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
- 2018-07-19 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 | $72.88 | $72.88 | 242,000 | — | — |
| 2025-12-30 | $72.92 | $72.92 | 355,900 | — | — |
| 2025-12-29 | $72.92 | $72.92 | 251,700 | — | — |
| 2025-12-26 | $76.45 | $76.45 | 200,000 | — | — |
| 2025-12-24 | $75.65 | $75.65 | 106,600 | — | — |
| 2025-12-23 | $76.13 | $76.13 | 248,900 | — | — |
| 2025-12-22 | $76.61 | $76.61 | 304,800 | — | — |
| 2025-12-19 | $74.42 | $74.42 | 627,600 | — | — |
| 2025-12-18 | $69.59 | $69.59 | 670,200 | — | — |
| 2025-12-17 | $74.71 | $74.71 | 1,301,800 | — | — |
| 2025-12-16 | $74.15 | $74.15 | 833,400 | — | — |
| 2025-12-15 | $72.03 | $72.03 | 321,000 | — | — |
| 2025-12-12 | $72.51 | $72.51 | 429,500 | — | — |
| 2025-12-11 | $72.72 | $72.72 | 437,000 | — | — |
| 2025-12-10 | $72.46 | $72.46 | 438,500 | — | — |
| 2025-12-09 | $71.01 | $71.01 | 425,900 | — | — |
| 2025-12-08 | $71.18 | $71.18 | 282,000 | — | — |
| 2025-12-05 | $70.73 | $70.73 | 640,900 | — | — |
| 2025-12-04 | $70.71 | $70.71 | 291,500 | — | — |
| 2025-12-03 | $67.76 | $67.76 | 216,200 | — | — |
| 2025-12-02 | $67.48 | $67.48 | 274,400 | — | — |
| 2025-12-01 | $67.79 | $67.79 | 278,100 | — | — |
| 2025-11-28 | $69.29 | $69.29 | 158,300 | — | — |
| 2025-11-26 | $68.01 | $68.01 | 277,600 | — | — |
| 2025-11-25 | $69.00 | $69.00 | 1,014,800 | — | — |
| 2025-11-24 | $69.14 | $69.14 | 585,600 | — | — |
| 2025-11-21 | $68.03 | $68.03 | 396,100 | — | — |
| 2025-11-20 | $66.05 | $66.05 | 387,800 | — | — |
| 2025-11-19 | $66.84 | $66.84 | 518,100 | — | — |
| 2025-11-18 | $64.57 | $64.57 | 487,300 | — | — |
| 2025-11-17 | $65.84 | $65.84 | 629,200 | — | — |
| 2025-11-14 | $63.99 | $63.99 | 631,400 | — | — |
| 2025-11-13 | $64.75 | $64.75 | 429,000 | — | — |
| 2025-11-12 | $63.19 | $63.19 | 945,900 | — | — |
| 2025-11-11 | $68.45 | $68.45 | 425,400 | — | — |
| 2025-11-10 | $67.69 | $67.69 | 965,400 | — | — |
| 2025-11-07 | $65.00 | $65.00 | 1,049,400 | — | — |
| 2025-11-06 | $64.91 | $64.91 | 1,341,400 | — | — |
| 2025-11-05 | $60.51 | $60.51 | 2,389,700 | — | — |
| 2025-11-04 | $49.40 | $49.40 | 469,700 | — | — |
| 2025-11-03 | $47.80 | $47.80 | 553,700 | — | — |
| 2025-10-31 | $47.95 | $47.95 | 445,700 | — | — |
| 2025-10-30 | $50.90 | $50.90 | 331,300 | — | — |
| 2025-10-29 | $52.29 | $52.29 | 709,900 | — | — |
| 2025-10-28 | $52.43 | $52.43 | 309,800 | — | — |
| 2025-10-27 | $50.81 | $50.81 | 349,000 | — | — |
| 2025-10-24 | $49.08 | $49.08 | 317,900 | — | — |
| 2025-10-23 | $49.59 | $49.59 | 447,200 | — | — |
| 2025-10-22 | $49.85 | $49.85 | 373,300 | — | — |
| 2025-10-21 | $49.33 | $49.33 | 317,800 | — | — |
| 2025-10-20 | $49.32 | $49.32 | 322,700 | — | — |
| 2025-10-17 | $47.27 | $47.27 | 272,400 | — | — |
| 2025-10-16 | $46.59 | $46.59 | 493,800 | — | — |
| 2025-10-15 | $44.86 | $44.86 | 723,600 | — | — |
| 2025-10-14 | $44.40 | $44.40 | 607,900 | — | — |
| 2025-10-13 | $41.16 | $41.16 | 412,200 | — | — |
| 2025-10-10 | $38.94 | $38.94 | 247,200 | — | — |
| 2025-10-09 | $40.12 | $40.12 | 130,800 | — | — |
| 2025-10-08 | $40.12 | $40.12 | 150,800 | — | — |
| 2025-10-07 | $40.45 | $40.45 | 187,100 | — | — |
| 2025-10-06 | $39.33 | $39.33 | 481,000 | — | — |
| 2025-10-03 | $41.43 | $41.43 | 366,800 | — | — |
| 2025-10-02 | $42.23 | $42.23 | 207,400 | — | — |
| 2025-10-01 | $40.82 | $40.82 | 252,400 | — | — |
| 2025-09-30 | $40.99 | $40.99 | 241,600 | — | — |
| 2025-09-29 | $41.37 | $41.37 | 460,600 | — | — |
| 2025-09-26 | $39.11 | $39.11 | 517,500 | — | — |
| 2025-09-25 | $39.11 | $39.11 | 367,600 | — | — |
| 2025-09-24 | $41.66 | $41.66 | 237,600 | — | — |
| 2025-09-23 | $42.59 | $42.59 | 356,800 | — | — |
| 2025-09-22 | $41.61 | $41.61 | 170,900 | — | — |
| 2025-09-19 | $39.46 | $39.46 | 158,700 | — | — |
| 2025-09-18 | $40.55 | $40.55 | 191,200 | — | — |
| 2025-09-17 | $39.10 | $39.10 | 198,100 | — | — |
| 2025-09-16 | $39.15 | $39.15 | 371,500 | — | — |
| 2025-09-15 | $36.84 | $36.84 | 243,200 | — | — |
| 2025-09-12 | $37.47 | $37.47 | 313,900 | — | — |
| 2025-09-11 | $37.81 | $37.81 | 163,700 | — | — |
| 2025-09-10 | $37.93 | $37.93 | 236,200 | — | — |
| 2025-09-09 | $39.21 | $39.21 | 182,100 | — | — |
| 2025-09-08 | $38.24 | $38.24 | 239,800 | — | — |
| 2025-09-05 | $39.03 | $39.03 | 173,800 | — | — |
| 2025-09-04 | $38.67 | $38.67 | 188,300 | — | — |
| 2025-09-03 | $38.37 | $38.37 | 302,000 | — | — |
| 2025-09-02 | $40.32 | $40.32 | 224,200 | — | — |
| 2025-08-29 | $41.27 | $41.27 | 205,800 | — | — |
| 2025-08-28 | $41.00 | $41.00 | 295,300 | — | — |
| 2025-08-27 | $42.44 | $42.44 | 261,800 | — | — |
| 2025-08-26 | $41.76 | $41.76 | 196,300 | — | — |
| 2025-08-25 | $40.66 | $40.66 | 353,800 | — | — |
| 2025-08-22 | $43.64 | $43.64 | 389,800 | — | — |
| 2025-08-21 | $40.00 | $40.00 | 361,200 | — | — |
| 2025-08-20 | $39.09 | $39.09 | 510,100 | — | — |
| 2025-08-19 | $37.70 | $37.70 | 226,100 | — | — |
| 2025-08-18 | $38.25 | $38.25 | 221,800 | — | — |
| 2025-08-15 | $38.32 | $38.32 | 373,100 | — | — |
| 2025-08-14 | $37.95 | $37.95 | 446,100 | — | — |
| 2025-08-13 | $38.34 | $38.34 | 852,700 | — | — |
| 2025-08-12 | $33.62 | $33.62 | 685,500 | — | — |
| 2025-08-11 | $33.63 | $33.63 | 950,900 | — | — |
| 2025-08-08 | $34.80 | $34.80 | 807,900 | — | — |
| 2025-08-07 | $35.96 | $35.96 | 1,355,400 | — | — |
| 2025-08-06 | $41.79 | $41.79 | 423,800 | — | — |
| 2025-08-05 | $44.03 | $44.03 | 267,300 | — | — |
| 2025-08-04 | $42.72 | $42.72 | 536,900 | — | — |
| 2025-08-01 | $41.34 | $41.34 | 317,300 | — | — |
| 2025-07-31 | $41.96 | $41.96 | 326,100 | — | — |
| 2025-07-30 | $41.96 | $41.96 | 298,500 | — | — |
| 2025-07-29 | $41.23 | $41.23 | 262,800 | — | — |
| 2025-07-28 | $42.48 | $42.48 | 277,300 | — | — |
| 2025-07-25 | $42.41 | $42.41 | 302,800 | — | — |
| 2025-07-24 | $43.15 | $43.15 | 307,800 | — | — |
| 2025-07-23 | $43.18 | $43.18 | 286,700 | — | — |
| 2025-07-22 | $43.47 | $43.47 | 335,600 | — | — |
| 2025-07-21 | $42.60 | $42.60 | 256,300 | — | — |
| 2025-07-18 | $41.57 | $41.57 | 264,100 | — | — |
| 2025-07-17 | $42.45 | $42.45 | 225,500 | — | — |
| 2025-07-16 | $43.66 | $43.66 | 254,100 | — | — |
| 2025-07-15 | $44.42 | $44.42 | 269,900 | — | — |
| 2025-07-14 | $45.53 | $45.53 | 269,600 | — | — |
| 2025-07-11 | $44.89 | $44.89 | 214,300 | — | — |
| 2025-07-10 | $45.97 | $45.97 | 384,100 | — | — |
| 2025-07-09 | $45.06 | $45.06 | 335,800 | — | — |
| 2025-07-08 | $43.97 | $43.97 | 483,300 | — | — |
| 2025-07-07 | $46.11 | $46.11 | 709,700 | — | — |
| 2025-07-03 | $43.54 | $43.54 | 278,400 | — | — |
| 2025-07-02 | $44.36 | $44.36 | 378,600 | — | — |
| 2025-07-01 | $43.40 | $43.40 | 423,900 | — | — |
| 2025-06-30 | $42.71 | $42.71 | 359,800 | — | — |
| 2025-06-27 | $40.93 | $40.93 | 471,000 | — | — |
| 2025-06-26 | $40.84 | $40.84 | 650,000 | — | — |
| 2025-06-25 | $37.50 | $37.50 | 331,200 | — | — |
| 2025-06-24 | $35.76 | $35.76 | 518,400 | — | — |
| 2025-06-23 | $36.58 | $36.58 | 292,300 | — | — |
| 2025-06-20 | $37.81 | $37.81 | 223,900 | — | — |
| 2025-06-18 | $38.03 | $38.03 | 304,600 | — | — |
| 2025-06-17 | $37.41 | $37.41 | 430,200 | — | — |
| 2025-06-16 | $38.91 | $38.91 | 310,700 | — | — |
| 2025-06-13 | $37.44 | $37.44 | 660,000 | — | — |
| 2025-06-12 | $37.12 | $37.12 | 578,500 | — | — |
| 2025-06-11 | $38.54 | $38.54 | 253,100 | — | — |
| 2025-06-10 | $38.87 | $38.87 | 430,000 | — | — |
| 2025-06-09 | $38.49 | $38.49 | 316,000 | — | — |
| 2025-06-06 | $38.00 | $38.00 | 237,800 | — | — |
| 2025-06-05 | $38.02 | $38.02 | 524,200 | — | — |
| 2025-06-04 | $37.18 | $37.18 | 399,000 | — | — |
| 2025-06-03 | $36.70 | $36.70 | 302,300 | — | — |
| 2025-06-02 | $33.97 | $33.97 | 288,900 | — | — |
| 2025-05-30 | $34.42 | $34.42 | 445,300 | — | — |
| 2025-05-29 | $34.68 | $34.68 | 461,600 | — | — |
| 2025-05-28 | $35.89 | $35.89 | 246,000 | — | — |
| 2025-05-27 | $36.90 | $36.90 | 256,500 | — | — |
| 2025-05-23 | $36.62 | $36.62 | 306,900 | — | — |
| 2025-05-22 | $36.85 | $36.85 | 247,100 | — | — |
| 2025-05-21 | $35.88 | $35.88 | 327,900 | — | — |
| 2025-05-20 | $37.66 | $37.66 | 383,400 | — | — |
| 2025-05-19 | $36.82 | $36.82 | 297,900 | — | — |
| 2025-05-16 | $36.16 | $36.16 | 305,100 | — | — |
| 2025-05-15 | $36.62 | $36.62 | 346,700 | — | — |
| 2025-05-14 | $36.46 | $36.46 | 908,400 | — | — |
| 2025-05-13 | $34.96 | $34.96 | 275,200 | — | — |
| 2025-05-12 | $34.58 | $34.58 | 442,300 | — | — |
| 2025-05-09 | $33.92 | $33.92 | 485,300 | — | — |
| 2025-05-08 | $34.80 | $34.80 | 906,100 | — | — |
| 2025-05-07 | $33.27 | $33.27 | 715,500 | — | — |
| 2025-05-06 | $33.02 | $33.02 | 475,400 | — | — |
| 2025-05-05 | $33.52 | $33.52 | 557,100 | — | — |
| 2025-05-02 | $33.39 | $33.39 | 572,700 | — | — |
| 2025-05-01 | $31.04 | $31.04 | 363,400 | — | — |
| 2025-04-30 | $30.35 | $30.35 | 214,300 | — | — |
| 2025-04-29 | $30.26 | $30.26 | 198,200 | — | — |
| 2025-04-28 | $29.57 | $29.57 | 318,900 | — | — |
| 2025-04-25 | $29.97 | $29.97 | 375,100 | — | — |
| 2025-04-24 | $29.79 | $29.79 | 414,100 | — | — |
| 2025-04-23 | $29.78 | $29.78 | 755,400 | — | — |
| 2025-04-22 | $28.78 | $28.78 | 687,500 | — | — |
| 2025-04-21 | $29.41 | $29.41 | 376,200 | — | — |
| 2025-04-17 | $31.45 | $31.45 | 558,100 | — | — |
| 2025-04-16 | $30.18 | $30.18 | 464,700 | — | — |
| 2025-04-15 | $31.47 | $31.47 | 643,500 | — | — |
| 2025-04-14 | $31.32 | $31.32 | 645,400 | — | — |
| 2025-04-11 | $30.34 | $30.34 | 720,600 | — | — |
| 2025-04-10 | $30.14 | $30.14 | 1,723,300 | — | — |
| 2025-04-09 | $34.52 | $34.52 | 1,428,200 | — | — |
| 2025-04-08 | $27.31 | $27.31 | 667,200 | — | — |
| 2025-04-07 | $31.30 | $31.30 | 1,119,800 | — | — |
| 2025-04-04 | $32.30 | $32.30 | 1,321,200 | — | — |
| 2025-04-03 | $33.86 | $33.86 | 1,308,200 | — | — |
| 2025-04-02 | $41.59 | $41.59 | 453,900 | — | — |
| 2025-04-01 | $40.11 | $40.11 | 329,600 | — | — |
| 2025-03-31 | $40.81 | $40.81 | 358,700 | — | — |
| 2025-03-28 | $40.43 | $40.43 | 250,100 | — | — |
| 2025-03-27 | $40.64 | $40.64 | 205,000 | — | — |
| 2025-03-26 | $39.92 | $39.92 | 269,800 | — | — |
| 2025-03-25 | $41.56 | $41.56 | 253,800 | — | — |
| 2025-03-24 | $41.22 | $41.22 | 484,700 | — | — |
| 2025-03-21 | $39.67 | $39.67 | 493,700 | — | — |
| 2025-03-20 | $39.46 | $39.46 | 266,100 | — | — |
| 2025-03-19 | $39.83 | $39.83 | 405,200 | — | — |
| 2025-03-18 | $38.79 | $38.79 | 354,500 | — | — |
| 2025-03-17 | $39.27 | $39.27 | 358,300 | — | — |
| 2025-03-14 | $37.04 | $37.04 | 435,500 | — | — |
| 2025-03-13 | $34.82 | $34.82 | 438,700 | — | — |
| 2025-03-12 | $38.05 | $38.05 | 378,900 | — | — |
| 2025-03-11 | $35.79 | $35.79 | 481,900 | — | — |
| 2025-03-10 | $36.69 | $36.69 | 836,000 | — | — |
| 2025-03-07 | $41.70 | $41.70 | 797,300 | — | — |
| 2025-03-06 | $42.08 | $42.08 | 645,900 | — | — |
| 2025-03-05 | $43.60 | $43.60 | 619,000 | — | — |
| 2025-03-04 | $46.20 | $46.20 | 1,222,600 | — | — |
| 2025-03-03 | $42.88 | $42.88 | 837,200 | — | — |
| 2025-02-28 | $42.87 | $42.87 | 653,800 | — | — |
| 2025-02-27 | $42.53 | $42.53 | 1,812,200 | — | — |
| 2025-02-26 | $36.06 | $36.06 | 651,900 | — | — |
| 2025-02-25 | $35.78 | $35.78 | 677,800 | — | — |
| 2025-02-24 | $35.21 | $35.21 | 758,800 | — | — |
| 2025-02-21 | $33.43 | $33.43 | 559,500 | — | — |
| 2025-02-20 | $35.03 | $35.03 | 766,800 | — | — |
| 2025-02-19 | $36.09 | $36.09 | 616,100 | — | — |
| 2025-02-18 | $35.38 | $35.38 | 563,500 | — | — |
| 2025-02-14 | $36.08 | $36.08 | 600,500 | — | — |
| 2025-02-13 | $33.59 | $33.59 | 755,700 | — | — |
| 2025-02-12 | $30.16 | $30.16 | 391,500 | — | — |
| 2025-02-11 | $30.26 | $30.26 | 219,800 | — | — |
| 2025-02-10 | $30.15 | $30.15 | 323,200 | — | — |
| 2025-02-07 | $28.51 | $28.51 | 424,600 | — | — |
| 2025-02-06 | $30.27 | $30.27 | 297,000 | — | — |
| 2025-02-05 | $30.80 | $30.80 | 255,500 | — | — |
| 2025-02-04 | $30.73 | $30.73 | 530,500 | — | — |
| 2025-02-03 | $29.94 | $29.94 | 503,300 | — | — |
| 2025-01-31 | $32.05 | $32.05 | 454,300 | — | — |
| 2025-01-30 | $33.76 | $33.76 | 581,100 | — | — |
| 2025-01-29 | $33.83 | $33.83 | 293,200 | — | — |
| 2025-01-28 | $33.00 | $33.00 | 465,500 | — | — |
| 2025-01-27 | $33.32 | $33.32 | 341,000 | — | — |
| 2025-01-24 | $32.89 | $32.89 | 542,500 | — | — |
| 2025-01-23 | $34.02 | $34.02 | 760,300 | — | — |
| 2025-01-22 | $36.23 | $36.23 | 312,200 | — | — |
| 2025-01-21 | $35.56 | $35.56 | 440,700 | — | — |
| 2025-01-17 | $34.56 | $34.56 | 685,600 | — | — |
| 2025-01-16 | $34.64 | $34.64 | 534,000 | — | — |
| 2025-01-15 | $34.65 | $34.65 | 924,500 | — | — |
| 2025-01-14 | $33.15 | $33.15 | 2,009,500 | — | — |
| 2025-01-13 | $33.71 | $33.71 | 4,041,300 | — | — |
| 2025-01-10 | $45.79 | $45.79 | 530,900 | — | — |
| 2025-01-08 | $47.28 | $47.28 | 549,400 | — | — |
| 2025-01-07 | $46.82 | $46.82 | 466,700 | — | — |
| 2025-01-06 | $46.65 | $46.65 | 906,500 | — | — |
| 2025-01-03 | $46.26 | $46.26 | 264,300 | — | — |
| 2025-01-02 | $45.28 | $45.28 | 235,900 | — | — |