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
- 2018-03-08 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 | $45.94 | $45.94 | 2,741,300 | — | — |
| 2025-12-30 | $46.28 | $46.28 | 3,258,200 | — | — |
| 2025-12-29 | $48.83 | $48.83 | 3,862,400 | — | — |
| 2025-12-26 | $49.64 | $49.64 | 4,417,300 | — | — |
| 2025-12-24 | $52.80 | $52.80 | 2,419,800 | — | — |
| 2025-12-23 | $52.47 | $52.47 | 11,310,600 | — | — |
| 2025-12-22 | $50.39 | $50.39 | 13,541,500 | — | — |
| 2025-12-19 | $44.12 | $44.12 | 11,501,200 | — | — |
| 2025-12-18 | $38.59 | $38.59 | 12,025,700 | — | — |
| 2025-12-17 | $40.16 | $40.16 | 22,652,500 | — | — |
| 2025-12-16 | $36.85 | $36.85 | 4,510,000 | — | — |
| 2025-12-15 | $35.44 | $35.44 | 8,771,100 | — | — |
| 2025-12-12 | $41.31 | $41.31 | 7,796,000 | — | — |
| 2025-12-11 | $46.75 | $46.75 | 4,620,500 | — | — |
| 2025-12-10 | $46.04 | $46.04 | 5,539,600 | — | — |
| 2025-12-09 | $44.91 | $44.91 | 4,035,600 | — | — |
| 2025-12-08 | $42.93 | $42.93 | 2,733,000 | — | — |
| 2025-12-05 | $42.43 | $42.43 | 3,542,100 | — | — |
| 2025-12-04 | $42.81 | $42.81 | 5,002,200 | — | — |
| 2025-12-03 | $40.02 | $40.02 | 4,917,000 | — | — |
| 2025-12-02 | $37.68 | $37.68 | 14,390,400 | — | — |
| 2025-12-01 | $43.57 | $43.57 | 4,636,100 | — | — |
| 2025-11-28 | $45.00 | $45.00 | 3,185,700 | — | — |
| 2025-11-26 | $42.37 | $42.37 | 3,949,900 | — | — |
| 2025-11-25 | $39.96 | $39.96 | 5,113,400 | — | — |
| 2025-11-24 | $39.26 | $39.26 | 5,943,600 | — | — |
| 2025-11-21 | $34.34 | $34.34 | 7,261,900 | — | — |
| 2025-11-20 | $33.76 | $33.76 | 10,315,900 | — | — |
| 2025-11-19 | $37.54 | $37.54 | 5,577,000 | — | — |
| 2025-11-18 | $38.67 | $38.67 | 6,886,100 | — | — |
| 2025-11-17 | $37.70 | $37.70 | 7,121,200 | — | — |
| 2025-11-14 | $36.94 | $36.94 | 10,567,600 | — | — |
| 2025-11-13 | $36.02 | $36.02 | 12,287,800 | — | — |
| 2025-11-12 | $41.73 | $41.73 | 6,956,200 | — | — |
| 2025-11-11 | $43.91 | $43.91 | 7,169,700 | — | — |
| 2025-11-10 | $47.17 | $47.17 | 9,491,800 | — | — |
| 2025-11-07 | $44.59 | $44.59 | 7,305,200 | — | — |
| 2025-11-06 | $43.37 | $43.37 | 7,385,200 | — | — |
| 2025-11-05 | $47.00 | $47.00 | 8,304,500 | — | — |
| 2025-11-04 | $48.11 | $48.11 | 13,124,900 | — | — |
| 2025-11-03 | $55.00 | $55.00 | 13,903,400 | — | — |
| 2025-10-31 | $50.66 | $50.66 | 5,966,500 | — | — |
| 2025-10-30 | $48.57 | $48.57 | 6,152,700 | — | — |
| 2025-10-29 | $51.92 | $51.92 | 6,508,200 | — | — |
| 2025-10-28 | $50.23 | $50.23 | 7,101,400 | — | — |
| 2025-10-27 | $49.80 | $49.80 | 5,479,700 | — | — |
| 2025-10-24 | $47.66 | $47.66 | 9,821,800 | — | — |
| 2025-10-23 | $40.64 | $40.64 | 6,522,800 | — | — |
| 2025-10-22 | $38.84 | $38.84 | 18,572,800 | — | — |
| 2025-10-21 | $46.92 | $46.92 | 7,270,900 | — | — |
| 2025-10-20 | $49.92 | $49.92 | 7,154,200 | — | — |
| 2025-10-17 | $48.46 | $48.46 | 7,436,300 | — | — |
| 2025-10-16 | $48.78 | $48.78 | 8,061,500 | — | — |
| 2025-10-15 | $53.91 | $53.91 | 13,599,500 | — | — |
| 2025-10-14 | $49.95 | $49.95 | 11,726,800 | — | — |
| 2025-10-13 | $49.11 | $49.11 | 6,944,700 | — | — |
| 2025-10-10 | $43.57 | $43.57 | 11,113,300 | — | — |
| 2025-10-09 | $46.36 | $46.36 | 5,004,600 | — | — |
| 2025-10-08 | $44.60 | $44.60 | 8,711,400 | — | — |
| 2025-10-07 | $41.73 | $41.73 | 5,856,600 | — | — |
| 2025-10-06 | $41.42 | $41.42 | 5,503,100 | — | — |
| 2025-10-03 | $40.10 | $40.10 | 7,170,600 | — | — |
| 2025-10-02 | $39.04 | $39.04 | 5,817,000 | — | — |
| 2025-10-01 | $36.53 | $36.53 | 5,969,700 | — | — |
| 2025-09-30 | $34.81 | $34.81 | 3,053,300 | — | — |
| 2025-09-29 | $34.85 | $34.85 | 4,814,400 | — | — |
| 2025-09-26 | $33.16 | $33.16 | 5,589,200 | — | — |
| 2025-09-25 | $34.88 | $34.88 | 8,829,700 | — | — |
| 2025-09-24 | $37.86 | $37.86 | 7,194,000 | — | — |
| 2025-09-23 | $35.42 | $35.42 | 8,555,100 | — | — |
| 2025-09-22 | $37.87 | $37.87 | 6,618,600 | — | — |
| 2025-09-19 | $36.24 | $36.24 | 9,566,500 | — | — |
| 2025-09-18 | $37.38 | $37.38 | 8,937,000 | — | — |
| 2025-09-17 | $37.79 | $37.79 | 9,526,100 | — | — |
| 2025-09-16 | $35.03 | $35.03 | 5,853,100 | — | — |
| 2025-09-15 | $34.20 | $34.20 | 4,207,700 | — | — |
| 2025-09-12 | $32.44 | $32.44 | 3,817,500 | — | — |
| 2025-09-11 | $31.96 | $31.96 | 4,634,000 | — | — |
| 2025-09-10 | $30.95 | $30.95 | 7,678,400 | — | — |
| 2025-09-09 | $29.30 | $29.30 | 9,270,700 | — | — |
| 2025-09-08 | $25.48 | $25.48 | 3,877,400 | — | — |
| 2025-09-05 | $25.38 | $25.38 | 5,256,800 | — | — |
| 2025-09-04 | $25.61 | $25.61 | 6,387,300 | — | — |
| 2025-09-03 | $27.67 | $27.67 | 11,114,700 | — | — |
| 2025-09-02 | $27.40 | $27.40 | 4,428,100 | — | — |
| 2025-08-29 | $26.73 | $26.73 | 4,096,700 | — | — |
| 2025-08-28 | $26.51 | $26.51 | 4,308,300 | — | — |
| 2025-08-27 | $26.35 | $26.35 | 6,086,700 | — | — |
| 2025-08-26 | $25.91 | $25.91 | 8,850,400 | — | — |
| 2025-08-25 | $23.45 | $23.45 | 3,306,900 | — | — |
| 2025-08-22 | $23.37 | $23.37 | 5,636,400 | — | — |
| 2025-08-21 | $21.37 | $21.37 | 4,209,700 | — | — |
| 2025-08-20 | $22.31 | $22.31 | 4,290,700 | — | — |
| 2025-08-19 | $21.98 | $21.98 | 6,620,900 | — | — |
| 2025-08-18 | $24.42 | $24.42 | 5,945,600 | — | — |
| 2025-08-15 | $23.32 | $23.32 | 4,728,000 | — | — |
| 2025-08-14 | $23.80 | $23.80 | 9,120,200 | — | — |
| 2025-08-13 | $22.36 | $22.36 | 4,859,000 | — | — |
| 2025-08-12 | $21.58 | $21.58 | 4,121,700 | — | — |
| 2025-08-11 | $20.57 | $20.57 | 6,131,300 | — | — |
| 2025-08-08 | $19.46 | $19.46 | 5,391,400 | — | — |
| 2025-08-07 | $20.02 | $20.02 | 5,940,400 | — | — |
| 2025-08-06 | $20.69 | $20.69 | 3,130,400 | — | — |
| 2025-08-05 | $20.27 | $20.27 | 3,364,700 | — | — |
| 2025-08-04 | $21.19 | $21.19 | 3,189,200 | — | — |
| 2025-08-01 | $19.78 | $19.78 | 4,766,500 | — | — |
| 2025-07-31 | $21.23 | $21.23 | 7,835,200 | — | — |
| 2025-07-30 | $19.82 | $19.82 | 3,433,700 | — | — |
| 2025-07-29 | $19.70 | $19.70 | 3,411,600 | — | — |
| 2025-07-28 | $20.33 | $20.33 | 2,039,900 | — | — |
| 2025-07-25 | $20.38 | $20.38 | 3,410,000 | — | — |
| 2025-07-24 | $21.14 | $21.14 | 3,316,700 | — | — |
| 2025-07-23 | $21.65 | $21.65 | 4,046,100 | — | — |
| 2025-07-22 | $21.40 | $21.40 | 4,055,000 | — | — |
| 2025-07-21 | $21.34 | $21.34 | 5,032,100 | — | — |
| 2025-07-18 | $21.62 | $21.62 | 5,347,400 | — | — |
| 2025-07-17 | $22.12 | $22.12 | 4,202,200 | — | — |
| 2025-07-16 | $22.24 | $22.24 | 5,170,000 | — | — |
| 2025-07-15 | $21.56 | $21.56 | 3,956,600 | — | — |
| 2025-07-14 | $22.12 | $22.12 | 6,262,300 | — | — |
| 2025-07-11 | $21.83 | $21.83 | 5,592,800 | — | — |
| 2025-07-10 | $22.07 | $22.07 | 6,579,600 | — | — |
| 2025-07-09 | $21.27 | $21.27 | 5,171,400 | — | — |
| 2025-07-08 | $20.89 | $20.89 | 5,868,300 | — | — |
| 2025-07-07 | $21.20 | $21.20 | 8,725,600 | — | — |
| 2025-07-03 | $21.90 | $21.90 | 6,853,600 | — | — |
| 2025-07-02 | $21.08 | $21.08 | 16,981,400 | — | — |
| 2025-07-01 | $18.48 | $18.48 | 6,178,500 | — | — |
| 2025-06-30 | $18.60 | $18.60 | 5,177,000 | — | — |
| 2025-06-27 | $17.66 | $17.66 | 7,735,000 | — | — |
| 2025-06-26 | $18.68 | $18.68 | 9,417,100 | — | — |
| 2025-06-25 | $17.45 | $17.45 | 6,721,900 | — | — |
| 2025-06-24 | $17.24 | $17.24 | 5,097,300 | — | — |
| 2025-06-23 | $15.89 | $15.89 | 7,321,400 | — | — |
| 2025-06-20 | $16.70 | $16.70 | 6,626,000 | — | — |
| 2025-06-18 | $17.03 | $17.03 | 5,691,400 | — | — |
| 2025-06-17 | $16.99 | $16.99 | 5,327,900 | — | — |
| 2025-06-16 | $18.46 | $18.46 | 4,489,900 | — | — |
| 2025-06-13 | $17.48 | $17.48 | 4,831,600 | — | — |
| 2025-06-12 | $18.36 | $18.36 | 4,028,900 | — | — |
| 2025-06-11 | $18.52 | $18.52 | 4,598,300 | — | — |
| 2025-06-10 | $18.53 | $18.53 | 4,384,100 | — | — |
| 2025-06-09 | $18.55 | $18.55 | 5,962,900 | — | — |
| 2025-06-06 | $18.57 | $18.57 | 11,137,800 | — | — |
| 2025-06-05 | $16.32 | $16.32 | 8,786,600 | — | — |
| 2025-06-04 | $17.01 | $17.01 | 6,668,200 | — | — |
| 2025-06-03 | $16.06 | $16.06 | 6,761,100 | — | — |
| 2025-06-02 | $15.21 | $15.21 | 5,132,900 | — | — |
| 2025-05-30 | $15.27 | $15.27 | 7,494,500 | — | — |
| 2025-05-29 | $15.38 | $15.38 | 4,506,000 | — | — |
| 2025-05-28 | $15.54 | $15.54 | 6,761,000 | — | — |
| 2025-05-27 | $16.90 | $16.90 | 6,961,800 | — | — |
| 2025-05-23 | $16.65 | $16.65 | 7,186,800 | — | — |
| 2025-05-22 | $17.08 | $17.08 | 10,069,500 | — | — |
| 2025-05-21 | $16.36 | $16.36 | 10,944,700 | — | — |
| 2025-05-20 | $16.83 | $16.83 | 8,404,700 | — | — |
| 2025-05-19 | $17.17 | $17.17 | 7,205,100 | — | — |
| 2025-05-16 | $17.13 | $17.13 | 11,037,600 | — | — |
| 2025-05-15 | $15.58 | $15.58 | 5,903,900 | — | — |
| 2025-05-14 | $16.13 | $16.13 | 7,641,100 | — | — |
| 2025-05-13 | $16.50 | $16.50 | 9,637,600 | — | — |
| 2025-05-12 | $15.52 | $15.52 | 11,824,300 | — | — |
| 2025-05-09 | $13.89 | $13.89 | 8,254,200 | — | — |
| 2025-05-08 | $14.17 | $14.17 | 10,578,700 | — | — |
| 2025-05-07 | $12.66 | $12.66 | 5,087,100 | — | — |
| 2025-05-06 | $12.76 | $12.76 | 3,894,100 | — | — |
| 2025-05-05 | $12.76 | $12.76 | 4,470,100 | — | — |
| 2025-05-02 | $13.80 | $13.80 | 5,555,500 | — | — |
| 2025-05-01 | $13.51 | $13.51 | 8,090,200 | — | — |
| 2025-04-30 | $12.31 | $12.31 | 4,580,000 | — | — |
| 2025-04-29 | $13.05 | $13.05 | 3,074,600 | — | — |
| 2025-04-28 | $13.11 | $13.11 | 4,221,400 | — | — |
| 2025-04-25 | $13.40 | $13.40 | 4,774,600 | — | — |
| 2025-04-24 | $12.90 | $12.90 | 4,604,500 | — | — |
| 2025-04-23 | $12.26 | $12.26 | 6,602,900 | — | — |
| 2025-04-22 | $11.79 | $11.79 | 8,131,700 | — | — |
| 2025-04-21 | $10.64 | $10.64 | 5,057,800 | — | — |
| 2025-04-17 | $11.19 | $11.19 | 4,259,700 | — | — |
| 2025-04-16 | $11.08 | $11.08 | 5,587,800 | — | — |
| 2025-04-15 | $11.43 | $11.43 | 4,693,600 | — | — |
| 2025-04-14 | $12.10 | $12.10 | 5,700,100 | — | — |
| 2025-04-11 | $12.16 | $12.16 | 5,154,800 | — | — |
| 2025-04-10 | $11.73 | $11.73 | 6,038,800 | — | — |
| 2025-04-09 | $12.59 | $12.59 | 9,684,300 | — | — |
| 2025-04-08 | $11.08 | $11.08 | 5,466,100 | — | — |
| 2025-04-07 | $11.43 | $11.43 | 6,705,900 | — | — |
| 2025-04-04 | $11.39 | $11.39 | 7,151,200 | — | — |
| 2025-04-03 | $11.91 | $11.91 | 5,324,600 | — | — |
| 2025-04-02 | $13.39 | $13.39 | 8,258,300 | — | — |
| 2025-04-01 | $13.32 | $13.32 | 10,059,000 | — | — |
| 2025-03-31 | $11.62 | $11.62 | 9,170,000 | — | — |
| 2025-03-28 | $11.72 | $11.72 | 2,883,900 | — | — |
| 2025-03-27 | $12.46 | $12.46 | 2,452,600 | — | — |
| 2025-03-26 | $12.93 | $12.93 | 2,778,900 | — | — |
| 2025-03-25 | $13.66 | $13.66 | 2,808,500 | — | — |
| 2025-03-24 | $13.95 | $13.95 | 4,583,900 | — | — |
| 2025-03-21 | $12.90 | $12.90 | 3,336,600 | — | — |
| 2025-03-20 | $12.92 | $12.92 | 3,899,800 | — | — |
| 2025-03-19 | $12.93 | $12.93 | 4,273,700 | — | — |
| 2025-03-18 | $12.07 | $12.07 | 3,549,500 | — | — |
| 2025-03-17 | $12.95 | $12.95 | 3,194,100 | — | — |
| 2025-03-14 | $12.62 | $12.62 | 4,043,100 | — | — |
| 2025-03-13 | $11.71 | $11.71 | 3,509,900 | — | — |
| 2025-03-12 | $12.15 | $12.15 | 3,874,400 | — | — |
| 2025-03-11 | $11.88 | $11.88 | 4,188,700 | — | — |
| 2025-03-10 | $11.48 | $11.48 | 6,093,600 | — | — |
| 2025-03-07 | $13.51 | $13.51 | 5,324,400 | — | — |
| 2025-03-06 | $13.41 | $13.41 | 4,624,600 | — | — |
| 2025-03-05 | $14.92 | $14.92 | 3,717,100 | — | — |
| 2025-03-04 | $14.02 | $14.02 | 4,646,100 | — | — |
| 2025-03-03 | $14.08 | $14.08 | 6,257,100 | — | — |
| 2025-02-28 | $14.75 | $14.75 | 6,653,400 | — | — |
| 2025-02-27 | $14.41 | $14.41 | 5,393,600 | — | — |
| 2025-02-26 | $14.94 | $14.94 | 4,967,900 | — | — |
| 2025-02-25 | $14.87 | $14.87 | 7,915,600 | — | — |
| 2025-02-24 | $16.60 | $16.60 | 5,289,000 | — | — |
| 2025-02-21 | $17.93 | $17.93 | 6,375,700 | — | — |
| 2025-02-20 | $19.53 | $19.53 | 2,949,900 | — | — |
| 2025-02-19 | $19.72 | $19.72 | 2,236,200 | — | — |
| 2025-02-18 | $19.78 | $19.78 | 2,753,900 | — | — |
| 2025-02-14 | $20.47 | $20.47 | 2,232,500 | — | — |
| 2025-02-13 | $20.47 | $20.47 | 2,820,700 | — | — |
| 2025-02-12 | $20.32 | $20.32 | 2,044,400 | — | — |
| 2025-02-11 | $20.09 | $20.09 | 3,029,600 | — | — |
| 2025-02-10 | $20.81 | $20.81 | 2,342,300 | — | — |
| 2025-02-07 | $20.88 | $20.88 | 3,741,600 | — | — |
| 2025-02-06 | $21.10 | $21.10 | 2,436,100 | — | — |
| 2025-02-05 | $20.82 | $20.82 | 3,107,900 | — | — |
| 2025-02-04 | $21.57 | $21.57 | 2,866,700 | — | — |
| 2025-02-03 | $21.64 | $21.64 | 6,128,800 | — | — |
| 2025-01-31 | $21.69 | $21.69 | 6,547,600 | — | — |
| 2025-01-30 | $21.50 | $21.50 | 4,791,300 | — | — |
| 2025-01-29 | $20.11 | $20.11 | 4,211,200 | — | — |
| 2025-01-28 | $19.61 | $19.61 | 5,519,600 | — | — |
| 2025-01-27 | $19.78 | $19.78 | 13,190,000 | — | — |
| 2025-01-24 | $26.04 | $26.04 | 6,741,200 | — | — |
| 2025-01-23 | $25.43 | $25.43 | 5,368,600 | — | — |
| 2025-01-22 | $25.86 | $25.86 | 5,154,000 | — | — |
| 2025-01-21 | $26.12 | $26.12 | 5,966,600 | — | — |
| 2025-01-17 | $26.92 | $26.92 | 10,173,200 | — | — |
| 2025-01-16 | $26.59 | $26.59 | 4,974,400 | — | — |
| 2025-01-15 | $26.26 | $26.26 | 6,109,200 | — | — |
| 2025-01-14 | $23.86 | $23.86 | 4,252,000 | — | — |
| 2025-01-13 | $22.93 | $22.93 | 3,938,400 | — | — |
| 2025-01-10 | $23.40 | $23.40 | 4,352,500 | — | — |
| 2025-01-08 | $23.50 | $23.50 | 5,044,100 | — | — |
| 2025-01-07 | $24.85 | $24.85 | 7,142,700 | — | — |
| 2025-01-06 | $26.67 | $26.67 | 7,675,700 | — | — |
| 2025-01-03 | $24.16 | $24.16 | 5,321,900 | — | — |
| 2025-01-02 | $21.89 | $21.89 | 4,095,100 | — | — |