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
- 2021-07-29 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 | $54.00 | $54.00 | 22,654 | — | — |
| 2025-12-30 | $52.00 | $52.00 | 6,730 | — | — |
| 2025-12-29 | $51.00 | $51.00 | 6,436 | — | — |
| 2025-12-26 | $52.50 | $52.50 | 7,806 | — | — |
| 2025-12-24 | $53.00 | $53.00 | 7,188 | — | — |
| 2025-12-23 | $53.00 | $53.00 | 7,786 | — | — |
| 2025-12-22 | $51.50 | $51.50 | 8,754 | — | — |
| 2025-12-19 | $51.50 | $51.50 | 13,140 | — | — |
| 2025-12-18 | $53.50 | $53.50 | 6,534 | — | — |
| 2025-12-17 | $51.00 | $51.00 | 11,652 | — | — |
| 2025-12-16 | $54.00 | $54.00 | 9,904 | — | — |
| 2025-12-15 | $51.00 | $51.00 | 8,710 | — | — |
| 2025-12-12 | $55.50 | $55.50 | 9,872 | — | — |
| 2025-12-11 | $56.00 | $56.00 | 19,244 | — | — |
| 2025-12-10 | $52.50 | $52.50 | 51,040 | — | — |
| 2025-12-09 | $46.10 | $46.10 | 42,856 | — | — |
| 2025-12-08 | $35.80 | $35.80 | 21,158 | — | — |
| 2025-12-05 | $39.85 | $39.85 | 5,968 | — | — |
| 2025-12-04 | $41.05 | $41.05 | 8,212 | — | — |
| 2025-12-03 | $41.95 | $41.95 | 9,780 | — | — |
| 2025-12-02 | $40.45 | $40.45 | 13,050 | — | — |
| 2025-12-01 | $43.05 | $43.05 | 41,096 | — | — |
| 2025-11-28 | $45.55 | $45.55 | 72,804 | — | — |
| 2025-11-26 | $41.00 | $41.00 | 7,988 | — | — |
| 2025-11-25 | $38.80 | $38.80 | 5,110 | — | — |
| 2025-11-24 | $39.30 | $39.30 | 4,408 | — | — |
| 2025-11-21 | $39.00 | $39.00 | 5,960 | — | — |
| 2025-11-20 | $38.20 | $38.20 | 3,966 | — | — |
| 2025-11-19 | $39.55 | $39.55 | 3,550 | — | — |
| 2025-11-18 | $40.70 | $40.70 | 4,640 | — | — |
| 2025-11-17 | $40.60 | $40.60 | 4,462 | — | — |
| 2025-11-14 | $45.40 | $45.40 | 4,812 | — | — |
| 2025-11-13 | $46.65 | $46.65 | 4,864 | — | — |
| 2025-11-12 | $47.40 | $47.40 | 3,902 | — | — |
| 2025-11-11 | $49.50 | $49.50 | 10,880 | — | — |
| 2025-11-10 | $45.45 | $45.45 | 13,796 | — | — |
| 2025-11-07 | $40.50 | $40.50 | 27,766 | — | — |
| 2025-11-06 | $43.10 | $43.10 | 15,856 | — | — |
| 2025-11-05 | $50.50 | $50.50 | 10,134 | — | — |
| 2025-11-04 | $45.30 | $45.30 | 3,684 | — | — |
| 2025-11-03 | $45.50 | $45.50 | 12,236 | — | — |
| 2025-10-31 | $46.00 | $46.00 | 7,704 | — | — |
| 2025-10-30 | $45.55 | $45.55 | 5,760 | — | — |
| 2025-10-29 | $48.05 | $48.05 | 7,762 | — | — |
| 2025-10-28 | $49.50 | $49.50 | 4,916 | — | — |
| 2025-10-27 | $50.50 | $50.50 | 5,360 | — | — |
| 2025-10-24 | $52.50 | $52.50 | 3,762 | — | — |
| 2025-10-23 | $51.00 | $51.00 | 2,200 | — | — |
| 2025-10-22 | $52.00 | $52.00 | 5,648 | — | — |
| 2025-10-21 | $53.00 | $53.00 | 5,884 | — | — |
| 2025-10-20 | $50.50 | $50.50 | 2,890 | — | — |
| 2025-10-17 | $50.50 | $50.50 | 2,948 | — | — |
| 2025-10-16 | $53.00 | $53.00 | 2,972 | — | — |
| 2025-10-15 | $55.00 | $55.00 | 8,702 | — | — |
| 2025-10-14 | $52.00 | $52.00 | 4,214 | — | — |
| 2025-10-13 | $53.50 | $53.50 | 6,762 | — | — |
| 2025-10-10 | $49.50 | $49.50 | 11,282 | — | — |
| 2025-10-09 | $53.50 | $53.50 | 2,754 | — | — |
| 2025-10-08 | $54.50 | $54.50 | 7,890 | — | — |
| 2025-10-07 | $53.50 | $53.50 | 10,964 | — | — |
| 2025-10-06 | $57.50 | $57.50 | 12,752 | — | — |
| 2025-10-03 | $60.00 | $60.00 | 4,254 | — | — |
| 2025-10-02 | $60.50 | $60.50 | 4,212 | — | — |
| 2025-10-01 | $60.50 | $60.50 | 5,140 | — | — |
| 2025-09-30 | $61.00 | $61.00 | 5,016 | — | — |
| 2025-09-29 | $61.50 | $61.50 | 4,822 | — | — |
| 2025-09-26 | $63.00 | $63.00 | 5,498 | — | — |
| 2025-09-25 | $63.00 | $63.00 | 4,284 | — | — |
| 2025-09-24 | $63.50 | $63.50 | 3,654 | — | — |
| 2025-09-23 | $65.00 | $65.00 | 9,678 | — | — |
| 2025-09-22 | $63.00 | $63.00 | 5,950 | — | — |
| 2025-09-19 | $65.00 | $65.00 | 11,054 | — | — |
| 2025-09-18 | $67.50 | $67.50 | 6,828 | — | — |
| 2025-09-17 | $64.50 | $64.50 | 7,286 | — | — |
| 2025-09-16 | $67.50 | $67.50 | 4,924 | — | — |
| 2025-09-15 | $66.50 | $66.50 | 5,206 | — | — |
| 2025-09-12 | $65.00 | $65.00 | 5,568 | — | — |
| 2025-09-11 | $69.00 | $69.00 | 5,620 | — | — |
| 2025-09-10 | $65.50 | $65.50 | 23,074 | — | — |
| 2025-09-09 | $69.00 | $69.00 | 4,096 | — | — |
| 2025-09-08 | $72.50 | $72.50 | 6,792 | — | — |
| 2025-09-05 | $73.50 | $73.50 | 16,220 | — | — |
| 2025-09-04 | $70.00 | $70.00 | 88,846 | — | — |
| 2025-09-03 | $62.50 | $62.50 | 8,444 | — | — |
| 2025-09-02 | $62.50 | $62.50 | 9,108 | — | — |
| 2025-08-29 | $63.00 | $63.00 | 10,108 | — | — |
| 2025-08-28 | $62.50 | $62.50 | 7,172 | — | — |
| 2025-08-27 | $63.00 | $63.00 | 5,826 | — | — |
| 2025-08-26 | $63.00 | $63.00 | 6,010 | — | — |
| 2025-08-25 | $64.00 | $64.00 | 3,714 | — | — |
| 2025-08-22 | $66.50 | $66.50 | 10,450 | — | — |
| 2025-08-21 | $63.50 | $63.50 | 8,104 | — | — |
| 2025-08-20 | $64.00 | $64.00 | 4,602 | — | — |
| 2025-08-19 | $66.00 | $66.00 | 4,686 | — | — |
| 2025-08-18 | $68.00 | $68.00 | 9,640 | — | — |
| 2025-08-15 | $66.00 | $66.00 | 9,960 | — | — |
| 2025-08-14 | $65.00 | $65.00 | 7,078 | — | — |
| 2025-08-13 | $68.00 | $68.00 | 7,126 | — | — |
| 2025-08-12 | $69.00 | $69.00 | 4,580 | — | — |
| 2025-08-11 | $67.50 | $67.50 | 5,682 | — | — |
| 2025-08-08 | $70.50 | $70.50 | 6,618 | — | — |
| 2025-08-07 | $70.00 | $70.00 | 11,376 | — | — |
| 2025-08-06 | $85.00 | $85.00 | 6,998 | — | — |
| 2025-08-05 | $82.50 | $82.50 | 2,272 | — | — |
| 2025-08-04 | $80.00 | $80.00 | 4,362 | — | — |
| 2025-08-01 | $77.00 | $77.00 | 6,898 | — | — |
| 2025-07-31 | $81.00 | $81.00 | 4,682 | — | — |
| 2025-07-30 | $83.00 | $83.00 | 7,508 | — | — |
| 2025-07-29 | $90.00 | $90.00 | 5,658 | — | — |
| 2025-07-28 | $89.00 | $89.00 | 6,890 | — | — |
| 2025-07-25 | $91.50 | $91.50 | 3,940 | — | — |
| 2025-07-24 | $97.50 | $97.50 | 2,570 | — | — |
| 2025-07-23 | $100.50 | $100.50 | 3,708 | — | — |
| 2025-07-22 | $99.00 | $99.00 | 5,050 | — | — |
| 2025-07-21 | $95.00 | $95.00 | 2,016 | — | — |
| 2025-07-18 | $94.00 | $94.00 | 2,750 | — | — |
| 2025-07-17 | $98.00 | $98.00 | 5,040 | — | — |
| 2025-07-16 | $97.50 | $97.50 | 9,120 | — | — |
| 2025-07-15 | $100.00 | $100.00 | 7,546 | — | — |
| 2025-07-14 | $101.00 | $101.00 | 6,520 | — | — |
| 2025-07-11 | $97.00 | $97.00 | 10,512 | — | — |
| 2025-07-10 | $100.00 | $100.00 | 4,704 | — | — |
| 2025-07-09 | $97.00 | $97.00 | 3,276 | — | — |
| 2025-07-08 | $97.50 | $97.50 | 6,050 | — | — |
| 2025-07-07 | $93.50 | $93.50 | 12,356 | — | — |
| 2025-07-03 | $93.00 | $93.00 | 2,346 | — | — |
| 2025-07-02 | $93.00 | $93.00 | 6,568 | — | — |
| 2025-07-01 | $87.50 | $87.50 | 2,686 | — | — |
| 2025-06-30 | $85.50 | $85.50 | 4,056 | — | — |
| 2025-06-27 | $84.50 | $84.50 | 9,850 | — | — |
| 2025-06-26 | $88.00 | $88.00 | 2,510 | — | — |
| 2025-06-25 | $87.00 | $87.00 | 4,084 | — | — |
| 2025-06-24 | $92.00 | $92.00 | 4,182 | — | — |
| 2025-06-23 | $90.00 | $90.00 | 6,332 | — | — |
| 2025-06-20 | $90.00 | $90.00 | 7,024 | — | — |
| 2025-06-18 | $93.50 | $93.50 | 4,980 | — | — |
| 2025-06-17 | $94.00 | $94.00 | 9,432 | — | — |
| 2025-06-16 | $101.50 | $101.50 | 13,718 | — | — |
| 2025-06-13 | $90.00 | $90.00 | 9,890 | — | — |
| 2025-06-12 | $94.00 | $94.00 | 8,812 | — | — |
| 2025-06-11 | $87.00 | $87.00 | 11,912 | — | — |
| 2025-06-10 | $92.50 | $92.50 | 23,454 | — | — |
| 2025-06-09 | $93.00 | $93.00 | 147,604 | — | — |
| 2025-06-06 | $73.50 | $73.50 | 15,974 | — | — |
| 2025-06-05 | $67.50 | $67.50 | 10,002 | — | — |
| 2025-06-04 | $67.00 | $67.00 | 10,622 | — | — |
| 2025-06-03 | $66.00 | $66.00 | 8,532 | — | — |
| 2025-06-02 | $66.50 | $66.50 | 5,434 | — | — |
| 2025-05-30 | $69.00 | $69.00 | 5,988 | — | — |
| 2025-05-29 | $72.50 | $72.50 | 11,354 | — | — |
| 2025-05-28 | $67.50 | $67.50 | 5,074 | — | — |
| 2025-05-27 | $66.50 | $66.50 | 7,976 | — | — |
| 2025-05-23 | $65.00 | $65.00 | 7,722 | — | — |
| 2025-05-22 | $67.00 | $67.00 | 5,382 | — | — |
| 2025-05-21 | $69.00 | $69.00 | 4,746 | — | — |
| 2025-05-20 | $73.00 | $73.00 | 5,264 | — | — |
| 2025-05-19 | $71.50 | $71.50 | 6,400 | — | — |
| 2025-05-16 | $77.50 | $77.50 | 3,210 | — | — |
| 2025-05-15 | $74.00 | $74.00 | 2,828 | — | — |
| 2025-05-14 | $75.50 | $75.50 | 3,802 | — | — |
| 2025-05-13 | $81.50 | $81.50 | 6,626 | — | — |
| 2025-05-12 | $78.50 | $78.50 | 14,114 | — | — |
| 2025-05-09 | $69.50 | $69.50 | 4,068 | — | — |
| 2025-05-08 | $69.50 | $69.50 | 6,318 | — | — |
| 2025-05-07 | $66.50 | $66.50 | 3,710 | — | — |
| 2025-05-06 | $67.50 | $67.50 | 11,298 | — | — |
| 2025-05-05 | $72.00 | $72.00 | 2,738 | — | — |
| 2025-05-02 | $73.00 | $73.00 | 11,196 | — | — |
| 2025-05-01 | $74.00 | $74.00 | 2,688 | — | — |
| 2025-04-30 | $73.00 | $73.00 | 2,762 | — | — |
| 2025-04-29 | $73.50 | $73.50 | 2,176 | — | — |
| 2025-04-28 | $73.50 | $73.50 | 2,268 | — | — |
| 2025-04-25 | $74.00 | $74.00 | 2,086 | — | — |
| 2025-04-24 | $74.50 | $74.50 | 3,072 | — | — |
| 2025-04-23 | $75.00 | $75.00 | 3,134 | — | — |
| 2025-04-22 | $74.50 | $74.50 | 2,020 | — | — |
| 2025-04-21 | $72.50 | $72.50 | 3,516 | — | — |
| 2025-04-17 | $74.00 | $74.00 | 3,368 | — | — |
| 2025-04-16 | $74.50 | $74.50 | 6,288 | — | — |
| 2025-04-15 | $70.50 | $70.50 | 3,166 | — | — |
| 2025-04-14 | $72.50 | $72.50 | 2,524 | — | — |
| 2025-04-11 | $70.50 | $70.50 | 2,702 | — | — |
| 2025-04-10 | $69.50 | $69.50 | 2,960 | — | — |
| 2025-04-09 | $75.50 | $75.50 | 5,368 | — | — |
| 2025-04-08 | $70.00 | $70.00 | 4,510 | — | — |
| 2025-04-07 | $75.50 | $75.50 | 5,272 | — | — |
| 2025-04-04 | $74.50 | $74.50 | 5,824 | — | — |
| 2025-04-03 | $76.00 | $76.00 | 4,406 | — | — |
| 2025-04-02 | $84.50 | $84.50 | 2,004 | — | — |
| 2025-04-01 | $82.50 | $82.50 | 2,226 | — | — |
| 2025-03-31 | $84.00 | $84.00 | 3,268 | — | — |
| 2025-03-28 | $84.50 | $84.50 | 2,600 | — | — |
| 2025-03-27 | $84.00 | $84.00 | 3,816 | — | — |
| 2025-03-26 | $85.50 | $85.50 | 2,034 | — | — |
| 2025-03-25 | $87.00 | $87.00 | 4,550 | — | — |
| 2025-03-24 | $89.00 | $89.00 | 2,688 | — | — |
| 2025-03-21 | $89.00 | $89.00 | 6,068 | — | — |
| 2025-03-20 | $88.00 | $88.00 | 3,880 | — | — |
| 2025-03-19 | $87.50 | $87.50 | 2,778 | — | — |
| 2025-03-18 | $84.00 | $84.00 | 6,796 | — | — |
| 2025-03-17 | $90.00 | $90.00 | 3,990 | — | — |
| 2025-03-14 | $89.00 | $89.00 | 4,132 | — | — |
| 2025-03-13 | $88.50 | $88.50 | 3,188 | — | — |
| 2025-03-12 | $91.00 | $91.00 | 6,906 | — | — |
| 2025-03-11 | $91.00 | $91.00 | 4,936 | — | — |
| 2025-03-10 | $94.50 | $94.50 | 6,358 | — | — |
| 2025-03-07 | $109.00 | $109.00 | 12,100 | — | — |
| 2025-03-06 | $108.00 | $108.00 | 6,214 | — | — |
| 2025-03-05 | $112.00 | $112.00 | 2,274 | — | — |
| 2025-03-04 | $113.50 | $113.50 | 2,438 | — | — |
| 2025-03-03 | $113.50 | $113.50 | 3,870 | — | — |
| 2025-02-28 | $116.00 | $116.00 | 2,636 | — | — |
| 2025-02-27 | $113.00 | $113.00 | 1,630 | — | — |
| 2025-02-26 | $115.50 | $115.50 | 4,794 | — | — |
| 2025-02-25 | $111.50 | $111.50 | 3,940 | — | — |
| 2025-02-24 | $111.00 | $111.00 | 2,398 | — | — |
| 2025-02-21 | $113.00 | $113.00 | 3,986 | — | — |
| 2025-02-20 | $112.50 | $112.50 | 2,666 | — | — |
| 2025-02-19 | $119.00 | $119.00 | 1,058 | — | — |
| 2025-02-18 | $122.50 | $122.50 | 1,352 | — | — |
| 2025-02-14 | $122.50 | $122.50 | 1,274 | — | — |
| 2025-02-13 | $123.00 | $123.00 | 1,250 | — | — |
| 2025-02-12 | $122.50 | $122.50 | 1,620 | — | — |
| 2025-02-11 | $124.00 | $124.00 | 2,186 | — | — |
| 2025-02-10 | $120.50 | $120.50 | 1,784 | — | — |
| 2025-02-07 | $119.00 | $119.00 | 1,888 | — | — |
| 2025-02-06 | $122.50 | $122.50 | 1,268 | — | — |
| 2025-02-05 | $120.50 | $120.50 | 1,812 | — | — |
| 2025-02-04 | $118.50 | $118.50 | 1,966 | — | — |
| 2025-02-03 | $118.50 | $118.50 | 5,936 | — | — |
| 2025-01-31 | $122.00 | $122.00 | 3,656 | — | — |
| 2025-01-30 | $126.00 | $126.00 | 1,524 | — | — |
| 2025-01-29 | $126.00 | $126.00 | 2,286 | — | — |
| 2025-01-28 | $125.00 | $125.00 | 1,614 | — | — |
| 2025-01-27 | $127.00 | $127.00 | 4,798 | — | — |
| 2025-01-24 | $122.00 | $122.00 | 2,070 | — | — |
| 2025-01-23 | $124.50 | $124.50 | 2,200 | — | — |
| 2025-01-22 | $126.50 | $126.50 | 1,980 | — | — |
| 2025-01-21 | $127.50 | $127.50 | 6,692 | — | — |
| 2025-01-17 | $128.00 | $128.00 | 4,322 | — | — |
| 2025-01-16 | $122.00 | $122.00 | 2,156 | — | — |
| 2025-01-15 | $122.00 | $122.00 | 4,046 | — | — |
| 2025-01-14 | $115.00 | $115.00 | 1,846 | — | — |
| 2025-01-13 | $114.00 | $114.00 | 5,094 | — | — |
| 2025-01-10 | $113.50 | $113.50 | 3,352 | — | — |
| 2025-01-08 | $115.50 | $115.50 | 1,826 | — | — |
| 2025-01-07 | $117.50 | $117.50 | 2,500 | — | — |
| 2025-01-06 | $119.50 | $119.50 | 2,404 | — | — |
| 2025-01-03 | $122.50 | $122.50 | 2,876 | — | — |
| 2025-01-02 | $119.00 | $119.00 | 2,102 | — | — |