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
- 2018-01-23 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 | $52.70 | $52.70 | 1,164,100 | — | — |
| 2025-12-30 | $51.30 | $51.30 | 1,463,460 | — | — |
| 2025-12-29 | $51.10 | $51.10 | 1,250,750 | — | — |
| 2025-12-26 | $50.10 | $50.10 | 826,500 | — | — |
| 2025-12-24 | $50.00 | $50.00 | 417,750 | — | — |
| 2025-12-23 | $50.10 | $50.10 | 977,390 | — | — |
| 2025-12-22 | $51.40 | $51.40 | 1,629,820 | — | — |
| 2025-12-19 | $51.80 | $51.80 | 2,660,320 | — | — |
| 2025-12-18 | $53.60 | $53.60 | 4,001,890 | — | — |
| 2025-12-17 | $55.50 | $55.50 | 4,663,080 | — | — |
| 2025-12-16 | $52.50 | $52.50 | 4,128,980 | — | — |
| 2025-12-15 | $53.30 | $53.30 | 4,068,840 | — | — |
| 2025-12-12 | $49.50 | $49.50 | 3,710,010 | — | — |
| 2025-12-11 | $46.30 | $46.30 | 2,860,810 | — | — |
| 2025-12-10 | $45.70 | $45.70 | 2,640,570 | — | — |
| 2025-12-09 | $45.50 | $45.50 | 1,343,560 | — | — |
| 2025-12-08 | $45.70 | $45.70 | 2,772,470 | — | — |
| 2025-12-05 | $45.60 | $45.60 | 2,497,290 | — | — |
| 2025-12-04 | $46.20 | $46.20 | 2,357,090 | — | — |
| 2025-12-03 | $46.00 | $46.00 | 1,757,610 | — | — |
| 2025-12-02 | $45.00 | $45.00 | 1,831,210 | — | — |
| 2025-12-01 | $46.10 | $46.10 | 1,476,450 | — | — |
| 2025-11-28 | $45.40 | $45.40 | 592,050 | — | — |
| 2025-11-26 | $46.60 | $46.60 | 1,263,860 | — | — |
| 2025-11-25 | $46.80 | $46.80 | 1,338,450 | — | — |
| 2025-11-24 | $47.80 | $47.80 | 1,905,000 | — | — |
| 2025-11-21 | $53.30 | $53.30 | 2,837,430 | — | — |
| 2025-11-20 | $53.60 | $53.60 | 2,625,450 | — | — |
| 2025-11-19 | $50.30 | $50.30 | 3,048,610 | — | — |
| 2025-11-18 | $51.30 | $51.30 | 2,568,700 | — | — |
| 2025-11-17 | $49.30 | $49.30 | 2,810,380 | — | — |
| 2025-11-14 | $48.20 | $48.20 | 2,962,030 | — | — |
| 2025-11-13 | $48.20 | $48.20 | 3,262,130 | — | — |
| 2025-11-12 | $45.30 | $45.30 | 2,238,980 | — | — |
| 2025-11-11 | $44.70 | $44.70 | 1,695,060 | — | — |
| 2025-11-10 | $44.50 | $44.50 | 2,407,530 | — | — |
| 2025-11-07 | $47.80 | $47.80 | 2,803,460 | — | — |
| 2025-11-06 | $47.60 | $47.60 | 2,446,350 | — | — |
| 2025-11-05 | $45.60 | $45.60 | 1,507,810 | — | — |
| 2025-11-04 | $45.90 | $45.90 | 1,813,850 | — | — |
| 2025-11-03 | $43.30 | $43.30 | 1,789,050 | — | — |
| 2025-10-31 | $43.80 | $43.80 | 2,242,370 | — | — |
| 2025-10-30 | $44.10 | $44.10 | 3,005,270 | — | — |
| 2025-10-29 | $41.90 | $41.90 | 1,775,200 | — | — |
| 2025-10-28 | $42.90 | $42.90 | 1,452,350 | — | — |
| 2025-10-27 | $44.80 | $44.80 | 1,173,680 | — | — |
| 2025-10-24 | $47.20 | $47.20 | 1,121,520 | — | — |
| 2025-10-23 | $48.70 | $48.70 | 1,303,770 | — | — |
| 2025-10-22 | $50.10 | $50.10 | 2,116,250 | — | — |
| 2025-10-21 | $48.10 | $48.10 | 1,239,460 | — | — |
| 2025-10-20 | $48.10 | $48.10 | 951,550 | — | — |
| 2025-10-17 | $50.80 | $50.80 | 2,033,050 | — | — |
| 2025-10-16 | $51.50 | $51.50 | 2,538,760 | — | — |
| 2025-10-15 | $50.90 | $50.90 | 1,884,520 | — | — |
| 2025-10-14 | $51.50 | $51.50 | 1,769,370 | — | — |
| 2025-10-13 | $49.20 | $49.20 | 1,641,940 | — | — |
| 2025-10-10 | $53.60 | $53.60 | 2,250,290 | — | — |
| 2025-10-09 | $48.50 | $48.50 | 1,118,510 | — | — |
| 2025-10-08 | $48.80 | $48.80 | 961,870 | — | — |
| 2025-10-07 | $51.40 | $51.40 | 1,246,420 | — | — |
| 2025-10-06 | $50.60 | $50.60 | 1,028,960 | — | — |
| 2025-10-03 | $51.40 | $51.40 | 1,209,750 | — | — |
| 2025-10-02 | $50.60 | $50.60 | 1,082,440 | — | — |
| 2025-10-01 | $51.10 | $51.10 | 1,004,010 | — | — |
| 2025-09-30 | $51.20 | $51.20 | 1,024,330 | — | — |
| 2025-09-29 | $50.80 | $50.80 | 952,130 | — | — |
| 2025-09-26 | $51.30 | $51.30 | 1,021,160 | — | — |
| 2025-09-25 | $51.60 | $51.60 | 1,283,050 | — | — |
| 2025-09-24 | $51.20 | $51.20 | 836,090 | — | — |
| 2025-09-23 | $50.20 | $50.20 | 1,154,640 | — | — |
| 2025-09-22 | $48.20 | $48.20 | 784,400 | — | — |
| 2025-09-19 | $48.20 | $48.20 | 754,670 | — | — |
| 2025-09-18 | $49.50 | $49.50 | 1,329,470 | — | — |
| 2025-09-17 | $51.30 | $51.30 | 1,211,000 | — | — |
| 2025-09-16 | $50.40 | $50.40 | 651,820 | — | — |
| 2025-09-15 | $50.10 | $50.10 | 1,047,550 | — | — |
| 2025-09-12 | $52.50 | $52.50 | 713,820 | — | — |
| 2025-09-11 | $53.00 | $53.00 | 813,810 | — | — |
| 2025-09-10 | $52.60 | $52.60 | 1,043,080 | — | — |
| 2025-09-09 | $53.40 | $53.40 | 741,070 | — | — |
| 2025-09-08 | $54.00 | $54.00 | 696,790 | — | — |
| 2025-09-05 | $55.40 | $55.40 | 1,074,370 | — | — |
| 2025-09-04 | $56.60 | $56.60 | 688,440 | — | — |
| 2025-09-03 | $58.50 | $58.50 | 857,560 | — | — |
| 2025-09-02 | $61.80 | $61.80 | 656,210 | — | — |
| 2025-08-29 | $60.10 | $60.10 | 893,830 | — | — |
| 2025-08-28 | $57.20 | $57.20 | 978,600 | — | — |
| 2025-08-27 | $60.10 | $60.10 | 496,920 | — | — |
| 2025-08-26 | $60.60 | $60.60 | 429,870 | — | — |
| 2025-08-25 | $61.20 | $61.20 | 542,430 | — | — |
| 2025-08-22 | $61.20 | $61.20 | 736,440 | — | — |
| 2025-08-21 | $64.30 | $64.30 | 708,200 | — | — |
| 2025-08-20 | $63.10 | $63.10 | 1,210,680 | — | — |
| 2025-08-19 | $61.70 | $61.70 | 750,780 | — | — |
| 2025-08-18 | $58.40 | $58.40 | 511,170 | — | — |
| 2025-08-15 | $58.40 | $58.40 | 522,130 | — | — |
| 2025-08-14 | $58.50 | $58.50 | 462,110 | — | — |
| 2025-08-13 | $59.20 | $59.20 | 453,520 | — | — |
| 2025-08-12 | $58.20 | $58.20 | 601,840 | — | — |
| 2025-08-11 | $60.70 | $60.70 | 372,040 | — | — |
| 2025-08-08 | $60.10 | $60.10 | 385,570 | — | — |
| 2025-08-07 | $62.20 | $62.20 | 620,340 | — | — |
| 2025-08-06 | $61.30 | $61.30 | 473,430 | — | — |
| 2025-08-05 | $65.10 | $65.10 | 438,650 | — | — |
| 2025-08-04 | $62.80 | $62.80 | 432,530 | — | — |
| 2025-08-01 | $66.50 | $66.50 | 778,210 | — | — |
| 2025-07-31 | $61.80 | $61.80 | 853,850 | — | — |
| 2025-07-30 | $62.00 | $62.00 | 372,600 | — | — |
| 2025-07-29 | $62.30 | $62.30 | 765,840 | — | — |
| 2025-07-28 | $61.70 | $61.70 | 292,300 | — | — |
| 2025-07-25 | $63.20 | $63.20 | 618,290 | — | — |
| 2025-07-24 | $62.90 | $62.90 | 375,610 | — | — |
| 2025-07-23 | $65.30 | $65.30 | 583,220 | — | — |
| 2025-07-22 | $65.50 | $65.50 | 408,620 | — | — |
| 2025-07-21 | $62.90 | $62.90 | 292,110 | — | — |
| 2025-07-18 | $65.00 | $65.00 | 208,360 | — | — |
| 2025-07-17 | $64.40 | $64.40 | 264,620 | — | — |
| 2025-07-16 | $65.40 | $65.40 | 200,480 | — | — |
| 2025-07-15 | $65.10 | $65.10 | 302,360 | — | — |
| 2025-07-14 | $66.10 | $66.10 | 235,310 | — | — |
| 2025-07-11 | $66.90 | $66.90 | 204,210 | — | — |
| 2025-07-10 | $65.90 | $65.90 | 312,440 | — | — |
| 2025-07-09 | $63.70 | $63.70 | 344,500 | — | — |
| 2025-07-08 | $65.70 | $65.70 | 308,650 | — | — |
| 2025-07-07 | $64.90 | $64.90 | 343,350 | — | — |
| 2025-07-03 | $63.40 | $63.40 | 283,680 | — | — |
| 2025-07-02 | $66.60 | $66.60 | 471,570 | — | — |
| 2025-07-01 | $67.70 | $67.70 | 525,380 | — | — |
| 2025-06-30 | $64.60 | $64.60 | 301,430 | — | — |
| 2025-06-27 | $65.80 | $65.80 | 327,880 | — | — |
| 2025-06-26 | $67.50 | $67.50 | 323,640 | — | — |
| 2025-06-25 | $70.60 | $70.60 | 428,300 | — | — |
| 2025-06-24 | $72.80 | $72.80 | 253,380 | — | — |
| 2025-06-23 | $75.90 | $75.90 | 363,450 | — | — |
| 2025-06-20 | $78.50 | $78.50 | 328,810 | — | — |
| 2025-06-18 | $76.10 | $76.10 | 443,800 | — | — |
| 2025-06-17 | $75.40 | $75.40 | 333,680 | — | — |
| 2025-06-16 | $74.80 | $74.80 | 446,400 | — | — |
| 2025-06-13 | $77.90 | $77.90 | 402,830 | — | — |
| 2025-06-12 | $75.20 | $75.20 | 346,970 | — | — |
| 2025-06-11 | $76.10 | $76.10 | 652,670 | — | — |
| 2025-06-10 | $76.20 | $76.20 | 364,180 | — | — |
| 2025-06-09 | $76.40 | $76.40 | 366,990 | — | — |
| 2025-06-06 | $76.20 | $76.20 | 562,330 | — | — |
| 2025-06-05 | $77.60 | $77.60 | 600,750 | — | — |
| 2025-06-04 | $77.60 | $77.60 | 561,520 | — | — |
| 2025-06-03 | $77.90 | $77.90 | 458,400 | — | — |
| 2025-06-02 | $79.80 | $79.80 | 393,500 | — | — |
| 2025-05-30 | $82.60 | $82.60 | 298,820 | — | — |
| 2025-05-29 | $83.00 | $83.00 | 378,060 | — | — |
| 2025-05-28 | $82.70 | $82.70 | 326,480 | — | — |
| 2025-05-27 | $82.10 | $82.10 | 427,890 | — | — |
| 2025-05-23 | $89.30 | $89.30 | 439,730 | — | — |
| 2025-05-22 | $87.40 | $87.40 | 504,350 | — | — |
| 2025-05-21 | $88.70 | $88.70 | 684,690 | — | — |
| 2025-05-20 | $86.90 | $86.90 | 270,300 | — | — |
| 2025-05-19 | $85.60 | $85.60 | 420,570 | — | — |
| 2025-05-16 | $85.60 | $85.60 | 270,250 | — | — |
| 2025-05-15 | $86.60 | $86.60 | 424,820 | — | — |
| 2025-05-14 | $85.90 | $85.90 | 365,840 | — | — |
| 2025-05-13 | $87.60 | $87.60 | 507,280 | — | — |
| 2025-05-12 | $93.90 | $93.90 | 484,520 | — | — |
| 2025-05-09 | $108.40 | $108.40 | 343,220 | — | — |
| 2025-05-08 | $106.40 | $106.40 | 489,190 | — | — |
| 2025-05-07 | $108.30 | $108.30 | 463,600 | — | — |
| 2025-05-06 | $107.80 | $107.80 | 519,380 | — | — |
| 2025-05-05 | $106.00 | $106.00 | 368,500 | — | — |
| 2025-05-02 | $104.10 | $104.10 | 412,470 | — | — |
| 2025-05-01 | $109.70 | $109.70 | 539,310 | — | — |
| 2025-04-30 | $117.10 | $117.10 | 559,200 | — | — |
| 2025-04-29 | $116.80 | $116.80 | 267,280 | — | — |
| 2025-04-28 | $118.80 | $118.80 | 410,160 | — | — |
| 2025-04-25 | $117.70 | $117.70 | 437,560 | — | — |
| 2025-04-24 | $124.00 | $124.00 | 642,330 | — | — |
| 2025-04-23 | $146.50 | $146.50 | 508,780 | — | — |
| 2025-04-22 | $163.40 | $163.40 | 311,310 | — | — |
| 2025-04-21 | $177.70 | $177.70 | 334,670 | — | — |
| 2025-04-17 | $165.90 | $165.90 | 318,450 | — | — |
| 2025-04-16 | $160.70 | $160.70 | 434,880 | — | — |
| 2025-04-15 | $147.00 | $147.00 | 554,960 | — | — |
| 2025-04-14 | $150.40 | $150.40 | 516,730 | — | — |
| 2025-04-11 | $150.90 | $150.90 | 729,660 | — | — |
| 2025-04-10 | $158.60 | $158.60 | 903,330 | — | — |
| 2025-04-09 | $142.60 | $142.60 | 961,030 | — | — |
| 2025-04-08 | $237.60 | $237.60 | 1,382,370 | — | — |
| 2025-04-07 | $230.50 | $230.50 | 1,102,380 | — | — |
| 2025-04-04 | $239.90 | $239.90 | 683,580 | — | — |
| 2025-04-03 | $204.40 | $204.40 | 655,510 | — | — |
| 2025-04-02 | $171.20 | $171.20 | 499,010 | — | — |
| 2025-04-01 | $175.20 | $175.20 | 414,900 | — | — |
| 2025-03-31 | $182.50 | $182.50 | 855,780 | — | — |
| 2025-03-28 | $180.70 | $180.70 | 874,740 | — | — |
| 2025-03-27 | $164.20 | $164.20 | 421,300 | — | — |
| 2025-03-26 | $159.10 | $159.10 | 494,830 | — | — |
| 2025-03-25 | $146.40 | $146.40 | 206,470 | — | — |
| 2025-03-24 | $152.00 | $152.00 | 361,540 | — | — |
| 2025-03-21 | $161.80 | $161.80 | 384,560 | — | — |
| 2025-03-20 | $163.60 | $163.60 | 469,190 | — | — |
| 2025-03-19 | $160.30 | $160.30 | 546,660 | — | — |
| 2025-03-18 | $169.80 | $169.80 | 494,310 | — | — |
| 2025-03-17 | $160.70 | $160.70 | 400,140 | — | — |
| 2025-03-14 | $162.50 | $162.50 | 558,190 | — | — |
| 2025-03-13 | $178.80 | $178.80 | 427,130 | — | — |
| 2025-03-12 | $165.50 | $165.50 | 519,470 | — | — |
| 2025-03-11 | $178.90 | $178.90 | 447,210 | — | — |
| 2025-03-10 | $187.70 | $187.70 | 848,110 | — | — |
| 2025-03-07 | $164.60 | $164.60 | 769,000 | — | — |
| 2025-03-06 | $164.90 | $164.90 | 591,630 | — | — |
| 2025-03-05 | $146.80 | $146.80 | 882,790 | — | — |
| 2025-03-04 | $150.50 | $150.50 | 784,160 | — | — |
| 2025-03-03 | $150.70 | $150.70 | 744,900 | — | — |
| 2025-02-28 | $138.40 | $138.40 | 559,990 | — | — |
| 2025-02-27 | $146.60 | $146.60 | 490,330 | — | — |
| 2025-02-26 | $132.10 | $132.10 | 545,410 | — | — |
| 2025-02-25 | $138.90 | $138.90 | 668,240 | — | — |
| 2025-02-24 | $132.50 | $132.50 | 699,860 | — | — |
| 2025-02-21 | $125.10 | $125.10 | 494,580 | — | — |
| 2025-02-20 | $114.80 | $114.80 | 557,740 | — | — |
| 2025-02-19 | $111.40 | $111.40 | 229,860 | — | — |
| 2025-02-18 | $111.00 | $111.00 | 421,940 | — | — |
| 2025-02-14 | $108.60 | $108.60 | 429,540 | — | — |
| 2025-02-13 | $110.20 | $110.20 | 493,000 | — | — |
| 2025-02-12 | $115.20 | $115.20 | 404,540 | — | — |
| 2025-02-11 | $114.20 | $114.20 | 303,400 | — | — |
| 2025-02-10 | $113.80 | $113.80 | 481,910 | — | — |
| 2025-02-07 | $119.30 | $119.30 | 542,090 | — | — |
| 2025-02-06 | $114.70 | $114.70 | 225,570 | — | — |
| 2025-02-05 | $117.00 | $117.00 | 403,890 | — | — |
| 2025-02-04 | $118.50 | $118.50 | 292,540 | — | — |
| 2025-02-03 | $124.00 | $124.00 | 551,840 | — | — |
| 2025-01-31 | $121.20 | $121.20 | 644,680 | — | — |
| 2025-01-30 | $121.80 | $121.80 | 524,920 | — | — |
| 2025-01-29 | $118.20 | $118.20 | 598,180 | — | — |
| 2025-01-28 | $114.40 | $114.40 | 620,130 | — | — |
| 2025-01-27 | $127.90 | $127.90 | 999,420 | — | — |
| 2025-01-24 | $115.10 | $115.10 | 543,470 | — | — |
| 2025-01-23 | $114.40 | $114.40 | 354,000 | — | — |
| 2025-01-22 | $116.30 | $116.30 | 715,770 | — | — |
| 2025-01-21 | $126.30 | $126.30 | 293,720 | — | — |
| 2025-01-17 | $131.20 | $131.20 | 368,090 | — | — |
| 2025-01-16 | $136.50 | $136.50 | 441,170 | — | — |
| 2025-01-15 | $132.90 | $132.90 | 374,180 | — | — |
| 2025-01-14 | $144.40 | $144.40 | 441,500 | — | — |
| 2025-01-13 | $143.50 | $143.50 | 594,470 | — | — |
| 2025-01-10 | $139.90 | $139.90 | 795,040 | — | — |
| 2025-01-08 | $131.60 | $131.60 | 1,102,340 | — | — |
| 2025-01-07 | $130.40 | $130.40 | 810,450 | — | — |
| 2025-01-06 | $122.80 | $122.80 | 406,310 | — | — |
| 2025-01-03 | $130.10 | $130.10 | 683,630 | — | — |
| 2025-01-02 | $135.40 | $135.40 | 479,360 | — | — |