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
- 2020-08-21 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 | $77.81 | $77.81 | 929,600 | — | — |
| 2025-12-30 | $78.12 | $78.12 | 583,900 | — | — |
| 2025-12-29 | $80.35 | $80.35 | 766,800 | — | — |
| 2025-12-26 | $81.32 | $81.32 | 418,600 | — | — |
| 2025-12-24 | $83.13 | $83.13 | 256,500 | — | — |
| 2025-12-23 | $83.53 | $83.53 | 343,300 | — | — |
| 2025-12-22 | $84.35 | $84.35 | 804,400 | — | — |
| 2025-12-19 | $83.99 | $83.99 | 1,453,400 | — | — |
| 2025-12-18 | $79.63 | $79.63 | 1,167,000 | — | — |
| 2025-12-17 | $82.07 | $82.07 | 1,103,100 | — | — |
| 2025-12-16 | $84.19 | $84.19 | 1,026,400 | — | — |
| 2025-12-15 | $85.68 | $85.68 | 1,126,100 | — | — |
| 2025-12-12 | $89.68 | $89.68 | 1,863,800 | — | — |
| 2025-12-11 | $87.81 | $87.81 | 1,398,500 | — | — |
| 2025-12-10 | $89.89 | $89.89 | 4,460,000 | — | — |
| 2025-12-09 | $86.88 | $86.88 | 2,339,200 | — | — |
| 2025-12-08 | $94.30 | $94.30 | 7,495,500 | — | — |
| 2025-12-05 | $66.62 | $66.62 | 392,700 | — | — |
| 2025-12-04 | $66.23 | $66.23 | 741,600 | — | — |
| 2025-12-03 | $65.99 | $65.99 | 508,800 | — | — |
| 2025-12-02 | $64.27 | $64.27 | 747,800 | — | — |
| 2025-12-01 | $66.86 | $66.86 | 616,400 | — | — |
| 2025-11-28 | $67.88 | $67.88 | 450,000 | — | — |
| 2025-11-26 | $67.86 | $67.86 | 835,900 | — | — |
| 2025-11-25 | $66.04 | $66.04 | 675,800 | — | — |
| 2025-11-24 | $65.59 | $65.59 | 1,025,600 | — | — |
| 2025-11-21 | $66.04 | $66.04 | 768,900 | — | — |
| 2025-11-20 | $64.63 | $64.63 | 648,500 | — | — |
| 2025-11-19 | $64.82 | $64.82 | 505,100 | — | — |
| 2025-11-18 | $64.31 | $64.31 | 384,200 | — | — |
| 2025-11-17 | $64.10 | $64.10 | 414,600 | — | — |
| 2025-11-14 | $64.94 | $64.94 | 1,146,200 | — | — |
| 2025-11-13 | $63.63 | $63.63 | 1,013,200 | — | — |
| 2025-11-12 | $63.53 | $63.53 | 892,600 | — | — |
| 2025-11-11 | $63.37 | $63.37 | 948,000 | — | — |
| 2025-11-10 | $61.26 | $61.26 | 665,900 | — | — |
| 2025-11-07 | $58.66 | $58.66 | 600,000 | — | — |
| 2025-11-06 | $61.00 | $61.00 | 724,700 | — | — |
| 2025-11-05 | $59.89 | $59.89 | 771,800 | — | — |
| 2025-11-04 | $59.91 | $59.91 | 830,800 | — | — |
| 2025-11-03 | $59.72 | $59.72 | 1,041,500 | — | — |
| 2025-10-31 | $61.84 | $61.84 | 486,000 | — | — |
| 2025-10-30 | $61.44 | $61.44 | 445,600 | — | — |
| 2025-10-29 | $60.03 | $60.03 | 576,100 | — | — |
| 2025-10-28 | $61.95 | $61.95 | 496,400 | — | — |
| 2025-10-27 | $60.85 | $60.85 | 532,200 | — | — |
| 2025-10-24 | $58.56 | $58.56 | 424,800 | — | — |
| 2025-10-23 | $57.76 | $57.76 | 470,500 | — | — |
| 2025-10-22 | $55.80 | $55.80 | 769,300 | — | — |
| 2025-10-21 | $58.32 | $58.32 | 836,900 | — | — |
| 2025-10-20 | $60.50 | $60.50 | 560,600 | — | — |
| 2025-10-17 | $59.83 | $59.83 | 698,400 | — | — |
| 2025-10-16 | $60.46 | $60.46 | 898,800 | — | — |
| 2025-10-15 | $62.89 | $62.89 | 795,900 | — | — |
| 2025-10-14 | $58.26 | $58.26 | 522,100 | — | — |
| 2025-10-13 | $59.89 | $59.89 | 813,200 | — | — |
| 2025-10-10 | $57.21 | $57.21 | 736,900 | — | — |
| 2025-10-09 | $57.02 | $57.02 | 956,500 | — | — |
| 2025-10-08 | $56.29 | $56.29 | 447,900 | — | — |
| 2025-10-07 | $56.92 | $56.92 | 318,300 | — | — |
| 2025-10-06 | $57.55 | $57.55 | 450,700 | — | — |
| 2025-10-03 | $57.90 | $57.90 | 612,000 | — | — |
| 2025-10-02 | $56.00 | $56.00 | 636,200 | — | — |
| 2025-10-01 | $54.66 | $54.66 | 1,161,700 | — | — |
| 2025-09-30 | $56.60 | $56.60 | 1,002,400 | — | — |
| 2025-09-29 | $58.50 | $58.50 | 1,101,300 | — | — |
| 2025-09-26 | $56.25 | $56.25 | 1,252,200 | — | — |
| 2025-09-25 | $53.74 | $53.74 | 1,109,900 | — | — |
| 2025-09-24 | $52.50 | $52.50 | 708,900 | — | — |
| 2025-09-23 | $50.87 | $50.87 | 483,000 | — | — |
| 2025-09-22 | $51.01 | $51.01 | 730,900 | — | — |
| 2025-09-19 | $49.13 | $49.13 | 2,555,800 | — | — |
| 2025-09-18 | $51.16 | $51.16 | 1,236,700 | — | — |
| 2025-09-17 | $48.12 | $48.12 | 1,389,500 | — | — |
| 2025-09-16 | $48.78 | $48.78 | 895,100 | — | — |
| 2025-09-15 | $47.28 | $47.28 | 705,100 | — | — |
| 2025-09-12 | $46.99 | $46.99 | 579,400 | — | — |
| 2025-09-11 | $46.20 | $46.20 | 632,100 | — | — |
| 2025-09-10 | $43.48 | $43.48 | 647,000 | — | — |
| 2025-09-09 | $43.48 | $43.48 | 493,700 | — | — |
| 2025-09-08 | $43.26 | $43.26 | 592,100 | — | — |
| 2025-09-05 | $43.51 | $43.51 | 575,300 | — | — |
| 2025-09-04 | $42.20 | $42.20 | 884,600 | — | — |
| 2025-09-03 | $43.30 | $43.30 | 789,300 | — | — |
| 2025-09-02 | $40.69 | $40.69 | 1,249,400 | — | — |
| 2025-08-29 | $41.20 | $41.20 | 596,300 | — | — |
| 2025-08-28 | $41.75 | $41.75 | 592,400 | — | — |
| 2025-08-27 | $42.26 | $42.26 | 594,000 | — | — |
| 2025-08-26 | $43.87 | $43.87 | 435,400 | — | — |
| 2025-08-25 | $41.82 | $41.82 | 354,800 | — | — |
| 2025-08-22 | $44.10 | $44.10 | 508,300 | — | — |
| 2025-08-21 | $42.59 | $42.59 | 524,500 | — | — |
| 2025-08-20 | $42.35 | $42.35 | 466,600 | — | — |
| 2025-08-19 | $42.57 | $42.57 | 540,100 | — | — |
| 2025-08-18 | $43.62 | $43.62 | 665,500 | — | — |
| 2025-08-15 | $42.63 | $42.63 | 824,500 | — | — |
| 2025-08-14 | $41.55 | $41.55 | 814,300 | — | — |
| 2025-08-13 | $40.73 | $40.73 | 831,600 | — | — |
| 2025-08-12 | $39.87 | $39.87 | 939,800 | — | — |
| 2025-08-11 | $37.68 | $37.68 | 1,736,900 | — | — |
| 2025-08-08 | $40.62 | $40.62 | 840,600 | — | — |
| 2025-08-07 | $40.85 | $40.85 | 540,200 | — | — |
| 2025-08-06 | $41.35 | $41.35 | 557,000 | — | — |
| 2025-08-05 | $42.97 | $42.97 | 297,600 | — | — |
| 2025-08-04 | $43.66 | $43.66 | 379,800 | — | — |
| 2025-08-01 | $42.96 | $42.96 | 393,400 | — | — |
| 2025-07-31 | $43.75 | $43.75 | 415,100 | — | — |
| 2025-07-30 | $44.07 | $44.07 | 658,900 | — | — |
| 2025-07-29 | $43.70 | $43.70 | 595,400 | — | — |
| 2025-07-28 | $44.20 | $44.20 | 830,900 | — | — |
| 2025-07-25 | $45.79 | $45.79 | 362,500 | — | — |
| 2025-07-24 | $45.85 | $45.85 | 296,900 | — | — |
| 2025-07-23 | $46.43 | $46.43 | 316,100 | — | — |
| 2025-07-22 | $45.76 | $45.76 | 573,800 | — | — |
| 2025-07-21 | $45.14 | $45.14 | 621,000 | — | — |
| 2025-07-18 | $46.18 | $46.18 | 501,500 | — | — |
| 2025-07-17 | $46.35 | $46.35 | 421,300 | — | — |
| 2025-07-16 | $45.51 | $45.51 | 507,100 | — | — |
| 2025-07-15 | $44.91 | $44.91 | 1,061,700 | — | — |
| 2025-07-14 | $44.90 | $44.90 | 569,600 | — | — |
| 2025-07-11 | $44.48 | $44.48 | 596,800 | — | — |
| 2025-07-10 | $45.21 | $45.21 | 615,900 | — | — |
| 2025-07-09 | $45.18 | $45.18 | 1,012,800 | — | — |
| 2025-07-08 | $43.43 | $43.43 | 647,700 | — | — |
| 2025-07-07 | $43.81 | $43.81 | 534,800 | — | — |
| 2025-07-03 | $44.79 | $44.79 | 240,500 | — | — |
| 2025-07-02 | $44.53 | $44.53 | 990,500 | — | — |
| 2025-07-01 | $44.44 | $44.44 | 1,002,300 | — | — |
| 2025-06-30 | $43.64 | $43.64 | 1,138,800 | — | — |
| 2025-06-27 | $44.12 | $44.12 | 3,795,900 | — | — |
| 2025-06-26 | $45.71 | $45.71 | 1,421,200 | — | — |
| 2025-06-25 | $46.47 | $46.47 | 861,500 | — | — |
| 2025-06-24 | $47.14 | $47.14 | 570,100 | — | — |
| 2025-06-23 | $46.29 | $46.29 | 377,900 | — | — |
| 2025-06-20 | $45.87 | $45.87 | 947,500 | — | — |
| 2025-06-18 | $46.44 | $46.44 | 517,600 | — | — |
| 2025-06-17 | $46.35 | $46.35 | 551,500 | — | — |
| 2025-06-16 | $46.84 | $46.84 | 490,400 | — | — |
| 2025-06-13 | $46.96 | $46.96 | 470,100 | — | — |
| 2025-06-12 | $47.29 | $47.29 | 520,400 | — | — |
| 2025-06-11 | $48.39 | $48.39 | 701,000 | — | — |
| 2025-06-10 | $48.60 | $48.60 | 907,000 | — | — |
| 2025-06-09 | $47.16 | $47.16 | 849,000 | — | — |
| 2025-06-06 | $47.62 | $47.62 | 988,100 | — | — |
| 2025-06-05 | $47.66 | $47.66 | 1,323,200 | — | — |
| 2025-06-04 | $44.26 | $44.26 | 1,144,600 | — | — |
| 2025-06-03 | $43.58 | $43.58 | 3,523,200 | — | — |
| 2025-06-02 | $43.13 | $43.13 | 6,320,300 | — | — |
| 2025-05-30 | $29.64 | $29.64 | 651,500 | — | — |
| 2025-05-29 | $30.25 | $30.25 | 936,100 | — | — |
| 2025-05-28 | $28.80 | $28.80 | 1,371,200 | — | — |
| 2025-05-27 | $28.14 | $28.14 | 617,100 | — | — |
| 2025-05-23 | $29.49 | $29.49 | 352,800 | — | — |
| 2025-05-22 | $30.17 | $30.17 | 386,400 | — | — |
| 2025-05-21 | $30.13 | $30.13 | 573,000 | — | — |
| 2025-05-20 | $31.44 | $31.44 | 462,400 | — | — |
| 2025-05-19 | $30.20 | $30.20 | 558,000 | — | — |
| 2025-05-16 | $30.25 | $30.25 | 442,300 | — | — |
| 2025-05-15 | $30.02 | $30.02 | 452,600 | — | — |
| 2025-05-14 | $29.75 | $29.75 | 383,300 | — | — |
| 2025-05-13 | $31.14 | $31.14 | 444,000 | — | — |
| 2025-05-12 | $32.17 | $32.17 | 658,300 | — | — |
| 2025-05-09 | $30.07 | $30.07 | 535,900 | — | — |
| 2025-05-08 | $30.77 | $30.77 | 670,100 | — | — |
| 2025-05-07 | $29.11 | $29.11 | 730,100 | — | — |
| 2025-05-06 | $28.57 | $28.57 | 1,352,100 | — | — |
| 2025-05-05 | $33.58 | $33.58 | 795,900 | — | — |
| 2025-05-02 | $35.28 | $35.28 | 640,400 | — | — |
| 2025-05-01 | $34.55 | $34.55 | 582,000 | — | — |
| 2025-04-30 | $34.27 | $34.27 | 439,200 | — | — |
| 2025-04-29 | $33.69 | $33.69 | 398,600 | — | — |
| 2025-04-28 | $33.61 | $33.61 | 608,800 | — | — |
| 2025-04-25 | $33.26 | $33.26 | 501,000 | — | — |
| 2025-04-24 | $33.56 | $33.56 | 1,297,300 | — | — |
| 2025-04-23 | $30.70 | $30.70 | 1,017,100 | — | — |
| 2025-04-22 | $28.80 | $28.80 | 665,200 | — | — |
| 2025-04-21 | $27.16 | $27.16 | 608,700 | — | — |
| 2025-04-17 | $25.97 | $25.97 | 468,800 | — | — |
| 2025-04-16 | $25.02 | $25.02 | 718,300 | — | — |
| 2025-04-15 | $25.46 | $25.46 | 412,100 | — | — |
| 2025-04-14 | $25.43 | $25.43 | 700,500 | — | — |
| 2025-04-11 | $24.12 | $24.12 | 938,700 | — | — |
| 2025-04-10 | $22.40 | $22.40 | 1,702,100 | — | — |
| 2025-04-09 | $23.95 | $23.95 | 1,790,300 | — | — |
| 2025-04-08 | $21.05 | $21.05 | 1,137,500 | — | — |
| 2025-04-07 | $22.01 | $22.01 | 1,181,100 | — | — |
| 2025-04-04 | $22.07 | $22.07 | 1,195,200 | — | — |
| 2025-04-03 | $23.69 | $23.69 | 709,300 | — | — |
| 2025-04-02 | $26.36 | $26.36 | 717,200 | — | — |
| 2025-04-01 | $25.24 | $25.24 | 1,432,900 | — | — |
| 2025-03-31 | $27.37 | $27.37 | 1,001,800 | — | — |
| 2025-03-28 | $29.62 | $29.62 | 357,100 | — | — |
| 2025-03-27 | $30.20 | $30.20 | 212,000 | — | — |
| 2025-03-26 | $30.39 | $30.39 | 476,700 | — | — |
| 2025-03-25 | $31.82 | $31.82 | 511,100 | — | — |
| 2025-03-24 | $33.70 | $33.70 | 416,600 | — | — |
| 2025-03-21 | $32.54 | $32.54 | 868,200 | — | — |
| 2025-03-20 | $33.21 | $33.21 | 608,900 | — | — |
| 2025-03-19 | $33.87 | $33.87 | 506,400 | — | — |
| 2025-03-18 | $34.03 | $34.03 | 554,800 | — | — |
| 2025-03-17 | $34.49 | $34.49 | 374,500 | — | — |
| 2025-03-14 | $34.37 | $34.37 | 665,900 | — | — |
| 2025-03-13 | $33.45 | $33.45 | 694,900 | — | — |
| 2025-03-12 | $35.10 | $35.10 | 647,100 | — | — |
| 2025-03-11 | $33.27 | $33.27 | 778,100 | — | — |
| 2025-03-10 | $33.02 | $33.02 | 755,300 | — | — |
| 2025-03-07 | $32.89 | $32.89 | 639,600 | — | — |
| 2025-03-06 | $32.54 | $32.54 | 684,200 | — | — |
| 2025-03-05 | $31.70 | $31.70 | 606,700 | — | — |
| 2025-03-04 | $30.68 | $30.68 | 608,100 | — | — |
| 2025-03-03 | $30.17 | $30.17 | 982,100 | — | — |
| 2025-02-28 | $31.35 | $31.35 | 2,134,300 | — | — |
| 2025-02-27 | $30.25 | $30.25 | 1,722,600 | — | — |
| 2025-02-26 | $35.36 | $35.36 | 528,900 | — | — |
| 2025-02-25 | $34.71 | $34.71 | 665,700 | — | — |
| 2025-02-24 | $35.31 | $35.31 | 527,000 | — | — |
| 2025-02-21 | $36.81 | $36.81 | 397,300 | — | — |
| 2025-02-20 | $37.42 | $37.42 | 427,900 | — | — |
| 2025-02-19 | $37.65 | $37.65 | 392,000 | — | — |
| 2025-02-18 | $37.13 | $37.13 | 416,900 | — | — |
| 2025-02-14 | $36.88 | $36.88 | 500,500 | — | — |
| 2025-02-13 | $36.63 | $36.63 | 501,900 | — | — |
| 2025-02-12 | $35.15 | $35.15 | 689,800 | — | — |
| 2025-02-11 | $34.41 | $34.41 | 660,800 | — | — |
| 2025-02-10 | $36.04 | $36.04 | 379,200 | — | — |
| 2025-02-07 | $37.32 | $37.32 | 300,800 | — | — |
| 2025-02-06 | $39.04 | $39.04 | 507,400 | — | — |
| 2025-02-05 | $38.53 | $38.53 | 403,700 | — | — |
| 2025-02-04 | $38.73 | $38.73 | 341,600 | — | — |
| 2025-02-03 | $38.49 | $38.49 | 443,700 | — | — |
| 2025-01-31 | $39.59 | $39.59 | 421,600 | — | — |
| 2025-01-30 | $40.45 | $40.45 | 356,200 | — | — |
| 2025-01-29 | $39.40 | $39.40 | 372,500 | — | — |
| 2025-01-28 | $40.65 | $40.65 | 510,000 | — | — |
| 2025-01-27 | $41.22 | $41.22 | 386,300 | — | — |
| 2025-01-24 | $44.36 | $44.36 | 911,000 | — | — |
| 2025-01-23 | $44.23 | $44.23 | 455,100 | — | — |
| 2025-01-22 | $44.13 | $44.13 | 290,500 | — | — |
| 2025-01-21 | $43.70 | $43.70 | 454,300 | — | — |
| 2025-01-17 | $40.61 | $40.61 | 343,600 | — | — |
| 2025-01-16 | $40.29 | $40.29 | 754,100 | — | — |
| 2025-01-15 | $43.56 | $43.56 | 777,600 | — | — |
| 2025-01-14 | $40.12 | $40.12 | 954,600 | — | — |
| 2025-01-13 | $37.22 | $37.22 | 508,900 | — | — |
| 2025-01-10 | $38.17 | $38.17 | 595,700 | — | — |
| 2025-01-08 | $40.52 | $40.52 | 322,100 | — | — |
| 2025-01-07 | $40.92 | $40.92 | 456,800 | — | — |
| 2025-01-06 | $39.90 | $39.90 | 676,500 | — | — |
| 2025-01-03 | $41.59 | $41.59 | 293,300 | — | — |
| 2025-01-02 | $40.89 | $40.89 | 394,600 | — | — |