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
- 2019-08-01 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 | $52.33 | $52.33 | 271,700 | — | — |
| 2025-12-30 | $51.44 | $51.44 | 358,400 | — | — |
| 2025-12-29 | $55.27 | $55.27 | 304,700 | — | — |
| 2025-12-26 | $56.44 | $56.44 | 252,700 | — | — |
| 2025-12-24 | $55.46 | $55.46 | 236,700 | — | — |
| 2025-12-23 | $53.82 | $53.82 | 271,500 | — | — |
| 2025-12-22 | $54.21 | $54.21 | 222,200 | — | — |
| 2025-12-19 | $55.40 | $55.40 | 336,200 | — | — |
| 2025-12-18 | $55.29 | $55.29 | 308,400 | — | — |
| 2025-12-17 | $52.34 | $52.34 | 468,000 | — | — |
| 2025-12-16 | $51.97 | $51.97 | 356,600 | — | — |
| 2025-12-15 | $52.06 | $52.06 | 434,400 | — | — |
| 2025-12-12 | $51.63 | $51.63 | 265,100 | — | — |
| 2025-12-11 | $52.82 | $52.82 | 213,000 | — | — |
| 2025-12-10 | $53.95 | $53.95 | 253,700 | — | — |
| 2025-12-09 | $54.71 | $54.71 | 246,000 | — | — |
| 2025-12-08 | $53.61 | $53.61 | 282,400 | — | — |
| 2025-12-05 | $53.94 | $53.94 | 195,700 | — | — |
| 2025-12-04 | $54.94 | $54.94 | 371,900 | — | — |
| 2025-12-03 | $51.60 | $51.60 | 549,000 | — | — |
| 2025-12-02 | $50.13 | $50.13 | 364,000 | — | — |
| 2025-12-01 | $49.05 | $49.05 | 286,300 | — | — |
| 2025-11-28 | $49.13 | $49.13 | 193,700 | — | — |
| 2025-11-26 | $49.43 | $49.43 | 594,400 | — | — |
| 2025-11-25 | $47.27 | $47.27 | 250,800 | — | — |
| 2025-11-24 | $44.49 | $44.49 | 232,100 | — | — |
| 2025-11-21 | $45.45 | $45.45 | 276,600 | — | — |
| 2025-11-20 | $42.67 | $42.67 | 453,000 | — | — |
| 2025-11-19 | $44.91 | $44.91 | 271,400 | — | — |
| 2025-11-18 | $46.09 | $46.09 | 270,100 | — | — |
| 2025-11-17 | $44.64 | $44.64 | 501,400 | — | — |
| 2025-11-14 | $45.49 | $45.49 | 515,600 | — | — |
| 2025-11-13 | $47.66 | $47.66 | 328,400 | — | — |
| 2025-11-12 | $47.61 | $47.61 | 460,900 | — | — |
| 2025-11-11 | $45.85 | $45.85 | 403,700 | — | — |
| 2025-11-10 | $48.11 | $48.11 | 439,500 | — | — |
| 2025-11-07 | $48.54 | $48.54 | 1,080,500 | — | — |
| 2025-11-06 | $54.73 | $54.73 | 760,700 | — | — |
| 2025-11-05 | $58.83 | $58.83 | 457,500 | — | — |
| 2025-11-04 | $57.34 | $57.34 | 328,000 | — | — |
| 2025-11-03 | $54.04 | $54.04 | 645,400 | — | — |
| 2025-10-31 | $56.93 | $56.93 | 293,500 | — | — |
| 2025-10-30 | $54.80 | $54.80 | 351,900 | — | — |
| 2025-10-29 | $57.51 | $57.51 | 332,600 | — | — |
| 2025-10-28 | $60.81 | $60.81 | 193,400 | — | — |
| 2025-10-27 | $63.78 | $63.78 | 369,800 | — | — |
| 2025-10-24 | $64.48 | $64.48 | 142,500 | — | — |
| 2025-10-23 | $64.75 | $64.75 | 176,100 | — | — |
| 2025-10-22 | $66.44 | $66.44 | 234,100 | — | — |
| 2025-10-21 | $66.74 | $66.74 | 231,100 | — | — |
| 2025-10-20 | $63.07 | $63.07 | 135,300 | — | — |
| 2025-10-17 | $60.72 | $60.72 | 224,000 | — | — |
| 2025-10-16 | $63.13 | $63.13 | 219,800 | — | — |
| 2025-10-15 | $63.58 | $63.58 | 255,200 | — | — |
| 2025-10-14 | $63.34 | $63.34 | 312,000 | — | — |
| 2025-10-13 | $57.68 | $57.68 | 187,400 | — | — |
| 2025-10-10 | $55.67 | $55.67 | 273,500 | — | — |
| 2025-10-09 | $59.00 | $59.00 | 169,600 | — | — |
| 2025-10-08 | $57.92 | $57.92 | 259,600 | — | — |
| 2025-10-07 | $58.95 | $58.95 | 168,000 | — | — |
| 2025-10-06 | $58.94 | $58.94 | 174,600 | — | — |
| 2025-10-03 | $60.01 | $60.01 | 228,200 | — | — |
| 2025-10-02 | $59.60 | $59.60 | 222,000 | — | — |
| 2025-10-01 | $58.29 | $58.29 | 335,300 | — | — |
| 2025-09-30 | $59.41 | $59.41 | 432,900 | — | — |
| 2025-09-29 | $61.50 | $61.50 | 288,200 | — | — |
| 2025-09-26 | $61.99 | $61.99 | 269,100 | — | — |
| 2025-09-25 | $62.25 | $62.25 | 282,200 | — | — |
| 2025-09-24 | $63.54 | $63.54 | 452,900 | — | — |
| 2025-09-23 | $65.11 | $65.11 | 527,300 | — | — |
| 2025-09-22 | $70.79 | $70.79 | 270,800 | — | — |
| 2025-09-19 | $73.41 | $73.41 | 207,900 | — | — |
| 2025-09-18 | $77.71 | $77.71 | 162,300 | — | — |
| 2025-09-17 | $76.18 | $76.18 | 201,800 | — | — |
| 2025-09-16 | $76.28 | $76.28 | 257,800 | — | — |
| 2025-09-15 | $80.24 | $80.24 | 203,600 | — | — |
| 2025-09-12 | $79.67 | $79.67 | 352,100 | — | — |
| 2025-09-11 | $83.02 | $83.02 | 202,600 | — | — |
| 2025-09-10 | $79.50 | $79.50 | 158,200 | — | — |
| 2025-09-09 | $79.80 | $79.80 | 228,800 | — | — |
| 2025-09-08 | $80.19 | $80.19 | 145,700 | — | — |
| 2025-09-05 | $81.46 | $81.46 | 340,000 | — | — |
| 2025-09-04 | $83.09 | $83.09 | 325,800 | — | — |
| 2025-09-03 | $84.62 | $84.62 | 272,700 | — | — |
| 2025-09-02 | $85.05 | $85.05 | 305,100 | — | — |
| 2025-08-29 | $84.81 | $84.81 | 186,900 | — | — |
| 2025-08-28 | $83.06 | $83.06 | 197,300 | — | — |
| 2025-08-27 | $81.03 | $81.03 | 166,800 | — | — |
| 2025-08-26 | $79.76 | $79.76 | 180,900 | — | — |
| 2025-08-25 | $78.65 | $78.65 | 104,300 | — | — |
| 2025-08-22 | $80.18 | $80.18 | 162,300 | — | — |
| 2025-08-21 | $79.13 | $79.13 | 146,100 | — | — |
| 2025-08-20 | $78.63 | $78.63 | 311,900 | — | — |
| 2025-08-19 | $79.11 | $79.11 | 174,300 | — | — |
| 2025-08-18 | $76.33 | $76.33 | 173,400 | — | — |
| 2025-08-15 | $77.23 | $77.23 | 239,200 | — | — |
| 2025-08-14 | $78.03 | $78.03 | 161,900 | — | — |
| 2025-08-13 | $79.09 | $79.09 | 371,700 | — | — |
| 2025-08-12 | $78.90 | $78.90 | 164,300 | — | — |
| 2025-08-11 | $78.05 | $78.05 | 311,800 | — | — |
| 2025-08-08 | $77.61 | $77.61 | 303,900 | — | — |
| 2025-08-07 | $83.13 | $83.13 | 297,200 | — | — |
| 2025-08-06 | $84.42 | $84.42 | 259,200 | — | — |
| 2025-08-05 | $86.11 | $86.11 | 244,300 | — | — |
| 2025-08-04 | $88.19 | $88.19 | 253,200 | — | — |
| 2025-08-01 | $85.90 | $85.90 | 271,100 | — | — |
| 2025-07-31 | $87.74 | $87.74 | 217,800 | — | — |
| 2025-07-30 | $89.81 | $89.81 | 268,600 | — | — |
| 2025-07-29 | $86.86 | $86.86 | 175,400 | — | — |
| 2025-07-28 | $90.18 | $90.18 | 185,300 | — | — |
| 2025-07-25 | $90.36 | $90.36 | 215,400 | — | — |
| 2025-07-24 | $88.37 | $88.37 | 430,300 | — | — |
| 2025-07-23 | $95.83 | $95.83 | 578,100 | — | — |
| 2025-07-22 | $87.14 | $87.14 | 229,600 | — | — |
| 2025-07-21 | $81.62 | $81.62 | 172,500 | — | — |
| 2025-07-18 | $79.62 | $79.62 | 230,600 | — | — |
| 2025-07-17 | $76.45 | $76.45 | 275,200 | — | — |
| 2025-07-16 | $73.82 | $73.82 | 279,400 | — | — |
| 2025-07-15 | $72.57 | $72.57 | 396,100 | — | — |
| 2025-07-14 | $75.89 | $75.89 | 286,200 | — | — |
| 2025-07-11 | $73.58 | $73.58 | 316,200 | — | — |
| 2025-07-10 | $74.38 | $74.38 | 620,200 | — | — |
| 2025-07-09 | $76.48 | $76.48 | 1,528,400 | — | — |
| 2025-07-08 | $86.78 | $86.78 | 610,500 | — | — |
| 2025-07-07 | $85.88 | $85.88 | 399,600 | — | — |
| 2025-07-03 | $90.76 | $90.76 | 176,500 | — | — |
| 2025-07-02 | $89.25 | $89.25 | 393,100 | — | — |
| 2025-07-01 | $88.54 | $88.54 | 241,700 | — | — |
| 2025-06-30 | $86.08 | $86.08 | 290,700 | — | — |
| 2025-06-27 | $81.72 | $81.72 | 295,000 | — | — |
| 2025-06-26 | $81.96 | $81.96 | 155,200 | — | — |
| 2025-06-25 | $81.17 | $81.17 | 139,600 | — | — |
| 2025-06-24 | $83.32 | $83.32 | 218,600 | — | — |
| 2025-06-23 | $80.01 | $80.01 | 179,400 | — | — |
| 2025-06-20 | $79.32 | $79.32 | 172,100 | — | — |
| 2025-06-18 | $76.98 | $76.98 | 173,700 | — | — |
| 2025-06-17 | $76.90 | $76.90 | 224,600 | — | — |
| 2025-06-16 | $79.13 | $79.13 | 309,900 | — | — |
| 2025-06-13 | $78.21 | $78.21 | 333,100 | — | — |
| 2025-06-12 | $80.76 | $80.76 | 239,900 | — | — |
| 2025-06-11 | $81.70 | $81.70 | 360,100 | — | — |
| 2025-06-10 | $78.28 | $78.28 | 366,200 | — | — |
| 2025-06-09 | $81.26 | $81.26 | 373,900 | — | — |
| 2025-06-06 | $78.79 | $78.79 | 336,700 | — | — |
| 2025-06-05 | $75.40 | $75.40 | 585,300 | — | — |
| 2025-06-04 | $77.10 | $77.10 | 514,200 | — | — |
| 2025-06-03 | $72.60 | $72.60 | 339,600 | — | — |
| 2025-06-02 | $66.72 | $66.72 | 235,800 | — | — |
| 2025-05-30 | $66.06 | $66.06 | 174,000 | — | — |
| 2025-05-29 | $65.84 | $65.84 | 156,300 | — | — |
| 2025-05-28 | $66.06 | $66.06 | 135,000 | — | — |
| 2025-05-27 | $66.08 | $66.08 | 171,100 | — | — |
| 2025-05-23 | $62.98 | $62.98 | 176,900 | — | — |
| 2025-05-22 | $63.35 | $63.35 | 173,100 | — | — |
| 2025-05-21 | $63.48 | $63.48 | 205,200 | — | — |
| 2025-05-20 | $65.49 | $65.49 | 231,200 | — | — |
| 2025-05-19 | $66.33 | $66.33 | 247,100 | — | — |
| 2025-05-16 | $67.64 | $67.64 | 239,100 | — | — |
| 2025-05-15 | $67.09 | $67.09 | 337,200 | — | — |
| 2025-05-14 | $69.97 | $69.97 | 255,800 | — | — |
| 2025-05-13 | $67.11 | $67.11 | 226,600 | — | — |
| 2025-05-12 | $66.82 | $66.82 | 336,200 | — | — |
| 2025-05-09 | $61.23 | $61.23 | 313,700 | — | — |
| 2025-05-08 | $60.54 | $60.54 | 141,000 | — | — |
| 2025-05-07 | $60.46 | $60.46 | 292,500 | — | — |
| 2025-05-06 | $61.09 | $61.09 | 146,700 | — | — |
| 2025-05-05 | $60.90 | $60.90 | 192,400 | — | — |
| 2025-05-02 | $61.51 | $61.51 | 229,300 | — | — |
| 2025-05-01 | $59.84 | $59.84 | 229,100 | — | — |
| 2025-04-30 | $58.88 | $58.88 | 272,000 | — | — |
| 2025-04-29 | $59.67 | $59.67 | 148,700 | — | — |
| 2025-04-28 | $60.66 | $60.66 | 252,900 | — | — |
| 2025-04-25 | $62.83 | $62.83 | 191,600 | — | — |
| 2025-04-24 | $61.06 | $61.06 | 243,500 | — | — |
| 2025-04-23 | $61.29 | $61.29 | 327,100 | — | — |
| 2025-04-22 | $58.90 | $58.90 | 299,700 | — | — |
| 2025-04-21 | $58.42 | $58.42 | 311,800 | — | — |
| 2025-04-17 | $58.50 | $58.50 | 411,300 | — | — |
| 2025-04-16 | $55.33 | $55.33 | 422,000 | — | — |
| 2025-04-15 | $53.99 | $53.99 | 301,200 | — | — |
| 2025-04-14 | $51.92 | $51.92 | 403,200 | — | — |
| 2025-04-11 | $49.26 | $49.26 | 308,700 | — | — |
| 2025-04-10 | $50.91 | $50.91 | 425,200 | — | — |
| 2025-04-09 | $54.57 | $54.57 | 904,600 | — | — |
| 2025-04-08 | $41.46 | $41.46 | 716,300 | — | — |
| 2025-04-07 | $43.34 | $43.34 | 611,900 | — | — |
| 2025-04-04 | $43.61 | $43.61 | 635,300 | — | — |
| 2025-04-03 | $47.42 | $47.42 | 587,000 | — | — |
| 2025-04-02 | $53.65 | $53.65 | 229,800 | — | — |
| 2025-04-01 | $52.74 | $52.74 | 268,400 | — | — |
| 2025-03-31 | $51.20 | $51.20 | 259,300 | — | — |
| 2025-03-28 | $51.60 | $51.60 | 231,700 | — | — |
| 2025-03-27 | $54.36 | $54.36 | 335,800 | — | — |
| 2025-03-26 | $54.41 | $54.41 | 299,300 | — | — |
| 2025-03-25 | $58.58 | $58.58 | 342,300 | — | — |
| 2025-03-24 | $61.77 | $61.77 | 312,100 | — | — |
| 2025-03-21 | $55.13 | $55.13 | 282,100 | — | — |
| 2025-03-20 | $53.67 | $53.67 | 210,400 | — | — |
| 2025-03-19 | $53.37 | $53.37 | 216,500 | — | — |
| 2025-03-18 | $51.98 | $51.98 | 352,900 | — | — |
| 2025-03-17 | $52.35 | $52.35 | 278,500 | — | — |
| 2025-03-14 | $50.55 | $50.55 | 298,600 | — | — |
| 2025-03-13 | $49.96 | $49.96 | 494,100 | — | — |
| 2025-03-12 | $54.35 | $54.35 | 380,800 | — | — |
| 2025-03-11 | $53.87 | $53.87 | 282,000 | — | — |
| 2025-03-10 | $57.82 | $57.82 | 265,500 | — | — |
| 2025-03-07 | $58.32 | $58.32 | 252,500 | — | — |
| 2025-03-06 | $56.22 | $56.22 | 363,800 | — | — |
| 2025-03-05 | $60.26 | $60.26 | 285,300 | — | — |
| 2025-03-04 | $60.72 | $60.72 | 321,100 | — | — |
| 2025-03-03 | $60.62 | $60.62 | 236,200 | — | — |
| 2025-02-28 | $62.20 | $62.20 | 342,300 | — | — |
| 2025-02-27 | $62.68 | $62.68 | 262,200 | — | — |
| 2025-02-26 | $65.64 | $65.64 | 207,100 | — | — |
| 2025-02-25 | $66.80 | $66.80 | 526,400 | — | — |
| 2025-02-24 | $64.71 | $64.71 | 361,000 | — | — |
| 2025-02-21 | $69.85 | $69.85 | 258,800 | — | — |
| 2025-02-20 | $74.04 | $74.04 | 152,600 | — | — |
| 2025-02-19 | $77.98 | $77.98 | 212,800 | — | — |
| 2025-02-18 | $83.80 | $83.80 | 188,900 | — | — |
| 2025-02-14 | $77.44 | $77.44 | 309,600 | — | — |
| 2025-02-13 | $76.08 | $76.08 | 116,100 | — | — |
| 2025-02-12 | $74.37 | $74.37 | 194,300 | — | — |
| 2025-02-11 | $72.99 | $72.99 | 227,200 | — | — |
| 2025-02-10 | $75.90 | $75.90 | 227,100 | — | — |
| 2025-02-07 | $73.20 | $73.20 | 184,100 | — | — |
| 2025-02-06 | $72.10 | $72.10 | 431,900 | — | — |
| 2025-02-05 | $75.66 | $75.66 | 115,800 | — | — |
| 2025-02-04 | $77.27 | $77.27 | 122,100 | — | — |
| 2025-02-03 | $78.02 | $78.02 | 199,800 | — | — |
| 2025-01-31 | $80.00 | $80.00 | 180,700 | — | — |
| 2025-01-30 | $81.21 | $81.21 | 159,100 | — | — |
| 2025-01-29 | $80.85 | $80.85 | 133,900 | — | — |
| 2025-01-28 | $78.39 | $78.39 | 100,200 | — | — |
| 2025-01-27 | $75.33 | $75.33 | 122,700 | — | — |
| 2025-01-24 | $76.43 | $76.43 | 175,200 | — | — |
| 2025-01-23 | $81.23 | $81.23 | 165,700 | — | — |
| 2025-01-22 | $78.35 | $78.35 | 122,700 | — | — |
| 2025-01-21 | $78.74 | $78.74 | 169,600 | — | — |
| 2025-01-17 | $73.52 | $73.52 | 262,500 | — | — |
| 2025-01-16 | $81.02 | $81.02 | 158,900 | — | — |
| 2025-01-15 | $81.75 | $81.75 | 188,100 | — | — |
| 2025-01-14 | $83.82 | $83.82 | 132,200 | — | — |
| 2025-01-13 | $84.35 | $84.35 | 131,400 | — | — |
| 2025-01-10 | $87.57 | $87.57 | 243,400 | — | — |
| 2025-01-08 | $90.09 | $90.09 | 390,200 | — | — |
| 2025-01-07 | $102.18 | $102.18 | 227,000 | — | — |
| 2025-01-06 | $103.01 | $103.01 | 236,100 | — | — |
| 2025-01-03 | $100.21 | $100.21 | 161,600 | — | — |
| 2025-01-02 | $95.78 | $95.78 | 135,900 | — | — |