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
- 2007-11-01 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 | $53.60 | $69.36 | 85 | — | — |
| 2025-12-30 | $53.60 | $69.36 | 340 | — | — |
| 2025-12-29 | $55.40 | $71.69 | 870 | — | — |
| 2025-12-26 | $57.00 | $73.76 | 5,865 | — | — |
| 2025-12-24 | $58.00 | $75.05 | 4,050 | — | — |
| 2025-12-23 | $50.60 | $65.47 | 555 | — | — |
| 2025-12-22 | $52.40 | $67.80 | 695 | — | — |
| 2025-12-19 | $47.80 | $61.85 | 1,640 | — | — |
| 2025-12-18 | $56.40 | $72.98 | 635 | — | — |
| 2025-12-17 | $50.20 | $64.96 | 415 | — | — |
| 2025-12-16 | $57.80 | $74.79 | 190 | — | — |
| 2025-12-15 | $59.60 | $77.12 | 145 | — | — |
| 2025-12-12 | $62.80 | $81.26 | 165 | — | — |
| 2025-12-11 | $60.20 | $77.90 | 60 | — | — |
| 2025-12-10 | $61.00 | $78.93 | 100 | — | — |
| 2025-12-09 | $60.00 | $77.64 | 325 | — | — |
| 2025-12-08 | $58.00 | $75.05 | 85 | — | — |
| 2025-12-05 | $55.60 | $71.94 | 85 | — | — |
| 2025-12-04 | $56.20 | $72.72 | 215 | — | — |
| 2025-12-03 | $54.20 | $70.13 | 305 | — | — |
| 2025-12-02 | $53.20 | $68.84 | 0 | — | — |
| 2025-12-01 | $53.20 | $68.84 | 305 | — | — |
| 2025-11-28 | $59.00 | $76.34 | 90 | — | — |
| 2025-11-26 | $58.20 | $75.31 | 75 | — | — |
| 2025-11-25 | $57.60 | $74.53 | 1,020 | — | — |
| 2025-11-24 | $53.60 | $69.36 | 195 | — | — |
| 2025-11-21 | $66.00 | $85.40 | 135 | — | — |
| 2025-11-20 | $73.60 | $95.24 | 540 | — | — |
| 2025-11-19 | $75.80 | $98.08 | 1,355 | — | — |
| 2025-11-18 | $80.80 | $104.55 | 345 | — | — |
| 2025-11-17 | $77.00 | $99.63 | 95 | — | — |
| 2025-11-14 | $80.20 | $103.78 | 65 | — | — |
| 2025-11-13 | $80.00 | $103.52 | 15 | — | — |
| 2025-11-12 | $80.00 | $103.52 | 135 | — | — |
| 2025-11-11 | $80.80 | $104.55 | 20 | — | — |
| 2025-11-10 | $83.80 | $108.43 | 345 | — | — |
| 2025-11-07 | $77.60 | $100.41 | 375 | — | — |
| 2025-11-06 | $82.20 | $106.36 | 190 | — | — |
| 2025-11-05 | $85.80 | $111.02 | 60 | — | — |
| 2025-11-04 | $86.00 | $111.28 | 70 | — | — |
| 2025-11-03 | $89.60 | $115.94 | 70 | — | — |
| 2025-10-31 | $87.80 | $113.61 | 155 | — | — |
| 2025-10-30 | $84.40 | $109.21 | 485 | — | — |
| 2025-10-29 | $94.80 | $122.67 | 685 | — | — |
| 2025-10-28 | $104.00 | $134.57 | 270 | — | — |
| 2025-10-27 | $101.60 | $131.47 | 480 | — | — |
| 2025-10-24 | $96.40 | $124.74 | 240 | — | — |
| 2025-10-23 | $99.20 | $128.36 | 75 | — | — |
| 2025-10-22 | $97.00 | $125.51 | 300 | — | — |
| 2025-10-21 | $93.40 | $120.86 | 625 | — | — |
| 2025-10-20 | $82.00 | $106.10 | 485 | — | — |
| 2025-10-17 | $86.00 | $111.28 | 3,885 | — | — |
| 2025-10-16 | $88.00 | $113.87 | 85 | — | — |
| 2025-10-15 | $91.40 | $118.27 | 175 | — | — |
| 2025-10-14 | $89.40 | $115.68 | 765 | — | — |
| 2025-10-13 | $88.20 | $114.13 | 700 | — | — |
| 2025-10-10 | $100.00 | $129.40 | 470 | — | — |
| 2025-10-09 | $110.20 | $142.59 | 240 | — | — |
| 2025-10-08 | $106.60 | $137.94 | 335 | — | — |
| 2025-10-07 | $107.60 | $139.23 | 1,205 | — | — |
| 2025-10-06 | $112.00 | $144.92 | 565 | — | — |
| 2025-10-03 | $114.20 | $147.77 | 580 | — | — |
| 2025-10-02 | $109.40 | $141.56 | 310 | — | — |
| 2025-10-01 | $107.20 | $138.71 | 875 | — | — |
| 2025-09-30 | $104.60 | $135.35 | 620 | — | — |
| 2025-09-29 | $102.40 | $132.50 | 695 | — | — |
| 2025-09-26 | $105.20 | $136.12 | 1,750 | — | — |
| 2025-09-25 | $110.80 | $143.37 | 1,335 | — | — |
| 2025-09-24 | $113.60 | $146.99 | 1,825 | — | — |
| 2025-09-23 | $122.20 | $158.12 | 1,965 | — | — |
| 2025-09-22 | $112.60 | $145.70 | 4,290 | — | — |
| 2025-09-19 | $129.00 | $166.92 | 3,400 | — | — |
| 2025-09-18 | $132.00 | $170.80 | 4,010 | — | — |
| 2025-09-17 | $119.60 | $154.76 | 650 | — | — |
| 2025-09-16 | $115.40 | $149.32 | 710 | — | — |
| 2025-09-15 | $123.40 | $159.67 | 495 | — | — |
| 2025-09-12 | $123.60 | $159.93 | 1,385 | — | — |
| 2025-09-11 | $128.40 | $166.14 | 325 | — | — |
| 2025-09-10 | $124.80 | $161.49 | 1,090 | — | — |
| 2025-09-09 | $123.40 | $159.67 | 965 | — | — |
| 2025-09-08 | $129.40 | $167.44 | 1,025 | — | — |
| 2025-09-05 | $124.00 | $160.45 | 690 | — | — |
| 2025-09-04 | $117.80 | $152.43 | 1,325 | — | — |
| 2025-09-03 | $104.20 | $134.83 | 310 | — | — |
| 2025-09-02 | $101.40 | $131.21 | 655 | — | — |
| 2025-08-29 | $101.00 | $130.69 | 490 | — | — |
| 2025-08-28 | $97.00 | $125.51 | 825 | — | — |
| 2025-08-27 | $89.20 | $115.42 | 2,605 | — | — |
| 2025-08-26 | $95.80 | $123.96 | 1,000 | — | — |
| 2025-08-25 | $95.20 | $123.18 | 1,940 | — | — |
| 2025-08-22 | $112.00 | $144.92 | 2,150 | — | — |
| 2025-08-21 | $103.00 | $133.28 | 675 | — | — |
| 2025-08-20 | $99.40 | $128.62 | 535 | — | — |
| 2025-08-19 | $96.00 | $124.22 | 1,050 | — | — |
| 2025-08-18 | $98.00 | $126.81 | 2,050 | — | — |
| 2025-08-15 | $100.80 | $130.43 | 1,765 | — | — |
| 2025-08-14 | $109.40 | $141.56 | 1,200 | — | — |
| 2025-08-13 | $116.40 | $150.62 | 2,505 | — | — |
| 2025-08-12 | $123.00 | $159.16 | 985 | — | — |
| 2025-08-11 | $119.40 | $154.50 | 2,445 | — | — |
| 2025-08-08 | $145.00 | $187.62 | 135 | — | — |
| 2025-08-07 | $147.80 | $191.25 | 420 | — | — |
| 2025-08-06 | $150.00 | $194.09 | 935 | — | — |
| 2025-08-05 | $137.20 | $177.53 | 665 | — | — |
| 2025-08-04 | $140.40 | $181.67 | 695 | — | — |
| 2025-08-01 | $140.20 | $181.41 | 1,860 | — | — |
| 2025-07-31 | $150.20 | $194.35 | 955 | — | — |
| 2025-07-30 | $150.60 | $194.87 | 1,515 | — | — |
| 2025-07-29 | $158.20 | $204.70 | 1,100 | — | — |
| 2025-07-28 | $159.60 | $206.52 | 3,390 | — | — |
| 2025-07-25 | $163.40 | $211.43 | 4,125 | — | — |
| 2025-07-24 | $184.00 | $238.09 | 3,660 | — | — |
| 2025-07-23 | $153.60 | $198.75 | 13,850 | — | — |
| 2025-07-22 | $139.00 | $179.86 | 1,795 | — | — |
| 2025-07-21 | $135.60 | $175.46 | 2,090 | — | — |
| 2025-07-18 | $142.00 | $183.74 | 1,350 | — | — |
| 2025-07-17 | $148.40 | $192.02 | 3,595 | — | — |
| 2025-07-16 | $148.00 | $191.51 | 5,185 | — | — |
| 2025-07-15 | $140.00 | $181.15 | 8,420 | — | — |
| 2025-07-14 | $120.20 | $155.53 | 1,560 | — | — |
| 2025-07-11 | $117.80 | $152.43 | 1,215 | — | — |
| 2025-07-10 | $120.20 | $155.53 | 1,390 | — | — |
| 2025-07-09 | $119.00 | $153.98 | 3,640 | — | — |
| 2025-07-08 | $106.00 | $137.16 | 4,660 | — | — |
| 2025-07-07 | $119.20 | $154.24 | 10,220 | — | — |
| 2025-07-03 | $138.80 | $179.60 | 2,980 | — | — |
| 2025-07-02 | $129.40 | $167.44 | 4,790 | — | — |
| 2025-07-01 | $124.00 | $160.45 | 3,850 | — | — |
| 2025-06-30 | $120.80 | $156.31 | 5,240 | — | — |
| 2025-06-27 | $116.80 | $151.13 | 3,740 | — | — |
| 2025-06-26 | $97.60 | $126.29 | 15,155 | — | — |
| 2025-06-25 | $119.20 | $154.24 | 13,120 | — | — |
| 2025-06-24 | $123.40 | $159.67 | 82,175 | — | — |
| 2025-06-23 | $84.60 | $109.47 | 4,440 | — | — |
| 2025-06-20 | $86.00 | $111.28 | 7,665 | — | — |
| 2025-06-18 | $79.60 | $103.00 | 4,430 | — | — |
| 2025-06-17 | $68.20 | $88.25 | 3,935 | — | — |
| 2025-06-16 | $68.00 | $87.99 | 5,260 | — | — |
| 2025-06-13 | $61.20 | $79.19 | 2,150 | — | — |
| 2025-06-12 | $62.20 | $80.48 | 1,765 | — | — |
| 2025-06-11 | $64.00 | $82.81 | 3,390 | — | — |
| 2025-06-10 | $66.40 | $85.92 | 5,120 | — | — |
| 2025-06-09 | $67.40 | $87.21 | 4,175 | — | — |
| 2025-06-06 | $62.20 | $80.48 | 5,215 | — | — |
| 2025-06-05 | $63.60 | $82.30 | 11,785 | — | — |
| 2025-06-04 | $54.20 | $70.13 | 6,150 | — | — |
| 2025-06-03 | $49.40 | $63.92 | 4,015 | — | — |
| 2025-06-02 | $46.60 | $60.30 | 4,390 | — | — |
| 2025-05-30 | $47.20 | $61.07 | 4,330 | — | — |
| 2025-05-29 | $49.20 | $63.66 | 11,620 | — | — |
| 2025-05-28 | $44.60 | $57.71 | 11,265 | — | — |
| 2025-05-27 | $52.00 | $67.29 | 8,005 | — | — |
| 2025-05-23 | $59.80 | $77.38 | 6,065 | — | — |
| 2025-05-22 | $67.60 | $87.47 | 9,070 | — | — |
| 2025-05-21 | $64.00 | $82.81 | 14,965 | — | — |
| 2025-05-20 | $68.00 | $87.99 | 4,617 | — | — |
| 2025-05-19 | $72.00 | $93.16 | 3,111 | — | — |
| 2025-05-16 | $72.00 | $93.16 | 8,249 | — | — |
| 2025-05-15 | $68.00 | $87.99 | 54,526 | — | — |
| 2025-05-14 | $68.00 | $87.99 | 12,998 | — | — |
| 2025-05-13 | $68.00 | $87.99 | 10,129 | — | — |
| 2025-05-12 | $72.00 | $93.16 | 227,638 | — | — |
| 2025-05-09 | $68.00 | $87.99 | 17,244 | — | — |
| 2025-05-08 | $68.00 | $87.99 | 10,836 | — | — |
| 2025-05-07 | $68.00 | $87.99 | 26,072 | — | — |
| 2025-05-06 | $88.00 | $113.87 | 1,027,382 | — | — |
| 2025-05-05 | $48.00 | $62.11 | 61,648 | — | — |
| 2025-05-02 | $56.00 | $72.46 | 195,923 | — | — |
| 2025-05-01 | $64.00 | $82.81 | 5,072 | — | — |
| 2025-04-30 | $56.00 | $72.46 | 5,674 | — | — |
| 2025-04-29 | $44.00 | $56.93 | 1,074 | — | — |
| 2025-04-28 | $48.00 | $62.11 | 2,984 | — | — |
| 2025-04-25 | $48.00 | $62.11 | 3,479 | — | — |
| 2025-04-24 | $52.00 | $67.29 | 8,831 | — | — |
| 2025-04-23 | $52.00 | $67.29 | 2,091 | — | — |
| 2025-04-22 | $52.00 | $67.29 | 1,598 | — | — |
| 2025-04-21 | $52.00 | $67.29 | 1,731 | — | — |
| 2025-04-17 | $52.00 | $67.29 | 1,590 | — | — |
| 2025-04-16 | $52.00 | $67.29 | 827 | — | — |
| 2025-04-15 | $56.00 | $72.46 | 785 | — | — |
| 2025-04-14 | $60.00 | $77.64 | 844 | — | — |
| 2025-04-11 | $56.00 | $72.46 | 973 | — | — |
| 2025-04-10 | $60.00 | $77.64 | 1,093 | — | — |
| 2025-04-09 | $68.00 | $87.99 | 1,924 | — | — |
| 2025-04-08 | $68.00 | $87.99 | 1,303 | — | — |
| 2025-04-07 | $72.00 | $93.16 | 1,296 | — | — |
| 2025-04-04 | $80.00 | $103.52 | 421 | — | — |
| 2025-04-03 | $76.00 | $98.34 | 435 | — | — |
| 2025-04-02 | $84.00 | $108.69 | 929 | — | — |
| 2025-04-01 | $88.00 | $113.87 | 214 | — | — |
| 2025-03-31 | $84.00 | $108.69 | 1,617 | — | — |
| 2025-03-28 | $88.00 | $113.87 | 634 | — | — |
| 2025-03-27 | $96.00 | $124.22 | 1,286 | — | — |
| 2025-03-26 | $104.00 | $134.57 | 3,443 | — | — |
| 2025-03-25 | $128.00 | $165.63 | 639 | — | — |
| 2025-03-24 | $136.00 | $175.98 | 1,123 | — | — |
| 2025-03-21 | $132.00 | $170.80 | 786 | — | — |
| 2025-03-20 | $128.00 | $165.63 | 813 | — | — |
| 2025-03-19 | $132.00 | $170.80 | 1,366 | — | — |
| 2025-03-18 | $128.00 | $165.63 | 1,252 | — | — |
| 2025-03-17 | $120.00 | $155.27 | 6,568 | — | — |
| 2025-03-14 | $148.00 | $191.51 | 5,176 | — | — |
| 2025-03-13 | $160.00 | $207.03 | 1,453 | — | — |
| 2025-03-12 | $168.00 | $217.38 | 874 | — | — |
| 2025-03-11 | $156.00 | $201.86 | 453 | — | — |
| 2025-03-10 | $152.00 | $196.68 | 227 | — | — |
| 2025-03-07 | $152.00 | $196.68 | 219 | — | — |
| 2025-03-06 | $152.00 | $196.68 | 187 | — | — |
| 2025-03-05 | $144.00 | $186.33 | 164 | — | — |
| 2025-03-04 | $144.00 | $186.33 | 659 | — | — |
| 2025-03-03 | $144.00 | $186.33 | 551 | — | — |
| 2025-02-28 | $156.00 | $201.86 | 840 | — | — |
| 2025-02-27 | $144.00 | $186.33 | 547 | — | — |
| 2025-02-26 | $144.00 | $186.33 | 829 | — | — |
| 2025-02-25 | $148.00 | $191.51 | 1,143 | — | — |
| 2025-02-24 | $140.00 | $181.15 | 801 | — | — |
| 2025-02-21 | $136.00 | $175.98 | 1,062 | — | — |
| 2025-02-20 | $136.00 | $175.98 | 890 | — | — |
| 2025-02-19 | $128.00 | $165.63 | 983 | — | — |
| 2025-02-18 | $132.00 | $170.80 | 2,581 | — | — |
| 2025-02-14 | $128.00 | $165.63 | 799 | — | — |
| 2025-02-13 | $128.00 | $165.63 | 726 | — | — |
| 2025-02-12 | $120.00 | $155.27 | 1,946 | — | — |
| 2025-02-11 | $128.00 | $165.63 | 4,625 | — | — |
| 2025-02-10 | $152.00 | $196.68 | 2,796 | — | — |
| 2025-02-07 | $160.00 | $207.03 | 10,001 | — | — |
| 2025-02-06 | $152.00 | $196.68 | 607 | — | — |
| 2025-02-05 | $152.00 | $196.68 | 627 | — | — |
| 2025-02-04 | $152.00 | $196.68 | 606 | — | — |
| 2025-02-03 | $152.00 | $196.68 | 966 | — | — |
| 2025-01-31 | $152.00 | $196.68 | 744 | — | — |
| 2025-01-30 | $156.00 | $201.86 | 804 | — | — |
| 2025-01-29 | $168.00 | $217.38 | 694 | — | — |
| 2025-01-28 | $168.00 | $217.38 | 1,159 | — | — |
| 2025-01-27 | $168.00 | $217.38 | 2,398 | — | — |
| 2025-01-24 | $172.00 | $222.56 | 2,290 | — | — |
| 2025-01-23 | $160.00 | $207.03 | 1,833 | — | — |
| 2025-01-22 | $152.00 | $196.68 | 945 | — | — |
| 2025-01-21 | $148.00 | $191.51 | 897 | — | — |
| 2025-01-17 | $156.00 | $201.86 | 1,177 | — | — |
| 2025-01-16 | $156.00 | $201.86 | 3,438 | — | — |
| 2025-01-15 | $148.00 | $191.51 | 4,189 | — | — |
| 2025-01-14 | $148.00 | $191.51 | 7,235 | — | — |
| 2025-01-13 | $136.00 | $175.98 | 11,992 | — | — |
| 2025-01-10 | $172.00 | $222.56 | 19,623 | — | — |
| 2025-01-08 | $324.00 | $419.24 | 3,758 | — | — |
| 2025-01-07 | $372.00 | $481.35 | 2,133 | — | — |
| 2025-01-06 | $416.00 | $538.29 | 4,788 | — | — |
| 2025-01-03 | $432.00 | $558.99 | 1,324 | — | — |
| 2025-01-02 | $460.00 | $595.22 | 727 | — | — |