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
- 2020-07-17 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 | $39.00 | $40.84 | 430,215 | — | — |
| 2025-12-30 | $39.40 | $41.26 | 540,620 | — | — |
| 2025-12-29 | $38.80 | $40.63 | 1,011,530 | — | — |
| 2025-12-26 | $39.40 | $41.26 | 247,215 | — | — |
| 2025-12-24 | $39.40 | $41.26 | 197,340 | — | — |
| 2025-12-23 | $39.40 | $41.26 | 759,735 | — | — |
| 2025-12-22 | $39.20 | $41.05 | 552,320 | — | — |
| 2025-12-19 | $38.80 | $40.63 | 1,343,265 | — | — |
| 2025-12-18 | $40.80 | $42.72 | 833,100 | — | — |
| 2025-12-17 | $42.40 | $44.40 | 721,670 | — | — |
| 2025-12-16 | $41.20 | $43.14 | 1,707,080 | — | — |
| 2025-12-15 | $41.20 | $43.14 | 613,100 | — | — |
| 2025-12-12 | $42.20 | $44.19 | 495,015 | — | — |
| 2025-12-11 | $42.60 | $44.61 | 306,420 | — | — |
| 2025-12-10 | $42.20 | $44.19 | 560,390 | — | — |
| 2025-12-09 | $42.40 | $44.40 | 388,065 | — | — |
| 2025-12-08 | $42.00 | $43.98 | 965,825 | — | — |
| 2025-12-05 | $40.80 | $42.72 | 977,605 | — | — |
| 2025-12-04 | $43.20 | $45.24 | 1,162,160 | — | — |
| 2025-12-03 | $43.40 | $45.45 | 1,164,740 | — | — |
| 2025-12-02 | $44.60 | $46.70 | 576,090 | — | — |
| 2025-12-01 | $47.20 | $49.43 | 983,665 | — | — |
| 2025-11-28 | $46.20 | $47.54 | 288,535 | — | — |
| 2025-11-26 | $46.60 | $47.95 | 553,125 | — | — |
| 2025-11-25 | $44.80 | $46.10 | 813,745 | — | — |
| 2025-11-24 | $42.60 | $43.84 | 1,010,565 | — | — |
| 2025-11-21 | $39.60 | $40.75 | 661,375 | — | — |
| 2025-11-20 | $39.20 | $40.34 | 350,440 | — | — |
| 2025-11-19 | $40.20 | $41.37 | 865,225 | — | — |
| 2025-11-18 | $40.60 | $41.78 | 869,700 | — | — |
| 2025-11-17 | $42.80 | $44.04 | 564,125 | — | — |
| 2025-11-14 | $45.60 | $46.92 | 366,180 | — | — |
| 2025-11-13 | $45.40 | $46.72 | 638,805 | — | — |
| 2025-11-12 | $46.20 | $47.54 | 750,670 | — | — |
| 2025-11-11 | $46.20 | $47.54 | 553,050 | — | — |
| 2025-11-10 | $45.40 | $46.72 | 1,033,230 | — | — |
| 2025-11-07 | $47.00 | $48.36 | 821,665 | — | — |
| 2025-11-06 | $47.80 | $49.19 | 526,180 | — | — |
| 2025-11-05 | $50.20 | $51.66 | 1,586,835 | — | — |
| 2025-11-04 | $54.00 | $55.57 | 506,030 | — | — |
| 2025-11-03 | $55.00 | $56.60 | 526,900 | — | — |
| 2025-10-31 | $57.60 | $59.27 | 675,000 | — | — |
| 2025-10-30 | $56.00 | $57.62 | 452,230 | — | — |
| 2025-10-29 | $57.40 | $59.07 | 343,120 | — | — |
| 2025-10-28 | $61.60 | $63.39 | 292,115 | — | — |
| 2025-10-27 | $61.60 | $63.39 | 323,040 | — | — |
| 2025-10-24 | $62.60 | $64.42 | 308,950 | — | — |
| 2025-10-23 | $62.00 | $63.80 | 314,040 | — | — |
| 2025-10-22 | $61.20 | $62.98 | 246,520 | — | — |
| 2025-10-21 | $62.00 | $63.80 | 353,195 | — | — |
| 2025-10-20 | $60.20 | $61.95 | 202,715 | — | — |
| 2025-10-17 | $59.40 | $61.12 | 253,205 | — | — |
| 2025-10-16 | $59.60 | $61.33 | 277,625 | — | — |
| 2025-10-15 | $60.20 | $61.95 | 477,300 | — | — |
| 2025-10-14 | $61.60 | $63.39 | 247,515 | — | — |
| 2025-10-13 | $62.00 | $63.80 | 300,110 | — | — |
| 2025-10-10 | $60.80 | $62.56 | 498,265 | — | — |
| 2025-10-09 | $61.20 | $62.98 | 1,188,625 | — | — |
| 2025-10-08 | $63.60 | $65.45 | 272,455 | — | — |
| 2025-10-07 | $64.60 | $66.47 | 245,620 | — | — |
| 2025-10-06 | $64.60 | $66.47 | 185,835 | — | — |
| 2025-10-03 | $65.40 | $67.30 | 224,880 | — | — |
| 2025-10-02 | $64.20 | $66.06 | 363,670 | — | — |
| 2025-10-01 | $63.80 | $65.65 | 331,490 | — | — |
| 2025-09-30 | $65.20 | $67.09 | 371,200 | — | — |
| 2025-09-29 | $66.40 | $68.33 | 386,775 | — | — |
| 2025-09-26 | $65.00 | $66.89 | 606,930 | — | — |
| 2025-09-25 | $61.40 | $63.18 | 544,415 | — | — |
| 2025-09-24 | $63.00 | $64.83 | 484,055 | — | — |
| 2025-09-23 | $63.20 | $65.03 | 444,360 | — | — |
| 2025-09-22 | $66.60 | $68.53 | 395,890 | — | — |
| 2025-09-19 | $66.80 | $68.74 | 498,280 | — | — |
| 2025-09-18 | $68.40 | $70.38 | 421,820 | — | — |
| 2025-09-17 | $67.80 | $69.77 | 598,670 | — | — |
| 2025-09-16 | $68.80 | $70.80 | 372,815 | — | — |
| 2025-09-15 | $71.80 | $73.88 | 269,635 | — | — |
| 2025-09-12 | $73.60 | $75.74 | 205,950 | — | — |
| 2025-09-11 | $75.40 | $77.59 | 285,665 | — | — |
| 2025-09-10 | $71.60 | $73.68 | 355,265 | — | — |
| 2025-09-09 | $74.20 | $76.35 | 257,820 | — | — |
| 2025-09-08 | $75.00 | $77.18 | 311,145 | — | — |
| 2025-09-05 | $75.60 | $77.79 | 315,280 | — | — |
| 2025-09-04 | $76.40 | $78.62 | 427,605 | — | — |
| 2025-09-03 | $78.40 | $80.67 | 427,915 | — | — |
| 2025-09-02 | $78.60 | $80.88 | 1,107,220 | — | — |
| 2025-08-29 | $77.60 | $79.03 | 283,945 | — | — |
| 2025-08-28 | $77.80 | $79.23 | 275,945 | — | — |
| 2025-08-27 | $78.20 | $79.64 | 329,005 | — | — |
| 2025-08-26 | $76.80 | $78.21 | 338,510 | — | — |
| 2025-08-25 | $76.20 | $77.60 | 264,090 | — | — |
| 2025-08-22 | $77.40 | $78.82 | 509,710 | — | — |
| 2025-08-21 | $75.20 | $76.58 | 281,230 | — | — |
| 2025-08-20 | $76.20 | $77.60 | 311,010 | — | — |
| 2025-08-19 | $77.00 | $78.42 | 370,285 | — | — |
| 2025-08-18 | $78.00 | $79.44 | 526,370 | — | — |
| 2025-08-15 | $73.20 | $74.55 | 523,375 | — | — |
| 2025-08-14 | $73.20 | $74.55 | 462,025 | — | — |
| 2025-08-13 | $77.60 | $79.03 | 472,240 | — | — |
| 2025-08-12 | $76.60 | $78.01 | 314,535 | — | — |
| 2025-08-11 | $76.80 | $78.21 | 539,890 | — | — |
| 2025-08-08 | $76.20 | $77.60 | 840,660 | — | — |
| 2025-08-07 | $79.80 | $81.27 | 1,022,595 | — | — |
| 2025-08-06 | $86.80 | $88.40 | 660,100 | — | — |
| 2025-08-05 | $83.80 | $85.34 | 1,587,050 | — | — |
| 2025-08-04 | $102.60 | $104.49 | 180,940 | — | — |
| 2025-08-01 | $102.00 | $103.88 | 265,975 | — | — |
| 2025-07-31 | $107.20 | $109.17 | 264,105 | — | — |
| 2025-07-30 | $107.80 | $109.78 | 265,330 | — | — |
| 2025-07-29 | $110.80 | $112.84 | 203,860 | — | — |
| 2025-07-28 | $113.80 | $115.89 | 156,115 | — | — |
| 2025-07-25 | $115.20 | $117.32 | 138,470 | — | — |
| 2025-07-24 | $113.80 | $115.89 | 167,480 | — | — |
| 2025-07-23 | $114.40 | $116.51 | 309,400 | — | — |
| 2025-07-22 | $111.60 | $113.65 | 227,065 | — | — |
| 2025-07-21 | $108.80 | $110.80 | 211,290 | — | — |
| 2025-07-18 | $109.60 | $111.62 | 433,435 | — | — |
| 2025-07-17 | $111.80 | $113.86 | 583,365 | — | — |
| 2025-07-16 | $111.40 | $113.45 | 232,065 | — | — |
| 2025-07-15 | $110.00 | $112.02 | 189,145 | — | — |
| 2025-07-14 | $112.80 | $114.88 | 230,580 | — | — |
| 2025-07-11 | $113.60 | $115.69 | 231,095 | — | — |
| 2025-07-10 | $118.60 | $120.78 | 318,310 | — | — |
| 2025-07-09 | $119.20 | $121.39 | 230,760 | — | — |
| 2025-07-08 | $119.40 | $121.60 | 327,325 | — | — |
| 2025-07-07 | $118.60 | $120.78 | 508,750 | — | — |
| 2025-07-03 | $119.60 | $121.80 | 248,655 | — | — |
| 2025-07-02 | $118.40 | $120.58 | 447,070 | — | — |
| 2025-07-01 | $115.80 | $117.93 | 643,870 | — | — |
| 2025-06-30 | $113.20 | $115.28 | 430,500 | — | — |
| 2025-06-27 | $111.40 | $113.45 | 506,840 | — | — |
| 2025-06-26 | $112.80 | $114.88 | 334,965 | — | — |
| 2025-06-25 | $109.60 | $111.62 | 266,395 | — | — |
| 2025-06-24 | $110.00 | $112.02 | 254,005 | — | — |
| 2025-06-23 | $107.60 | $109.58 | 357,260 | — | — |
| 2025-06-20 | $108.00 | $109.99 | 598,640 | — | — |
| 2025-06-18 | $104.40 | $106.32 | 428,730 | — | — |
| 2025-06-17 | $104.80 | $106.73 | 287,585 | — | — |
| 2025-06-16 | $105.40 | $107.34 | 754,165 | — | — |
| 2025-06-13 | $104.00 | $105.91 | 460,020 | — | — |
| 2025-06-12 | $106.60 | $108.56 | 371,615 | — | — |
| 2025-06-11 | $109.00 | $111.01 | 301,910 | — | — |
| 2025-06-10 | $109.00 | $111.01 | 226,560 | — | — |
| 2025-06-09 | $108.40 | $110.40 | 224,845 | — | — |
| 2025-06-06 | $109.20 | $111.21 | 246,770 | — | — |
| 2025-06-05 | $107.00 | $108.97 | 164,575 | — | — |
| 2025-06-04 | $108.60 | $110.60 | 217,155 | — | — |
| 2025-06-03 | $108.60 | $110.60 | 201,060 | — | — |
| 2025-06-02 | $106.40 | $108.36 | 372,675 | — | — |
| 2025-05-30 | $109.20 | $110.40 | 303,990 | — | — |
| 2025-05-29 | $110.80 | $112.01 | 305,030 | — | — |
| 2025-05-28 | $108.60 | $109.79 | 375,480 | — | — |
| 2025-05-27 | $110.60 | $111.81 | 424,395 | — | — |
| 2025-05-23 | $107.80 | $108.98 | 386,335 | — | — |
| 2025-05-22 | $110.40 | $111.61 | 434,425 | — | — |
| 2025-05-21 | $109.40 | $110.60 | 447,215 | — | — |
| 2025-05-20 | $113.60 | $114.84 | 566,495 | — | — |
| 2025-05-19 | $114.20 | $115.45 | 297,595 | — | — |
| 2025-05-16 | $115.20 | $116.46 | 351,305 | — | — |
| 2025-05-15 | $115.00 | $116.26 | 383,670 | — | — |
| 2025-05-14 | $117.00 | $118.28 | 302,100 | — | — |
| 2025-05-13 | $117.80 | $119.09 | 350,205 | — | — |
| 2025-05-12 | $115.80 | $117.07 | 933,460 | — | — |
| 2025-05-09 | $111.40 | $112.62 | 273,020 | — | — |
| 2025-05-08 | $112.20 | $113.43 | 583,075 | — | — |
| 2025-05-07 | $104.60 | $105.74 | 604,650 | — | — |
| 2025-05-06 | $104.20 | $105.34 | 453,635 | — | — |
| 2025-05-05 | $105.00 | $106.15 | 321,505 | — | — |
| 2025-05-02 | $106.40 | $107.56 | 282,170 | — | — |
| 2025-05-01 | $104.00 | $105.14 | 478,070 | — | — |
| 2025-04-30 | $102.20 | $103.32 | 712,970 | — | — |
| 2025-04-29 | $105.60 | $106.76 | 552,070 | — | — |
| 2025-04-28 | $104.20 | $105.34 | 459,985 | — | — |
| 2025-04-25 | $104.80 | $105.95 | 384,485 | — | — |
| 2025-04-24 | $105.40 | $106.55 | 540,030 | — | — |
| 2025-04-23 | $101.20 | $102.31 | 680,795 | — | — |
| 2025-04-22 | $97.20 | $98.26 | 507,555 | — | — |
| 2025-04-21 | $96.20 | $97.25 | 400,735 | — | — |
| 2025-04-17 | $99.80 | $100.89 | 522,170 | — | — |
| 2025-04-16 | $100.60 | $101.70 | 484,985 | — | — |
| 2025-04-15 | $100.00 | $101.09 | 382,245 | — | — |
| 2025-04-14 | $102.00 | $103.12 | 654,790 | — | — |
| 2025-04-11 | $99.20 | $100.29 | 731,490 | — | — |
| 2025-04-10 | $99.80 | $100.89 | 610,775 | — | — |
| 2025-04-09 | $106.80 | $107.97 | 1,270,140 | — | — |
| 2025-04-08 | $93.80 | $94.83 | 729,075 | — | — |
| 2025-04-07 | $96.80 | $97.86 | 975,020 | — | — |
| 2025-04-04 | $95.60 | $96.65 | 505,225 | — | — |
| 2025-04-03 | $105.60 | $106.76 | 356,075 | — | — |
| 2025-04-02 | $117.80 | $119.09 | 310,335 | — | — |
| 2025-04-01 | $116.40 | $117.67 | 391,355 | — | — |
| 2025-03-31 | $118.60 | $119.90 | 517,585 | — | — |
| 2025-03-28 | $118.40 | $119.70 | 389,225 | — | — |
| 2025-03-27 | $124.20 | $125.56 | 263,330 | — | — |
| 2025-03-26 | $124.00 | $125.36 | 296,080 | — | — |
| 2025-03-25 | $123.80 | $125.16 | 558,425 | — | — |
| 2025-03-24 | $124.60 | $125.96 | 353,655 | — | — |
| 2025-03-21 | $121.20 | $122.53 | 466,140 | — | — |
| 2025-03-20 | $120.40 | $121.72 | 554,265 | — | — |
| 2025-03-19 | $123.40 | $124.75 | 445,220 | — | — |
| 2025-03-18 | $122.80 | $124.14 | 507,470 | — | — |
| 2025-03-17 | $126.60 | $127.99 | 476,855 | — | — |
| 2025-03-14 | $122.20 | $123.54 | 342,815 | — | — |
| 2025-03-13 | $118.20 | $119.49 | 361,820 | — | — |
| 2025-03-12 | $121.20 | $122.53 | 453,625 | — | — |
| 2025-03-11 | $120.60 | $121.92 | 479,390 | — | — |
| 2025-03-10 | $123.20 | $124.55 | 364,665 | — | — |
| 2025-03-07 | $127.20 | $128.59 | 516,200 | — | — |
| 2025-03-06 | $126.40 | $127.78 | 403,685 | — | — |
| 2025-03-05 | $130.80 | $132.23 | 430,265 | — | — |
| 2025-03-04 | $126.20 | $127.58 | 513,040 | — | — |
| 2025-03-03 | $131.60 | $133.04 | 404,870 | — | — |
| 2025-02-28 | $136.60 | $137.29 | 411,270 | — | — |
| 2025-02-27 | $135.40 | $136.08 | 292,505 | — | — |
| 2025-02-26 | $138.40 | $139.10 | 403,810 | — | — |
| 2025-02-25 | $139.40 | $140.10 | 394,985 | — | — |
| 2025-02-24 | $138.80 | $139.50 | 518,300 | — | — |
| 2025-02-21 | $136.40 | $137.09 | 431,600 | — | — |
| 2025-02-20 | $138.60 | $139.30 | 688,815 | — | — |
| 2025-02-19 | $133.60 | $134.27 | 368,295 | — | — |
| 2025-02-18 | $133.40 | $134.07 | 450,280 | — | — |
| 2025-02-14 | $135.20 | $135.88 | 191,805 | — | — |
| 2025-02-13 | $134.60 | $135.28 | 266,775 | — | — |
| 2025-02-12 | $132.80 | $133.47 | 187,045 | — | — |
| 2025-02-11 | $133.80 | $134.47 | 234,100 | — | — |
| 2025-02-10 | $134.60 | $135.28 | 283,595 | — | — |
| 2025-02-07 | $131.60 | $132.26 | 485,430 | — | — |
| 2025-02-06 | $132.40 | $133.07 | 462,855 | — | — |
| 2025-02-05 | $132.40 | $133.07 | 383,790 | — | — |
| 2025-02-04 | $133.20 | $133.87 | 222,435 | — | — |
| 2025-02-03 | $132.00 | $132.66 | 517,845 | — | — |
| 2025-01-31 | $137.00 | $137.69 | 266,845 | — | — |
| 2025-01-30 | $138.20 | $138.89 | 240,260 | — | — |
| 2025-01-29 | $138.80 | $139.50 | 206,375 | — | — |
| 2025-01-28 | $139.60 | $140.30 | 335,610 | — | — |
| 2025-01-27 | $140.00 | $140.70 | 183,570 | — | — |
| 2025-01-24 | $138.60 | $139.30 | 184,810 | — | — |
| 2025-01-23 | $140.20 | $140.90 | 246,750 | — | — |
| 2025-01-22 | $141.00 | $141.71 | 212,120 | — | — |
| 2025-01-21 | $139.60 | $140.30 | 184,755 | — | — |
| 2025-01-17 | $135.80 | $136.48 | 225,365 | — | — |
| 2025-01-16 | $135.80 | $136.48 | 219,850 | — | — |
| 2025-01-15 | $135.80 | $136.48 | 225,270 | — | — |
| 2025-01-14 | $133.40 | $134.07 | 202,935 | — | — |
| 2025-01-13 | $132.60 | $133.27 | 259,530 | — | — |
| 2025-01-10 | $130.80 | $131.46 | 380,080 | — | — |
| 2025-01-08 | $132.80 | $133.47 | 277,085 | — | — |
| 2025-01-07 | $135.60 | $136.28 | 254,770 | — | — |
| 2025-01-06 | $137.40 | $138.09 | 281,180 | — | — |
| 2025-01-03 | $135.80 | $136.48 | 175,225 | — | — |
| 2025-01-02 | $135.00 | $135.68 | 247,220 | — | — |