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
- 2023-02-03 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 | $69.55 | $69.55 | 1,015,200 | — | — |
| 2025-12-30 | $67.78 | $67.78 | 422,700 | — | — |
| 2025-12-29 | $67.38 | $67.38 | 384,300 | — | — |
| 2025-12-26 | $68.34 | $68.34 | 467,000 | — | — |
| 2025-12-24 | $69.69 | $69.69 | 745,400 | — | — |
| 2025-12-23 | $71.29 | $71.29 | 2,133,200 | — | — |
| 2025-12-22 | $63.25 | $63.25 | 1,367,000 | — | — |
| 2025-12-19 | $64.94 | $64.94 | 1,818,300 | — | — |
| 2025-12-18 | $62.45 | $62.45 | 911,900 | — | — |
| 2025-12-17 | $59.97 | $59.97 | 1,007,100 | — | — |
| 2025-12-16 | $61.71 | $61.71 | 2,090,900 | — | — |
| 2025-12-15 | $64.80 | $64.80 | 1,404,400 | — | — |
| 2025-12-12 | $67.06 | $67.06 | 1,503,900 | — | — |
| 2025-12-11 | $67.44 | $67.44 | 2,069,500 | — | — |
| 2025-12-10 | $68.94 | $68.94 | 4,469,000 | — | — |
| 2025-12-09 | $66.74 | $66.74 | 3,698,400 | — | — |
| 2025-12-08 | $69.98 | $69.98 | 19,520,000 | — | — |
| 2025-12-05 | $34.56 | $34.56 | 1,170,300 | — | — |
| 2025-12-04 | $32.85 | $32.85 | 1,099,700 | — | — |
| 2025-12-03 | $31.62 | $31.62 | 993,000 | — | — |
| 2025-12-02 | $32.12 | $32.12 | 971,900 | — | — |
| 2025-12-01 | $34.57 | $34.57 | 729,800 | — | — |
| 2025-11-28 | $35.81 | $35.81 | 649,000 | — | — |
| 2025-11-26 | $34.22 | $34.22 | 967,300 | — | — |
| 2025-11-25 | $34.17 | $34.17 | 1,768,200 | — | — |
| 2025-11-24 | $35.30 | $35.30 | 685,400 | — | — |
| 2025-11-21 | $34.32 | $34.32 | 819,600 | — | — |
| 2025-11-20 | $34.34 | $34.34 | 1,408,300 | — | — |
| 2025-11-19 | $36.51 | $36.51 | 3,278,500 | — | — |
| 2025-11-18 | $34.50 | $34.50 | 2,873,900 | — | — |
| 2025-11-17 | $37.44 | $37.44 | 1,347,700 | — | — |
| 2025-11-14 | $36.82 | $36.82 | 1,808,700 | — | — |
| 2025-11-13 | $35.00 | $35.00 | 1,608,600 | — | — |
| 2025-11-12 | $35.92 | $35.92 | 1,057,100 | — | — |
| 2025-11-11 | $34.87 | $34.87 | 660,200 | — | — |
| 2025-11-10 | $33.90 | $33.90 | 971,300 | — | — |
| 2025-11-07 | $32.84 | $32.84 | 786,000 | — | — |
| 2025-11-06 | $33.47 | $33.47 | 675,400 | — | — |
| 2025-11-05 | $32.21 | $32.21 | 640,300 | — | — |
| 2025-11-04 | $34.01 | $34.01 | 937,600 | — | — |
| 2025-11-03 | $32.76 | $32.76 | 844,900 | — | — |
| 2025-10-31 | $33.32 | $33.32 | 1,165,500 | — | — |
| 2025-10-30 | $32.22 | $32.22 | 1,183,600 | — | — |
| 2025-10-29 | $29.57 | $29.57 | 727,800 | — | — |
| 2025-10-28 | $28.95 | $28.95 | 445,800 | — | — |
| 2025-10-27 | $28.65 | $28.65 | 704,800 | — | — |
| 2025-10-24 | $26.39 | $26.39 | 770,300 | — | — |
| 2025-10-23 | $26.56 | $26.56 | 722,200 | — | — |
| 2025-10-22 | $26.66 | $26.66 | 947,700 | — | — |
| 2025-10-21 | $26.92 | $26.92 | 458,000 | — | — |
| 2025-10-20 | $27.87 | $27.87 | 662,800 | — | — |
| 2025-10-17 | $27.38 | $27.38 | 510,900 | — | — |
| 2025-10-16 | $27.56 | $27.56 | 1,011,700 | — | — |
| 2025-10-15 | $29.23 | $29.23 | 1,538,000 | — | — |
| 2025-10-14 | $30.13 | $30.13 | 1,330,800 | — | — |
| 2025-10-13 | $30.19 | $30.19 | 716,800 | — | — |
| 2025-10-10 | $30.07 | $30.07 | 798,700 | — | — |
| 2025-10-09 | $30.55 | $30.55 | 1,210,600 | — | — |
| 2025-10-08 | $28.45 | $28.45 | 1,073,400 | — | — |
| 2025-10-07 | $28.42 | $28.42 | 743,600 | — | — |
| 2025-10-06 | $28.68 | $28.68 | 1,582,100 | — | — |
| 2025-10-03 | $27.28 | $27.28 | 949,300 | — | — |
| 2025-10-02 | $26.62 | $26.62 | 1,376,300 | — | — |
| 2025-10-01 | $26.04 | $26.04 | 843,000 | — | — |
| 2025-09-30 | $28.00 | $28.00 | 1,347,600 | — | — |
| 2025-09-29 | $25.30 | $25.30 | 1,058,300 | — | — |
| 2025-09-26 | $25.00 | $25.00 | 878,300 | — | — |
| 2025-09-25 | $24.99 | $24.99 | 1,324,800 | — | — |
| 2025-09-24 | $25.63 | $25.63 | 1,029,800 | — | — |
| 2025-09-23 | $24.01 | $24.01 | 862,200 | — | — |
| 2025-09-22 | $24.45 | $24.45 | 1,257,800 | — | — |
| 2025-09-19 | $23.58 | $23.58 | 1,011,400 | — | — |
| 2025-09-18 | $23.23 | $23.23 | 788,200 | — | — |
| 2025-09-17 | $21.65 | $21.65 | 1,382,800 | — | — |
| 2025-09-16 | $21.79 | $21.79 | 814,600 | — | — |
| 2025-09-15 | $20.20 | $20.20 | 893,400 | — | — |
| 2025-09-12 | $20.91 | $20.91 | 1,466,200 | — | — |
| 2025-09-11 | $20.88 | $20.88 | 429,600 | — | — |
| 2025-09-10 | $20.89 | $20.89 | 563,300 | — | — |
| 2025-09-09 | $21.25 | $21.25 | 950,800 | — | — |
| 2025-09-08 | $20.86 | $20.86 | 783,700 | — | — |
| 2025-09-05 | $22.08 | $22.08 | 2,089,300 | — | — |
| 2025-09-04 | $19.76 | $19.76 | 2,312,900 | — | — |
| 2025-09-03 | $19.71 | $19.71 | 6,056,700 | — | — |
| 2025-09-02 | $20.08 | $20.08 | 808,100 | — | — |
| 2025-08-29 | $19.30 | $19.30 | 514,600 | — | — |
| 2025-08-28 | $19.14 | $19.14 | 430,000 | — | — |
| 2025-08-27 | $19.00 | $19.00 | 559,000 | — | — |
| 2025-08-26 | $18.82 | $18.82 | 424,000 | — | — |
| 2025-08-25 | $18.57 | $18.57 | 272,400 | — | — |
| 2025-08-22 | $19.61 | $19.61 | 544,300 | — | — |
| 2025-08-21 | $19.37 | $19.37 | 759,600 | — | — |
| 2025-08-20 | $18.57 | $18.57 | 577,900 | — | — |
| 2025-08-19 | $18.80 | $18.80 | 1,026,800 | — | — |
| 2025-08-18 | $19.96 | $19.96 | 794,500 | — | — |
| 2025-08-15 | $20.12 | $20.12 | 775,200 | — | — |
| 2025-08-14 | $18.53 | $18.53 | 402,800 | — | — |
| 2025-08-13 | $19.16 | $19.16 | 1,190,200 | — | — |
| 2025-08-12 | $18.74 | $18.74 | 1,446,200 | — | — |
| 2025-08-11 | $17.51 | $17.51 | 936,300 | — | — |
| 2025-08-08 | $16.31 | $16.31 | 1,139,200 | — | — |
| 2025-08-07 | $16.20 | $16.20 | 2,693,200 | — | — |
| 2025-08-06 | $16.31 | $16.31 | 1,200,800 | — | — |
| 2025-08-05 | $16.68 | $16.68 | 948,700 | — | — |
| 2025-08-04 | $16.78 | $16.78 | 580,100 | — | — |
| 2025-08-01 | $17.59 | $17.59 | 571,200 | — | — |
| 2025-07-31 | $17.80 | $17.80 | 943,800 | — | — |
| 2025-07-30 | $17.83 | $17.83 | 445,200 | — | — |
| 2025-07-29 | $17.80 | $17.80 | 750,700 | — | — |
| 2025-07-28 | $18.27 | $18.27 | 713,300 | — | — |
| 2025-07-25 | $17.94 | $17.94 | 558,500 | — | — |
| 2025-07-24 | $18.27 | $18.27 | 525,100 | — | — |
| 2025-07-23 | $18.16 | $18.16 | 414,000 | — | — |
| 2025-07-22 | $18.19 | $18.19 | 826,200 | — | — |
| 2025-07-21 | $18.13 | $18.13 | 1,000,500 | — | — |
| 2025-07-18 | $19.25 | $19.25 | 1,643,500 | — | — |
| 2025-07-17 | $19.53 | $19.53 | 528,000 | — | — |
| 2025-07-16 | $19.60 | $19.60 | 544,900 | — | — |
| 2025-07-15 | $19.23 | $19.23 | 1,095,900 | — | — |
| 2025-07-14 | $19.57 | $19.57 | 956,800 | — | — |
| 2025-07-11 | $19.01 | $19.01 | 685,700 | — | — |
| 2025-07-10 | $18.90 | $18.90 | 558,900 | — | — |
| 2025-07-09 | $19.10 | $19.10 | 1,010,000 | — | — |
| 2025-07-08 | $18.74 | $18.74 | 650,300 | — | — |
| 2025-07-07 | $18.73 | $18.73 | 726,200 | — | — |
| 2025-07-03 | $20.37 | $20.37 | 372,500 | — | — |
| 2025-07-02 | $20.44 | $20.44 | 487,300 | — | — |
| 2025-07-01 | $20.51 | $20.51 | 425,900 | — | — |
| 2025-06-30 | $20.74 | $20.74 | 357,800 | — | — |
| 2025-06-27 | $21.08 | $21.08 | 383,100 | — | — |
| 2025-06-26 | $21.08 | $21.08 | 551,000 | — | — |
| 2025-06-25 | $21.79 | $21.79 | 704,600 | — | — |
| 2025-06-24 | $22.38 | $22.38 | 1,059,900 | — | — |
| 2025-06-23 | $22.10 | $22.10 | 1,710,100 | — | — |
| 2025-06-20 | $21.73 | $21.73 | 749,900 | — | — |
| 2025-06-18 | $21.62 | $21.62 | 639,600 | — | — |
| 2025-06-17 | $20.97 | $20.97 | 630,100 | — | — |
| 2025-06-16 | $20.57 | $20.57 | 601,800 | — | — |
| 2025-06-13 | $21.68 | $21.68 | 669,800 | — | — |
| 2025-06-12 | $22.22 | $22.22 | 713,900 | — | — |
| 2025-06-11 | $22.72 | $22.72 | 1,392,500 | — | — |
| 2025-06-10 | $21.83 | $21.83 | 1,048,200 | — | — |
| 2025-06-09 | $20.51 | $20.51 | 982,100 | — | — |
| 2025-06-06 | $21.13 | $21.13 | 1,227,800 | — | — |
| 2025-06-05 | $21.47 | $21.47 | 528,300 | — | — |
| 2025-06-04 | $22.00 | $22.00 | 707,800 | — | — |
| 2025-06-03 | $21.97 | $21.97 | 805,200 | — | — |
| 2025-06-02 | $21.79 | $21.79 | 1,047,400 | — | — |
| 2025-05-30 | $21.76 | $21.76 | 731,200 | — | — |
| 2025-05-29 | $22.42 | $22.42 | 1,651,600 | — | — |
| 2025-05-28 | $22.20 | $22.20 | 820,400 | — | — |
| 2025-05-27 | $23.86 | $23.86 | 1,244,700 | — | — |
| 2025-05-23 | $24.55 | $24.55 | 267,800 | — | — |
| 2025-05-22 | $24.65 | $24.65 | 559,100 | — | — |
| 2025-05-21 | $24.15 | $24.15 | 581,800 | — | — |
| 2025-05-20 | $24.67 | $24.67 | 513,000 | — | — |
| 2025-05-19 | $25.00 | $25.00 | 382,700 | — | — |
| 2025-05-16 | $25.17 | $25.17 | 827,100 | — | — |
| 2025-05-15 | $24.43 | $24.43 | 395,600 | — | — |
| 2025-05-14 | $23.82 | $23.82 | 1,296,500 | — | — |
| 2025-05-13 | $23.89 | $23.89 | 840,900 | — | — |
| 2025-05-12 | $24.62 | $24.62 | 684,400 | — | — |
| 2025-05-09 | $25.57 | $25.57 | 599,300 | — | — |
| 2025-05-08 | $26.82 | $26.82 | 609,100 | — | — |
| 2025-05-07 | $26.60 | $26.60 | 536,200 | — | — |
| 2025-05-06 | $25.33 | $25.33 | 1,128,300 | — | — |
| 2025-05-05 | $27.55 | $27.55 | 692,200 | — | — |
| 2025-05-02 | $27.09 | $27.09 | 739,800 | — | — |
| 2025-05-01 | $27.33 | $27.33 | 657,600 | — | — |
| 2025-04-30 | $27.00 | $27.00 | 1,498,600 | — | — |
| 2025-04-29 | $25.91 | $25.91 | 1,391,200 | — | — |
| 2025-04-28 | $23.62 | $23.62 | 557,600 | — | — |
| 2025-04-25 | $23.74 | $23.74 | 731,800 | — | — |
| 2025-04-24 | $23.65 | $23.65 | 728,500 | — | — |
| 2025-04-23 | $23.32 | $23.32 | 773,400 | — | — |
| 2025-04-22 | $23.04 | $23.04 | 1,399,700 | — | — |
| 2025-04-21 | $23.10 | $23.10 | 2,083,800 | — | — |
| 2025-04-17 | $21.76 | $21.76 | 5,812,200 | — | — |
| 2025-04-16 | $18.53 | $18.53 | 663,300 | — | — |
| 2025-04-15 | $18.90 | $18.90 | 884,800 | — | — |
| 2025-04-14 | $18.95 | $18.95 | 1,313,700 | — | — |
| 2025-04-11 | $15.90 | $15.90 | 510,400 | — | — |
| 2025-04-10 | $15.05 | $15.05 | 854,300 | — | — |
| 2025-04-09 | $15.27 | $15.27 | 1,824,500 | — | — |
| 2025-04-08 | $14.15 | $14.15 | 741,500 | — | — |
| 2025-04-07 | $14.31 | $14.31 | 976,900 | — | — |
| 2025-04-04 | $15.12 | $15.12 | 949,800 | — | — |
| 2025-04-03 | $16.33 | $16.33 | 839,800 | — | — |
| 2025-04-02 | $16.95 | $16.95 | 1,261,300 | — | — |
| 2025-04-01 | $15.79 | $15.79 | 2,057,900 | — | — |
| 2025-03-31 | $17.31 | $17.31 | 1,210,400 | — | — |
| 2025-03-28 | $19.77 | $19.77 | 448,400 | — | — |
| 2025-03-27 | $19.94 | $19.94 | 585,400 | — | — |
| 2025-03-26 | $20.00 | $20.00 | 996,000 | — | — |
| 2025-03-25 | $20.34 | $20.34 | 737,000 | — | — |
| 2025-03-24 | $21.05 | $21.05 | 1,120,700 | — | — |
| 2025-03-21 | $20.97 | $20.97 | 413,300 | — | — |
| 2025-03-20 | $21.87 | $21.87 | 385,600 | — | — |
| 2025-03-19 | $22.57 | $22.57 | 802,300 | — | — |
| 2025-03-18 | $21.11 | $21.11 | 280,300 | — | — |
| 2025-03-17 | $21.79 | $21.79 | 325,400 | — | — |
| 2025-03-14 | $21.05 | $21.05 | 801,500 | — | — |
| 2025-03-13 | $20.40 | $20.40 | 539,300 | — | — |
| 2025-03-12 | $21.42 | $21.42 | 1,707,700 | — | — |
| 2025-03-11 | $20.53 | $20.53 | 628,100 | — | — |
| 2025-03-10 | $20.16 | $20.16 | 859,500 | — | — |
| 2025-03-07 | $22.62 | $22.62 | 636,400 | — | — |
| 2025-03-06 | $23.53 | $23.53 | 591,200 | — | — |
| 2025-03-05 | $22.57 | $22.57 | 690,800 | — | — |
| 2025-03-04 | $22.49 | $22.49 | 977,700 | — | — |
| 2025-03-03 | $22.34 | $22.34 | 1,426,500 | — | — |
| 2025-02-28 | $23.75 | $23.75 | 1,597,500 | — | — |
| 2025-02-27 | $22.82 | $22.82 | 1,592,600 | — | — |
| 2025-02-26 | $19.88 | $19.88 | 757,300 | — | — |
| 2025-02-25 | $21.09 | $21.09 | 611,700 | — | — |
| 2025-02-24 | $21.03 | $21.03 | 640,800 | — | — |
| 2025-02-21 | $23.76 | $23.76 | 745,100 | — | — |
| 2025-02-20 | $23.39 | $23.39 | 519,600 | — | — |
| 2025-02-19 | $23.85 | $23.85 | 591,700 | — | — |
| 2025-02-18 | $22.72 | $22.72 | 862,100 | — | — |
| 2025-02-14 | $24.39 | $24.39 | 431,500 | — | — |
| 2025-02-13 | $24.37 | $24.37 | 354,900 | — | — |
| 2025-02-12 | $24.33 | $24.33 | 502,900 | — | — |
| 2025-02-11 | $24.80 | $24.80 | 1,021,700 | — | — |
| 2025-02-10 | $24.29 | $24.29 | 1,401,200 | — | — |
| 2025-02-07 | $27.40 | $27.40 | 1,215,200 | — | — |
| 2025-02-06 | $30.02 | $30.02 | 969,600 | — | — |
| 2025-02-05 | $30.70 | $30.70 | 435,300 | — | — |
| 2025-02-04 | $29.95 | $29.95 | 529,700 | — | — |
| 2025-02-03 | $28.35 | $28.35 | 531,700 | — | — |
| 2025-01-31 | $29.97 | $29.97 | 399,100 | — | — |
| 2025-01-30 | $30.32 | $30.32 | 778,900 | — | — |
| 2025-01-29 | $30.75 | $30.75 | 2,199,600 | — | — |
| 2025-01-28 | $28.71 | $28.71 | 510,900 | — | — |
| 2025-01-27 | $28.40 | $28.40 | 653,900 | — | — |
| 2025-01-24 | $28.22 | $28.22 | 389,800 | — | — |
| 2025-01-23 | $27.96 | $27.96 | 725,300 | — | — |
| 2025-01-22 | $27.94 | $27.94 | 943,600 | — | — |
| 2025-01-21 | $28.34 | $28.34 | 706,800 | — | — |
| 2025-01-17 | $27.06 | $27.06 | 846,800 | — | — |
| 2025-01-16 | $26.98 | $26.98 | 545,300 | — | — |
| 2025-01-15 | $26.89 | $26.89 | 1,337,600 | — | — |
| 2025-01-14 | $25.38 | $25.38 | 1,235,400 | — | — |
| 2025-01-13 | $25.16 | $25.16 | 1,241,300 | — | — |
| 2025-01-10 | $25.26 | $25.26 | 940,600 | — | — |
| 2025-01-08 | $27.04 | $27.04 | 1,070,700 | — | — |
| 2025-01-07 | $27.18 | $27.18 | 511,100 | — | — |
| 2025-01-06 | $27.50 | $27.50 | 588,600 | — | — |
| 2025-01-03 | $27.76 | $27.76 | 395,200 | — | — |
| 2025-01-02 | $28.19 | $28.19 | 559,800 | — | — |