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
- 2021-08-18 to 2026-09-03
- 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 | $56.70 | $56.70 | 35,885 | — | — |
| 2025-12-30 | $55.00 | $55.00 | 50,090 | — | — |
| 2025-12-29 | $55.00 | $55.00 | 33,630 | — | — |
| 2025-12-26 | $54.20 | $54.20 | 32,980 | — | — |
| 2025-12-24 | $53.50 | $53.50 | 25,560 | — | — |
| 2025-12-23 | $54.20 | $54.20 | 54,195 | — | — |
| 2025-12-22 | $54.80 | $54.80 | 48,235 | — | — |
| 2025-12-19 | $56.40 | $56.40 | 59,510 | — | — |
| 2025-12-18 | $60.40 | $60.40 | 70,700 | — | — |
| 2025-12-17 | $65.60 | $65.60 | 98,310 | — | — |
| 2025-12-16 | $60.20 | $60.20 | 39,115 | — | — |
| 2025-12-15 | $61.40 | $61.40 | 80,770 | — | — |
| 2025-12-12 | $59.60 | $59.60 | 59,425 | — | — |
| 2025-12-11 | $54.60 | $54.60 | 51,130 | — | — |
| 2025-12-10 | $53.40 | $53.40 | 49,060 | — | — |
| 2025-12-09 | $53.80 | $53.80 | 38,105 | — | — |
| 2025-12-08 | $55.20 | $55.20 | 25,910 | — | — |
| 2025-12-05 | $55.00 | $55.00 | 25,785 | — | — |
| 2025-12-04 | $56.40 | $56.40 | 34,260 | — | — |
| 2025-12-03 | $55.60 | $55.60 | 53,050 | — | — |
| 2025-12-02 | $55.80 | $55.80 | 63,330 | — | — |
| 2025-12-01 | $58.60 | $58.60 | 59,530 | — | — |
| 2025-11-28 | $58.20 | $58.20 | 53,390 | — | — |
| 2025-11-26 | $61.80 | $61.80 | 71,765 | — | — |
| 2025-11-25 | $65.20 | $65.20 | 63,575 | — | — |
| 2025-11-24 | $64.60 | $64.60 | 68,240 | — | — |
| 2025-11-21 | $75.60 | $75.60 | 127,520 | — | — |
| 2025-11-20 | $76.20 | $76.20 | 109,125 | — | — |
| 2025-11-19 | $68.80 | $68.80 | 109,765 | — | — |
| 2025-11-18 | $68.00 | $68.00 | 127,050 | — | — |
| 2025-11-17 | $65.20 | $65.20 | 95,335 | — | — |
| 2025-11-14 | $62.80 | $62.80 | 115,370 | — | — |
| 2025-11-13 | $63.00 | $63.00 | 83,015 | — | — |
| 2025-11-12 | $57.00 | $57.00 | 51,780 | — | — |
| 2025-11-11 | $56.80 | $56.80 | 45,470 | — | — |
| 2025-11-10 | $53.80 | $53.80 | 72,120 | — | — |
| 2025-11-07 | $59.80 | $59.80 | 127,090 | — | — |
| 2025-11-06 | $59.20 | $59.20 | 107,795 | — | — |
| 2025-11-05 | $55.00 | $55.00 | 61,595 | — | — |
| 2025-11-04 | $58.20 | $58.20 | 95,625 | — | — |
| 2025-11-03 | $52.20 | $52.20 | 43,915 | — | — |
| 2025-10-31 | $53.40 | $53.40 | 62,285 | — | — |
| 2025-10-30 | $55.80 | $55.80 | 73,335 | — | — |
| 2025-10-29 | $51.20 | $51.20 | 49,445 | — | — |
| 2025-10-28 | $53.00 | $53.00 | 35,215 | — | — |
| 2025-10-27 | $54.60 | $54.60 | 48,755 | — | — |
| 2025-10-24 | $58.20 | $58.20 | 60,220 | — | — |
| 2025-10-23 | $62.00 | $62.00 | 70,120 | — | — |
| 2025-10-22 | $65.40 | $65.40 | 86,490 | — | — |
| 2025-10-21 | $61.20 | $61.20 | 24,770 | — | — |
| 2025-10-20 | $60.40 | $60.40 | 38,850 | — | — |
| 2025-10-17 | $63.40 | $63.40 | 60,380 | — | — |
| 2025-10-16 | $64.20 | $64.20 | 27,965 | — | — |
| 2025-10-15 | $63.40 | $63.40 | 58,745 | — | — |
| 2025-10-14 | $67.20 | $67.20 | 47,425 | — | — |
| 2025-10-13 | $64.40 | $64.40 | 55,540 | — | — |
| 2025-10-10 | $70.00 | $70.00 | 63,460 | — | — |
| 2025-10-09 | $61.80 | $61.80 | 29,065 | — | — |
| 2025-10-08 | $61.00 | $61.00 | 26,505 | — | — |
| 2025-10-07 | $65.40 | $65.40 | 23,450 | — | — |
| 2025-10-06 | $65.00 | $65.00 | 40,400 | — | — |
| 2025-10-03 | $68.60 | $68.60 | 30,750 | — | — |
| 2025-10-02 | $66.20 | $66.20 | 25,185 | — | — |
| 2025-10-01 | $67.80 | $67.80 | 33,555 | — | — |
| 2025-09-30 | $71.40 | $71.40 | 23,515 | — | — |
| 2025-09-29 | $71.60 | $71.60 | 24,930 | — | — |
| 2025-09-26 | $73.40 | $73.40 | 38,915 | — | — |
| 2025-09-25 | $75.80 | $75.80 | 65,500 | — | — |
| 2025-09-24 | $75.00 | $75.00 | 33,525 | — | — |
| 2025-09-23 | $74.80 | $74.80 | 39,950 | — | — |
| 2025-09-22 | $73.40 | $73.40 | 33,170 | — | — |
| 2025-09-19 | $73.60 | $73.60 | 14,810 | — | — |
| 2025-09-18 | $74.20 | $74.20 | 33,810 | — | — |
| 2025-09-17 | $80.00 | $80.00 | 56,435 | — | — |
| 2025-09-16 | $79.00 | $79.00 | 12,625 | — | — |
| 2025-09-15 | $79.40 | $79.40 | 33,970 | — | — |
| 2025-09-12 | $83.00 | $83.00 | 24,275 | — | — |
| 2025-09-11 | $86.00 | $86.00 | 16,475 | — | — |
| 2025-09-10 | $87.40 | $87.40 | 22,980 | — | — |
| 2025-09-09 | $89.40 | $89.40 | 10,400 | — | — |
| 2025-09-08 | $91.60 | $91.60 | 17,510 | — | — |
| 2025-09-05 | $92.40 | $92.40 | 31,870 | — | — |
| 2025-09-04 | $94.40 | $94.40 | 12,890 | — | — |
| 2025-09-03 | $97.00 | $97.00 | 22,370 | — | — |
| 2025-09-02 | $99.80 | $99.80 | 36,430 | — | — |
| 2025-08-29 | $98.40 | $98.40 | 31,090 | — | — |
| 2025-08-28 | $93.60 | $93.60 | 9,890 | — | — |
| 2025-08-27 | $96.60 | $96.60 | 21,100 | — | — |
| 2025-08-26 | $96.40 | $96.40 | 14,740 | — | — |
| 2025-08-25 | $98.20 | $98.20 | 15,290 | — | — |
| 2025-08-22 | $97.00 | $97.00 | 39,985 | — | — |
| 2025-08-21 | $104.80 | $104.80 | 24,740 | — | — |
| 2025-08-20 | $103.20 | $103.20 | 47,730 | — | — |
| 2025-08-19 | $99.20 | $99.20 | 24,470 | — | — |
| 2025-08-18 | $93.00 | $93.00 | 12,620 | — | — |
| 2025-08-15 | $91.80 | $91.80 | 18,850 | — | — |
| 2025-08-14 | $91.00 | $91.00 | 20,790 | — | — |
| 2025-08-13 | $91.20 | $91.20 | 17,035 | — | — |
| 2025-08-12 | $91.40 | $91.40 | 23,300 | — | — |
| 2025-08-11 | $95.60 | $95.60 | 35,460 | — | — |
| 2025-08-08 | $96.00 | $96.00 | 18,195 | — | — |
| 2025-08-07 | $100.20 | $100.20 | 27,000 | — | — |
| 2025-08-06 | $103.20 | $103.20 | 20,480 | — | — |
| 2025-08-05 | $107.40 | $107.40 | 27,640 | — | — |
| 2025-08-04 | $106.80 | $106.80 | 16,630 | — | — |
| 2025-08-01 | $115.40 | $115.40 | 31,450 | — | — |
| 2025-07-31 | $105.00 | $105.00 | 29,195 | — | — |
| 2025-07-30 | $104.20 | $104.20 | 17,600 | — | — |
| 2025-07-29 | $105.20 | $105.20 | 26,705 | — | — |
| 2025-07-28 | $104.00 | $104.00 | 23,585 | — | — |
| 2025-07-25 | $106.40 | $106.40 | 14,055 | — | — |
| 2025-07-24 | $106.20 | $106.20 | 15,400 | — | — |
| 2025-07-23 | $106.00 | $106.00 | 5,870 | — | — |
| 2025-07-22 | $108.00 | $108.00 | 12,810 | — | — |
| 2025-07-21 | $104.80 | $104.80 | 12,315 | — | — |
| 2025-07-18 | $106.40 | $106.40 | 11,145 | — | — |
| 2025-07-17 | $105.00 | $105.00 | 13,960 | — | — |
| 2025-07-16 | $105.80 | $105.80 | 25,105 | — | — |
| 2025-07-15 | $107.60 | $107.60 | 13,355 | — | — |
| 2025-07-14 | $108.80 | $108.80 | 23,670 | — | — |
| 2025-07-11 | $110.20 | $110.20 | 17,950 | — | — |
| 2025-07-10 | $111.20 | $111.20 | 10,580 | — | — |
| 2025-07-09 | $112.60 | $112.60 | 16,520 | — | — |
| 2025-07-08 | $115.80 | $115.80 | 14,235 | — | — |
| 2025-07-07 | $118.80 | $118.80 | 23,260 | — | — |
| 2025-07-03 | $115.00 | $115.00 | 11,600 | — | — |
| 2025-07-02 | $118.40 | $118.40 | 8,625 | — | — |
| 2025-07-01 | $122.00 | $122.00 | 19,695 | — | — |
| 2025-06-30 | $114.40 | $114.40 | 10,090 | — | — |
| 2025-06-27 | $115.80 | $115.80 | 20,715 | — | — |
| 2025-06-26 | $116.00 | $116.00 | 14,435 | — | — |
| 2025-06-25 | $118.80 | $118.80 | 18,285 | — | — |
| 2025-06-24 | $120.40 | $120.40 | 28,785 | — | — |
| 2025-06-23 | $130.00 | $130.00 | 23,980 | — | — |
| 2025-06-20 | $134.60 | $134.60 | 22,320 | — | — |
| 2025-06-18 | $132.60 | $132.60 | 15,890 | — | — |
| 2025-06-17 | $134.20 | $134.20 | 35,885 | — | — |
| 2025-06-16 | $130.20 | $130.20 | 25,670 | — | — |
| 2025-06-13 | $140.60 | $140.60 | 30,445 | — | — |
| 2025-06-12 | $135.00 | $135.00 | 11,820 | — | — |
| 2025-06-11 | $134.20 | $134.20 | 18,810 | — | — |
| 2025-06-10 | $133.00 | $133.00 | 17,075 | — | — |
| 2025-06-09 | $138.20 | $138.20 | 20,165 | — | — |
| 2025-06-06 | $142.00 | $142.00 | 12,975 | — | — |
| 2025-06-05 | $148.20 | $148.20 | 15,695 | — | — |
| 2025-06-04 | $142.20 | $142.20 | 6,920 | — | — |
| 2025-06-03 | $143.20 | $143.20 | 10,985 | — | — |
| 2025-06-02 | $149.00 | $149.00 | 7,370 | — | — |
| 2025-05-30 | $153.20 | $153.20 | 21,255 | — | — |
| 2025-05-29 | $151.00 | $151.00 | 12,070 | — | — |
| 2025-05-28 | $150.80 | $150.80 | 12,290 | — | — |
| 2025-05-27 | $149.40 | $149.40 | 13,610 | — | — |
| 2025-05-23 | $162.00 | $162.00 | 21,255 | — | — |
| 2025-05-22 | $156.00 | $156.00 | 15,425 | — | — |
| 2025-05-21 | $157.40 | $157.40 | 14,575 | — | — |
| 2025-05-20 | $151.00 | $151.00 | 10,620 | — | — |
| 2025-05-19 | $149.20 | $149.20 | 17,230 | — | — |
| 2025-05-16 | $147.00 | $147.00 | 14,580 | — | — |
| 2025-05-15 | $151.00 | $151.00 | 10,860 | — | — |
| 2025-05-14 | $148.60 | $148.60 | 17,105 | — | — |
| 2025-05-13 | $153.40 | $153.40 | 14,385 | — | — |
| 2025-05-12 | $168.20 | $168.20 | 20,025 | — | — |
| 2025-05-09 | $195.40 | $195.40 | 9,420 | — | — |
| 2025-05-08 | $196.20 | $196.20 | 15,055 | — | — |
| 2025-05-07 | $207.00 | $207.00 | 9,965 | — | — |
| 2025-05-06 | $213.40 | $213.40 | 14,065 | — | — |
| 2025-05-05 | $203.60 | $203.60 | 8,970 | — | — |
| 2025-05-02 | $199.20 | $199.20 | 23,075 | — | — |
| 2025-05-01 | $214.40 | $214.40 | 26,010 | — | — |
| 2025-04-30 | $223.20 | $223.20 | 18,565 | — | — |
| 2025-04-29 | $221.00 | $221.00 | 9,140 | — | — |
| 2025-04-28 | $223.00 | $223.00 | 18,165 | — | — |
| 2025-04-25 | $223.00 | $223.00 | 23,595 | — | — |
| 2025-04-24 | $238.00 | $238.00 | 15,285 | — | — |
| 2025-04-23 | $272.20 | $272.20 | 23,665 | — | — |
| 2025-04-22 | $304.00 | $304.00 | 11,635 | — | — |
| 2025-04-21 | $335.40 | $335.40 | 12,625 | — | — |
| 2025-04-17 | $309.60 | $309.60 | 12,425 | — | — |
| 2025-04-16 | $306.60 | $306.60 | 17,920 | — | — |
| 2025-04-15 | $276.00 | $276.00 | 6,080 | — | — |
| 2025-04-14 | $279.80 | $279.80 | 11,655 | — | — |
| 2025-04-11 | $287.60 | $287.60 | 14,370 | — | — |
| 2025-04-10 | $299.00 | $299.00 | 18,360 | — | — |
| 2025-04-09 | $258.40 | $258.40 | 23,240 | — | — |
| 2025-04-08 | $464.00 | $464.00 | 19,945 | — | — |
| 2025-04-07 | $436.20 | $436.20 | 20,990 | — | — |
| 2025-04-04 | $446.80 | $446.80 | 18,800 | — | — |
| 2025-04-03 | $366.00 | $366.00 | 13,355 | — | — |
| 2025-04-02 | $307.00 | $307.00 | 7,365 | — | — |
| 2025-04-01 | $315.00 | $315.00 | 14,295 | — | — |
| 2025-03-31 | $323.60 | $323.60 | 15,710 | — | — |
| 2025-03-28 | $317.20 | $317.20 | 15,270 | — | — |
| 2025-03-27 | $288.40 | $288.40 | 8,420 | — | — |
| 2025-03-26 | $280.40 | $280.40 | 10,775 | — | — |
| 2025-03-25 | $256.20 | $256.20 | 8,340 | — | — |
| 2025-03-24 | $262.60 | $262.60 | 8,010 | — | — |
| 2025-03-21 | $289.00 | $289.00 | 11,950 | — | — |
| 2025-03-20 | $292.80 | $292.80 | 6,510 | — | — |
| 2025-03-19 | $292.00 | $292.00 | 6,035 | — | — |
| 2025-03-18 | $300.80 | $300.80 | 6,280 | — | — |
| 2025-03-17 | $283.20 | $283.20 | 5,445 | — | — |
| 2025-03-14 | $290.40 | $290.40 | 11,970 | — | — |
| 2025-03-13 | $322.60 | $322.60 | 4,880 | — | — |
| 2025-03-12 | $300.80 | $300.80 | 6,015 | — | — |
| 2025-03-11 | $333.80 | $333.80 | 11,005 | — | — |
| 2025-03-10 | $342.40 | $342.40 | 12,425 | — | — |
| 2025-03-07 | $297.40 | $297.40 | 13,145 | — | — |
| 2025-03-06 | $307.00 | $307.00 | 16,105 | — | — |
| 2025-03-05 | $276.40 | $276.40 | 5,790 | — | — |
| 2025-03-04 | $292.80 | $292.80 | 9,115 | — | — |
| 2025-03-03 | $288.40 | $288.40 | 11,725 | — | — |
| 2025-02-28 | $267.00 | $267.00 | 14,390 | — | — |
| 2025-02-27 | $280.60 | $280.60 | 7,840 | — | — |
| 2025-02-26 | $252.00 | $252.00 | 7,725 | — | — |
| 2025-02-25 | $259.60 | $259.60 | 11,480 | — | — |
| 2025-02-24 | $242.60 | $242.60 | 16,475 | — | — |
| 2025-02-21 | $227.60 | $227.60 | 16,155 | — | — |
| 2025-02-20 | $207.80 | $207.80 | 7,265 | — | — |
| 2025-02-19 | $201.60 | $201.60 | 6,740 | — | — |
| 2025-02-18 | $191.20 | $191.20 | 7,735 | — | — |
| 2025-02-14 | $200.80 | $200.80 | 6,380 | — | — |
| 2025-02-13 | $203.60 | $203.60 | 8,070 | — | — |
| 2025-02-12 | $214.40 | $214.40 | 9,285 | — | — |
| 2025-02-11 | $221.00 | $221.00 | 3,775 | — | — |
| 2025-02-10 | $219.00 | $219.00 | 7,925 | — | — |
| 2025-02-07 | $233.20 | $233.20 | 13,245 | — | — |
| 2025-02-06 | $222.80 | $222.80 | 4,475 | — | — |
| 2025-02-05 | $227.80 | $227.80 | 4,220 | — | — |
| 2025-02-04 | $224.40 | $224.40 | 7,885 | — | — |
| 2025-02-03 | $248.80 | $248.80 | 6,310 | — | — |
| 2025-01-31 | $242.40 | $242.40 | 12,395 | — | — |
| 2025-01-30 | $240.00 | $240.00 | 5,905 | — | — |
| 2025-01-29 | $244.40 | $244.40 | 5,390 | — | — |
| 2025-01-28 | $241.20 | $241.20 | 4,535 | — | — |
| 2025-01-27 | $255.00 | $255.00 | 6,970 | — | — |
| 2025-01-24 | $228.40 | $228.40 | 2,155 | — | — |
| 2025-01-23 | $225.40 | $225.40 | 2,565 | — | — |
| 2025-01-22 | $226.00 | $226.00 | 5,225 | — | — |
| 2025-01-21 | $239.40 | $239.40 | 5,625 | — | — |
| 2025-01-17 | $247.20 | $247.20 | 8,945 | — | — |
| 2025-01-16 | $266.80 | $266.80 | 3,465 | — | — |
| 2025-01-15 | $260.80 | $260.80 | 7,950 | — | — |
| 2025-01-14 | $286.20 | $286.20 | 4,760 | — | — |
| 2025-01-13 | $284.40 | $284.40 | 5,150 | — | — |
| 2025-01-10 | $279.60 | $279.60 | 14,735 | — | — |
| 2025-01-08 | $263.80 | $263.80 | 7,880 | — | — |
| 2025-01-07 | $257.60 | $257.60 | 10,630 | — | — |
| 2025-01-06 | $242.00 | $242.00 | 12,205 | — | — |
| 2025-01-03 | $252.80 | $252.80 | 11,395 | — | — |
| 2025-01-02 | $269.00 | $269.00 | 8,180 | — | — |