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
- 2020-11-24 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 | $41.58 | $44.46 | 499,200 | — | — |
| 2025-12-30 | $41.73 | $44.62 | 768,700 | — | — |
| 2025-12-29 | $42.34 | $45.27 | 753,200 | — | — |
| 2025-12-26 | $41.96 | $44.87 | 529,200 | — | — |
| 2025-12-24 | $41.69 | $44.58 | 550,800 | — | — |
| 2025-12-23 | $40.21 | $43.00 | 656,300 | — | — |
| 2025-12-22 | $40.81 | $43.64 | 996,300 | — | — |
| 2025-12-19 | $41.61 | $44.49 | 1,973,200 | — | — |
| 2025-12-18 | $40.20 | $42.98 | 1,119,000 | — | — |
| 2025-12-17 | $39.99 | $42.76 | 1,081,400 | — | — |
| 2025-12-16 | $39.45 | $42.18 | 704,800 | — | — |
| 2025-12-15 | $38.78 | $41.47 | 882,700 | — | — |
| 2025-12-12 | $39.57 | $42.31 | 646,400 | — | — |
| 2025-12-11 | $39.53 | $42.27 | 762,400 | — | — |
| 2025-12-10 | $38.71 | $41.39 | 1,789,500 | — | — |
| 2025-12-09 | $38.11 | $40.75 | 1,071,100 | — | — |
| 2025-12-08 | $38.21 | $40.86 | 1,159,500 | — | — |
| 2025-12-05 | $37.61 | $40.22 | 1,529,100 | — | — |
| 2025-12-04 | $36.96 | $39.52 | 1,300,900 | — | — |
| 2025-12-03 | $36.93 | $39.49 | 1,241,400 | — | — |
| 2025-12-02 | $36.40 | $38.92 | 1,471,600 | — | — |
| 2025-12-01 | $36.52 | $39.05 | 1,163,400 | — | — |
| 2025-11-28 | $36.21 | $38.72 | 543,200 | — | — |
| 2025-11-26 | $35.51 | $37.97 | 748,400 | — | — |
| 2025-11-25 | $35.74 | $38.22 | 984,500 | — | — |
| 2025-11-24 | $35.35 | $37.80 | 1,252,800 | — | — |
| 2025-11-21 | $35.63 | $38.10 | 1,373,800 | — | — |
| 2025-11-20 | $33.36 | $35.67 | 1,537,700 | — | — |
| 2025-11-19 | $32.91 | $35.19 | 1,976,200 | — | — |
| 2025-11-18 | $32.50 | $34.75 | 1,258,500 | — | — |
| 2025-11-17 | $33.50 | $35.82 | 1,051,200 | — | — |
| 2025-11-14 | $35.27 | $37.71 | 1,172,800 | — | — |
| 2025-11-13 | $35.86 | $38.34 | 1,386,600 | — | — |
| 2025-11-12 | $35.35 | $37.80 | 1,036,900 | — | — |
| 2025-11-11 | $34.42 | $36.80 | 1,173,900 | — | — |
| 2025-11-10 | $34.51 | $36.90 | 952,400 | — | — |
| 2025-11-07 | $34.76 | $37.17 | 1,703,700 | — | — |
| 2025-11-06 | $36.63 | $39.17 | 1,047,900 | — | — |
| 2025-11-05 | $38.20 | $40.85 | 1,184,400 | — | — |
| 2025-11-04 | $39.00 | $41.70 | 789,900 | — | — |
| 2025-11-03 | $39.60 | $42.34 | 920,500 | — | — |
| 2025-10-31 | $40.31 | $43.10 | 1,042,200 | — | — |
| 2025-10-30 | $40.96 | $43.80 | 820,100 | — | — |
| 2025-10-29 | $42.65 | $45.60 | 793,500 | — | — |
| 2025-10-28 | $45.35 | $48.49 | 455,400 | — | — |
| 2025-10-27 | $46.04 | $49.23 | 498,600 | — | — |
| 2025-10-24 | $46.93 | $50.18 | 385,700 | — | — |
| 2025-10-23 | $47.59 | $50.50 | 647,300 | — | — |
| 2025-10-22 | $47.32 | $50.22 | 681,900 | — | — |
| 2025-10-21 | $46.81 | $49.67 | 528,700 | — | — |
| 2025-10-20 | $45.13 | $47.89 | 575,400 | — | — |
| 2025-10-17 | $44.85 | $47.59 | 635,000 | — | — |
| 2025-10-16 | $44.87 | $47.62 | 783,700 | — | — |
| 2025-10-15 | $44.40 | $47.12 | 751,800 | — | — |
| 2025-10-14 | $44.92 | $47.67 | 598,400 | — | — |
| 2025-10-13 | $44.82 | $47.56 | 631,100 | — | — |
| 2025-10-10 | $44.78 | $47.52 | 568,200 | — | — |
| 2025-10-09 | $48.01 | $50.95 | 494,200 | — | — |
| 2025-10-08 | $48.06 | $51.00 | 711,900 | — | — |
| 2025-10-07 | $47.76 | $50.68 | 650,800 | — | — |
| 2025-10-06 | $47.54 | $50.45 | 793,300 | — | — |
| 2025-10-03 | $48.26 | $51.21 | 974,300 | — | — |
| 2025-10-02 | $47.84 | $50.77 | 614,900 | — | — |
| 2025-10-01 | $48.22 | $51.17 | 911,200 | — | — |
| 2025-09-30 | $46.15 | $48.97 | 845,300 | — | — |
| 2025-09-29 | $47.83 | $50.76 | 1,459,600 | — | — |
| 2025-09-26 | $47.66 | $50.58 | 5,992,500 | — | — |
| 2025-09-25 | $54.99 | $58.35 | 1,468,700 | — | — |
| 2025-09-24 | $55.60 | $59.00 | 752,500 | — | — |
| 2025-09-23 | $55.09 | $58.46 | 627,200 | — | — |
| 2025-09-22 | $55.53 | $58.93 | 702,600 | — | — |
| 2025-09-19 | $56.97 | $60.46 | 1,412,400 | — | — |
| 2025-09-18 | $57.10 | $60.59 | 750,700 | — | — |
| 2025-09-17 | $55.49 | $58.89 | 617,100 | — | — |
| 2025-09-16 | $54.79 | $58.14 | 1,037,200 | — | — |
| 2025-09-15 | $53.64 | $56.92 | 652,800 | — | — |
| 2025-09-12 | $53.97 | $57.27 | 495,600 | — | — |
| 2025-09-11 | $54.01 | $57.31 | 522,000 | — | — |
| 2025-09-10 | $51.64 | $54.80 | 600,600 | — | — |
| 2025-09-09 | $53.56 | $56.84 | 835,100 | — | — |
| 2025-09-08 | $52.54 | $55.75 | 737,300 | — | — |
| 2025-09-05 | $53.82 | $57.11 | 614,400 | — | — |
| 2025-09-04 | $52.46 | $55.67 | 638,600 | — | — |
| 2025-09-03 | $51.97 | $55.15 | 527,600 | — | — |
| 2025-09-02 | $51.73 | $54.90 | 581,100 | — | — |
| 2025-08-29 | $52.76 | $55.99 | 858,700 | — | — |
| 2025-08-28 | $50.36 | $53.44 | 468,200 | — | — |
| 2025-08-27 | $50.79 | $53.90 | 613,000 | — | — |
| 2025-08-26 | $50.03 | $53.09 | 743,600 | — | — |
| 2025-08-25 | $51.24 | $54.38 | 485,300 | — | — |
| 2025-08-22 | $52.07 | $55.26 | 783,900 | — | — |
| 2025-08-21 | $49.64 | $52.68 | 408,000 | — | — |
| 2025-08-20 | $49.37 | $52.39 | 729,800 | — | — |
| 2025-08-19 | $48.76 | $51.74 | 580,200 | — | — |
| 2025-08-18 | $48.16 | $51.11 | 619,900 | — | — |
| 2025-08-15 | $48.19 | $51.14 | 612,500 | — | — |
| 2025-08-14 | $48.85 | $51.84 | 553,500 | — | — |
| 2025-08-13 | $49.19 | $52.20 | 572,000 | — | — |
| 2025-08-12 | $46.38 | $49.22 | 513,700 | — | — |
| 2025-08-11 | $45.94 | $48.75 | 633,600 | — | — |
| 2025-08-08 | $47.09 | $49.97 | 647,300 | — | — |
| 2025-08-07 | $46.20 | $49.03 | 653,500 | — | — |
| 2025-08-06 | $46.71 | $49.57 | 531,800 | — | — |
| 2025-08-05 | $47.34 | $50.24 | 938,900 | — | — |
| 2025-08-04 | $45.99 | $48.80 | 901,200 | — | — |
| 2025-08-01 | $46.22 | $49.05 | 1,002,700 | — | — |
| 2025-07-31 | $51.97 | $55.15 | 651,900 | — | — |
| 2025-07-30 | $55.31 | $58.69 | 569,500 | — | — |
| 2025-07-29 | $57.84 | $61.38 | 667,500 | — | — |
| 2025-07-28 | $59.81 | $63.47 | 705,500 | — | — |
| 2025-07-25 | $60.55 | $64.25 | 372,500 | — | — |
| 2025-07-24 | $60.78 | $64.15 | 539,200 | — | — |
| 2025-07-23 | $62.00 | $65.43 | 763,000 | — | — |
| 2025-07-22 | $60.88 | $64.25 | 587,800 | — | — |
| 2025-07-21 | $57.82 | $61.02 | 736,200 | — | — |
| 2025-07-18 | $58.33 | $61.56 | 504,500 | — | — |
| 2025-07-17 | $57.53 | $60.72 | 552,500 | — | — |
| 2025-07-16 | $55.97 | $59.07 | 489,800 | — | — |
| 2025-07-15 | $55.42 | $58.49 | 698,000 | — | — |
| 2025-07-14 | $56.45 | $59.58 | 469,600 | — | — |
| 2025-07-11 | $58.62 | $61.87 | 542,400 | — | — |
| 2025-07-10 | $59.58 | $62.88 | 690,700 | — | — |
| 2025-07-09 | $59.97 | $63.29 | 655,900 | — | — |
| 2025-07-08 | $60.50 | $63.85 | 1,427,000 | — | — |
| 2025-07-07 | $56.68 | $59.82 | 901,100 | — | — |
| 2025-07-03 | $57.16 | $60.33 | 598,200 | — | — |
| 2025-07-02 | $56.78 | $59.92 | 858,000 | — | — |
| 2025-07-01 | $56.23 | $59.34 | 909,000 | — | — |
| 2025-06-30 | $52.86 | $55.78 | 892,900 | — | — |
| 2025-06-27 | $51.71 | $54.57 | 2,359,800 | — | — |
| 2025-06-26 | $55.13 | $58.18 | 1,645,100 | — | — |
| 2025-06-25 | $54.17 | $57.17 | 932,700 | — | — |
| 2025-06-24 | $54.08 | $57.07 | 835,400 | — | — |
| 2025-06-23 | $51.77 | $54.64 | 873,600 | — | — |
| 2025-06-20 | $50.15 | $52.93 | 1,464,100 | — | — |
| 2025-06-18 | $53.16 | $56.10 | 894,400 | — | — |
| 2025-06-17 | $55.63 | $58.71 | 540,100 | — | — |
| 2025-06-16 | $57.88 | $61.08 | 595,300 | — | — |
| 2025-06-13 | $55.32 | $58.38 | 455,400 | — | — |
| 2025-06-12 | $57.15 | $60.31 | 753,600 | — | — |
| 2025-06-11 | $57.32 | $60.49 | 604,200 | — | — |
| 2025-06-10 | $56.62 | $59.76 | 352,100 | — | — |
| 2025-06-09 | $55.83 | $58.92 | 385,300 | — | — |
| 2025-06-06 | $56.61 | $59.74 | 552,100 | — | — |
| 2025-06-05 | $56.32 | $59.44 | 885,100 | — | — |
| 2025-06-04 | $54.69 | $57.72 | 460,000 | — | — |
| 2025-06-03 | $54.88 | $57.92 | 745,600 | — | — |
| 2025-06-02 | $54.73 | $57.76 | 553,400 | — | — |
| 2025-05-30 | $55.97 | $59.06 | 745,800 | — | — |
| 2025-05-29 | $57.44 | $60.62 | 411,700 | — | — |
| 2025-05-28 | $57.05 | $60.21 | 430,000 | — | — |
| 2025-05-27 | $57.54 | $60.73 | 510,000 | — | — |
| 2025-05-23 | $55.71 | $58.79 | 352,700 | — | — |
| 2025-05-22 | $56.20 | $59.31 | 492,300 | — | — |
| 2025-05-21 | $55.59 | $58.67 | 494,200 | — | — |
| 2025-05-20 | $56.14 | $59.25 | 324,200 | — | — |
| 2025-05-19 | $56.05 | $59.15 | 420,200 | — | — |
| 2025-05-16 | $56.22 | $59.33 | 975,200 | — | — |
| 2025-05-15 | $55.14 | $58.19 | 550,000 | — | — |
| 2025-05-14 | $54.75 | $57.78 | 531,500 | — | — |
| 2025-05-13 | $55.17 | $58.22 | 428,200 | — | — |
| 2025-05-12 | $55.66 | $58.74 | 612,300 | — | — |
| 2025-05-09 | $53.33 | $56.29 | 593,700 | — | — |
| 2025-05-08 | $52.03 | $54.91 | 484,400 | — | — |
| 2025-05-07 | $50.39 | $53.18 | 518,900 | — | — |
| 2025-05-06 | $50.27 | $53.05 | 418,400 | — | — |
| 2025-05-05 | $50.37 | $53.16 | 335,300 | — | — |
| 2025-05-02 | $51.10 | $53.93 | 494,900 | — | — |
| 2025-05-01 | $50.63 | $53.43 | 593,300 | — | — |
| 2025-04-30 | $51.06 | $53.89 | 585,500 | — | — |
| 2025-04-29 | $51.46 | $54.31 | 509,500 | — | — |
| 2025-04-28 | $51.26 | $54.10 | 590,600 | — | — |
| 2025-04-25 | $50.21 | $52.99 | 714,800 | — | — |
| 2025-04-24 | $51.11 | $53.59 | 779,300 | — | — |
| 2025-04-23 | $48.11 | $50.44 | 593,800 | — | — |
| 2025-04-22 | $47.82 | $50.14 | 447,800 | — | — |
| 2025-04-21 | $46.87 | $49.14 | 661,000 | — | — |
| 2025-04-17 | $47.33 | $49.63 | 564,500 | — | — |
| 2025-04-16 | $47.45 | $49.75 | 541,600 | — | — |
| 2025-04-15 | $47.95 | $50.28 | 724,400 | — | — |
| 2025-04-14 | $49.83 | $52.25 | 911,600 | — | — |
| 2025-04-11 | $48.82 | $51.19 | 783,200 | — | — |
| 2025-04-10 | $47.64 | $49.95 | 1,157,800 | — | — |
| 2025-04-09 | $49.24 | $51.63 | 1,075,100 | — | — |
| 2025-04-08 | $45.73 | $47.95 | 1,643,500 | — | — |
| 2025-04-07 | $47.19 | $49.48 | 1,831,100 | — | — |
| 2025-04-04 | $48.27 | $50.61 | 1,684,200 | — | — |
| 2025-04-03 | $50.43 | $52.88 | 1,286,300 | — | — |
| 2025-04-02 | $54.21 | $56.84 | 1,368,300 | — | — |
| 2025-04-01 | $54.03 | $56.65 | 1,088,800 | — | — |
| 2025-03-31 | $55.64 | $58.34 | 1,382,000 | — | — |
| 2025-03-28 | $56.95 | $59.71 | 3,240,800 | — | — |
| 2025-03-27 | $65.04 | $68.19 | 5,756,800 | — | — |
| 2025-03-26 | $45.68 | $47.90 | 1,113,100 | — | — |
| 2025-03-25 | $45.18 | $47.37 | 689,500 | — | — |
| 2025-03-24 | $45.00 | $47.18 | 753,600 | — | — |
| 2025-03-21 | $44.93 | $47.11 | 1,035,600 | — | — |
| 2025-03-20 | $45.06 | $47.25 | 597,700 | — | — |
| 2025-03-19 | $46.81 | $49.08 | 491,200 | — | — |
| 2025-03-18 | $46.24 | $48.48 | 1,141,900 | — | — |
| 2025-03-17 | $46.33 | $48.58 | 566,300 | — | — |
| 2025-03-14 | $45.02 | $47.20 | 934,300 | — | — |
| 2025-03-13 | $43.32 | $45.42 | 530,700 | — | — |
| 2025-03-12 | $44.28 | $46.43 | 741,200 | — | — |
| 2025-03-11 | $45.68 | $47.90 | 613,200 | — | — |
| 2025-03-10 | $47.29 | $49.58 | 814,000 | — | — |
| 2025-03-07 | $47.10 | $49.38 | 756,800 | — | — |
| 2025-03-06 | $44.63 | $46.79 | 941,400 | — | — |
| 2025-03-05 | $43.00 | $45.09 | 741,200 | — | — |
| 2025-03-04 | $42.45 | $44.51 | 706,700 | — | — |
| 2025-03-03 | $42.86 | $44.94 | 660,600 | — | — |
| 2025-02-28 | $45.16 | $47.35 | 831,400 | — | — |
| 2025-02-27 | $45.32 | $47.52 | 569,900 | — | — |
| 2025-02-26 | $45.44 | $47.64 | 524,000 | — | — |
| 2025-02-25 | $45.96 | $48.19 | 701,600 | — | — |
| 2025-02-24 | $46.12 | $48.36 | 693,400 | — | — |
| 2025-02-21 | $45.17 | $47.36 | 686,400 | — | — |
| 2025-02-20 | $45.90 | $48.13 | 916,800 | — | — |
| 2025-02-19 | $47.79 | $50.11 | 714,900 | — | — |
| 2025-02-18 | $48.99 | $51.37 | 851,700 | — | — |
| 2025-02-14 | $48.12 | $50.45 | 529,800 | — | — |
| 2025-02-13 | $48.51 | $50.86 | 698,300 | — | — |
| 2025-02-12 | $47.71 | $50.02 | 728,800 | — | — |
| 2025-02-11 | $47.92 | $50.24 | 602,900 | — | — |
| 2025-02-10 | $47.34 | $49.64 | 808,400 | — | — |
| 2025-02-07 | $47.79 | $50.11 | 666,300 | — | — |
| 2025-02-06 | $48.07 | $50.40 | 709,400 | — | — |
| 2025-02-05 | $48.71 | $51.07 | 533,900 | — | — |
| 2025-02-04 | $48.99 | $51.37 | 578,700 | — | — |
| 2025-02-03 | $49.43 | $51.83 | 683,200 | — | — |
| 2025-01-31 | $52.28 | $54.82 | 631,800 | — | — |
| 2025-01-30 | $53.49 | $55.73 | 626,500 | — | — |
| 2025-01-29 | $53.96 | $56.22 | 853,100 | — | — |
| 2025-01-28 | $55.64 | $57.98 | 1,153,200 | — | — |
| 2025-01-27 | $53.51 | $55.76 | 1,247,600 | — | — |
| 2025-01-24 | $52.54 | $54.75 | 1,037,900 | — | — |
| 2025-01-23 | $52.44 | $54.64 | 899,200 | — | — |
| 2025-01-22 | $50.32 | $52.43 | 710,500 | — | — |
| 2025-01-21 | $50.59 | $52.71 | 776,000 | — | — |
| 2025-01-17 | $48.96 | $51.01 | 913,200 | — | — |
| 2025-01-16 | $48.78 | $50.83 | 2,014,200 | — | — |
| 2025-01-15 | $47.47 | $49.46 | 1,627,100 | — | — |
| 2025-01-14 | $46.48 | $48.43 | 866,800 | — | — |
| 2025-01-13 | $46.75 | $48.71 | 715,200 | — | — |
| 2025-01-10 | $45.75 | $47.67 | 411,100 | — | — |
| 2025-01-08 | $45.60 | $47.51 | 498,600 | — | — |
| 2025-01-07 | $45.79 | $47.71 | 776,200 | — | — |
| 2025-01-06 | $45.99 | $47.92 | 873,600 | — | — |
| 2025-01-03 | $46.32 | $48.26 | 562,900 | — | — |
| 2025-01-02 | $43.54 | $45.37 | 372,800 | — | — |