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
- 2021-05-12 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 | $59.84 | $59.84 | 2,213 | — | — |
| 2025-12-30 | $60.64 | $60.64 | 5,650 | — | — |
| 2025-12-29 | $64.16 | $64.16 | 11,838 | — | — |
| 2025-12-26 | $77.60 | $77.60 | 4,150 | — | — |
| 2025-12-24 | $87.92 | $87.92 | 3,200 | — | — |
| 2025-12-23 | $83.68 | $83.68 | 9,538 | — | — |
| 2025-12-22 | $94.40 | $94.40 | 1,788 | — | — |
| 2025-12-19 | $96.00 | $96.00 | 6,750 | — | — |
| 2025-12-18 | $97.20 | $97.20 | 9,313 | — | — |
| 2025-12-17 | $88.00 | $88.00 | 12,275 | — | — |
| 2025-12-16 | $78.40 | $78.40 | 2,775 | — | — |
| 2025-12-15 | $76.64 | $76.64 | 4,213 | — | — |
| 2025-12-12 | $81.84 | $81.84 | 12,175 | — | — |
| 2025-12-11 | $80.88 | $80.88 | 6,100 | — | — |
| 2025-12-10 | $80.88 | $80.88 | 32,863 | — | — |
| 2025-12-09 | $97.04 | $97.04 | 192,463 | — | — |
| 2025-12-08 | $84.40 | $84.40 | 1,800 | — | — |
| 2025-12-05 | $88.72 | $88.72 | 2,150 | — | — |
| 2025-12-04 | $84.80 | $84.80 | 4,138 | — | — |
| 2025-12-03 | $85.76 | $85.76 | 5,000 | — | — |
| 2025-12-02 | $98.78 | $98.78 | 14,875 | — | — |
| 2025-12-01 | $83.28 | $83.28 | 600 | — | — |
| 2025-11-28 | $84.24 | $84.24 | 525 | — | — |
| 2025-11-26 | $81.28 | $81.28 | 1,250 | — | — |
| 2025-11-25 | $80.72 | $80.72 | 2,150 | — | — |
| 2025-11-24 | $73.92 | $73.92 | 500 | — | — |
| 2025-11-21 | $74.32 | $74.32 | 925 | — | — |
| 2025-11-20 | $74.40 | $74.40 | 2,200 | — | — |
| 2025-11-19 | $75.20 | $75.20 | 1,963 | — | — |
| 2025-11-18 | $77.16 | $77.16 | 2,050 | — | — |
| 2025-11-17 | $75.60 | $75.60 | 4,113 | — | — |
| 2025-11-14 | $75.20 | $75.20 | 3,613 | — | — |
| 2025-11-13 | $77.16 | $77.16 | 1,925 | — | — |
| 2025-11-12 | $78.88 | $78.88 | 4,550 | — | — |
| 2025-11-11 | $80.25 | $80.25 | 5,813 | — | — |
| 2025-11-10 | $81.12 | $81.12 | 14,988 | — | — |
| 2025-11-07 | $77.92 | $77.92 | 4,963 | — | — |
| 2025-11-06 | $79.20 | $79.20 | 1,450 | — | — |
| 2025-11-05 | $86.88 | $86.88 | 3,713 | — | — |
| 2025-11-04 | $99.52 | $99.52 | 3,825 | — | — |
| 2025-11-03 | $91.04 | $91.04 | 4,225 | — | — |
| 2025-10-31 | $96.80 | $96.80 | 6,800 | — | — |
| 2025-10-30 | $132.16 | $132.16 | 5,613 | — | — |
| 2025-10-29 | $185.68 | $185.68 | 7,100 | — | — |
| 2025-10-28 | $232.80 | $232.80 | 6,350 | — | — |
| 2025-10-27 | $181.04 | $181.04 | 6,563 | — | — |
| 2025-10-24 | $162.48 | $162.48 | 3,054 | — | — |
| 2025-10-23 | $167.04 | $167.04 | 6,639 | — | — |
| 2025-10-22 | $142.56 | $142.56 | 4,304 | — | — |
| 2025-10-21 | $136.56 | $136.56 | 9,453 | — | — |
| 2025-10-20 | $148.80 | $148.80 | 1,408 | — | — |
| 2025-10-17 | $130.32 | $130.32 | 687 | — | — |
| 2025-10-16 | $132.24 | $132.24 | 3,712 | — | — |
| 2025-10-15 | $139.68 | $139.68 | 604 | — | — |
| 2025-10-14 | $140.16 | $140.16 | 2,030 | — | — |
| 2025-10-13 | $136.80 | $136.80 | 623 | — | — |
| 2025-10-10 | $129.60 | $129.60 | 2,328 | — | — |
| 2025-10-09 | $143.76 | $143.76 | 2,125 | — | — |
| 2025-10-08 | $134.40 | $134.40 | 735 | — | — |
| 2025-10-07 | $133.68 | $133.68 | 570 | — | — |
| 2025-10-06 | $133.20 | $133.20 | 1,340 | — | — |
| 2025-10-03 | $129.12 | $129.12 | 731 | — | — |
| 2025-10-02 | $129.36 | $129.36 | 1,608 | — | — |
| 2025-10-01 | $127.20 | $127.20 | 531 | — | — |
| 2025-09-30 | $124.32 | $124.32 | 848 | — | — |
| 2025-09-29 | $123.12 | $123.12 | 1,188 | — | — |
| 2025-09-26 | $128.64 | $128.64 | 2,007 | — | — |
| 2025-09-25 | $118.32 | $118.32 | 1,781 | — | — |
| 2025-09-24 | $123.84 | $123.84 | 3,048 | — | — |
| 2025-09-23 | $128.88 | $128.88 | 7,046 | — | — |
| 2025-09-22 | $137.52 | $137.52 | 195,631 | — | — |
| 2025-09-19 | $124.80 | $124.80 | 533 | — | — |
| 2025-09-18 | $132.00 | $132.00 | 990 | — | — |
| 2025-09-17 | $139.20 | $139.20 | 2,740 | — | — |
| 2025-09-16 | $142.56 | $142.56 | 16,760 | — | — |
| 2025-09-15 | $140.40 | $140.40 | 1,023 | — | — |
| 2025-09-12 | $122.40 | $122.40 | 217 | — | — |
| 2025-09-11 | $120.24 | $120.24 | 563 | — | — |
| 2025-09-10 | $127.92 | $127.92 | 126 | — | — |
| 2025-09-09 | $128.88 | $128.88 | 270 | — | — |
| 2025-09-08 | $128.64 | $128.64 | 404 | — | — |
| 2025-09-05 | $127.20 | $127.20 | 189 | — | — |
| 2025-09-04 | $126.72 | $126.72 | 56 | — | — |
| 2025-09-03 | $124.80 | $124.80 | 156 | — | — |
| 2025-09-02 | $121.68 | $121.68 | 378 | — | — |
| 2025-08-29 | $118.56 | $118.56 | 727 | — | — |
| 2025-08-28 | $118.08 | $118.08 | 2,258 | — | — |
| 2025-08-27 | $137.04 | $137.04 | 544 | — | — |
| 2025-08-26 | $148.32 | $148.32 | 341 | — | — |
| 2025-08-25 | $139.20 | $139.20 | 545 | — | — |
| 2025-08-22 | $129.36 | $129.36 | 247 | — | — |
| 2025-08-21 | $121.92 | $121.92 | 108 | — | — |
| 2025-08-20 | $117.60 | $117.60 | 1,796 | — | — |
| 2025-08-19 | $122.40 | $122.40 | 1,715 | — | — |
| 2025-08-18 | $138.48 | $138.48 | 98 | — | — |
| 2025-08-15 | $136.32 | $136.32 | 81 | — | — |
| 2025-08-14 | $139.92 | $139.92 | 96 | — | — |
| 2025-08-13 | $140.16 | $140.16 | 235 | — | — |
| 2025-08-12 | $138.96 | $138.96 | 320 | — | — |
| 2025-08-11 | $139.44 | $139.44 | 263 | — | — |
| 2025-08-08 | $141.60 | $141.60 | 300 | — | — |
| 2025-08-07 | $146.40 | $146.40 | 107 | — | — |
| 2025-08-06 | $153.36 | $153.36 | 153 | — | — |
| 2025-08-05 | $149.04 | $149.04 | 186 | — | — |
| 2025-08-04 | $151.44 | $151.44 | 163 | — | — |
| 2025-08-01 | $151.20 | $151.20 | 143 | — | — |
| 2025-07-31 | $158.16 | $158.16 | 685 | — | — |
| 2025-07-30 | $153.12 | $153.12 | 275 | — | — |
| 2025-07-29 | $155.76 | $155.76 | 1,169 | — | — |
| 2025-07-28 | $159.60 | $159.60 | 203 | — | — |
| 2025-07-25 | $159.36 | $159.36 | 626 | — | — |
| 2025-07-24 | $158.40 | $158.40 | 1,595 | — | — |
| 2025-07-23 | $152.40 | $152.40 | 294 | — | — |
| 2025-07-22 | $149.52 | $149.52 | 249 | — | — |
| 2025-07-21 | $151.68 | $151.68 | 478 | — | — |
| 2025-07-18 | $150.24 | $150.24 | 736 | — | — |
| 2025-07-17 | $166.08 | $166.08 | 431 | — | — |
| 2025-07-16 | $165.84 | $165.84 | 330 | — | — |
| 2025-07-15 | $174.00 | $174.00 | 392 | — | — |
| 2025-07-14 | $177.60 | $177.60 | 1,355 | — | — |
| 2025-07-11 | $168.72 | $168.72 | 2,208 | — | — |
| 2025-07-10 | $161.28 | $161.28 | 148 | — | — |
| 2025-07-09 | $166.80 | $166.80 | 255 | — | — |
| 2025-07-08 | $165.60 | $165.60 | 896 | — | — |
| 2025-07-07 | $167.52 | $167.52 | 1,644 | — | — |
| 2025-07-03 | $154.08 | $154.08 | 1,601 | — | — |
| 2025-07-02 | $165.36 | $165.36 | 1,079 | — | — |
| 2025-07-01 | $157.44 | $157.44 | 373 | — | — |
| 2025-06-30 | $155.28 | $155.28 | 651 | — | — |
| 2025-06-27 | $146.88 | $146.88 | 458 | — | — |
| 2025-06-26 | $148.08 | $148.08 | 444 | — | — |
| 2025-06-25 | $150.96 | $150.96 | 389 | — | — |
| 2025-06-24 | $153.60 | $153.60 | 480 | — | — |
| 2025-06-23 | $153.84 | $153.84 | 613 | — | — |
| 2025-06-20 | $172.80 | $172.80 | 905 | — | — |
| 2025-06-18 | $170.40 | $170.40 | 2,253 | — | — |
| 2025-06-17 | $144.72 | $144.72 | 7,935 | — | — |
| 2025-06-16 | $147.36 | $147.36 | 675 | — | — |
| 2025-06-13 | $159.36 | $159.36 | 1,194 | — | — |
| 2025-06-12 | $169.92 | $169.92 | 1,254 | — | — |
| 2025-06-11 | $168.00 | $168.00 | 2,490 | — | — |
| 2025-06-10 | $176.64 | $176.64 | 5,517 | — | — |
| 2025-06-09 | $171.84 | $171.84 | 11,377 | — | — |
| 2025-06-06 | $157.44 | $157.44 | 10,211 | — | — |
| 2025-06-05 | $129.60 | $129.60 | 31,220 | — | — |
| 2025-06-04 | $115.44 | $115.44 | 266 | — | — |
| 2025-06-03 | $110.40 | $110.40 | 58 | — | — |
| 2025-06-02 | $110.16 | $110.16 | 175 | — | — |
| 2025-05-30 | $112.80 | $112.80 | 108 | — | — |
| 2025-05-29 | $112.08 | $112.08 | 244 | — | — |
| 2025-05-28 | $109.20 | $109.20 | 304 | — | — |
| 2025-05-27 | $111.60 | $111.60 | 220 | — | — |
| 2025-05-23 | $117.84 | $117.84 | 58 | — | — |
| 2025-05-22 | $123.36 | $123.36 | 229 | — | — |
| 2025-05-21 | $120.00 | $120.00 | 122 | — | — |
| 2025-05-20 | $119.52 | $119.52 | 203 | — | — |
| 2025-05-19 | $122.40 | $122.40 | 261 | — | — |
| 2025-05-16 | $129.60 | $129.60 | 374 | — | — |
| 2025-05-15 | $146.40 | $146.40 | 223 | — | — |
| 2025-05-14 | $148.80 | $148.80 | 323 | — | — |
| 2025-05-13 | $141.60 | $141.60 | 55 | — | — |
| 2025-05-12 | $136.80 | $136.80 | 405 | — | — |
| 2025-05-09 | $124.80 | $124.80 | 40 | — | — |
| 2025-05-08 | $136.08 | $136.08 | 44 | — | — |
| 2025-05-07 | $144.00 | $144.00 | 52 | — | — |
| 2025-05-06 | $138.48 | $138.48 | 94 | — | — |
| 2025-05-05 | $139.20 | $139.20 | 90 | — | — |
| 2025-05-02 | $134.40 | $134.40 | 117 | — | — |
| 2025-05-01 | $126.48 | $126.48 | 196 | — | — |
| 2025-04-30 | $134.88 | $134.88 | 51 | — | — |
| 2025-04-29 | $141.60 | $141.60 | 31 | — | — |
| 2025-04-28 | $137.04 | $137.04 | 147 | — | — |
| 2025-04-25 | $139.20 | $139.20 | 103 | — | — |
| 2025-04-24 | $133.44 | $133.44 | 283 | — | — |
| 2025-04-23 | $134.40 | $134.40 | 80 | — | — |
| 2025-04-22 | $130.80 | $130.80 | 46 | — | — |
| 2025-04-21 | $136.56 | $136.56 | 88 | — | — |
| 2025-04-17 | $138.72 | $138.72 | 97 | — | — |
| 2025-04-16 | $139.68 | $139.68 | 387 | — | — |
| 2025-04-15 | $127.20 | $127.20 | 1,363 | — | — |
| 2025-04-14 | $127.20 | $127.20 | 270 | — | — |
| 2025-04-11 | $113.04 | $113.04 | 23 | — | — |
| 2025-04-10 | $114.00 | $114.00 | 62 | — | — |
| 2025-04-09 | $115.20 | $115.20 | 293 | — | — |
| 2025-04-08 | $110.40 | $110.40 | 45 | — | — |
| 2025-04-07 | $114.00 | $114.00 | 74 | — | — |
| 2025-04-04 | $110.40 | $110.40 | 105 | — | — |
| 2025-04-03 | $110.40 | $110.40 | 407 | — | — |
| 2025-04-02 | $113.04 | $113.04 | 171 | — | — |
| 2025-04-01 | $120.00 | $120.00 | 49 | — | — |
| 2025-03-31 | $120.00 | $120.00 | 224 | — | — |
| 2025-03-28 | $124.08 | $124.08 | 476 | — | — |
| 2025-03-27 | $139.20 | $139.20 | 84 | — | — |
| 2025-03-26 | $148.56 | $148.56 | 33 | — | — |
| 2025-03-25 | $150.24 | $150.24 | 307 | — | — |
| 2025-03-24 | $138.72 | $138.72 | 378 | — | — |
| 2025-03-21 | $153.60 | $153.60 | 1,877 | — | — |
| 2025-03-20 | $136.56 | $136.56 | 282 | — | — |
| 2025-03-19 | $127.68 | $127.68 | 58 | — | — |
| 2025-03-18 | $124.80 | $124.80 | 99 | — | — |
| 2025-03-17 | $131.04 | $131.04 | 651 | — | — |
| 2025-03-14 | $115.20 | $115.20 | 323 | — | — |
| 2025-03-13 | $122.64 | $122.64 | 63 | — | — |
| 2025-03-12 | $124.80 | $124.80 | 47 | — | — |
| 2025-03-11 | $120.00 | $120.00 | 44 | — | — |
| 2025-03-10 | $122.40 | $122.40 | 164 | — | — |
| 2025-03-07 | $127.20 | $127.20 | 388 | — | — |
| 2025-03-06 | $133.20 | $133.20 | 350 | — | — |
| 2025-03-05 | $144.00 | $144.00 | 70 | — | — |
| 2025-03-04 | $139.20 | $139.20 | 98 | — | — |
| 2025-03-03 | $142.32 | $142.32 | 443 | — | — |
| 2025-02-28 | $142.80 | $142.80 | 186 | — | — |
| 2025-02-27 | $132.72 | $132.72 | 68 | — | — |
| 2025-02-26 | $136.80 | $136.80 | 194 | — | — |
| 2025-02-25 | $146.40 | $146.40 | 187 | — | — |
| 2025-02-24 | $155.28 | $155.28 | 100 | — | — |
| 2025-02-21 | $144.48 | $144.48 | 233 | — | — |
| 2025-02-20 | $149.04 | $149.04 | 362 | — | — |
| 2025-02-19 | $156.96 | $156.96 | 212 | — | — |
| 2025-02-18 | $172.08 | $172.08 | 160 | — | — |
| 2025-02-14 | $182.40 | $182.40 | 242 | — | — |
| 2025-02-13 | $174.00 | $174.00 | 314 | — | — |
| 2025-02-12 | $168.00 | $168.00 | 89 | — | — |
| 2025-02-11 | $169.68 | $169.68 | 142 | — | — |
| 2025-02-10 | $165.60 | $165.60 | 103 | — | — |
| 2025-02-07 | $159.60 | $159.60 | 258 | — | — |
| 2025-02-06 | $170.40 | $170.40 | 206 | — | — |
| 2025-02-05 | $171.36 | $171.36 | 264 | — | — |
| 2025-02-04 | $163.92 | $163.92 | 108 | — | — |
| 2025-02-03 | $165.60 | $165.60 | 270 | — | — |
| 2025-01-31 | $172.08 | $172.08 | 174 | — | — |
| 2025-01-30 | $170.40 | $170.40 | 103 | — | — |
| 2025-01-29 | $174.72 | $174.72 | 281 | — | — |
| 2025-01-28 | $181.92 | $181.92 | 248 | — | — |
| 2025-01-27 | $186.24 | $186.24 | 279 | — | — |
| 2025-01-24 | $192.00 | $192.00 | 65 | — | — |
| 2025-01-23 | $192.00 | $192.00 | 106 | — | — |
| 2025-01-22 | $196.80 | $196.80 | 73 | — | — |
| 2025-01-21 | $199.68 | $199.68 | 222 | — | — |
| 2025-01-17 | $201.84 | $201.84 | 251 | — | — |
| 2025-01-16 | $203.52 | $203.52 | 378 | — | — |
| 2025-01-15 | $199.92 | $199.92 | 708 | — | — |
| 2025-01-14 | $204.00 | $204.00 | 1,203 | — | — |
| 2025-01-13 | $228.72 | $228.72 | 771 | — | — |
| 2025-01-10 | $216.00 | $216.00 | 322 | — | — |
| 2025-01-08 | $233.04 | $233.04 | 1,100 | — | — |
| 2025-01-07 | $213.36 | $213.36 | 337 | — | — |
| 2025-01-06 | $213.60 | $213.60 | 294 | — | — |
| 2025-01-03 | $208.80 | $208.80 | 571 | — | — |
| 2025-01-02 | $203.76 | $203.76 | 580 | — | — |