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
- 2021-07-22 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 | $52.64 | $52.64 | 952,800 | — | — |
| 2025-12-30 | $53.04 | $53.04 | 563,800 | — | — |
| 2025-12-29 | $53.06 | $53.06 | 1,196,500 | — | — |
| 2025-12-26 | $53.81 | $53.81 | 1,735,900 | — | — |
| 2025-12-24 | $54.29 | $54.29 | 278,400 | — | — |
| 2025-12-23 | $53.95 | $53.95 | 696,200 | — | — |
| 2025-12-22 | $53.56 | $53.56 | 703,200 | — | — |
| 2025-12-19 | $53.29 | $53.29 | 1,506,900 | — | — |
| 2025-12-18 | $53.17 | $53.17 | 1,662,400 | — | — |
| 2025-12-17 | $52.60 | $52.60 | 994,900 | — | — |
| 2025-12-16 | $52.61 | $52.61 | 961,800 | — | — |
| 2025-12-15 | $52.34 | $52.34 | 1,177,200 | — | — |
| 2025-12-12 | $53.14 | $53.14 | 702,900 | — | — |
| 2025-12-11 | $53.80 | $53.80 | 856,900 | — | — |
| 2025-12-10 | $53.34 | $53.34 | 1,044,800 | — | — |
| 2025-12-09 | $52.43 | $52.43 | 901,700 | — | — |
| 2025-12-08 | $52.90 | $52.90 | 1,533,100 | — | — |
| 2025-12-05 | $52.54 | $52.54 | 633,600 | — | — |
| 2025-12-04 | $52.15 | $52.15 | 919,900 | — | — |
| 2025-12-03 | $52.62 | $52.62 | 1,289,500 | — | — |
| 2025-12-02 | $50.97 | $50.97 | 1,249,300 | — | — |
| 2025-12-01 | $50.40 | $50.40 | 1,069,500 | — | — |
| 2025-11-28 | $50.74 | $50.74 | 407,100 | — | — |
| 2025-11-26 | $50.50 | $50.50 | 690,400 | — | — |
| 2025-11-25 | $49.65 | $49.65 | 1,078,500 | — | — |
| 2025-11-24 | $47.99 | $47.99 | 943,700 | — | — |
| 2025-11-21 | $47.56 | $47.56 | 1,548,100 | — | — |
| 2025-11-20 | $46.21 | $46.21 | 1,382,000 | — | — |
| 2025-11-19 | $46.84 | $46.84 | 926,000 | — | — |
| 2025-11-18 | $47.91 | $47.91 | 1,209,600 | — | — |
| 2025-11-17 | $48.08 | $48.08 | 1,412,700 | — | — |
| 2025-11-14 | $49.53 | $49.53 | 970,800 | — | — |
| 2025-11-13 | $49.91 | $49.91 | 1,111,600 | — | — |
| 2025-11-12 | $52.01 | $52.01 | 718,200 | — | — |
| 2025-11-11 | $52.37 | $52.37 | 1,089,600 | — | — |
| 2025-11-10 | $51.00 | $51.00 | 926,700 | — | — |
| 2025-11-07 | $50.84 | $50.84 | 1,349,100 | — | — |
| 2025-11-06 | $50.82 | $50.82 | 1,898,000 | — | — |
| 2025-11-05 | $52.54 | $52.54 | 2,860,300 | — | — |
| 2025-11-04 | $55.37 | $55.37 | 1,688,300 | — | — |
| 2025-11-03 | $55.36 | $55.36 | 1,380,900 | — | — |
| 2025-10-31 | $56.21 | $56.21 | 1,987,900 | — | — |
| 2025-10-30 | $53.84 | $53.84 | 655,900 | — | — |
| 2025-10-29 | $54.02 | $54.02 | 780,200 | — | — |
| 2025-10-28 | $54.24 | $54.24 | 1,018,500 | — | — |
| 2025-10-27 | $54.68 | $54.68 | 596,200 | — | — |
| 2025-10-24 | $54.67 | $54.67 | 573,000 | — | — |
| 2025-10-23 | $53.73 | $53.73 | 561,100 | — | — |
| 2025-10-22 | $53.56 | $53.56 | 807,800 | — | — |
| 2025-10-21 | $55.12 | $55.12 | 564,600 | — | — |
| 2025-10-20 | $54.83 | $54.83 | 833,500 | — | — |
| 2025-10-17 | $55.22 | $55.22 | 881,100 | — | — |
| 2025-10-16 | $54.61 | $54.61 | 946,900 | — | — |
| 2025-10-15 | $53.89 | $53.89 | 766,500 | — | — |
| 2025-10-14 | $54.13 | $54.13 | 764,500 | — | — |
| 2025-10-13 | $52.51 | $52.51 | 672,000 | — | — |
| 2025-10-10 | $51.30 | $51.30 | 1,253,800 | — | — |
| 2025-10-09 | $53.73 | $53.73 | 675,500 | — | — |
| 2025-10-08 | $54.57 | $54.57 | 729,800 | — | — |
| 2025-10-07 | $54.21 | $54.21 | 1,166,200 | — | — |
| 2025-10-06 | $55.43 | $55.43 | 881,000 | — | — |
| 2025-10-03 | $53.73 | $53.73 | 706,200 | — | — |
| 2025-10-02 | $53.80 | $53.80 | 852,500 | — | — |
| 2025-10-01 | $53.20 | $53.20 | 651,700 | — | — |
| 2025-09-30 | $52.89 | $52.89 | 994,200 | — | — |
| 2025-09-29 | $52.93 | $52.93 | 888,300 | — | — |
| 2025-09-26 | $53.56 | $53.56 | 865,000 | — | — |
| 2025-09-25 | $52.71 | $52.71 | 1,467,700 | — | — |
| 2025-09-24 | $50.96 | $50.96 | 958,600 | — | — |
| 2025-09-23 | $50.42 | $50.42 | 840,700 | — | — |
| 2025-09-22 | $49.86 | $49.86 | 944,800 | — | — |
| 2025-09-19 | $49.66 | $49.66 | 1,841,800 | — | — |
| 2025-09-18 | $51.11 | $51.11 | 744,200 | — | — |
| 2025-09-17 | $50.48 | $50.48 | 744,700 | — | — |
| 2025-09-16 | $50.84 | $50.84 | 748,600 | — | — |
| 2025-09-15 | $50.74 | $50.74 | 779,700 | — | — |
| 2025-09-12 | $51.03 | $51.03 | 959,900 | — | — |
| 2025-09-11 | $51.56 | $51.56 | 1,050,400 | — | — |
| 2025-09-10 | $50.35 | $50.35 | 977,800 | — | — |
| 2025-09-09 | $50.89 | $50.89 | 1,459,200 | — | — |
| 2025-09-08 | $52.27 | $52.27 | 711,700 | — | — |
| 2025-09-05 | $52.63 | $52.63 | 928,900 | — | — |
| 2025-09-04 | $51.38 | $51.38 | 860,000 | — | — |
| 2025-09-03 | $51.11 | $51.11 | 502,500 | — | — |
| 2025-09-02 | $51.25 | $51.25 | 1,040,600 | — | — |
| 2025-08-29 | $52.65 | $52.65 | 849,900 | — | — |
| 2025-08-28 | $52.92 | $52.92 | 778,000 | — | — |
| 2025-08-27 | $53.35 | $53.35 | 581,100 | — | — |
| 2025-08-26 | $53.26 | $53.26 | 1,267,600 | — | — |
| 2025-08-25 | $53.18 | $53.18 | 820,000 | — | — |
| 2025-08-22 | $54.59 | $54.59 | 1,039,600 | — | — |
| 2025-08-21 | $52.22 | $52.22 | 727,500 | — | — |
| 2025-08-20 | $52.34 | $52.34 | 1,005,900 | — | — |
| 2025-08-19 | $53.34 | $53.34 | 938,900 | — | — |
| 2025-08-18 | $53.02 | $53.02 | 776,300 | — | — |
| 2025-08-15 | $52.55 | $52.55 | 982,800 | — | — |
| 2025-08-14 | $53.63 | $53.63 | 1,209,900 | — | — |
| 2025-08-13 | $53.80 | $53.80 | 1,354,100 | — | — |
| 2025-08-12 | $51.40 | $51.40 | 1,131,600 | — | — |
| 2025-08-11 | $50.15 | $50.15 | 1,358,400 | — | — |
| 2025-08-08 | $50.33 | $50.33 | 904,900 | — | — |
| 2025-08-07 | $50.93 | $50.93 | 2,356,900 | — | — |
| 2025-08-06 | $50.49 | $50.49 | 3,397,100 | — | — |
| 2025-08-05 | $48.98 | $48.98 | 1,566,200 | — | — |
| 2025-08-04 | $48.47 | $48.47 | 828,900 | — | — |
| 2025-08-01 | $48.07 | $48.07 | 952,500 | — | — |
| 2025-07-31 | $49.71 | $49.71 | 1,132,200 | — | — |
| 2025-07-30 | $49.78 | $49.78 | 920,400 | — | — |
| 2025-07-29 | $51.58 | $51.58 | 1,078,700 | — | — |
| 2025-07-28 | $52.27 | $52.27 | 801,100 | — | — |
| 2025-07-25 | $52.63 | $52.63 | 669,600 | — | — |
| 2025-07-24 | $51.77 | $51.77 | 759,100 | — | — |
| 2025-07-23 | $51.62 | $51.62 | 744,000 | — | — |
| 2025-07-22 | $50.91 | $50.91 | 814,700 | — | — |
| 2025-07-21 | $50.29 | $50.29 | 629,600 | — | — |
| 2025-07-18 | $50.36 | $50.36 | 744,800 | — | — |
| 2025-07-17 | $51.40 | $51.40 | 985,100 | — | — |
| 2025-07-16 | $51.54 | $51.54 | 806,700 | — | — |
| 2025-07-15 | $51.49 | $51.49 | 1,058,600 | — | — |
| 2025-07-14 | $52.12 | $52.12 | 1,096,300 | — | — |
| 2025-07-11 | $51.77 | $51.77 | 862,400 | — | — |
| 2025-07-10 | $51.66 | $51.66 | 1,096,700 | — | — |
| 2025-07-09 | $50.29 | $50.29 | 1,038,700 | — | — |
| 2025-07-08 | $50.24 | $50.24 | 1,169,500 | — | — |
| 2025-07-07 | $49.90 | $49.90 | 1,065,700 | — | — |
| 2025-07-03 | $51.05 | $51.05 | 1,602,300 | — | — |
| 2025-07-02 | $50.53 | $50.53 | 1,498,200 | — | — |
| 2025-07-01 | $49.45 | $49.45 | 1,607,900 | — | — |
| 2025-06-30 | $48.70 | $48.70 | 1,035,600 | — | — |
| 2025-06-27 | $49.00 | $49.00 | 2,333,700 | — | — |
| 2025-06-26 | $48.09 | $48.09 | 1,444,400 | — | — |
| 2025-06-25 | $47.85 | $47.85 | 1,001,600 | — | — |
| 2025-06-24 | $48.01 | $48.01 | 2,583,900 | — | — |
| 2025-06-23 | $49.10 | $49.10 | 3,861,800 | — | — |
| 2025-06-20 | $47.97 | $47.97 | 7,041,700 | — | — |
| 2025-06-18 | $42.78 | $42.78 | 1,046,600 | — | — |
| 2025-06-17 | $42.75 | $42.75 | 890,600 | — | — |
| 2025-06-16 | $43.26 | $43.26 | 1,161,600 | — | — |
| 2025-06-13 | $42.96 | $42.96 | 981,200 | — | — |
| 2025-06-12 | $43.74 | $43.74 | 1,089,800 | — | — |
| 2025-06-11 | $43.64 | $43.64 | 1,179,800 | — | — |
| 2025-06-10 | $44.05 | $44.05 | 1,347,600 | — | — |
| 2025-06-09 | $42.77 | $42.77 | 1,085,300 | — | — |
| 2025-06-06 | $42.21 | $42.21 | 691,600 | — | — |
| 2025-06-05 | $41.93 | $41.93 | 988,600 | — | — |
| 2025-06-04 | $41.82 | $41.82 | 995,400 | — | — |
| 2025-06-03 | $41.19 | $41.19 | 868,000 | — | — |
| 2025-06-02 | $40.56 | $40.56 | 653,400 | — | — |
| 2025-05-30 | $41.14 | $41.14 | 1,171,000 | — | — |
| 2025-05-29 | $41.65 | $41.65 | 1,184,700 | — | — |
| 2025-05-28 | $40.94 | $40.94 | 971,500 | — | — |
| 2025-05-27 | $41.60 | $41.60 | 964,400 | — | — |
| 2025-05-23 | $39.63 | $39.63 | 580,800 | — | — |
| 2025-05-22 | $40.43 | $40.43 | 800,700 | — | — |
| 2025-05-21 | $39.78 | $39.78 | 940,500 | — | — |
| 2025-05-20 | $41.38 | $41.38 | 867,000 | — | — |
| 2025-05-19 | $41.78 | $41.78 | 1,230,900 | — | — |
| 2025-05-16 | $42.27 | $42.27 | 1,415,100 | — | — |
| 2025-05-15 | $41.30 | $41.30 | 1,192,400 | — | — |
| 2025-05-14 | $41.07 | $41.07 | 1,324,500 | — | — |
| 2025-05-13 | $40.56 | $40.56 | 1,136,200 | — | — |
| 2025-05-12 | $40.79 | $40.79 | 1,679,600 | — | — |
| 2025-05-09 | $39.66 | $39.66 | 1,102,300 | — | — |
| 2025-05-08 | $39.71 | $39.71 | 1,977,100 | — | — |
| 2025-05-07 | $38.08 | $38.08 | 2,755,600 | — | — |
| 2025-05-06 | $37.80 | $37.80 | 1,305,200 | — | — |
| 2025-05-05 | $37.33 | $37.33 | 863,100 | — | — |
| 2025-05-02 | $37.52 | $37.52 | 812,900 | — | — |
| 2025-05-01 | $36.17 | $36.17 | 1,405,700 | — | — |
| 2025-04-30 | $36.24 | $36.24 | 1,155,900 | — | — |
| 2025-04-29 | $35.75 | $35.75 | 1,626,900 | — | — |
| 2025-04-28 | $35.94 | $35.94 | 841,900 | — | — |
| 2025-04-25 | $35.76 | $35.76 | 1,091,300 | — | — |
| 2025-04-24 | $36.48 | $36.48 | 1,088,000 | — | — |
| 2025-04-23 | $35.06 | $35.06 | 1,135,000 | — | — |
| 2025-04-22 | $34.36 | $34.36 | 1,004,400 | — | — |
| 2025-04-21 | $33.09 | $33.09 | 1,538,000 | — | — |
| 2025-04-17 | $33.84 | $33.84 | 932,900 | — | — |
| 2025-04-16 | $33.33 | $33.33 | 1,224,300 | — | — |
| 2025-04-15 | $33.87 | $33.87 | 1,062,400 | — | — |
| 2025-04-14 | $34.50 | $34.50 | 2,220,600 | — | — |
| 2025-04-11 | $34.25 | $34.25 | 1,298,200 | — | — |
| 2025-04-10 | $33.76 | $33.76 | 1,805,700 | — | — |
| 2025-04-09 | $35.53 | $35.53 | 3,114,000 | — | — |
| 2025-04-08 | $31.53 | $31.53 | 2,913,900 | — | — |
| 2025-04-07 | $34.12 | $34.12 | 2,604,800 | — | — |
| 2025-04-04 | $34.34 | $34.34 | 2,443,400 | — | — |
| 2025-04-03 | $36.30 | $36.30 | 2,324,400 | — | — |
| 2025-04-02 | $40.11 | $40.11 | 1,058,400 | — | — |
| 2025-04-01 | $39.39 | $39.39 | 1,041,100 | — | — |
| 2025-03-31 | $39.08 | $39.08 | 903,900 | — | — |
| 2025-03-28 | $39.32 | $39.32 | 1,162,700 | — | — |
| 2025-03-27 | $40.07 | $40.07 | 951,700 | — | — |
| 2025-03-26 | $39.91 | $39.91 | 1,096,900 | — | — |
| 2025-03-25 | $40.28 | $40.28 | 1,580,700 | — | — |
| 2025-03-24 | $40.52 | $40.52 | 1,368,900 | — | — |
| 2025-03-21 | $40.37 | $40.37 | 1,929,400 | — | — |
| 2025-03-20 | $40.69 | $40.69 | 1,138,100 | — | — |
| 2025-03-19 | $40.84 | $40.84 | 992,700 | — | — |
| 2025-03-18 | $40.73 | $40.73 | 1,233,600 | — | — |
| 2025-03-17 | $41.21 | $41.21 | 1,922,800 | — | — |
| 2025-03-14 | $40.16 | $40.16 | 2,492,800 | — | — |
| 2025-03-13 | $39.14 | $39.14 | 3,616,700 | — | — |
| 2025-03-12 | $38.38 | $38.38 | 2,191,800 | — | — |
| 2025-03-11 | $36.99 | $36.99 | 2,573,800 | — | — |
| 2025-03-10 | $37.49 | $37.49 | 1,562,300 | — | — |
| 2025-03-07 | $38.10 | $38.10 | 1,314,400 | — | — |
| 2025-03-06 | $38.38 | $38.38 | 1,598,400 | — | — |
| 2025-03-05 | $38.48 | $38.48 | 1,566,200 | — | — |
| 2025-03-04 | $37.11 | $37.11 | 1,653,100 | — | — |
| 2025-03-03 | $38.05 | $38.05 | 1,205,100 | — | — |
| 2025-02-28 | $39.42 | $39.42 | 1,581,700 | — | — |
| 2025-02-27 | $39.75 | $39.75 | 1,078,900 | — | — |
| 2025-02-26 | $40.77 | $40.77 | 1,305,600 | — | — |
| 2025-02-25 | $41.30 | $41.30 | 2,419,700 | — | — |
| 2025-02-24 | $39.25 | $39.25 | 1,463,900 | — | — |
| 2025-02-21 | $39.30 | $39.30 | 1,369,600 | — | — |
| 2025-02-20 | $39.90 | $39.90 | 1,950,400 | — | — |
| 2025-02-19 | $40.44 | $40.44 | 2,326,300 | — | — |
| 2025-02-18 | $41.17 | $41.17 | 3,127,500 | — | — |
| 2025-02-14 | $39.41 | $39.41 | 4,534,600 | — | — |
| 2025-02-13 | $36.31 | $36.31 | 7,002,300 | — | — |
| 2025-02-12 | $42.76 | $42.76 | 2,304,800 | — | — |
| 2025-02-11 | $43.00 | $43.00 | 2,133,100 | — | — |
| 2025-02-10 | $43.06 | $43.06 | 1,722,900 | — | — |
| 2025-02-07 | $43.30 | $43.30 | 1,243,800 | — | — |
| 2025-02-06 | $43.85 | $43.85 | 949,000 | — | — |
| 2025-02-05 | $44.12 | $44.12 | 992,800 | — | — |
| 2025-02-04 | $44.96 | $44.96 | 721,600 | — | — |
| 2025-02-03 | $44.23 | $44.23 | 1,110,200 | — | — |
| 2025-01-31 | $45.45 | $45.45 | 795,400 | — | — |
| 2025-01-30 | $45.97 | $45.97 | 883,000 | — | — |
| 2025-01-29 | $46.18 | $46.18 | 811,000 | — | — |
| 2025-01-28 | $45.88 | $45.88 | 812,900 | — | — |
| 2025-01-27 | $45.64 | $45.64 | 972,500 | — | — |
| 2025-01-24 | $45.22 | $45.22 | 861,100 | — | — |
| 2025-01-23 | $45.04 | $45.04 | 1,316,600 | — | — |
| 2025-01-22 | $45.09 | $45.09 | 998,200 | — | — |
| 2025-01-21 | $45.26 | $45.26 | 1,245,400 | — | — |
| 2025-01-17 | $43.95 | $43.95 | 888,900 | — | — |
| 2025-01-16 | $44.37 | $44.37 | 1,318,000 | — | — |
| 2025-01-15 | $44.92 | $44.92 | 1,626,200 | — | — |
| 2025-01-14 | $43.55 | $43.55 | 862,300 | — | — |
| 2025-01-13 | $42.87 | $42.87 | 1,059,600 | — | — |
| 2025-01-10 | $42.87 | $42.87 | 1,540,500 | — | — |
| 2025-01-08 | $44.70 | $44.70 | 1,696,300 | — | — |
| 2025-01-07 | $45.54 | $45.54 | 1,340,200 | — | — |
| 2025-01-06 | $44.74 | $44.74 | 1,549,200 | — | — |
| 2025-01-03 | $43.90 | $43.90 | 1,059,200 | — | — |
| 2025-01-02 | $43.07 | $43.07 | 952,600 | — | — |