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
- 2017-11-06 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 | $77.85 | $77.85 | 3,933 | — | — |
| 2025-12-30 | $74.85 | $74.85 | 7,620 | — | — |
| 2025-12-29 | $76.20 | $76.20 | 22,840 | — | — |
| 2025-12-26 | $90.00 | $90.00 | 79,247 | — | — |
| 2025-12-24 | $71.10 | $71.10 | 3,693 | — | — |
| 2025-12-23 | $66.60 | $66.60 | 16,873 | — | — |
| 2025-12-22 | $56.70 | $56.70 | 5,267 | — | — |
| 2025-12-19 | $53.70 | $53.70 | 14,673 | — | — |
| 2025-12-18 | $53.55 | $53.55 | 2,487 | — | — |
| 2025-12-17 | $54.75 | $54.75 | 5,633 | — | — |
| 2025-12-16 | $60.30 | $60.30 | 15,947 | — | — |
| 2025-12-15 | $66.60 | $66.60 | 153,700 | — | — |
| 2025-12-12 | $49.80 | $49.80 | 4,847 | — | — |
| 2025-12-11 | $58.20 | $58.20 | 4,780 | — | — |
| 2025-12-10 | $63.00 | $63.00 | 10,340 | — | — |
| 2025-12-09 | $78.30 | $78.30 | 13,033 | — | — |
| 2025-12-08 | $75.90 | $75.90 | 38,713 | — | — |
| 2025-12-05 | $73.65 | $73.65 | 26,487 | — | — |
| 2025-12-04 | $61.80 | $61.80 | 26,067 | — | — |
| 2025-12-03 | $62.25 | $62.25 | 926,287 | — | — |
| 2025-12-02 | $46.50 | $46.50 | 50,993 | — | — |
| 2025-12-01 | $62.40 | $62.40 | 137,160 | — | — |
| 2025-11-28 | $54.00 | $54.00 | 13,522 | — | — |
| 2025-11-26 | $63.90 | $63.90 | 15,019 | — | — |
| 2025-11-25 | $92.25 | $92.25 | 7,834 | — | — |
| 2025-11-24 | $95.85 | $95.85 | 10,298 | — | — |
| 2025-11-21 | $85.50 | $85.50 | 8,351 | — | — |
| 2025-11-20 | $90.90 | $90.90 | 14,382 | — | — |
| 2025-11-19 | $107.10 | $107.10 | 19,960 | — | — |
| 2025-11-18 | $130.50 | $130.50 | 77,227 | — | — |
| 2025-11-17 | $127.80 | $127.80 | 658,589 | — | — |
| 2025-11-14 | $138.60 | $138.60 | 14,478 | — | — |
| 2025-11-13 | $204.75 | $204.75 | 35,106 | — | — |
| 2025-11-12 | $544.50 | $544.50 | 9,632 | — | — |
| 2025-11-11 | $549.00 | $549.00 | 5,192 | — | — |
| 2025-11-10 | $553.50 | $553.50 | 38,196 | — | — |
| 2025-11-07 | $792.00 | $792.00 | 6,260 | — | — |
| 2025-11-06 | $810.00 | $810.00 | 11,835 | — | — |
| 2025-11-05 | $751.50 | $751.50 | 18,030 | — | — |
| 2025-11-04 | $729.00 | $729.00 | 24,852 | — | — |
| 2025-11-03 | $571.50 | $571.50 | 4,099 | — | — |
| 2025-10-31 | $495.00 | $495.00 | 7,735 | — | — |
| 2025-10-30 | $396.45 | $396.45 | 1,539 | — | — |
| 2025-10-29 | $373.50 | $373.50 | 525 | — | — |
| 2025-10-28 | $386.10 | $386.10 | 1,143 | — | — |
| 2025-10-27 | $395.55 | $395.55 | 446 | — | — |
| 2025-10-24 | $373.50 | $373.50 | 746 | — | — |
| 2025-10-23 | $387.00 | $387.00 | 2,976 | — | — |
| 2025-10-22 | $373.50 | $373.50 | 1,931 | — | — |
| 2025-10-21 | $454.50 | $454.50 | 5,045 | — | — |
| 2025-10-20 | $409.50 | $409.50 | 13,415 | — | — |
| 2025-10-17 | $292.50 | $292.50 | 579 | — | — |
| 2025-10-16 | $286.20 | $286.20 | 688 | — | — |
| 2025-10-15 | $286.20 | $286.20 | 114 | — | — |
| 2025-10-14 | $287.55 | $287.55 | 205 | — | — |
| 2025-10-13 | $278.55 | $278.55 | 176 | — | — |
| 2025-10-10 | $267.75 | $267.75 | 534 | — | — |
| 2025-10-09 | $278.10 | $278.10 | 617 | — | — |
| 2025-10-08 | $297.45 | $297.45 | 295 | — | — |
| 2025-10-07 | $300.15 | $300.15 | 774 | — | — |
| 2025-10-06 | $319.50 | $319.50 | 4,158 | — | — |
| 2025-10-03 | $314.10 | $314.10 | 343 | — | — |
| 2025-10-02 | $311.85 | $311.85 | 174 | — | — |
| 2025-10-01 | $315.00 | $315.00 | 756 | — | — |
| 2025-09-30 | $324.00 | $324.00 | 559 | — | — |
| 2025-09-29 | $321.30 | $321.30 | 1,027 | — | — |
| 2025-09-26 | $319.50 | $319.50 | 114 | — | — |
| 2025-09-25 | $310.50 | $310.50 | 514 | — | — |
| 2025-09-24 | $334.35 | $334.35 | 409 | — | — |
| 2025-09-23 | $342.00 | $342.00 | 537 | — | — |
| 2025-09-22 | $333.00 | $333.00 | 163 | — | — |
| 2025-09-19 | $340.65 | $340.65 | 173 | — | — |
| 2025-09-18 | $346.50 | $346.50 | 220 | — | — |
| 2025-09-17 | $352.35 | $352.35 | 464 | — | — |
| 2025-09-16 | $361.35 | $361.35 | 596 | — | — |
| 2025-09-15 | $337.50 | $337.50 | 571 | — | — |
| 2025-09-12 | $333.45 | $333.45 | 2,207 | — | — |
| 2025-09-11 | $359.55 | $359.55 | 2,112 | — | — |
| 2025-09-10 | $481.50 | $481.50 | 6,210 | — | — |
| 2025-09-09 | $378.00 | $378.00 | 2,729 | — | — |
| 2025-09-08 | $318.60 | $318.60 | 540 | — | — |
| 2025-09-05 | $305.10 | $305.10 | 646 | — | — |
| 2025-09-04 | $268.65 | $268.65 | 111 | — | — |
| 2025-09-03 | $288.00 | $288.00 | 61 | — | — |
| 2025-09-02 | $288.00 | $288.00 | 158 | — | — |
| 2025-08-29 | $289.80 | $289.80 | 258 | — | — |
| 2025-08-28 | $310.50 | $310.50 | 566 | — | — |
| 2025-08-27 | $331.20 | $331.20 | 288 | — | — |
| 2025-08-26 | $321.75 | $321.75 | 210 | — | — |
| 2025-08-25 | $328.50 | $328.50 | 549 | — | — |
| 2025-08-22 | $324.00 | $324.00 | 122 | — | — |
| 2025-08-21 | $324.00 | $324.00 | 150 | — | — |
| 2025-08-20 | $333.00 | $333.00 | 100 | — | — |
| 2025-08-19 | $319.50 | $319.50 | 236 | — | — |
| 2025-08-18 | $321.75 | $321.75 | 123 | — | — |
| 2025-08-15 | $315.00 | $315.00 | 159 | — | — |
| 2025-08-14 | $315.45 | $315.45 | 489 | — | — |
| 2025-08-13 | $328.50 | $328.50 | 2,044 | — | — |
| 2025-08-12 | $395.55 | $395.55 | 1,045 | — | — |
| 2025-08-11 | $456.75 | $456.75 | 1,531 | — | — |
| 2025-08-08 | $407.70 | $407.70 | 935 | — | — |
| 2025-08-07 | $381.15 | $381.15 | 78 | — | — |
| 2025-08-06 | $384.75 | $384.75 | 375 | — | — |
| 2025-08-05 | $351.00 | $351.00 | 68 | — | — |
| 2025-08-04 | $345.15 | $345.15 | 28 | — | — |
| 2025-08-01 | $351.00 | $351.00 | 282 | — | — |
| 2025-07-31 | $361.35 | $361.35 | 53 | — | — |
| 2025-07-30 | $373.95 | $373.95 | 94 | — | — |
| 2025-07-29 | $373.50 | $373.50 | 194 | — | — |
| 2025-07-28 | $380.25 | $380.25 | 139 | — | — |
| 2025-07-25 | $367.65 | $367.65 | 122 | — | — |
| 2025-07-24 | $364.95 | $364.95 | 946 | — | — |
| 2025-07-23 | $386.10 | $386.10 | 53 | — | — |
| 2025-07-22 | $384.75 | $384.75 | 1,205 | — | — |
| 2025-07-21 | $380.70 | $380.70 | 691 | — | — |
| 2025-07-18 | $405.00 | $405.00 | 734 | — | — |
| 2025-07-17 | $416.25 | $416.25 | 106 | — | — |
| 2025-07-16 | $408.60 | $408.60 | 720 | — | — |
| 2025-07-15 | $394.20 | $394.20 | 321 | — | — |
| 2025-07-14 | $400.95 | $400.95 | 76 | — | — |
| 2025-07-11 | $395.10 | $395.10 | 214 | — | — |
| 2025-07-10 | $418.50 | $418.50 | 52 | — | — |
| 2025-07-09 | $432.00 | $432.00 | 154 | — | — |
| 2025-07-08 | $423.00 | $423.00 | 335 | — | — |
| 2025-07-07 | $427.50 | $427.50 | 189 | — | — |
| 2025-07-03 | $428.85 | $428.85 | 98 | — | — |
| 2025-07-02 | $427.50 | $427.50 | 213 | — | — |
| 2025-07-01 | $405.00 | $405.00 | 493 | — | — |
| 2025-06-30 | $472.50 | $472.50 | 795 | — | — |
| 2025-06-27 | $405.00 | $405.00 | 137 | — | — |
| 2025-06-26 | $423.00 | $423.00 | 81 | — | — |
| 2025-06-25 | $423.00 | $423.00 | 142 | — | — |
| 2025-06-24 | $405.00 | $405.00 | 88 | — | — |
| 2025-06-23 | $388.35 | $388.35 | 245 | — | — |
| 2025-06-20 | $382.50 | $382.50 | 104 | — | — |
| 2025-06-18 | $380.70 | $380.70 | 103 | — | — |
| 2025-06-17 | $389.25 | $389.25 | 126 | — | — |
| 2025-06-16 | $396.00 | $396.00 | 112 | — | — |
| 2025-06-13 | $388.35 | $388.35 | 283 | — | — |
| 2025-06-12 | $418.50 | $418.50 | 70 | — | — |
| 2025-06-11 | $427.50 | $427.50 | 335 | — | — |
| 2025-06-10 | $432.00 | $432.00 | 119 | — | — |
| 2025-06-09 | $432.00 | $432.00 | 77 | — | — |
| 2025-06-06 | $432.00 | $432.00 | 43 | — | — |
| 2025-06-05 | $441.00 | $441.00 | 44 | — | — |
| 2025-06-04 | $432.00 | $432.00 | 135 | — | — |
| 2025-06-03 | $427.50 | $427.50 | 111 | — | — |
| 2025-06-02 | $427.50 | $427.50 | 90 | — | — |
| 2025-05-30 | $427.50 | $427.50 | 52 | — | — |
| 2025-05-29 | $445.50 | $445.50 | 63 | — | — |
| 2025-05-28 | $440.10 | $440.10 | 89 | — | — |
| 2025-05-27 | $431.55 | $431.55 | 70 | — | — |
| 2025-05-23 | $450.00 | $450.00 | 337 | — | — |
| 2025-05-22 | $431.55 | $431.55 | 58 | — | — |
| 2025-05-21 | $445.05 | $445.05 | 183 | — | — |
| 2025-05-20 | $454.50 | $454.50 | 1,062 | — | — |
| 2025-05-19 | $418.50 | $418.50 | 52 | — | — |
| 2025-05-16 | $427.50 | $427.50 | 135 | — | — |
| 2025-05-15 | $417.15 | $417.15 | 146 | — | — |
| 2025-05-14 | $423.00 | $423.00 | 3,400 | — | — |
| 2025-05-13 | $448.65 | $448.65 | 1,905 | — | — |
| 2025-05-12 | $472.50 | $472.50 | 329 | — | — |
| 2025-05-09 | $450.00 | $450.00 | 1,004 | — | — |
| 2025-05-08 | $400.50 | $400.50 | 46 | — | — |
| 2025-05-07 | $382.50 | $382.50 | 44 | — | — |
| 2025-05-06 | $392.85 | $392.85 | 92 | — | — |
| 2025-05-05 | $405.00 | $405.00 | 34 | — | — |
| 2025-05-02 | $411.75 | $411.75 | 50 | — | — |
| 2025-05-01 | $414.00 | $414.00 | 49 | — | — |
| 2025-04-30 | $398.25 | $398.25 | 64 | — | — |
| 2025-04-29 | $423.00 | $423.00 | 76 | — | — |
| 2025-04-28 | $425.25 | $425.25 | 85 | — | — |
| 2025-04-25 | $432.00 | $432.00 | 72 | — | — |
| 2025-04-24 | $454.50 | $454.50 | 185 | — | — |
| 2025-04-23 | $434.25 | $434.25 | 47 | — | — |
| 2025-04-22 | $445.05 | $445.05 | 240 | — | — |
| 2025-04-21 | $472.50 | $472.50 | 279 | — | — |
| 2025-04-17 | $535.05 | $535.05 | 481 | — | — |
| 2025-04-16 | $435.60 | $435.60 | 53 | — | — |
| 2025-04-15 | $459.00 | $459.00 | 133 | — | — |
| 2025-04-14 | $445.95 | $445.95 | 418 | — | — |
| 2025-04-11 | $423.00 | $423.00 | 90 | — | — |
| 2025-04-10 | $382.50 | $382.50 | 76 | — | — |
| 2025-04-09 | $373.50 | $373.50 | 233 | — | — |
| 2025-04-08 | $373.50 | $373.50 | 771 | — | — |
| 2025-04-07 | $382.50 | $382.50 | 249 | — | — |
| 2025-04-04 | $391.50 | $391.50 | 293 | — | — |
| 2025-04-03 | $396.00 | $396.00 | 444 | — | — |
| 2025-04-02 | $411.75 | $411.75 | 228 | — | — |
| 2025-04-01 | $427.50 | $427.50 | 74 | — | — |
| 2025-03-31 | $427.50 | $427.50 | 133 | — | — |
| 2025-03-28 | $434.25 | $434.25 | 139 | — | — |
| 2025-03-27 | $427.95 | $427.95 | 280 | — | — |
| 2025-03-26 | $450.00 | $450.00 | 214 | — | — |
| 2025-03-25 | $450.00 | $450.00 | 195 | — | — |
| 2025-03-24 | $454.50 | $454.50 | 122 | — | — |
| 2025-03-21 | $450.00 | $450.00 | 152 | — | — |
| 2025-03-20 | $450.00 | $450.00 | 136 | — | — |
| 2025-03-19 | $454.50 | $454.50 | 168 | — | — |
| 2025-03-18 | $459.00 | $459.00 | 51 | — | — |
| 2025-03-17 | $472.50 | $472.50 | 126 | — | — |
| 2025-03-14 | $463.50 | $463.50 | 72 | — | — |
| 2025-03-13 | $454.50 | $454.50 | 247 | — | — |
| 2025-03-12 | $454.50 | $454.50 | 86 | — | — |
| 2025-03-11 | $452.70 | $452.70 | 166 | — | — |
| 2025-03-10 | $453.15 | $453.15 | 296 | — | — |
| 2025-03-07 | $468.00 | $468.00 | 971 | — | — |
| 2025-03-06 | $513.00 | $513.00 | 291 | — | — |
| 2025-03-05 | $508.50 | $508.50 | 60 | — | — |
| 2025-03-04 | $508.50 | $508.50 | 208 | — | — |
| 2025-03-03 | $520.65 | $520.65 | 511 | — | — |
| 2025-02-28 | $540.00 | $540.00 | 217 | — | — |
| 2025-02-27 | $553.50 | $553.50 | 242 | — | — |
| 2025-02-26 | $562.50 | $562.50 | 229 | — | — |
| 2025-02-25 | $540.00 | $540.00 | 628 | — | — |
| 2025-02-24 | $540.00 | $540.00 | 484 | — | — |
| 2025-02-21 | $576.00 | $576.00 | 1,818 | — | — |
| 2025-02-20 | $558.00 | $558.00 | 1,903 | — | — |
| 2025-02-19 | $576.00 | $576.00 | 377 | — | — |
| 2025-02-18 | $591.75 | $591.75 | 694 | — | — |
| 2025-02-14 | $630.00 | $630.00 | 1,204 | — | — |
| 2025-02-13 | $594.00 | $594.00 | 545 | — | — |
| 2025-02-12 | $603.00 | $603.00 | 415 | — | — |
| 2025-02-11 | $625.50 | $625.50 | 489 | — | — |
| 2025-02-10 | $607.50 | $607.50 | 209 | — | — |
| 2025-02-07 | $625.50 | $625.50 | 104 | — | — |
| 2025-02-06 | $630.00 | $630.00 | 109 | — | — |
| 2025-02-05 | $639.00 | $639.00 | 115 | — | — |
| 2025-02-04 | $634.50 | $634.50 | 268 | — | — |
| 2025-02-03 | $594.00 | $594.00 | 249 | — | — |
| 2025-01-31 | $621.00 | $621.00 | 476 | — | — |
| 2025-01-30 | $634.50 | $634.50 | 184 | — | — |
| 2025-01-29 | $616.50 | $616.50 | 709 | — | — |
| 2025-01-28 | $652.50 | $652.50 | 870 | — | — |
| 2025-01-27 | $657.00 | $657.00 | 596 | — | — |
| 2025-01-24 | $670.50 | $670.50 | 521 | — | — |
| 2025-01-23 | $648.00 | $648.00 | 672 | — | — |
| 2025-01-22 | $661.50 | $661.50 | 610 | — | — |
| 2025-01-21 | $661.50 | $661.50 | 586 | — | — |
| 2025-01-17 | $720.00 | $720.00 | 472 | — | — |
| 2025-01-16 | $684.00 | $684.00 | 396 | — | — |
| 2025-01-15 | $693.00 | $693.00 | 440 | — | — |
| 2025-01-14 | $684.00 | $684.00 | 608 | — | — |
| 2025-01-13 | $702.00 | $702.00 | 475 | — | — |
| 2025-01-10 | $702.00 | $702.00 | 875 | — | — |
| 2025-01-08 | $697.50 | $697.50 | 600 | — | — |
| 2025-01-07 | $729.00 | $729.00 | 567 | — | — |
| 2025-01-06 | $733.50 | $733.50 | 920 | — | — |
| 2025-01-03 | $729.00 | $729.00 | 630 | — | — |
| 2025-01-02 | $706.50 | $706.50 | 1,188 | — | — |