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
- 2019-08-15 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 | $51.60 | $51.60 | 8,049 | — | — |
| 2025-12-30 | $53.40 | $53.40 | 5,976 | — | — |
| 2025-12-29 | $52.50 | $52.50 | 11,419 | — | — |
| 2025-12-26 | $53.40 | $53.40 | 4,208 | — | — |
| 2025-12-24 | $54.60 | $54.60 | 4,176 | — | — |
| 2025-12-23 | $58.50 | $58.50 | 3,616 | — | — |
| 2025-12-22 | $63.00 | $63.00 | 3,108 | — | — |
| 2025-12-19 | $65.10 | $65.10 | 2,182 | — | — |
| 2025-12-18 | $63.60 | $63.60 | 5,171 | — | — |
| 2025-12-17 | $62.70 | $62.70 | 3,158 | — | — |
| 2025-12-16 | $64.20 | $64.20 | 2,951 | — | — |
| 2025-12-15 | $64.20 | $64.20 | 4,786 | — | — |
| 2025-12-12 | $74.40 | $74.40 | 4,315 | — | — |
| 2025-12-11 | $78.90 | $78.90 | 1,237 | — | — |
| 2025-12-10 | $79.80 | $79.80 | 2,628 | — | — |
| 2025-12-09 | $81.00 | $81.00 | 3,326 | — | — |
| 2025-12-08 | $80.40 | $80.40 | 3,235 | — | — |
| 2025-12-05 | $81.00 | $81.00 | 1,396 | — | — |
| 2025-12-04 | $84.00 | $84.00 | 3,076 | — | — |
| 2025-12-03 | $79.50 | $79.50 | 3,536 | — | — |
| 2025-12-02 | $78.60 | $78.60 | 5,217 | — | — |
| 2025-12-01 | $76.80 | $76.80 | 3,627 | — | — |
| 2025-11-28 | $81.90 | $81.90 | 2,863 | — | — |
| 2025-11-26 | $78.90 | $78.90 | 5,313 | — | — |
| 2025-11-25 | $74.40 | $74.40 | 2,945 | — | — |
| 2025-11-24 | $77.10 | $77.10 | 4,805 | — | — |
| 2025-11-21 | $71.10 | $71.10 | 6,238 | — | — |
| 2025-11-20 | $68.40 | $68.40 | 5,331 | — | — |
| 2025-11-19 | $75.60 | $75.60 | 2,763 | — | — |
| 2025-11-18 | $81.60 | $81.60 | 3,038 | — | — |
| 2025-11-17 | $75.00 | $75.00 | 5,971 | — | — |
| 2025-11-14 | $82.50 | $82.50 | 4,538 | — | — |
| 2025-11-13 | $84.60 | $84.60 | 7,148 | — | — |
| 2025-11-12 | $90.90 | $90.90 | 4,526 | — | — |
| 2025-11-11 | $90.30 | $90.30 | 2,632 | — | — |
| 2025-11-10 | $90.00 | $90.00 | 4,506 | — | — |
| 2025-11-07 | $93.90 | $93.90 | 10,125 | — | — |
| 2025-11-06 | $87.90 | $87.90 | 6,082 | — | — |
| 2025-11-05 | $96.60 | $96.60 | 7,514 | — | — |
| 2025-11-04 | $87.90 | $87.90 | 9,974 | — | — |
| 2025-11-03 | $99.60 | $99.60 | 6,613 | — | — |
| 2025-10-31 | $106.50 | $106.50 | 8,197 | — | — |
| 2025-10-30 | $99.60 | $99.60 | 9,581 | — | — |
| 2025-10-29 | $110.70 | $110.70 | 7,530 | — | — |
| 2025-10-28 | $113.70 | $113.70 | 9,690 | — | — |
| 2025-10-27 | $118.50 | $118.50 | 10,643 | — | — |
| 2025-10-24 | $123.90 | $123.90 | 11,074 | — | — |
| 2025-10-23 | $121.50 | $121.50 | 8,081 | — | — |
| 2025-10-22 | $110.10 | $110.10 | 12,458 | — | — |
| 2025-10-21 | $118.80 | $118.80 | 7,039 | — | — |
| 2025-10-20 | $123.90 | $123.90 | 9,315 | — | — |
| 2025-10-17 | $113.10 | $113.10 | 9,073 | — | — |
| 2025-10-16 | $117.00 | $117.00 | 12,017 | — | — |
| 2025-10-15 | $124.80 | $124.80 | 11,097 | — | — |
| 2025-10-14 | $129.00 | $129.00 | 11,832 | — | — |
| 2025-10-13 | $133.20 | $133.20 | 12,199 | — | — |
| 2025-10-10 | $123.60 | $123.60 | 23,918 | — | — |
| 2025-10-09 | $144.00 | $144.00 | 14,999 | — | — |
| 2025-10-08 | $154.80 | $154.80 | 29,026 | — | — |
| 2025-10-07 | $135.30 | $135.30 | 24,423 | — | — |
| 2025-10-06 | $150.00 | $150.00 | 44,433 | — | — |
| 2025-10-03 | $138.30 | $138.30 | 36,377 | — | — |
| 2025-10-02 | $146.10 | $146.10 | 50,522 | — | — |
| 2025-10-01 | $118.80 | $118.80 | 17,063 | — | — |
| 2025-09-30 | $114.90 | $114.90 | 11,369 | — | — |
| 2025-09-29 | $118.50 | $118.50 | 13,260 | — | — |
| 2025-09-26 | $115.50 | $115.50 | 9,782 | — | — |
| 2025-09-25 | $111.90 | $111.90 | 9,648 | — | — |
| 2025-09-24 | $120.00 | $120.00 | 9,303 | — | — |
| 2025-09-23 | $118.80 | $118.80 | 8,327 | — | — |
| 2025-09-22 | $126.00 | $126.00 | 11,045 | — | — |
| 2025-09-19 | $125.40 | $125.40 | 20,008 | — | — |
| 2025-09-18 | $138.00 | $138.00 | 34,803 | — | — |
| 2025-09-17 | $116.10 | $116.10 | 11,932 | — | — |
| 2025-09-16 | $120.00 | $120.00 | 12,702 | — | — |
| 2025-09-15 | $125.10 | $125.10 | 15,147 | — | — |
| 2025-09-12 | $130.50 | $130.50 | 16,169 | — | — |
| 2025-09-11 | $133.80 | $133.80 | 29,098 | — | — |
| 2025-09-10 | $117.30 | $117.30 | 20,014 | — | — |
| 2025-09-09 | $115.20 | $115.20 | 27,409 | — | — |
| 2025-09-08 | $124.80 | $124.80 | 64,916 | — | — |
| 2025-09-05 | $99.00 | $99.00 | 29,590 | — | — |
| 2025-09-04 | $96.00 | $96.00 | 12,028 | — | — |
| 2025-09-03 | $104.70 | $104.70 | 11,112 | — | — |
| 2025-09-02 | $107.10 | $107.10 | 27,148 | — | — |
| 2025-08-29 | $117.30 | $117.30 | 17,062 | — | — |
| 2025-08-28 | $126.60 | $126.60 | 10,876 | — | — |
| 2025-08-27 | $126.60 | $126.60 | 14,086 | — | — |
| 2025-08-26 | $138.30 | $138.30 | 11,437 | — | — |
| 2025-08-25 | $133.50 | $133.50 | 23,730 | — | — |
| 2025-08-22 | $146.10 | $146.10 | 35,393 | — | — |
| 2025-08-21 | $124.80 | $124.80 | 11,628 | — | — |
| 2025-08-20 | $133.50 | $133.50 | 19,896 | — | — |
| 2025-08-19 | $123.00 | $123.00 | 19,630 | — | — |
| 2025-08-18 | $135.60 | $135.60 | 24,940 | — | — |
| 2025-08-15 | $153.30 | $153.30 | 17,470 | — | — |
| 2025-08-14 | $153.30 | $153.30 | 38,130 | — | — |
| 2025-08-13 | $164.70 | $164.70 | 149,758 | — | — |
| 2025-08-12 | $146.40 | $146.40 | 32,270 | — | — |
| 2025-08-11 | $146.40 | $146.40 | 70,781 | — | — |
| 2025-08-08 | $146.70 | $146.70 | 158,296 | — | — |
| 2025-08-07 | $128.10 | $128.10 | 446,889 | — | — |
| 2025-08-06 | $99.90 | $99.90 | 31,597 | — | — |
| 2025-08-05 | $98.10 | $98.10 | 22,133 | — | — |
| 2025-08-04 | $105.60 | $105.60 | 20,770 | — | — |
| 2025-08-01 | $101.70 | $101.70 | 27,696 | — | — |
| 2025-07-31 | $117.30 | $117.30 | 17,230 | — | — |
| 2025-07-30 | $118.50 | $118.50 | 31,325 | — | — |
| 2025-07-29 | $125.40 | $125.40 | 39,247 | — | — |
| 2025-07-28 | $141.60 | $141.60 | 36,705 | — | — |
| 2025-07-25 | $155.70 | $155.70 | 60,785 | — | — |
| 2025-07-24 | $156.90 | $156.90 | 59,834 | — | — |
| 2025-07-23 | $166.80 | $166.80 | 78,273 | — | — |
| 2025-07-22 | $203.40 | $203.40 | 97,924 | — | — |
| 2025-07-21 | $214.80 | $214.80 | 283,929 | — | — |
| 2025-07-18 | $234.00 | $234.00 | 1,208,615 | — | — |
| 2025-07-17 | $189.30 | $189.30 | 1,565,483 | — | — |
| 2025-07-16 | $99.60 | $99.60 | 40,126 | — | — |
| 2025-07-15 | $103.20 | $103.20 | 50,090 | — | — |
| 2025-07-14 | $105.60 | $105.60 | 128,622 | — | — |
| 2025-07-11 | $132.00 | $132.00 | 710,876 | — | — |
| 2025-07-10 | $87.00 | $87.00 | 890,100 | — | — |
| 2025-07-09 | $58.50 | $58.50 | 62,025 | — | — |
| 2025-07-08 | $65.10 | $65.10 | 126,557 | — | — |
| 2025-07-07 | $76.80 | $76.80 | 926,597 | — | — |
| 2025-07-03 | $51.60 | $51.60 | 212,936 | — | — |
| 2025-07-02 | $50.70 | $50.70 | 8,106 | — | — |
| 2025-07-01 | $46.80 | $46.80 | 4,894 | — | — |
| 2025-06-30 | $47.40 | $47.40 | 5,629 | — | — |
| 2025-06-27 | $47.70 | $47.70 | 3,985 | — | — |
| 2025-06-26 | $49.20 | $49.20 | 4,831 | — | — |
| 2025-06-25 | $50.10 | $50.10 | 5,083 | — | — |
| 2025-06-24 | $50.10 | $50.10 | 3,599 | — | — |
| 2025-06-23 | $48.90 | $48.90 | 5,472 | — | — |
| 2025-06-20 | $51.90 | $51.90 | 10,445 | — | — |
| 2025-06-18 | $50.40 | $50.40 | 6,036 | — | — |
| 2025-06-17 | $49.20 | $49.20 | 10,641 | — | — |
| 2025-06-16 | $51.30 | $51.30 | 7,952 | — | — |
| 2025-06-13 | $49.80 | $49.80 | 16,907 | — | — |
| 2025-06-12 | $50.10 | $50.10 | 14,485 | — | — |
| 2025-06-11 | $48.90 | $48.90 | 23,865 | — | — |
| 2025-06-10 | $45.90 | $45.90 | 5,550 | — | — |
| 2025-06-09 | $46.50 | $46.50 | 8,457 | — | — |
| 2025-06-06 | $45.60 | $45.60 | 7,102 | — | — |
| 2025-06-05 | $43.80 | $43.80 | 12,853 | — | — |
| 2025-06-04 | $47.70 | $47.70 | 5,726 | — | — |
| 2025-06-03 | $48.00 | $48.00 | 10,370 | — | — |
| 2025-06-02 | $45.90 | $45.90 | 16,549 | — | — |
| 2025-05-30 | $50.70 | $50.70 | 44,821 | — | — |
| 2025-05-29 | $48.00 | $48.00 | 13,579 | — | — |
| 2025-05-28 | $48.00 | $48.00 | 21,227 | — | — |
| 2025-05-27 | $50.70 | $50.70 | 39,569 | — | — |
| 2025-05-23 | $51.00 | $51.00 | 36,100 | — | — |
| 2025-05-22 | $51.60 | $51.60 | 187,330 | — | — |
| 2025-05-21 | $47.70 | $47.70 | 36,468 | — | — |
| 2025-05-20 | $52.50 | $52.50 | 18,137 | — | — |
| 2025-05-19 | $50.10 | $50.10 | 36,586 | — | — |
| 2025-05-16 | $53.40 | $53.40 | 34,120 | — | — |
| 2025-05-15 | $54.00 | $54.00 | 19,873 | — | — |
| 2025-05-14 | $55.80 | $55.80 | 24,441 | — | — |
| 2025-05-13 | $59.40 | $59.40 | 54,195 | — | — |
| 2025-05-12 | $60.00 | $60.00 | 92,455 | — | — |
| 2025-05-09 | $57.90 | $57.90 | 52,663 | — | — |
| 2025-05-08 | $58.80 | $58.80 | 71,391 | — | — |
| 2025-05-07 | $53.10 | $53.10 | 82,147 | — | — |
| 2025-05-06 | $50.10 | $50.10 | 37,911 | — | — |
| 2025-05-05 | $52.50 | $52.50 | 28,978 | — | — |
| 2025-05-02 | $56.70 | $56.70 | 214,189 | — | — |
| 2025-05-01 | $51.90 | $51.90 | 682,504 | — | — |
| 2025-04-30 | $45.30 | $45.30 | 17,892 | — | — |
| 2025-04-29 | $49.50 | $49.50 | 27,684 | — | — |
| 2025-04-28 | $48.00 | $48.00 | 62,745 | — | — |
| 2025-04-25 | $46.20 | $46.20 | 74,125 | — | — |
| 2025-04-24 | $44.40 | $44.40 | 41,948 | — | — |
| 2025-04-23 | $51.00 | $51.00 | 475,481 | — | — |
| 2025-04-22 | $39.30 | $39.30 | 52,137 | — | — |
| 2025-04-21 | $36.00 | $36.00 | 17,472 | — | — |
| 2025-04-17 | $39.60 | $39.60 | 10,441 | — | — |
| 2025-04-16 | $41.10 | $41.10 | 14,962 | — | — |
| 2025-04-15 | $43.20 | $43.20 | 12,724 | — | — |
| 2025-04-14 | $44.10 | $44.10 | 34,627 | — | — |
| 2025-04-11 | $42.60 | $42.60 | 19,866 | — | — |
| 2025-04-10 | $45.00 | $45.00 | 30,611 | — | — |
| 2025-04-09 | $45.30 | $45.30 | 198,514 | — | — |
| 2025-04-08 | $44.40 | $44.40 | 1,136,068 | — | — |
| 2025-04-07 | $36.30 | $36.30 | 17,998 | — | — |
| 2025-04-04 | $42.00 | $42.00 | 15,842 | — | — |
| 2025-04-03 | $45.30 | $45.30 | 16,410 | — | — |
| 2025-04-02 | $52.80 | $52.80 | 22,356 | — | — |
| 2025-04-01 | $58.80 | $58.80 | 58,999 | — | — |
| 2025-03-31 | $57.00 | $57.00 | 17,854 | — | — |
| 2025-03-28 | $63.30 | $63.30 | 18,544 | — | — |
| 2025-03-27 | $66.00 | $66.00 | 17,000 | — | — |
| 2025-03-26 | $69.90 | $69.90 | 24,065 | — | — |
| 2025-03-25 | $78.30 | $78.30 | 26,245 | — | — |
| 2025-03-24 | $81.60 | $81.60 | 77,719 | — | — |
| 2025-03-21 | $78.30 | $78.30 | 36,614 | — | — |
| 2025-03-20 | $89.70 | $89.70 | 108,192 | — | — |
| 2025-03-19 | $79.50 | $79.50 | 35,336 | — | — |
| 2025-03-18 | $83.70 | $83.70 | 32,471 | — | — |
| 2025-03-17 | $88.50 | $88.50 | 69,653 | — | — |
| 2025-03-14 | $93.00 | $93.00 | 303,072 | — | — |
| 2025-03-13 | $81.90 | $81.90 | 57,280 | — | — |
| 2025-03-12 | $110.70 | $110.70 | 54,841 | — | — |
| 2025-03-11 | $146.40 | $146.40 | 143,667 | — | — |
| 2025-03-10 | $142.50 | $142.50 | 254,186 | — | — |
| 2025-03-07 | $186.00 | $186.00 | 2,075,562 | — | — |
| 2025-03-06 | $84.00 | $84.00 | 57,355 | — | — |
| 2025-03-05 | $100.50 | $100.50 | 92,203 | — | — |
| 2025-03-04 | $107.40 | $107.40 | 451,344 | — | — |
| 2025-03-03 | $95.70 | $95.70 | 975,910 | — | — |
| 2025-02-28 | $54.60 | $54.60 | 3,787 | — | — |
| 2025-02-27 | $57.60 | $57.60 | 12,908 | — | — |
| 2025-02-26 | $70.80 | $70.80 | 170,179 | — | — |
| 2025-02-25 | $93.00 | $93.00 | 1,406 | — | — |
| 2025-02-24 | $117.00 | $117.00 | 262 | — | — |
| 2025-02-21 | $117.90 | $117.90 | 389 | — | — |
| 2025-02-20 | $132.00 | $132.00 | 171 | — | — |
| 2025-02-19 | $141.00 | $141.00 | 262 | — | — |
| 2025-02-18 | $144.00 | $144.00 | 142 | — | — |
| 2025-02-14 | $135.00 | $135.00 | 665 | — | — |
| 2025-02-13 | $132.60 | $132.60 | 115 | — | — |
| 2025-02-12 | $132.30 | $132.30 | 169 | — | — |
| 2025-02-11 | $140.40 | $140.40 | 274 | — | — |
| 2025-02-10 | $147.00 | $147.00 | 338 | — | — |
| 2025-02-07 | $135.00 | $135.00 | 508 | — | — |
| 2025-02-06 | $150.00 | $150.00 | 236 | — | — |
| 2025-02-05 | $153.00 | $153.00 | 228 | — | — |
| 2025-02-04 | $155.70 | $155.70 | 176 | — | — |
| 2025-02-03 | $156.00 | $156.00 | 276 | — | — |
| 2025-01-31 | $175.50 | $175.50 | 34 | — | — |
| 2025-01-30 | $182.70 | $182.70 | 215 | — | — |
| 2025-01-29 | $180.00 | $180.00 | 527 | — | — |
| 2025-01-28 | $177.00 | $177.00 | 135 | — | — |
| 2025-01-27 | $174.00 | $174.00 | 274 | — | — |
| 2025-01-24 | $180.00 | $180.00 | 360 | — | — |
| 2025-01-23 | $166.20 | $166.20 | 1,758 | — | — |
| 2025-01-22 | $177.00 | $177.00 | 681 | — | — |
| 2025-01-21 | $195.30 | $195.30 | 277 | — | — |
| 2025-01-17 | $210.00 | $210.00 | 583 | — | — |
| 2025-01-16 | $200.10 | $200.10 | 156 | — | — |
| 2025-01-15 | $195.90 | $195.90 | 635 | — | — |
| 2025-01-14 | $187.80 | $187.80 | 619 | — | — |
| 2025-01-13 | $214.20 | $214.20 | 415 | — | — |
| 2025-01-10 | $263.70 | $263.70 | 120 | — | — |
| 2025-01-08 | $254.70 | $254.70 | 228 | — | — |
| 2025-01-07 | $282.00 | $282.00 | 276 | — | — |
| 2025-01-06 | $303.00 | $303.00 | 666 | — | — |
| 2025-01-03 | $294.00 | $294.00 | 174 | — | — |
| 2025-01-02 | $294.00 | $294.00 | 169 | — | — |