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
- 2021-10-21 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 | $53.01 | $53.01 | 320,100 | — | — |
| 2025-12-30 | $53.43 | $53.43 | 444,000 | — | — |
| 2025-12-29 | $54.52 | $54.52 | 477,500 | — | — |
| 2025-12-26 | $53.56 | $53.56 | 206,000 | — | — |
| 2025-12-24 | $53.41 | $53.41 | 151,500 | — | — |
| 2025-12-23 | $53.70 | $53.70 | 523,200 | — | — |
| 2025-12-22 | $53.39 | $53.39 | 447,100 | — | — |
| 2025-12-19 | $53.48 | $53.48 | 1,395,500 | — | — |
| 2025-12-18 | $52.48 | $52.48 | 624,700 | — | — |
| 2025-12-17 | $51.23 | $51.23 | 922,500 | — | — |
| 2025-12-16 | $52.21 | $52.21 | 787,600 | — | — |
| 2025-12-15 | $54.03 | $54.03 | 781,400 | — | — |
| 2025-12-12 | $54.56 | $54.56 | 408,100 | — | — |
| 2025-12-11 | $54.33 | $54.33 | 496,500 | — | — |
| 2025-12-10 | $54.12 | $54.12 | 634,700 | — | — |
| 2025-12-09 | $54.14 | $54.14 | 515,900 | — | — |
| 2025-12-08 | $53.57 | $53.57 | 808,000 | — | — |
| 2025-12-05 | $54.56 | $54.56 | 670,600 | — | — |
| 2025-12-04 | $53.79 | $53.79 | 454,600 | — | — |
| 2025-12-03 | $54.62 | $54.62 | 598,400 | — | — |
| 2025-12-02 | $54.65 | $54.65 | 1,329,100 | — | — |
| 2025-12-01 | $54.17 | $54.17 | 753,900 | — | — |
| 2025-11-28 | $53.41 | $53.41 | 526,600 | — | — |
| 2025-11-26 | $53.83 | $53.83 | 903,700 | — | — |
| 2025-11-25 | $53.03 | $53.03 | 1,940,300 | — | — |
| 2025-11-24 | $51.14 | $51.14 | 2,006,400 | — | — |
| 2025-11-21 | $48.32 | $48.32 | 928,100 | — | — |
| 2025-11-20 | $46.22 | $46.22 | 415,200 | — | — |
| 2025-11-19 | $47.29 | $47.29 | 604,600 | — | — |
| 2025-11-18 | $46.59 | $46.59 | 914,600 | — | — |
| 2025-11-17 | $45.43 | $45.43 | 2,648,000 | — | — |
| 2025-11-14 | $43.85 | $43.85 | 685,300 | — | — |
| 2025-11-13 | $43.13 | $43.13 | 801,900 | — | — |
| 2025-11-12 | $43.14 | $43.14 | 932,400 | — | — |
| 2025-11-11 | $41.86 | $41.86 | 458,700 | — | — |
| 2025-11-10 | $41.70 | $41.70 | 491,000 | — | — |
| 2025-11-07 | $42.11 | $42.11 | 397,100 | — | — |
| 2025-11-06 | $41.82 | $41.82 | 604,400 | — | — |
| 2025-11-05 | $41.79 | $41.79 | 998,300 | — | — |
| 2025-11-04 | $39.88 | $39.88 | 744,700 | — | — |
| 2025-11-03 | $40.82 | $40.82 | 946,400 | — | — |
| 2025-10-31 | $41.18 | $41.18 | 966,100 | — | — |
| 2025-10-30 | $42.61 | $42.61 | 2,156,600 | — | — |
| 2025-10-29 | $45.28 | $45.28 | 3,883,100 | — | — |
| 2025-10-28 | $42.24 | $42.24 | 973,200 | — | — |
| 2025-10-27 | $40.98 | $40.98 | 800,600 | — | — |
| 2025-10-24 | $39.67 | $39.67 | 497,000 | — | — |
| 2025-10-23 | $40.85 | $40.85 | 531,500 | — | — |
| 2025-10-22 | $40.85 | $40.85 | 555,500 | — | — |
| 2025-10-21 | $39.83 | $39.83 | 566,200 | — | — |
| 2025-10-20 | $41.61 | $41.61 | 430,500 | — | — |
| 2025-10-17 | $40.96 | $40.96 | 927,700 | — | — |
| 2025-10-16 | $41.27 | $41.27 | 795,800 | — | — |
| 2025-10-15 | $39.95 | $39.95 | 1,063,900 | — | — |
| 2025-10-14 | $39.07 | $39.07 | 910,900 | — | — |
| 2025-10-13 | $39.81 | $39.81 | 619,600 | — | — |
| 2025-10-10 | $41.80 | $41.80 | 583,900 | — | — |
| 2025-10-09 | $42.77 | $42.77 | 693,600 | — | — |
| 2025-10-08 | $41.40 | $41.40 | 601,200 | — | — |
| 2025-10-07 | $42.76 | $42.76 | 612,200 | — | — |
| 2025-10-06 | $42.91 | $42.91 | 1,066,900 | — | — |
| 2025-10-03 | $42.52 | $42.52 | 697,000 | — | — |
| 2025-10-02 | $42.71 | $42.71 | 761,700 | — | — |
| 2025-10-01 | $42.41 | $42.41 | 867,200 | — | — |
| 2025-09-30 | $42.47 | $42.47 | 905,800 | — | — |
| 2025-09-29 | $42.82 | $42.82 | 1,509,900 | — | — |
| 2025-09-26 | $39.96 | $39.96 | 762,700 | — | — |
| 2025-09-25 | $39.01 | $39.01 | 1,428,900 | — | — |
| 2025-09-24 | $40.30 | $40.30 | 968,700 | — | — |
| 2025-09-23 | $41.19 | $41.19 | 1,214,800 | — | — |
| 2025-09-22 | $40.99 | $40.99 | 2,016,500 | — | — |
| 2025-09-19 | $39.73 | $39.73 | 2,075,400 | — | — |
| 2025-09-18 | $39.26 | $39.26 | 4,039,600 | — | — |
| 2025-09-17 | $42.30 | $42.30 | 1,599,000 | — | — |
| 2025-09-16 | $39.98 | $39.98 | 723,200 | — | — |
| 2025-09-15 | $39.79 | $39.79 | 950,800 | — | — |
| 2025-09-12 | $39.57 | $39.57 | 1,021,100 | — | — |
| 2025-09-11 | $38.99 | $38.99 | 796,200 | — | — |
| 2025-09-10 | $38.54 | $38.54 | 704,600 | — | — |
| 2025-09-09 | $38.59 | $38.59 | 1,834,100 | — | — |
| 2025-09-08 | $38.39 | $38.39 | 1,013,500 | — | — |
| 2025-09-05 | $38.54 | $38.54 | 856,700 | — | — |
| 2025-09-04 | $37.25 | $37.25 | 673,600 | — | — |
| 2025-09-03 | $36.65 | $36.65 | 707,200 | — | — |
| 2025-09-02 | $36.72 | $36.72 | 894,500 | — | — |
| 2025-08-29 | $35.74 | $35.74 | 527,200 | — | — |
| 2025-08-28 | $35.24 | $35.24 | 696,300 | — | — |
| 2025-08-27 | $34.65 | $34.65 | 673,400 | — | — |
| 2025-08-26 | $33.52 | $33.52 | 967,400 | — | — |
| 2025-08-25 | $34.14 | $34.14 | 1,446,200 | — | — |
| 2025-08-22 | $36.73 | $36.73 | 698,200 | — | — |
| 2025-08-21 | $36.02 | $36.02 | 830,300 | — | — |
| 2025-08-20 | $35.92 | $35.92 | 1,129,800 | — | — |
| 2025-08-19 | $33.94 | $33.94 | 527,900 | — | — |
| 2025-08-18 | $33.83 | $33.83 | 443,000 | — | — |
| 2025-08-15 | $33.07 | $33.07 | 632,200 | — | — |
| 2025-08-14 | $33.18 | $33.18 | 635,800 | — | — |
| 2025-08-13 | $33.24 | $33.24 | 650,500 | — | — |
| 2025-08-12 | $32.37 | $32.37 | 620,300 | — | — |
| 2025-08-11 | $32.60 | $32.60 | 654,900 | — | — |
| 2025-08-08 | $32.44 | $32.44 | 370,400 | — | — |
| 2025-08-07 | $32.89 | $32.89 | 456,500 | — | — |
| 2025-08-06 | $32.43 | $32.43 | 885,800 | — | — |
| 2025-08-05 | $32.30 | $32.30 | 1,102,000 | — | — |
| 2025-08-04 | $33.85 | $33.85 | 1,077,400 | — | — |
| 2025-08-01 | $34.76 | $34.76 | 913,700 | — | — |
| 2025-07-31 | $35.26 | $35.26 | 1,224,600 | — | — |
| 2025-07-30 | $36.78 | $36.78 | 1,781,700 | — | — |
| 2025-07-29 | $36.77 | $36.77 | 943,100 | — | — |
| 2025-07-28 | $37.28 | $37.28 | 761,800 | — | — |
| 2025-07-25 | $37.92 | $37.92 | 506,700 | — | — |
| 2025-07-24 | $37.77 | $37.77 | 686,400 | — | — |
| 2025-07-23 | $38.22 | $38.22 | 1,005,400 | — | — |
| 2025-07-22 | $39.10 | $39.10 | 735,500 | — | — |
| 2025-07-21 | $39.03 | $39.03 | 472,700 | — | — |
| 2025-07-18 | $39.16 | $39.16 | 321,200 | — | — |
| 2025-07-17 | $39.28 | $39.28 | 644,000 | — | — |
| 2025-07-16 | $38.10 | $38.10 | 631,400 | — | — |
| 2025-07-15 | $38.03 | $38.03 | 543,500 | — | — |
| 2025-07-14 | $37.89 | $37.89 | 622,300 | — | — |
| 2025-07-11 | $37.06 | $37.06 | 398,400 | — | — |
| 2025-07-10 | $37.19 | $37.19 | 417,200 | — | — |
| 2025-07-09 | $36.76 | $36.76 | 491,400 | — | — |
| 2025-07-08 | $37.56 | $37.56 | 806,200 | — | — |
| 2025-07-07 | $38.39 | $38.39 | 840,700 | — | — |
| 2025-07-03 | $37.56 | $37.56 | 260,300 | — | — |
| 2025-07-02 | $37.19 | $37.19 | 642,000 | — | — |
| 2025-07-01 | $36.81 | $36.81 | 1,729,200 | — | — |
| 2025-06-30 | $36.10 | $36.10 | 957,100 | — | — |
| 2025-06-27 | $35.24 | $35.24 | 1,049,200 | — | — |
| 2025-06-26 | $35.66 | $35.66 | 599,700 | — | — |
| 2025-06-25 | $35.68 | $35.68 | 702,700 | — | — |
| 2025-06-24 | $36.39 | $36.39 | 680,400 | — | — |
| 2025-06-23 | $36.00 | $36.00 | 616,400 | — | — |
| 2025-06-20 | $35.12 | $35.12 | 528,600 | — | — |
| 2025-06-18 | $35.70 | $35.70 | 816,000 | — | — |
| 2025-06-17 | $34.59 | $34.59 | 694,500 | — | — |
| 2025-06-16 | $33.37 | $33.37 | 392,800 | — | — |
| 2025-06-13 | $33.06 | $33.06 | 352,200 | — | — |
| 2025-06-12 | $33.78 | $33.78 | 516,500 | — | — |
| 2025-06-11 | $33.19 | $33.19 | 428,600 | — | — |
| 2025-06-10 | $33.26 | $33.26 | 482,300 | — | — |
| 2025-06-09 | $33.82 | $33.82 | 470,500 | — | — |
| 2025-06-06 | $34.25 | $34.25 | 348,700 | — | — |
| 2025-06-05 | $34.10 | $34.10 | 413,600 | — | — |
| 2025-06-04 | $34.61 | $34.61 | 390,200 | — | — |
| 2025-06-03 | $35.00 | $35.00 | 459,300 | — | — |
| 2025-06-02 | $35.02 | $35.02 | 605,200 | — | — |
| 2025-05-30 | $35.59 | $35.59 | 400,300 | — | — |
| 2025-05-29 | $35.61 | $35.61 | 404,400 | — | — |
| 2025-05-28 | $35.47 | $35.47 | 343,800 | — | — |
| 2025-05-27 | $36.59 | $36.59 | 386,900 | — | — |
| 2025-05-23 | $36.20 | $36.20 | 466,700 | — | — |
| 2025-05-22 | $36.28 | $36.28 | 405,400 | — | — |
| 2025-05-21 | $36.84 | $36.84 | 686,600 | — | — |
| 2025-05-20 | $37.18 | $37.18 | 873,200 | — | — |
| 2025-05-19 | $36.12 | $36.12 | 464,700 | — | — |
| 2025-05-16 | $35.62 | $35.62 | 1,785,700 | — | — |
| 2025-05-15 | $34.61 | $34.61 | 543,900 | — | — |
| 2025-05-14 | $33.99 | $33.99 | 1,424,200 | — | — |
| 2025-05-13 | $33.15 | $33.15 | 1,690,500 | — | — |
| 2025-05-12 | $32.71 | $32.71 | 925,700 | — | — |
| 2025-05-09 | $33.31 | $33.31 | 1,838,300 | — | — |
| 2025-05-08 | $35.01 | $35.01 | 618,800 | — | — |
| 2025-05-07 | $35.50 | $35.50 | 722,900 | — | — |
| 2025-05-06 | $35.00 | $35.00 | 599,400 | — | — |
| 2025-05-05 | $34.81 | $34.81 | 742,400 | — | — |
| 2025-05-02 | $34.21 | $34.21 | 709,500 | — | — |
| 2025-05-01 | $33.47 | $33.47 | 830,800 | — | — |
| 2025-04-30 | $33.05 | $33.05 | 1,871,400 | — | — |
| 2025-04-29 | $31.55 | $31.55 | 1,175,400 | — | — |
| 2025-04-28 | $30.12 | $30.12 | 845,400 | — | — |
| 2025-04-25 | $30.82 | $30.82 | 524,100 | — | — |
| 2025-04-24 | $30.73 | $30.73 | 551,100 | — | — |
| 2025-04-23 | $31.20 | $31.20 | 673,100 | — | — |
| 2025-04-22 | $31.29 | $31.29 | 530,000 | — | — |
| 2025-04-21 | $30.82 | $30.82 | 584,900 | — | — |
| 2025-04-17 | $31.69 | $31.69 | 517,500 | — | — |
| 2025-04-16 | $30.89 | $30.89 | 558,300 | — | — |
| 2025-04-15 | $31.38 | $31.38 | 587,000 | — | — |
| 2025-04-14 | $31.38 | $31.38 | 539,800 | — | — |
| 2025-04-11 | $30.91 | $30.91 | 589,500 | — | — |
| 2025-04-10 | $30.63 | $30.63 | 687,300 | — | — |
| 2025-04-09 | $31.28 | $31.28 | 1,030,900 | — | — |
| 2025-04-08 | $27.89 | $27.89 | 893,700 | — | — |
| 2025-04-07 | $28.86 | $28.86 | 1,366,800 | — | — |
| 2025-04-04 | $27.94 | $27.94 | 1,665,300 | — | — |
| 2025-04-03 | $27.00 | $27.00 | 1,648,800 | — | — |
| 2025-04-02 | $30.17 | $30.17 | 727,400 | — | — |
| 2025-04-01 | $30.03 | $30.03 | 1,674,000 | — | — |
| 2025-03-31 | $30.65 | $30.65 | 1,019,200 | — | — |
| 2025-03-28 | $29.85 | $29.85 | 522,200 | — | — |
| 2025-03-27 | $29.93 | $29.93 | 1,094,000 | — | — |
| 2025-03-26 | $31.55 | $31.55 | 2,932,900 | — | — |
| 2025-03-25 | $35.45 | $35.45 | 516,100 | — | — |
| 2025-03-24 | $36.26 | $36.26 | 359,500 | — | — |
| 2025-03-21 | $35.51 | $35.51 | 697,100 | — | — |
| 2025-03-20 | $35.57 | $35.57 | 408,600 | — | — |
| 2025-03-19 | $35.15 | $35.15 | 454,900 | — | — |
| 2025-03-18 | $34.62 | $34.62 | 327,900 | — | — |
| 2025-03-17 | $35.26 | $35.26 | 376,100 | — | — |
| 2025-03-14 | $34.68 | $34.68 | 383,000 | — | — |
| 2025-03-13 | $34.54 | $34.54 | 447,100 | — | — |
| 2025-03-12 | $34.91 | $34.91 | 708,500 | — | — |
| 2025-03-11 | $35.33 | $35.33 | 672,200 | — | — |
| 2025-03-10 | $34.40 | $34.40 | 994,300 | — | — |
| 2025-03-07 | $33.86 | $33.86 | 676,300 | — | — |
| 2025-03-06 | $32.16 | $32.16 | 345,600 | — | — |
| 2025-03-05 | $33.06 | $33.06 | 595,700 | — | — |
| 2025-03-04 | $33.36 | $33.36 | 843,600 | — | — |
| 2025-03-03 | $32.78 | $32.78 | 663,200 | — | — |
| 2025-02-28 | $32.44 | $32.44 | 691,600 | — | — |
| 2025-02-27 | $32.21 | $32.21 | 1,150,500 | — | — |
| 2025-02-26 | $33.70 | $33.70 | 2,806,800 | — | — |
| 2025-02-25 | $38.16 | $38.16 | 696,000 | — | — |
| 2025-02-24 | $37.75 | $37.75 | 653,200 | — | — |
| 2025-02-21 | $37.58 | $37.58 | 718,300 | — | — |
| 2025-02-20 | $37.50 | $37.50 | 1,006,600 | — | — |
| 2025-02-19 | $39.69 | $39.69 | 822,100 | — | — |
| 2025-02-18 | $39.11 | $39.11 | 545,700 | — | — |
| 2025-02-14 | $39.97 | $39.97 | 276,900 | — | — |
| 2025-02-13 | $40.30 | $40.30 | 453,700 | — | — |
| 2025-02-12 | $39.78 | $39.78 | 504,900 | — | — |
| 2025-02-11 | $39.42 | $39.42 | 813,900 | — | — |
| 2025-02-10 | $39.38 | $39.38 | 1,058,500 | — | — |
| 2025-02-07 | $37.54 | $37.54 | 378,900 | — | — |
| 2025-02-06 | $37.32 | $37.32 | 468,100 | — | — |
| 2025-02-05 | $37.08 | $37.08 | 550,000 | — | — |
| 2025-02-04 | $37.40 | $37.40 | 753,800 | — | — |
| 2025-02-03 | $37.02 | $37.02 | 379,600 | — | — |
| 2025-01-31 | $37.44 | $37.44 | 774,900 | — | — |
| 2025-01-30 | $38.08 | $38.08 | 590,400 | — | — |
| 2025-01-29 | $37.82 | $37.82 | 463,200 | — | — |
| 2025-01-28 | $38.13 | $38.13 | 556,000 | — | — |
| 2025-01-27 | $37.92 | $37.92 | 909,000 | — | — |
| 2025-01-24 | $38.65 | $38.65 | 571,700 | — | — |
| 2025-01-23 | $37.09 | $37.09 | 503,100 | — | — |
| 2025-01-22 | $37.32 | $37.32 | 348,000 | — | — |
| 2025-01-21 | $37.31 | $37.31 | 483,400 | — | — |
| 2025-01-17 | $34.60 | $34.60 | 230,600 | — | — |
| 2025-01-16 | $34.70 | $34.70 | 323,000 | — | — |
| 2025-01-15 | $35.22 | $35.22 | 310,500 | — | — |
| 2025-01-14 | $34.10 | $34.10 | 321,000 | — | — |
| 2025-01-13 | $34.13 | $34.13 | 571,200 | — | — |
| 2025-01-10 | $33.58 | $33.58 | 486,100 | — | — |
| 2025-01-08 | $33.98 | $33.98 | 605,700 | — | — |
| 2025-01-07 | $34.01 | $34.01 | 438,600 | — | — |
| 2025-01-06 | $34.21 | $34.21 | 688,300 | — | — |
| 2025-01-03 | $34.46 | $34.46 | 599,700 | — | — |
| 2025-01-02 | $35.14 | $35.14 | 761,700 | — | — |