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
- 2021-06-30 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 | $45.82 | $45.82 | 328,600 | — | — |
| 2025-12-30 | $46.52 | $46.52 | 366,200 | — | — |
| 2025-12-29 | $47.52 | $47.52 | 499,500 | — | — |
| 2025-12-26 | $47.67 | $47.67 | 310,400 | — | — |
| 2025-12-24 | $47.29 | $47.29 | 228,600 | — | — |
| 2025-12-23 | $47.01 | $47.01 | 339,300 | — | — |
| 2025-12-22 | $47.18 | $47.18 | 459,400 | — | — |
| 2025-12-19 | $45.95 | $45.95 | 620,100 | — | — |
| 2025-12-18 | $46.48 | $46.48 | 718,400 | — | — |
| 2025-12-17 | $45.88 | $45.88 | 797,600 | — | — |
| 2025-12-16 | $44.84 | $44.84 | 788,500 | — | — |
| 2025-12-15 | $42.53 | $42.53 | 506,500 | — | — |
| 2025-12-12 | $42.98 | $42.98 | 362,100 | — | — |
| 2025-12-11 | $43.24 | $43.24 | 400,400 | — | — |
| 2025-12-10 | $43.00 | $43.00 | 551,800 | — | — |
| 2025-12-09 | $42.82 | $42.82 | 376,500 | — | — |
| 2025-12-08 | $43.14 | $43.14 | 463,600 | — | — |
| 2025-12-05 | $43.20 | $43.20 | 466,900 | — | — |
| 2025-12-04 | $44.25 | $44.25 | 746,900 | — | — |
| 2025-12-03 | $45.18 | $45.18 | 778,300 | — | — |
| 2025-12-02 | $43.15 | $43.15 | 715,600 | — | — |
| 2025-12-01 | $42.68 | $42.68 | 1,088,600 | — | — |
| 2025-11-28 | $43.19 | $43.19 | 535,300 | — | — |
| 2025-11-26 | $42.60 | $42.60 | 589,000 | — | — |
| 2025-11-25 | $41.93 | $41.93 | 353,800 | — | — |
| 2025-11-24 | $40.39 | $40.39 | 570,700 | — | — |
| 2025-11-21 | $41.55 | $41.55 | 662,600 | — | — |
| 2025-11-20 | $40.07 | $40.07 | 485,200 | — | — |
| 2025-11-19 | $40.57 | $40.57 | 601,100 | — | — |
| 2025-11-18 | $41.61 | $41.61 | 1,049,100 | — | — |
| 2025-11-17 | $41.41 | $41.41 | 887,900 | — | — |
| 2025-11-14 | $43.07 | $43.07 | 1,017,300 | — | — |
| 2025-11-13 | $42.28 | $42.28 | 1,363,600 | — | — |
| 2025-11-12 | $42.56 | $42.56 | 907,600 | — | — |
| 2025-11-11 | $42.09 | $42.09 | 899,200 | — | — |
| 2025-11-10 | $40.19 | $40.19 | 971,400 | — | — |
| 2025-11-07 | $38.12 | $38.12 | 710,100 | — | — |
| 2025-11-06 | $38.60 | $38.60 | 671,200 | — | — |
| 2025-11-05 | $39.36 | $39.36 | 1,278,400 | — | — |
| 2025-11-04 | $37.07 | $37.07 | 702,100 | — | — |
| 2025-11-03 | $38.00 | $38.00 | 884,100 | — | — |
| 2025-10-31 | $38.38 | $38.38 | 674,600 | — | — |
| 2025-10-30 | $38.33 | $38.33 | 509,900 | — | — |
| 2025-10-29 | $38.60 | $38.60 | 760,200 | — | — |
| 2025-10-28 | $39.62 | $39.62 | 467,500 | — | — |
| 2025-10-27 | $39.68 | $39.68 | 411,800 | — | — |
| 2025-10-24 | $39.92 | $39.92 | 430,300 | — | — |
| 2025-10-23 | $39.54 | $39.54 | 494,400 | — | — |
| 2025-10-22 | $39.40 | $39.40 | 549,800 | — | — |
| 2025-10-21 | $39.71 | $39.71 | 514,200 | — | — |
| 2025-10-20 | $38.32 | $38.32 | 650,300 | — | — |
| 2025-10-17 | $37.13 | $37.13 | 722,100 | — | — |
| 2025-10-16 | $36.57 | $36.57 | 897,100 | — | — |
| 2025-10-15 | $37.56 | $37.56 | 672,700 | — | — |
| 2025-10-14 | $37.56 | $37.56 | 997,000 | — | — |
| 2025-10-13 | $37.16 | $37.16 | 1,337,600 | — | — |
| 2025-10-10 | $37.76 | $37.76 | 922,000 | — | — |
| 2025-10-09 | $38.86 | $38.86 | 789,900 | — | — |
| 2025-10-08 | $39.42 | $39.42 | 600,000 | — | — |
| 2025-10-07 | $39.20 | $39.20 | 531,000 | — | — |
| 2025-10-06 | $39.80 | $39.80 | 897,700 | — | — |
| 2025-10-03 | $39.33 | $39.33 | 691,100 | — | — |
| 2025-10-02 | $39.74 | $39.74 | 484,000 | — | — |
| 2025-10-01 | $40.06 | $40.06 | 636,600 | — | — |
| 2025-09-30 | $40.90 | $40.90 | 580,200 | — | — |
| 2025-09-29 | $41.91 | $41.91 | 513,100 | — | — |
| 2025-09-26 | $42.10 | $42.10 | 521,300 | — | — |
| 2025-09-25 | $42.03 | $42.03 | 658,200 | — | — |
| 2025-09-24 | $42.67 | $42.67 | 565,700 | — | — |
| 2025-09-23 | $43.47 | $43.47 | 829,600 | — | — |
| 2025-09-22 | $44.89 | $44.89 | 394,300 | — | — |
| 2025-09-19 | $44.54 | $44.54 | 889,500 | — | — |
| 2025-09-18 | $45.33 | $45.33 | 398,600 | — | — |
| 2025-09-17 | $44.92 | $44.92 | 499,500 | — | — |
| 2025-09-16 | $44.59 | $44.59 | 660,700 | — | — |
| 2025-09-15 | $44.86 | $44.86 | 1,077,200 | — | — |
| 2025-09-12 | $45.16 | $45.16 | 1,229,300 | — | — |
| 2025-09-11 | $45.40 | $45.40 | 556,600 | — | — |
| 2025-09-10 | $44.50 | $44.50 | 749,500 | — | — |
| 2025-09-09 | $45.19 | $45.19 | 359,600 | — | — |
| 2025-09-08 | $45.34 | $45.34 | 432,400 | — | — |
| 2025-09-05 | $44.70 | $44.70 | 493,900 | — | — |
| 2025-09-04 | $45.24 | $45.24 | 704,900 | — | — |
| 2025-09-03 | $44.20 | $44.20 | 553,300 | — | — |
| 2025-09-02 | $44.73 | $44.73 | 675,400 | — | — |
| 2025-08-29 | $45.99 | $45.99 | 621,600 | — | — |
| 2025-08-28 | $46.42 | $46.42 | 1,164,100 | — | — |
| 2025-08-27 | $47.42 | $47.42 | 2,071,300 | — | — |
| 2025-08-26 | $45.04 | $45.04 | 1,841,400 | — | — |
| 2025-08-25 | $43.60 | $43.60 | 1,412,900 | — | — |
| 2025-08-22 | $42.82 | $42.82 | 821,000 | — | — |
| 2025-08-21 | $41.90 | $41.90 | 840,200 | — | — |
| 2025-08-20 | $41.83 | $41.83 | 1,264,700 | — | — |
| 2025-08-19 | $42.51 | $42.51 | 900,500 | — | — |
| 2025-08-18 | $42.14 | $42.14 | 1,112,400 | — | — |
| 2025-08-15 | $42.12 | $42.12 | 1,430,900 | — | — |
| 2025-08-14 | $41.47 | $41.47 | 1,292,300 | — | — |
| 2025-08-13 | $42.65 | $42.65 | 5,123,600 | — | — |
| 2025-08-12 | $36.92 | $36.92 | 1,909,600 | — | — |
| 2025-08-11 | $35.64 | $35.64 | 1,990,300 | — | — |
| 2025-08-08 | $36.94 | $36.94 | 1,645,100 | — | — |
| 2025-08-07 | $37.36 | $37.36 | 1,385,000 | — | — |
| 2025-08-06 | $40.01 | $40.01 | 527,600 | — | — |
| 2025-08-05 | $40.50 | $40.50 | 871,900 | — | — |
| 2025-08-04 | $40.44 | $40.44 | 624,600 | — | — |
| 2025-08-01 | $39.03 | $39.03 | 786,100 | — | — |
| 2025-07-31 | $40.05 | $40.05 | 612,300 | — | — |
| 2025-07-30 | $41.04 | $41.04 | 1,156,900 | — | — |
| 2025-07-29 | $40.91 | $40.91 | 1,689,400 | — | — |
| 2025-07-28 | $41.16 | $41.16 | 1,006,900 | — | — |
| 2025-07-25 | $41.64 | $41.64 | 483,100 | — | — |
| 2025-07-24 | $41.52 | $41.52 | 771,700 | — | — |
| 2025-07-23 | $42.50 | $42.50 | 455,200 | — | — |
| 2025-07-22 | $42.22 | $42.22 | 816,900 | — | — |
| 2025-07-21 | $42.17 | $42.17 | 900,600 | — | — |
| 2025-07-18 | $42.54 | $42.54 | 784,700 | — | — |
| 2025-07-17 | $43.49 | $43.49 | 602,700 | — | — |
| 2025-07-16 | $43.41 | $43.41 | 926,300 | — | — |
| 2025-07-15 | $42.50 | $42.50 | 963,600 | — | — |
| 2025-07-14 | $43.49 | $43.49 | 1,051,400 | — | — |
| 2025-07-11 | $44.27 | $44.27 | 762,700 | — | — |
| 2025-07-10 | $46.95 | $46.95 | 907,200 | — | — |
| 2025-07-09 | $47.14 | $47.14 | 1,021,600 | — | — |
| 2025-07-08 | $47.26 | $47.26 | 928,400 | — | — |
| 2025-07-07 | $47.92 | $47.92 | 804,200 | — | — |
| 2025-07-03 | $48.11 | $48.11 | 570,000 | — | — |
| 2025-07-02 | $47.84 | $47.84 | 875,000 | — | — |
| 2025-07-01 | $48.82 | $48.82 | 783,200 | — | — |
| 2025-06-30 | $51.62 | $51.62 | 836,000 | — | — |
| 2025-06-27 | $51.12 | $51.12 | 923,600 | — | — |
| 2025-06-26 | $51.08 | $51.08 | 767,300 | — | — |
| 2025-06-25 | $50.00 | $50.00 | 826,600 | — | — |
| 2025-06-24 | $53.23 | $53.23 | 808,300 | — | — |
| 2025-06-23 | $52.87 | $52.87 | 486,700 | — | — |
| 2025-06-20 | $52.76 | $52.76 | 945,100 | — | — |
| 2025-06-18 | $53.41 | $53.41 | 370,900 | — | — |
| 2025-06-17 | $53.99 | $53.99 | 491,300 | — | — |
| 2025-06-16 | $54.51 | $54.51 | 406,200 | — | — |
| 2025-06-13 | $53.47 | $53.47 | 437,000 | — | — |
| 2025-06-12 | $55.82 | $55.82 | 411,600 | — | — |
| 2025-06-11 | $56.71 | $56.71 | 677,500 | — | — |
| 2025-06-10 | $57.41 | $57.41 | 966,000 | — | — |
| 2025-06-09 | $58.30 | $58.30 | 541,400 | — | — |
| 2025-06-06 | $58.23 | $58.23 | 382,500 | — | — |
| 2025-06-05 | $56.59 | $56.59 | 521,500 | — | — |
| 2025-06-04 | $56.55 | $56.55 | 277,000 | — | — |
| 2025-06-03 | $56.04 | $56.04 | 350,400 | — | — |
| 2025-06-02 | $55.70 | $55.70 | 426,500 | — | — |
| 2025-05-30 | $55.12 | $55.12 | 484,600 | — | — |
| 2025-05-29 | $54.44 | $54.44 | 472,400 | — | — |
| 2025-05-28 | $55.04 | $55.04 | 347,700 | — | — |
| 2025-05-27 | $55.08 | $55.08 | 812,600 | — | — |
| 2025-05-23 | $54.58 | $54.58 | 724,900 | — | — |
| 2025-05-22 | $56.41 | $56.41 | 622,000 | — | — |
| 2025-05-21 | $56.50 | $56.50 | 758,700 | — | — |
| 2025-05-20 | $57.12 | $57.12 | 473,500 | — | — |
| 2025-05-19 | $57.27 | $57.27 | 615,400 | — | — |
| 2025-05-16 | $58.28 | $58.28 | 877,700 | — | — |
| 2025-05-15 | $56.93 | $56.93 | 460,300 | — | — |
| 2025-05-14 | $56.76 | $56.76 | 788,600 | — | — |
| 2025-05-13 | $56.61 | $56.61 | 681,300 | — | — |
| 2025-05-12 | $56.31 | $56.31 | 792,300 | — | — |
| 2025-05-09 | $53.90 | $53.90 | 513,100 | — | — |
| 2025-05-08 | $54.51 | $54.51 | 784,800 | — | — |
| 2025-05-07 | $53.42 | $53.42 | 1,374,400 | — | — |
| 2025-05-06 | $57.19 | $57.19 | 891,100 | — | — |
| 2025-05-05 | $57.68 | $57.68 | 733,800 | — | — |
| 2025-05-02 | $58.17 | $58.17 | 501,100 | — | — |
| 2025-05-01 | $55.44 | $55.44 | 573,500 | — | — |
| 2025-04-30 | $54.26 | $54.26 | 307,800 | — | — |
| 2025-04-29 | $54.55 | $54.55 | 327,900 | — | — |
| 2025-04-28 | $54.10 | $54.10 | 272,300 | — | — |
| 2025-04-25 | $54.38 | $54.38 | 262,700 | — | — |
| 2025-04-24 | $54.40 | $54.40 | 376,600 | — | — |
| 2025-04-23 | $51.89 | $51.89 | 411,600 | — | — |
| 2025-04-22 | $49.89 | $49.89 | 426,400 | — | — |
| 2025-04-21 | $48.49 | $48.49 | 611,700 | — | — |
| 2025-04-17 | $51.51 | $51.51 | 494,300 | — | — |
| 2025-04-16 | $51.25 | $51.25 | 436,600 | — | — |
| 2025-04-15 | $53.50 | $53.50 | 427,300 | — | — |
| 2025-04-14 | $52.46 | $52.46 | 371,100 | — | — |
| 2025-04-11 | $52.23 | $52.23 | 712,700 | — | — |
| 2025-04-10 | $53.77 | $53.77 | 471,100 | — | — |
| 2025-04-09 | $57.03 | $57.03 | 957,300 | — | — |
| 2025-04-08 | $50.01 | $50.01 | 719,500 | — | — |
| 2025-04-07 | $52.30 | $52.30 | 805,200 | — | — |
| 2025-04-04 | $50.95 | $50.95 | 652,100 | — | — |
| 2025-04-03 | $54.69 | $54.69 | 602,300 | — | — |
| 2025-04-02 | $59.55 | $59.55 | 551,600 | — | — |
| 2025-04-01 | $59.44 | $59.44 | 440,600 | — | — |
| 2025-03-31 | $58.38 | $58.38 | 978,700 | — | — |
| 2025-03-28 | $59.91 | $59.91 | 348,300 | — | — |
| 2025-03-27 | $61.59 | $61.59 | 263,600 | — | — |
| 2025-03-26 | $61.54 | $61.54 | 339,000 | — | — |
| 2025-03-25 | $64.18 | $64.18 | 589,600 | — | — |
| 2025-03-24 | $61.62 | $61.62 | 355,400 | — | — |
| 2025-03-21 | $60.95 | $60.95 | 729,300 | — | — |
| 2025-03-20 | $60.23 | $60.23 | 353,200 | — | — |
| 2025-03-19 | $60.43 | $60.43 | 526,800 | — | — |
| 2025-03-18 | $58.81 | $58.81 | 520,700 | — | — |
| 2025-03-17 | $60.03 | $60.03 | 529,400 | — | — |
| 2025-03-14 | $59.28 | $59.28 | 470,500 | — | — |
| 2025-03-13 | $58.20 | $58.20 | 330,100 | — | — |
| 2025-03-12 | $61.05 | $61.05 | 490,500 | — | — |
| 2025-03-11 | $59.00 | $59.00 | 783,900 | — | — |
| 2025-03-10 | $57.21 | $57.21 | 776,000 | — | — |
| 2025-03-07 | $61.11 | $61.11 | 512,500 | — | — |
| 2025-03-06 | $61.04 | $61.04 | 489,800 | — | — |
| 2025-03-05 | $65.20 | $65.20 | 557,100 | — | — |
| 2025-03-04 | $63.24 | $63.24 | 687,700 | — | — |
| 2025-03-03 | $63.43 | $63.43 | 599,500 | — | — |
| 2025-02-28 | $65.96 | $65.96 | 547,300 | — | — |
| 2025-02-27 | $64.58 | $64.58 | 458,700 | — | — |
| 2025-02-26 | $66.10 | $66.10 | 454,300 | — | — |
| 2025-02-25 | $65.30 | $65.30 | 734,000 | — | — |
| 2025-02-24 | $65.90 | $65.90 | 731,800 | — | — |
| 2025-02-21 | $66.11 | $66.11 | 1,297,200 | — | — |
| 2025-02-20 | $69.36 | $69.36 | 904,700 | — | — |
| 2025-02-19 | $72.84 | $72.84 | 550,300 | — | — |
| 2025-02-18 | $72.95 | $72.95 | 673,600 | — | — |
| 2025-02-14 | $72.33 | $72.33 | 647,000 | — | — |
| 2025-02-13 | $74.10 | $74.10 | 558,000 | — | — |
| 2025-02-12 | $71.20 | $71.20 | 555,300 | — | — |
| 2025-02-11 | $69.98 | $69.98 | 606,300 | — | — |
| 2025-02-10 | $71.05 | $71.05 | 592,600 | — | — |
| 2025-02-07 | $71.65 | $71.65 | 674,500 | — | — |
| 2025-02-06 | $71.07 | $71.07 | 1,221,100 | — | — |
| 2025-02-05 | $72.62 | $72.62 | 3,082,200 | — | — |
| 2025-02-04 | $73.51 | $73.51 | 1,343,500 | — | — |
| 2025-02-03 | $70.52 | $70.52 | 770,900 | — | — |
| 2025-01-31 | $71.29 | $71.29 | 753,400 | — | — |
| 2025-01-30 | $72.55 | $72.55 | 531,000 | — | — |
| 2025-01-29 | $71.65 | $71.65 | 569,400 | — | — |
| 2025-01-28 | $72.50 | $72.50 | 733,400 | — | — |
| 2025-01-27 | $67.62 | $67.62 | 834,000 | — | — |
| 2025-01-24 | $69.20 | $69.20 | 507,300 | — | — |
| 2025-01-23 | $71.22 | $71.22 | 459,600 | — | — |
| 2025-01-22 | $69.68 | $69.68 | 553,300 | — | — |
| 2025-01-21 | $70.18 | $70.18 | 504,600 | — | — |
| 2025-01-17 | $67.48 | $67.48 | 523,900 | — | — |
| 2025-01-16 | $66.38 | $66.38 | 562,100 | — | — |
| 2025-01-15 | $66.98 | $66.98 | 827,800 | — | — |
| 2025-01-14 | $65.78 | $65.78 | 663,700 | — | — |
| 2025-01-13 | $65.49 | $65.49 | 639,800 | — | — |
| 2025-01-10 | $67.05 | $67.05 | 1,065,400 | — | — |
| 2025-01-08 | $63.34 | $63.34 | 871,300 | — | — |
| 2025-01-07 | $62.10 | $62.10 | 332,500 | — | — |
| 2025-01-06 | $62.64 | $62.64 | 517,700 | — | — |
| 2025-01-03 | $63.67 | $63.67 | 432,600 | — | — |
| 2025-01-02 | $64.63 | $64.63 | 340,200 | — | — |