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
- 2021-03-22 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 | $78.04 | $78.04 | 323,100 | — | — |
| 2025-12-30 | $75.85 | $75.85 | 263,400 | — | — |
| 2025-12-29 | $78.12 | $78.12 | 141,800 | — | — |
| 2025-12-26 | $82.12 | $82.12 | 188,000 | — | — |
| 2025-12-24 | $84.66 | $84.66 | 117,900 | — | — |
| 2025-12-23 | $84.27 | $84.27 | 109,300 | — | — |
| 2025-12-22 | $83.01 | $83.01 | 180,400 | — | — |
| 2025-12-19 | $84.00 | $84.00 | 159,100 | — | — |
| 2025-12-18 | $78.88 | $78.88 | 184,100 | — | — |
| 2025-12-17 | $88.08 | $88.08 | 204,900 | — | — |
| 2025-12-16 | $93.99 | $93.99 | 351,000 | — | — |
| 2025-12-15 | $85.67 | $85.67 | 115,000 | — | — |
| 2025-12-12 | $84.19 | $84.19 | 84,200 | — | — |
| 2025-12-11 | $89.01 | $89.01 | 142,900 | — | — |
| 2025-12-10 | $84.39 | $84.39 | 88,100 | — | — |
| 2025-12-09 | $77.40 | $77.40 | 68,800 | — | — |
| 2025-12-08 | $81.12 | $81.12 | 167,800 | — | — |
| 2025-12-05 | $80.50 | $80.50 | 196,700 | — | — |
| 2025-12-04 | $72.50 | $72.50 | 125,300 | — | — |
| 2025-12-03 | $74.06 | $74.06 | 364,800 | — | — |
| 2025-12-02 | $70.34 | $70.34 | 283,400 | — | — |
| 2025-12-01 | $70.25 | $70.25 | 105,000 | — | — |
| 2025-11-28 | $70.00 | $70.00 | 53,900 | — | — |
| 2025-11-26 | $66.16 | $66.16 | 56,400 | — | — |
| 2025-11-25 | $65.53 | $65.53 | 91,100 | — | — |
| 2025-11-24 | $60.47 | $60.47 | 89,900 | — | — |
| 2025-11-21 | $58.59 | $58.59 | 255,800 | — | — |
| 2025-11-20 | $57.44 | $57.44 | 92,600 | — | — |
| 2025-11-19 | $58.29 | $58.29 | 118,700 | — | — |
| 2025-11-18 | $57.73 | $57.73 | 201,800 | — | — |
| 2025-11-17 | $58.00 | $58.00 | 222,300 | — | — |
| 2025-11-14 | $57.89 | $57.89 | 207,300 | — | — |
| 2025-11-13 | $58.36 | $58.36 | 359,400 | — | — |
| 2025-11-12 | $60.15 | $60.15 | 287,700 | — | — |
| 2025-11-11 | $59.24 | $59.24 | 485,000 | — | — |
| 2025-11-10 | $59.30 | $59.30 | 259,700 | — | — |
| 2025-11-07 | $58.79 | $58.79 | 82,600 | — | — |
| 2025-11-06 | $56.11 | $56.11 | 108,100 | — | — |
| 2025-11-05 | $52.17 | $52.17 | 83,200 | — | — |
| 2025-11-04 | $51.29 | $51.29 | 141,600 | — | — |
| 2025-11-03 | $51.46 | $51.46 | 74,000 | — | — |
| 2025-10-31 | $54.75 | $54.75 | 124,600 | — | — |
| 2025-10-30 | $54.47 | $54.47 | 47,300 | — | — |
| 2025-10-29 | $53.94 | $53.94 | 106,800 | — | — |
| 2025-10-28 | $57.46 | $57.46 | 194,500 | — | — |
| 2025-10-27 | $58.78 | $58.78 | 260,900 | — | — |
| 2025-10-24 | $61.18 | $61.18 | 302,500 | — | — |
| 2025-10-23 | $61.54 | $61.54 | 204,400 | — | — |
| 2025-10-22 | $62.19 | $62.19 | 149,300 | — | — |
| 2025-10-21 | $69.43 | $69.43 | 258,600 | — | — |
| 2025-10-20 | $65.71 | $65.71 | 186,300 | — | — |
| 2025-10-17 | $63.14 | $63.14 | 81,100 | — | — |
| 2025-10-16 | $66.40 | $66.40 | 108,700 | — | — |
| 2025-10-15 | $68.04 | $68.04 | 201,600 | — | — |
| 2025-10-14 | $68.37 | $68.37 | 195,700 | — | — |
| 2025-10-13 | $64.97 | $64.97 | 85,300 | — | — |
| 2025-10-10 | $63.29 | $63.29 | 112,100 | — | — |
| 2025-10-09 | $61.41 | $61.41 | 151,500 | — | — |
| 2025-10-08 | $55.20 | $55.20 | 76,500 | — | — |
| 2025-10-07 | $50.83 | $50.83 | 54,800 | — | — |
| 2025-10-06 | $51.50 | $51.50 | 85,600 | — | — |
| 2025-10-03 | $53.26 | $53.26 | 99,800 | — | — |
| 2025-10-02 | $56.00 | $56.00 | 105,200 | — | — |
| 2025-10-01 | $57.95 | $57.95 | 79,500 | — | — |
| 2025-09-30 | $60.66 | $60.66 | 66,400 | — | — |
| 2025-09-29 | $57.45 | $57.45 | 77,700 | — | — |
| 2025-09-26 | $52.72 | $52.72 | 61,700 | — | — |
| 2025-09-25 | $52.35 | $52.35 | 109,600 | — | — |
| 2025-09-24 | $50.98 | $50.98 | 57,600 | — | — |
| 2025-09-23 | $50.10 | $50.10 | 42,900 | — | — |
| 2025-09-22 | $51.11 | $51.11 | 63,800 | — | — |
| 2025-09-19 | $53.28 | $53.28 | 182,000 | — | — |
| 2025-09-18 | $50.15 | $50.15 | 416,500 | — | — |
| 2025-09-17 | $44.68 | $44.68 | 25,800 | — | — |
| 2025-09-16 | $45.43 | $45.43 | 38,700 | — | — |
| 2025-09-15 | $48.66 | $48.66 | 34,400 | — | — |
| 2025-09-12 | $48.75 | $48.75 | 80,400 | — | — |
| 2025-09-11 | $49.38 | $49.38 | 73,700 | — | — |
| 2025-09-10 | $42.17 | $42.17 | 87,200 | — | — |
| 2025-09-09 | $42.17 | $42.17 | 106,700 | — | — |
| 2025-09-08 | $42.97 | $42.97 | 99,100 | — | — |
| 2025-09-05 | $42.24 | $42.24 | 44,000 | — | — |
| 2025-09-04 | $43.95 | $43.95 | 461,100 | — | — |
| 2025-09-03 | $43.27 | $43.27 | 35,100 | — | — |
| 2025-09-02 | $38.80 | $38.80 | 32,800 | — | — |
| 2025-08-29 | $38.88 | $38.88 | 29,400 | — | — |
| 2025-08-28 | $42.63 | $42.63 | 38,800 | — | — |
| 2025-08-27 | $43.36 | $43.36 | 74,400 | — | — |
| 2025-08-26 | $44.77 | $44.77 | 33,400 | — | — |
| 2025-08-25 | $41.70 | $41.70 | 21,100 | — | — |
| 2025-08-22 | $43.96 | $43.96 | 29,100 | — | — |
| 2025-08-21 | $42.13 | $42.13 | 15,000 | — | — |
| 2025-08-20 | $43.02 | $43.02 | 33,700 | — | — |
| 2025-08-19 | $42.63 | $42.63 | 61,200 | — | — |
| 2025-08-18 | $45.55 | $45.55 | 48,200 | — | — |
| 2025-08-15 | $41.82 | $41.82 | 51,100 | — | — |
| 2025-08-14 | $42.54 | $42.54 | 71,000 | — | — |
| 2025-08-13 | $40.54 | $40.54 | 30,900 | — | — |
| 2025-08-12 | $39.49 | $39.49 | 77,900 | — | — |
| 2025-08-11 | $38.75 | $38.75 | 53,100 | — | — |
| 2025-08-08 | $38.82 | $38.82 | 164,400 | — | — |
| 2025-08-07 | $34.80 | $34.80 | 77,700 | — | — |
| 2025-08-06 | $35.59 | $35.59 | 31,000 | — | — |
| 2025-08-05 | $35.41 | $35.41 | 39,500 | — | — |
| 2025-08-04 | $35.47 | $35.47 | 45,400 | — | — |
| 2025-08-01 | $33.63 | $33.63 | 43,100 | — | — |
| 2025-07-31 | $33.77 | $33.77 | 33,000 | — | — |
| 2025-07-30 | $33.75 | $33.75 | 29,700 | — | — |
| 2025-07-29 | $34.82 | $34.82 | 37,400 | — | — |
| 2025-07-28 | $33.86 | $33.86 | 86,900 | — | — |
| 2025-07-25 | $35.46 | $35.46 | 96,200 | — | — |
| 2025-07-24 | $31.99 | $31.99 | 54,300 | — | — |
| 2025-07-23 | $29.88 | $29.88 | 58,700 | — | — |
| 2025-07-22 | $26.42 | $26.42 | 17,600 | — | — |
| 2025-07-21 | $26.14 | $26.14 | 27,000 | — | — |
| 2025-07-18 | $26.16 | $26.16 | 25,300 | — | — |
| 2025-07-17 | $25.99 | $25.99 | 24,700 | — | — |
| 2025-07-16 | $24.82 | $24.82 | 12,600 | — | — |
| 2025-07-15 | $24.36 | $24.36 | 22,300 | — | — |
| 2025-07-14 | $25.65 | $25.65 | 18,400 | — | — |
| 2025-07-11 | $24.81 | $24.81 | 19,900 | — | — |
| 2025-07-10 | $25.93 | $25.93 | 37,000 | — | — |
| 2025-07-09 | $26.58 | $26.58 | 40,200 | — | — |
| 2025-07-08 | $26.74 | $26.74 | 29,700 | — | — |
| 2025-07-07 | $27.33 | $27.33 | 33,500 | — | — |
| 2025-07-03 | $28.37 | $28.37 | 19,000 | — | — |
| 2025-07-02 | $28.01 | $28.01 | 94,100 | — | — |
| 2025-07-01 | $26.58 | $26.58 | 29,400 | — | — |
| 2025-06-30 | $26.11 | $26.11 | 51,900 | — | — |
| 2025-06-27 | $23.27 | $23.27 | 627,900 | — | — |
| 2025-06-26 | $24.78 | $24.78 | 74,900 | — | — |
| 2025-06-25 | $26.10 | $26.10 | 39,100 | — | — |
| 2025-06-24 | $28.00 | $28.00 | 17,900 | — | — |
| 2025-06-23 | $27.09 | $27.09 | 31,900 | — | — |
| 2025-06-20 | $27.31 | $27.31 | 13,000 | — | — |
| 2025-06-18 | $28.19 | $28.19 | 19,000 | — | — |
| 2025-06-17 | $27.69 | $27.69 | 6,200 | — | — |
| 2025-06-16 | $28.24 | $28.24 | 6,000 | — | — |
| 2025-06-13 | $27.58 | $27.58 | 10,200 | — | — |
| 2025-06-12 | $28.38 | $28.38 | 7,900 | — | — |
| 2025-06-11 | $27.75 | $27.75 | 11,000 | — | — |
| 2025-06-10 | $28.27 | $28.27 | 28,400 | — | — |
| 2025-06-09 | $27.88 | $27.88 | 7,400 | — | — |
| 2025-06-06 | $27.61 | $27.61 | 20,000 | — | — |
| 2025-06-05 | $27.81 | $27.81 | 15,800 | — | — |
| 2025-06-04 | $27.55 | $27.55 | 10,600 | — | — |
| 2025-06-03 | $27.46 | $27.46 | 28,900 | — | — |
| 2025-06-02 | $28.32 | $28.32 | 46,600 | — | — |
| 2025-05-30 | $25.95 | $25.95 | 26,300 | — | — |
| 2025-05-29 | $27.35 | $27.35 | 11,900 | — | — |
| 2025-05-28 | $27.35 | $27.35 | 25,600 | — | — |
| 2025-05-27 | $27.44 | $27.44 | 39,600 | — | — |
| 2025-05-23 | $29.01 | $29.01 | 26,800 | — | — |
| 2025-05-22 | $30.22 | $30.22 | 36,600 | — | — |
| 2025-05-21 | $30.43 | $30.43 | 21,100 | — | — |
| 2025-05-20 | $32.46 | $32.46 | 40,500 | — | — |
| 2025-05-19 | $31.99 | $31.99 | 31,600 | — | — |
| 2025-05-16 | $33.00 | $33.00 | 44,600 | — | — |
| 2025-05-15 | $32.36 | $32.36 | 15,900 | — | — |
| 2025-05-14 | $31.70 | $31.70 | 29,300 | — | — |
| 2025-05-13 | $32.61 | $32.61 | 71,300 | — | — |
| 2025-05-12 | $32.62 | $32.62 | 31,700 | — | — |
| 2025-05-09 | $32.49 | $32.49 | 24,000 | — | — |
| 2025-05-08 | $32.06 | $32.06 | 25,900 | — | — |
| 2025-05-07 | $30.10 | $30.10 | 27,500 | — | — |
| 2025-05-06 | $29.02 | $29.02 | 24,100 | — | — |
| 2025-05-05 | $31.21 | $31.21 | 11,700 | — | — |
| 2025-05-02 | $32.17 | $32.17 | 17,400 | — | — |
| 2025-05-01 | $30.62 | $30.62 | 18,100 | — | — |
| 2025-04-30 | $30.70 | $30.70 | 39,100 | — | — |
| 2025-04-29 | $30.89 | $30.89 | 26,800 | — | — |
| 2025-04-28 | $32.18 | $32.18 | 26,900 | — | — |
| 2025-04-25 | $32.71 | $32.71 | 50,400 | — | — |
| 2025-04-24 | $33.42 | $33.42 | 23,800 | — | — |
| 2025-04-23 | $34.10 | $34.10 | 37,600 | — | — |
| 2025-04-22 | $33.50 | $33.50 | 22,800 | — | — |
| 2025-04-21 | $31.89 | $31.89 | 34,300 | — | — |
| 2025-04-17 | $33.11 | $33.11 | 26,000 | — | — |
| 2025-04-16 | $32.01 | $32.01 | 16,100 | — | — |
| 2025-04-15 | $32.41 | $32.41 | 18,800 | — | — |
| 2025-04-14 | $32.75 | $32.75 | 38,100 | — | — |
| 2025-04-11 | $28.83 | $28.83 | 23,500 | — | — |
| 2025-04-10 | $28.76 | $28.76 | 11,600 | — | — |
| 2025-04-09 | $30.00 | $30.00 | 36,800 | — | — |
| 2025-04-08 | $28.19 | $28.19 | 32,100 | — | — |
| 2025-04-07 | $29.25 | $29.25 | 28,700 | — | — |
| 2025-04-04 | $32.04 | $32.04 | 42,900 | — | — |
| 2025-04-03 | $33.12 | $33.12 | 28,800 | — | — |
| 2025-04-02 | $35.31 | $35.31 | 47,400 | — | — |
| 2025-04-01 | $36.11 | $36.11 | 26,700 | — | — |
| 2025-03-31 | $36.07 | $36.07 | 42,400 | — | — |
| 2025-03-28 | $36.50 | $36.50 | 26,000 | — | — |
| 2025-03-27 | $36.17 | $36.17 | 31,800 | — | — |
| 2025-03-26 | $35.57 | $35.57 | 54,900 | — | — |
| 2025-03-25 | $35.99 | $35.99 | 41,400 | — | — |
| 2025-03-24 | $34.80 | $34.80 | 35,800 | — | — |
| 2025-03-21 | $35.15 | $35.15 | 32,600 | — | — |
| 2025-03-20 | $34.88 | $34.88 | 54,600 | — | — |
| 2025-03-19 | $35.00 | $35.00 | 24,200 | — | — |
| 2025-03-18 | $35.67 | $35.67 | 19,700 | — | — |
| 2025-03-17 | $36.27 | $36.27 | 63,500 | — | — |
| 2025-03-14 | $35.78 | $35.78 | 30,400 | — | — |
| 2025-03-13 | $36.06 | $36.06 | 15,100 | — | — |
| 2025-03-12 | $36.25 | $36.25 | 47,800 | — | — |
| 2025-03-11 | $33.50 | $33.50 | 20,700 | — | — |
| 2025-03-10 | $32.29 | $32.29 | 32,100 | — | — |
| 2025-03-07 | $34.50 | $34.50 | 26,000 | — | — |
| 2025-03-06 | $35.90 | $35.90 | 31,900 | — | — |
| 2025-03-05 | $35.99 | $35.99 | 48,800 | — | — |
| 2025-03-04 | $32.23 | $32.23 | 69,500 | — | — |
| 2025-03-03 | $34.92 | $34.92 | 74,400 | — | — |
| 2025-02-28 | $37.24 | $37.24 | 30,200 | — | — |
| 2025-02-27 | $33.89 | $33.89 | 26,300 | — | — |
| 2025-02-26 | $33.67 | $33.67 | 18,400 | — | — |
| 2025-02-25 | $34.03 | $34.03 | 99,400 | — | — |
| 2025-02-24 | $35.94 | $35.94 | 55,600 | — | — |
| 2025-02-21 | $35.99 | $35.99 | 62,500 | — | — |
| 2025-02-20 | $36.15 | $36.15 | 57,600 | — | — |
| 2025-02-19 | $37.40 | $37.40 | 102,400 | — | — |
| 2025-02-18 | $37.51 | $37.51 | 72,500 | — | — |
| 2025-02-14 | $41.80 | $41.80 | 79,500 | — | — |
| 2025-02-13 | $45.72 | $45.72 | 42,200 | — | — |
| 2025-02-12 | $45.18 | $45.18 | 23,100 | — | — |
| 2025-02-11 | $45.56 | $45.56 | 52,800 | — | — |
| 2025-02-10 | $46.29 | $46.29 | 63,500 | — | — |
| 2025-02-07 | $43.96 | $43.96 | 83,700 | — | — |
| 2025-02-06 | $40.82 | $40.82 | 90,400 | — | — |
| 2025-02-05 | $38.48 | $38.48 | 74,300 | — | — |
| 2025-02-04 | $37.65 | $37.65 | 58,600 | — | — |
| 2025-02-03 | $37.25 | $37.25 | 106,300 | — | — |
| 2025-01-31 | $34.00 | $34.00 | 58,600 | — | — |
| 2025-01-30 | $32.39 | $32.39 | 44,700 | — | — |
| 2025-01-29 | $29.86 | $29.86 | 46,500 | — | — |
| 2025-01-28 | $30.30 | $30.30 | 70,800 | — | — |
| 2025-01-27 | $30.03 | $30.03 | 79,100 | — | — |
| 2025-01-24 | $32.09 | $32.09 | 113,100 | — | — |
| 2025-01-23 | $32.28 | $32.28 | 367,100 | — | — |
| 2025-01-22 | $33.35 | $33.35 | 96,800 | — | — |
| 2025-01-21 | $35.49 | $35.49 | 44,600 | — | — |
| 2025-01-17 | $36.78 | $36.78 | 82,300 | — | — |
| 2025-01-16 | $36.60 | $36.60 | 85,500 | — | — |
| 2025-01-15 | $35.92 | $35.92 | 146,900 | — | — |
| 2025-01-14 | $35.24 | $35.24 | 99,000 | — | — |
| 2025-01-13 | $35.41 | $35.41 | 99,500 | — | — |
| 2025-01-10 | $38.89 | $38.89 | 48,700 | — | — |
| 2025-01-08 | $41.04 | $41.04 | 34,600 | — | — |
| 2025-01-07 | $40.22 | $40.22 | 99,500 | — | — |
| 2025-01-06 | $41.41 | $41.41 | 50,400 | — | — |
| 2025-01-03 | $39.85 | $39.85 | 50,000 | — | — |
| 2025-01-02 | $41.11 | $41.11 | 149,200 | — | — |