800 | — | — |
| 2025-02-26 | $7.60 | $7.60 | 91,900 | — | — |
| 2025-02-25 | $7.50 | $7.50 | 90,700 | — | — |
| 2025-02-24 | $7.49 | $7.49 | 135,600 | — | — |
| 2025-02-21 | $8.08 | $8.08 | 47,700 | — | — |
| 2025-02-20 | $7.62 | $7.62 | 79,800 | — | — |
| 2025-02-19 | $7.49 | $7.49 | 231,700 | — | — |
| 2025-02-18 | $7.34 | $7.34 | 218,300 | — | — |
| 2025-02-14 | $7.40 | $7.40 | 58,400 | — | — |
| 2025-02-13 | $7.17 | $7.17 | 82,100 | — | — |
| 2025-02-12 | $6.80 | $6.80 | 165,200 | — | — |
| 2025-02-11 | $6.60 | $6.60 | 97,000 | — | — |
| 2025-02-10 | $6.63 | $6.63 | 83,300 | — | — |
| 2025-02-07 | $6.30 | $6.30 | 574,300 | — | — |
| 2025-02-06 | $6.03 | $6.03 | 405,700 | — | — |
| 2025-02-05 | $5.85 | $5.85 | 164,700 | — | — |
| 2025-02-04 | $5.89 | $5.89 | 31,400 | — | — |
| 2025-02-03 | $5.94 | $5.94 | 98,300 | — | — |
| 2025-01-31 | $5.97 | $5.97 | 131,400 | — | — |
| 2025-01-30 | $5.90 | $5.90 | 76,800 | — | — |
| 2025-01-29 | $5.87 | $5.87 | 201,400 | — | — |
| 2025-01-28 | $6.08 | $6.08 | 222,900 | — | — |
| 2025-01-27 | $6.10 | $6.10 | 111,800 | — | — |
| 2025-01-24 | $6.09 | $6.09 | 174,700 | — | — |
| 2025-01-23 | $6.08 | $6.08 | 151,300 | — | — |
| 2025-01-22 | $6.23 | $6.23 | 62,000 | — | — |
| 2025-01-21 | $6.37 | $6.37 | 83,500 | — | — |
| 2025-01-17 | $6.16 | $6.16 | 56,900 | — | — |
| 2025-01-16 | $6.23 | $6.23 | 39,700 | — | — |
| 2025-01-15 | $6.29 | $6.29 | 162,400 | — | — |
| 2025-01-14 | $6.15 | $6.15 | 303,900 | — | — |
| 2025-01-13 | $6.50 | $6.50 | 114,100 | — | — |
| 2025-01-10 | $6.38 | $6.38 | 211,100 | — | — |
| 2025-01-08 | $6.68 | $6.68 | 143,600 | — | — |
| 2025-01-07 | $6.98 | $6.98 | 164,900 | — | — |
| 2025-01-06 | $7.27 | $7.27 | 139,100 | — | — |
| 2025-01-03 | $7.45 | $7.45 | 106,400 | — | — |
| 2025-01-02 | $7.29 | $7.29 | 106,400 | — | — |