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
- 2022-06-22 to 2026-09-03
- 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 | $61.91 | $61.91 | 320 | — | — |
| 2025-12-30 | $60.87 | $60.87 | 320 | — | — |
| 2025-12-29 | $61.00 | $61.00 | 630 | — | — |
| 2025-12-26 | $59.59 | $59.59 | 300 | — | — |
| 2025-12-24 | $58.79 | $58.79 | 50 | — | — |
| 2025-12-23 | $59.30 | $59.30 | 120 | — | — |
| 2025-12-22 | $57.20 | $57.20 | 740 | — | — |
| 2025-12-19 | $60.09 | $60.09 | 250 | — | — |
| 2025-12-18 | $62.54 | $62.54 | 140 | — | — |
| 2025-12-17 | $63.89 | $63.89 | 180 | — | — |
| 2025-12-16 | $61.90 | $61.90 | 720 | — | — |
| 2025-12-15 | $62.27 | $62.27 | 470 | — | — |
| 2025-12-12 | $63.80 | $63.80 | 610 | — | — |
| 2025-12-11 | $63.30 | $63.30 | 580 | — | — |
| 2025-12-10 | $67.25 | $67.25 | 720 | — | — |
| 2025-12-09 | $68.52 | $68.52 | 30 | — | — |
| 2025-12-08 | $67.34 | $67.34 | 80 | — | — |
| 2025-12-05 | $67.38 | $67.38 | 580 | — | — |
| 2025-12-04 | $69.56 | $69.56 | 230 | — | — |
| 2025-12-03 | $68.10 | $68.10 | 480 | — | — |
| 2025-12-02 | $70.93 | $70.93 | 570 | — | — |
| 2025-12-01 | $73.50 | $73.50 | 360 | — | — |
| 2025-11-28 | $73.06 | $73.06 | 50 | — | — |
| 2025-11-26 | $74.70 | $74.70 | 590 | — | — |
| 2025-11-25 | $77.20 | $77.20 | 390 | — | — |
| 2025-11-24 | $82.77 | $82.77 | 140 | — | — |
| 2025-11-21 | $83.53 | $83.53 | 830 | — | — |
| 2025-11-20 | $91.98 | $91.98 | 1,030 | — | — |
| 2025-11-19 | $85.42 | $85.42 | 980 | — | — |
| 2025-11-18 | $83.32 | $83.32 | 980 | — | — |
| 2025-11-17 | $84.20 | $84.20 | 770 | — | — |
| 2025-11-14 | $77.96 | $77.96 | 1,440 | — | — |
| 2025-11-13 | $75.78 | $75.78 | 290 | — | — |
| 2025-11-12 | $70.19 | $70.19 | 1,170 | — | — |
| 2025-11-11 | $73.19 | $73.19 | 890 | — | — |
| 2025-11-10 | $73.30 | $73.30 | 950 | — | — |
| 2025-11-07 | $75.50 | $75.50 | 1,800 | — | — |
| 2025-11-06 | $81.20 | $81.20 | 1,560 | — | — |
| 2025-11-05 | $78.85 | $78.85 | 1,050 | — | — |
| 2025-11-04 | $82.51 | $82.51 | 1,470 | — | — |
| 2025-11-03 | $74.17 | $74.17 | 1,590 | — | — |
| 2025-10-31 | $75.56 | $75.56 | 400 | — | — |
| 2025-10-30 | $77.38 | $77.38 | 990 | — | — |
| 2025-10-29 | $76.90 | $76.90 | 600 | — | — |
| 2025-10-28 | $75.43 | $75.43 | 2,970 | — | — |
| 2025-10-27 | $69.70 | $69.70 | 350 | — | — |
| 2025-10-24 | $71.11 | $71.11 | 50 | — | — |
| 2025-10-23 | $72.80 | $72.80 | 320 | — | — |
| 2025-10-22 | $73.08 | $73.08 | 940 | — | — |
| 2025-10-21 | $70.77 | $70.77 | 980 | — | — |
| 2025-10-20 | $74.00 | $74.00 | 740 | — | — |
| 2025-10-17 | $78.60 | $78.60 | 1,400 | — | — |
| 2025-10-16 | $79.40 | $79.40 | 1,590 | — | — |
| 2025-10-15 | $73.91 | $73.91 | 1,310 | — | — |
| 2025-10-14 | $73.50 | $73.50 | 3,100 | — | — |
| 2025-10-13 | $78.70 | $78.70 | 2,060 | — | — |
| 2025-10-10 | $81.49 | $81.49 | 2,510 | — | — |
| 2025-10-09 | $76.35 | $76.35 | 510 | — | — |
| 2025-10-08 | $75.10 | $75.10 | 380 | — | — |
| 2025-10-07 | $74.60 | $74.60 | 1,200 | — | — |
| 2025-10-06 | $71.00 | $71.00 | 490 | — | — |
| 2025-10-03 | $73.24 | $73.24 | 1,070 | — | — |
| 2025-10-02 | $72.60 | $72.60 | 320 | — | — |
| 2025-10-01 | $74.50 | $74.50 | 1,630 | — | — |
| 2025-09-30 | $72.69 | $72.69 | 1,800 | — | — |
| 2025-09-29 | $69.70 | $69.70 | 1,100 | — | — |
| 2025-09-26 | $70.12 | $70.12 | 460 | — | — |
| 2025-09-25 | $71.61 | $71.61 | 660 | — | — |
| 2025-09-24 | $69.87 | $69.87 | 450 | — | — |
| 2025-09-23 | $68.61 | $68.61 | 230 | — | — |
| 2025-09-22 | $68.30 | $68.30 | 370 | — | — |
| 2025-09-19 | $67.00 | $67.00 | 450 | — | — |
| 2025-09-18 | $68.70 | $68.70 | 470 | — | — |
| 2025-09-17 | $69.60 | $69.60 | 660 | — | — |
| 2025-09-16 | $69.33 | $69.33 | 400 | — | — |
| 2025-09-15 | $68.10 | $68.10 | 1,880 | — | — |
| 2025-09-12 | $68.20 | $68.20 | 180 | — | — |
| 2025-09-11 | $66.50 | $66.50 | 610 | — | — |
| 2025-09-10 | $68.90 | $68.90 | 1,020 | — | — |
| 2025-09-09 | $67.80 | $67.80 | 600 | — | — |
| 2025-09-08 | $66.80 | $66.80 | 630 | — | — |
| 2025-09-05 | $68.70 | $68.70 | 700 | — | — |
| 2025-09-04 | $67.35 | $67.35 | 430 | — | — |
| 2025-09-03 | $67.30 | $67.30 | 1,000 | — | — |
| 2025-09-02 | $67.30 | $67.30 | 940 | — | — |
| 2025-08-29 | $65.10 | $65.10 | 1,060 | — | — |
| 2025-08-28 | $63.72 | $63.72 | 340 | — | — |
| 2025-08-27 | $64.81 | $64.81 | 130 | — | — |
| 2025-08-26 | $65.34 | $65.34 | 290 | — | — |
| 2025-08-25 | $66.66 | $66.66 | 400 | — | — |
| 2025-08-22 | $65.05 | $65.05 | 2,290 | — | — |
| 2025-08-21 | $73.61 | $73.61 | 710 | — | — |
| 2025-08-20 | $73.03 | $73.03 | 1,240 | — | — |
| 2025-08-19 | $71.09 | $71.09 | 670 | — | — |
| 2025-08-18 | $71.39 | $71.39 | 360 | — | — |
| 2025-08-15 | $73.50 | $73.50 | 840 | — | — |
| 2025-08-14 | $74.10 | $74.10 | 830 | — | — |
| 2025-08-13 | $73.10 | $73.10 | 570 | — | — |
| 2025-08-12 | $75.97 | $75.97 | 730 | — | — |
| 2025-08-11 | $85.99 | $85.99 | 220 | — | — |
| 2025-08-08 | $85.49 | $85.49 | 140 | — | — |
| 2025-08-07 | $83.03 | $83.03 | 1,580 | — | — |
| 2025-08-06 | $81.40 | $81.40 | 970 | — | — |
| 2025-08-05 | $81.20 | $81.20 | 320 | — | — |
| 2025-08-04 | $80.80 | $80.80 | 940 | — | — |
| 2025-08-01 | $85.70 | $85.70 | 1,500 | — | — |
| 2025-07-31 | $80.40 | $80.40 | 560 | — | — |
| 2025-07-30 | $77.20 | $77.20 | 1,160 | — | — |
| 2025-07-29 | $77.19 | $77.19 | 1,140 | — | — |
| 2025-07-28 | $72.87 | $72.87 | 300 | — | — |
| 2025-07-25 | $72.71 | $72.71 | 390 | — | — |
| 2025-07-24 | $73.88 | $73.88 | 950 | — | — |
| 2025-07-23 | $71.06 | $71.06 | 350 | — | — |
| 2025-07-22 | $71.45 | $71.45 | 320 | — | — |
| 2025-07-21 | $73.20 | $73.20 | 200 | — | — |
| 2025-07-18 | $72.59 | $72.59 | 60 | — | — |
| 2025-07-17 | $72.70 | $72.70 | 230 | — | — |
| 2025-07-16 | $75.10 | $75.10 | 640 | — | — |
| 2025-07-15 | $75.40 | $75.40 | 290 | — | — |
| 2025-07-14 | $71.90 | $71.90 | 270 | — | — |
| 2025-07-11 | $73.42 | $73.42 | 160 | — | — |
| 2025-07-10 | $70.50 | $70.50 | 650 | — | — |
| 2025-07-09 | $78.20 | $78.20 | 170 | — | — |
| 2025-07-08 | $77.29 | $77.29 | 210 | — | — |
| 2025-07-07 | $77.63 | $77.63 | 310 | — | — |
| 2025-07-03 | $78.00 | $78.00 | 800 | — | — |
| 2025-07-02 | $80.67 | $80.67 | 420 | — | — |
| 2025-07-01 | $82.28 | $82.28 | 530 | — | — |
| 2025-06-30 | $85.40 | $85.40 | 1,050 | — | — |
| 2025-06-27 | $87.30 | $87.30 | 590 | — | — |
| 2025-06-26 | $90.40 | $90.40 | 740 | — | — |
| 2025-06-25 | $96.44 | $96.44 | 740 | — | — |
| 2025-06-24 | $93.10 | $93.10 | 1,100 | — | — |
| 2025-06-23 | $103.63 | $103.63 | 4,140 | — | — |
| 2025-06-20 | $107.36 | $107.36 | 320 | — | — |
| 2025-06-18 | $108.30 | $108.30 | 640 | — | — |
| 2025-06-17 | $109.10 | $109.10 | 1,090 | — | — |
| 2025-06-16 | $103.70 | $103.70 | 1,060 | — | — |
| 2025-06-13 | $112.60 | $112.60 | 6,660 | — | — |
| 2025-06-12 | $103.40 | $103.40 | 1,740 | — | — |
| 2025-06-11 | $100.55 | $100.55 | 950 | — | — |
| 2025-06-10 | $96.63 | $96.63 | 390 | — | — |
| 2025-06-09 | $97.53 | $97.53 | 1,060 | — | — |
| 2025-06-06 | $99.04 | $99.04 | 800 | — | — |
| 2025-06-05 | $105.03 | $105.03 | 350 | — | — |
| 2025-06-04 | $105.72 | $105.72 | 390 | — | — |
| 2025-06-03 | $105.99 | $105.99 | 250 | — | — |
| 2025-06-02 | $107.92 | $107.92 | 440 | — | — |
| 2025-05-30 | $107.73 | $107.73 | 240 | — | — |
| 2025-05-29 | $107.98 | $107.98 | 330 | — | — |
| 2025-05-28 | $106.49 | $106.49 | 170 | — | — |
| 2025-05-27 | $104.00 | $104.00 | 1,790 | — | — |
| 2025-05-23 | $115.08 | $115.08 | 360 | — | — |
| 2025-05-22 | $113.00 | $113.00 | 390 | — | — |
| 2025-05-21 | $114.90 | $114.90 | 2,200 | — | — |
| 2025-05-20 | $105.32 | $105.32 | 570 | — | — |
| 2025-05-19 | $100.26 | $100.26 | 100 | — | — |
| 2025-05-16 | $99.60 | $99.60 | 250 | — | — |
| 2025-05-15 | $104.30 | $104.30 | 600 | — | — |
| 2025-05-14 | $101.73 | $101.73 | 590 | — | — |
| 2025-05-13 | $99.56 | $99.56 | 550 | — | — |
| 2025-05-12 | $107.30 | $107.30 | 3,260 | — | — |
| 2025-05-09 | $124.93 | $124.93 | 240 | — | — |
| 2025-05-08 | $126.28 | $126.28 | 1,040 | — | — |
| 2025-05-07 | $133.54 | $133.54 | 550 | — | — |
| 2025-05-06 | $140.50 | $140.50 | 320 | — | — |
| 2025-05-05 | $137.80 | $137.80 | 1,050 | — | — |
| 2025-05-02 | $139.35 | $139.35 | 760 | — | — |
| 2025-05-01 | $155.60 | $155.60 | 470 | — | — |
| 2025-04-30 | $158.90 | $158.90 | 680 | — | — |
| 2025-04-29 | $158.30 | $158.30 | 500 | — | — |
| 2025-04-28 | $161.70 | $161.70 | 290 | — | — |
| 2025-04-25 | $165.51 | $165.51 | 400 | — | — |
| 2025-04-24 | $166.12 | $166.12 | 460 | — | — |
| 2025-04-23 | $179.67 | $179.67 | 1,190 | — | — |
| 2025-04-22 | $190.90 | $190.90 | 1,170 | — | — |
| 2025-04-21 | $210.60 | $210.60 | 1,260 | — | — |
| 2025-04-17 | $196.10 | $196.10 | 690 | — | — |
| 2025-04-16 | $203.40 | $203.40 | 1,080 | — | — |
| 2025-04-15 | $194.20 | $194.20 | 910 | — | — |
| 2025-04-14 | $200.03 | $200.03 | 600 | — | — |
| 2025-04-11 | $199.19 | $199.19 | 1,500 | — | — |
| 2025-04-10 | $207.00 | $207.00 | 2,530 | — | — |
| 2025-04-09 | $172.40 | $172.40 | 3,670 | — | — |
| 2025-04-08 | $311.90 | $311.90 | 1,270 | — | — |
| 2025-04-07 | $293.30 | $293.30 | 4,800 | — | — |
| 2025-04-04 | $288.50 | $288.50 | 2,690 | — | — |
| 2025-04-03 | $249.55 | $249.55 | 2,490 | — | — |
| 2025-04-02 | $196.69 | $196.69 | 1,350 | — | — |
| 2025-04-01 | $208.80 | $208.80 | 900 | — | — |
| 2025-03-31 | $207.20 | $207.20 | 2,070 | — | — |
| 2025-03-28 | $205.00 | $205.00 | 630 | — | — |
| 2025-03-27 | $186.56 | $186.56 | 230 | — | — |
| 2025-03-26 | $180.60 | $180.60 | 70 | — | — |
| 2025-03-25 | $175.63 | $175.63 | 300 | — | — |
| 2025-03-24 | $175.70 | $175.70 | 820 | — | — |
| 2025-03-21 | $185.80 | $185.80 | 360 | — | — |
| 2025-03-20 | $189.10 | $189.10 | 560 | — | — |
| 2025-03-19 | $187.20 | $187.20 | 790 | — | — |
| 2025-03-18 | $203.83 | $203.83 | 530 | — | — |
| 2025-03-17 | $190.60 | $190.60 | 1,190 | — | — |
| 2025-03-14 | $202.70 | $202.70 | 1,490 | — | — |
| 2025-03-13 | $225.32 | $225.32 | 1,920 | — | — |
| 2025-03-12 | $209.90 | $209.90 | 2,120 | — | — |
| 2025-03-11 | $207.40 | $207.40 | 2,510 | — | — |
| 2025-03-10 | $191.00 | $191.00 | 1,770 | — | — |
| 2025-03-07 | $171.60 | $171.60 | 630 | — | — |
| 2025-03-06 | $169.40 | $169.40 | 610 | — | — |
| 2025-03-05 | $151.73 | $151.73 | 360 | — | — |
| 2025-03-04 | $159.13 | $159.13 | 630 | — | — |
| 2025-03-03 | $148.40 | $148.40 | 620 | — | — |
| 2025-02-28 | $140.98 | $140.98 | 260 | — | — |
| 2025-02-27 | $147.25 | $147.25 | 650 | — | — |
| 2025-02-26 | $138.50 | $138.50 | 610 | — | — |
| 2025-02-25 | $141.66 | $141.66 | 640 | — | — |
| 2025-02-24 | $138.50 | $138.50 | 1,500 | — | — |
| 2025-02-21 | $140.19 | $140.19 | 2,050 | — | — |
| 2025-02-20 | $126.68 | $126.68 | 70 | — | — |
| 2025-02-19 | $121.75 | $121.75 | 440 | — | — |
| 2025-02-18 | $122.04 | $122.04 | 200 | — | — |
| 2025-02-14 | $124.29 | $124.29 | 10 | — | — |
| 2025-02-13 | $130.10 | $130.10 | 610 | — | — |
| 2025-02-12 | $132.01 | $132.01 | 450 | — | — |
| 2025-02-11 | $137.10 | $137.10 | 140 | — | — |
| 2025-02-10 | $130.99 | $130.99 | 90 | — | — |
| 2025-02-07 | $130.95 | $130.95 | 500 | — | — |
| 2025-02-06 | $136.40 | $136.40 | 250 | — | — |
| 2025-02-05 | $145.84 | $145.84 | 120 | — | — |
| 2025-02-04 | $139.90 | $139.90 | 90 | — | — |
| 2025-02-03 | $144.19 | $144.19 | 170 | — | — |
| 2025-01-31 | $141.73 | $141.73 | 80 | — | — |
| 2025-01-30 | $137.30 | $137.30 | 180 | — | — |
| 2025-01-29 | $141.01 | $141.01 | 90 | — | — |
| 2025-01-28 | $141.66 | $141.66 | 20 | — | — |
| 2025-01-27 | $146.25 | $146.25 | 60 | — | — |
| 2025-01-24 | $148.95 | $148.95 | 10 | — | — |
| 2025-01-23 | $146.66 | $146.66 | 100 | — | — |
| 2025-01-22 | $148.59 | $148.59 | 30 | — | — |
| 2025-01-21 | $143.80 | $143.80 | 30 | — | — |
| 2025-01-17 | $145.76 | $145.76 | 20 | — | — |
| 2025-01-16 | $147.49 | $147.49 | 140 | — | — |
| 2025-01-15 | $149.86 | $149.86 | 80 | — | — |
| 2025-01-14 | $153.83 | $153.83 | 30 | — | — |
| 2025-01-13 | $156.95 | $156.95 | 140 | — | — |
| 2025-01-10 | $153.70 | $153.70 | 100 | — | — |
| 2025-01-08 | $154.71 | $154.71 | 20 | — | — |
| 2025-01-07 | $152.96 | $152.96 | 110 | — | — |
| 2025-01-06 | $149.95 | $149.95 | 120 | — | — |
| 2025-01-03 | $153.67 | $153.67 | 10 | — | — |
| 2025-01-02 | $157.05 | $157.05 | 40 | — | — |