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
- 2024-06-28 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 | $48.99 | $49.38 | 1,042,400 | — | — |
| 2025-12-30 | $50.22 | $50.62 | 694,800 | — | — |
| 2025-12-29 | $51.45 | $51.86 | 410,000 | — | — |
| 2025-12-26 | $51.96 | $52.37 | 261,500 | — | — |
| 2025-12-24 | $53.10 | $53.52 | 82,300 | — | — |
| 2025-12-23 | $52.96 | $53.38 | 254,300 | — | — |
| 2025-12-22 | $53.51 | $53.93 | 297,100 | — | — |
| 2025-12-19 | $52.49 | $52.90 | 573,900 | — | — |
| 2025-12-18 | $52.60 | $53.02 | 392,500 | — | — |
| 2025-12-17 | $53.09 | $53.51 | 411,500 | — | — |
| 2025-12-16 | $50.45 | $50.85 | 556,900 | — | — |
| 2025-12-15 | $52.33 | $52.74 | 396,300 | — | — |
| 2025-12-12 | $55.21 | $55.65 | 394,700 | — | — |
| 2025-12-11 | $56.50 | $56.95 | 355,500 | — | — |
| 2025-12-10 | $56.63 | $57.08 | 205,600 | — | — |
| 2025-12-09 | $56.75 | $57.20 | 201,300 | — | — |
| 2025-12-08 | $57.58 | $58.03 | 261,300 | — | — |
| 2025-12-05 | $59.58 | $60.05 | 210,700 | — | — |
| 2025-12-04 | $59.35 | $59.82 | 232,500 | — | — |
| 2025-12-03 | $60.50 | $60.88 | 499,400 | — | — |
| 2025-12-02 | $55.19 | $55.53 | 291,400 | — | — |
| 2025-12-01 | $55.77 | $56.12 | 213,800 | — | — |
| 2025-11-28 | $56.95 | $57.31 | 182,400 | — | — |
| 2025-11-26 | $56.81 | $57.16 | 389,100 | — | — |
| 2025-11-25 | $56.10 | $56.45 | 371,800 | — | — |
| 2025-11-24 | $56.68 | $57.03 | 486,000 | — | — |
| 2025-11-21 | $57.41 | $57.77 | 359,700 | — | — |
| 2025-11-20 | $59.74 | $60.11 | 484,800 | — | — |
| 2025-11-19 | $64.64 | $65.04 | 722,800 | — | — |
| 2025-11-18 | $62.01 | $62.40 | 1,368,500 | — | — |
| 2025-11-17 | $61.88 | $62.27 | 1,782,500 | — | — |
| 2025-11-14 | $74.54 | $75.00 | 372,200 | — | — |
| 2025-11-13 | $73.11 | $73.57 | 733,000 | — | — |
| 2025-11-12 | $81.51 | $82.02 | 434,900 | — | — |
| 2025-11-11 | $85.55 | $86.08 | 692,200 | — | — |
| 2025-11-10 | $75.00 | $75.47 | 487,100 | — | — |
| 2025-11-07 | $69.16 | $69.59 | 385,600 | — | — |
| 2025-11-06 | $66.23 | $66.64 | 434,000 | — | — |
| 2025-11-05 | $61.24 | $61.62 | 191,500 | — | — |
| 2025-11-04 | $59.00 | $59.37 | 400,100 | — | — |
| 2025-11-03 | $60.95 | $61.33 | 262,500 | — | — |
| 2025-10-31 | $59.17 | $59.54 | 271,400 | — | — |
| 2025-10-30 | $59.26 | $59.63 | 222,700 | — | — |
| 2025-10-29 | $60.14 | $60.51 | 269,300 | — | — |
| 2025-10-28 | $60.00 | $60.37 | 295,100 | — | — |
| 2025-10-27 | $59.62 | $59.99 | 434,200 | — | — |
| 2025-10-24 | $59.53 | $59.90 | 292,500 | — | — |
| 2025-10-23 | $59.78 | $60.15 | 338,100 | — | — |
| 2025-10-22 | $56.78 | $57.13 | 419,200 | — | — |
| 2025-10-21 | $56.60 | $56.95 | 221,400 | — | — |
| 2025-10-20 | $55.81 | $56.16 | 279,100 | — | — |
| 2025-10-17 | $54.04 | $54.38 | 412,700 | — | — |
| 2025-10-16 | $53.32 | $53.65 | 288,800 | — | — |
| 2025-10-15 | $53.13 | $53.46 | 517,000 | — | — |
| 2025-10-14 | $51.53 | $51.85 | 223,800 | — | — |
| 2025-10-13 | $51.80 | $52.12 | 537,300 | — | — |
| 2025-10-10 | $48.86 | $49.16 | 581,600 | — | — |
| 2025-10-09 | $53.11 | $53.44 | 433,100 | — | — |
| 2025-10-08 | $54.08 | $54.42 | 301,400 | — | — |
| 2025-10-07 | $54.41 | $54.75 | 430,000 | — | — |
| 2025-10-06 | $57.08 | $57.44 | 376,200 | — | — |
| 2025-10-03 | $56.67 | $57.02 | 545,200 | — | — |
| 2025-10-02 | $56.61 | $56.96 | 333,400 | — | — |
| 2025-10-01 | $55.56 | $55.91 | 611,000 | — | — |
| 2025-09-30 | $53.35 | $53.68 | 565,400 | — | — |
| 2025-09-29 | $52.86 | $53.19 | 514,200 | — | — |
| 2025-09-26 | $54.55 | $54.89 | 271,000 | — | — |
| 2025-09-25 | $54.38 | $54.72 | 245,100 | — | — |
| 2025-09-24 | $54.46 | $54.80 | 483,600 | — | — |
| 2025-09-23 | $57.25 | $57.61 | 1,290,800 | — | — |
| 2025-09-22 | $52.19 | $52.52 | 278,000 | — | — |
| 2025-09-19 | $51.35 | $51.67 | 504,900 | — | — |
| 2025-09-18 | $52.55 | $52.88 | 358,000 | — | — |
| 2025-09-17 | $51.89 | $52.21 | 297,300 | — | — |
| 2025-09-16 | $52.13 | $52.45 | 214,100 | — | — |
| 2025-09-15 | $51.56 | $51.88 | 400,600 | — | — |
| 2025-09-12 | $53.40 | $53.73 | 382,000 | — | — |
| 2025-09-11 | $51.76 | $52.08 | 220,900 | — | — |
| 2025-09-10 | $52.40 | $52.73 | 343,200 | — | — |
| 2025-09-09 | $50.97 | $51.29 | 424,600 | — | — |
| 2025-09-08 | $51.22 | $51.54 | 358,200 | — | — |
| 2025-09-05 | $52.07 | $52.39 | 253,800 | — | — |
| 2025-09-04 | $54.16 | $54.50 | 250,600 | — | — |
| 2025-09-03 | $53.13 | $53.36 | 380,300 | — | — |
| 2025-09-02 | $55.08 | $55.32 | 569,500 | — | — |
| 2025-08-29 | $53.15 | $53.38 | 239,000 | — | — |
| 2025-08-28 | $52.53 | $52.76 | 209,300 | — | — |
| 2025-08-27 | $51.85 | $52.08 | 216,600 | — | — |
| 2025-08-26 | $52.62 | $52.85 | 301,000 | — | — |
| 2025-08-25 | $52.10 | $52.33 | 317,500 | — | — |
| 2025-08-22 | $54.09 | $54.32 | 295,400 | — | — |
| 2025-08-21 | $53.05 | $53.28 | 344,400 | — | — |
| 2025-08-20 | $53.67 | $53.90 | 502,100 | — | — |
| 2025-08-19 | $53.75 | $53.98 | 646,200 | — | — |
| 2025-08-18 | $52.50 | $52.73 | 942,500 | — | — |
| 2025-08-15 | $51.51 | $51.73 | 778,900 | — | — |
| 2025-08-14 | $53.63 | $53.86 | 899,800 | — | — |
| 2025-08-13 | $52.13 | $52.36 | 601,500 | — | — |
| 2025-08-12 | $52.30 | $52.53 | 637,300 | — | — |
| 2025-08-11 | $51.20 | $51.42 | 533,900 | — | — |
| 2025-08-08 | $51.56 | $51.78 | 958,500 | — | — |
| 2025-08-07 | $50.84 | $51.06 | 1,329,500 | — | — |
| 2025-08-06 | $59.35 | $59.61 | 540,700 | — | — |
| 2025-08-05 | $59.05 | $59.31 | 449,800 | — | — |
| 2025-08-04 | $57.93 | $58.18 | 318,300 | — | — |
| 2025-08-01 | $55.39 | $55.63 | 440,600 | — | — |
| 2025-07-31 | $56.68 | $56.93 | 545,700 | — | — |
| 2025-07-30 | $57.81 | $58.06 | 503,500 | — | — |
| 2025-07-29 | $57.87 | $58.12 | 737,000 | — | — |
| 2025-07-28 | $54.87 | $55.11 | 908,700 | — | — |
| 2025-07-25 | $56.42 | $56.66 | 1,181,200 | — | — |
| 2025-07-24 | $53.74 | $53.97 | 2,824,500 | — | — |
| 2025-07-23 | $52.79 | $53.02 | 860,100 | — | — |
| 2025-07-22 | $52.35 | $52.58 | 1,019,800 | — | — |
| 2025-07-21 | $54.42 | $54.66 | 1,035,200 | — | — |
| 2025-07-18 | $55.79 | $56.03 | 441,800 | — | — |
| 2025-07-17 | $55.91 | $56.15 | 720,500 | — | — |
| 2025-07-16 | $55.91 | $56.15 | 615,300 | — | — |
| 2025-07-15 | $56.98 | $57.23 | 968,000 | — | — |
| 2025-07-14 | $59.16 | $59.42 | 523,600 | — | — |
| 2025-07-11 | $59.69 | $59.95 | 526,500 | — | — |
| 2025-07-10 | $62.61 | $62.88 | 423,100 | — | — |
| 2025-07-09 | $61.66 | $61.93 | 447,100 | — | — |
| 2025-07-08 | $63.40 | $63.68 | 351,500 | — | — |
| 2025-07-07 | $64.30 | $64.58 | 514,200 | — | — |
| 2025-07-03 | $66.87 | $67.16 | 121,900 | — | — |
| 2025-07-02 | $67.19 | $67.48 | 1,056,300 | — | — |
| 2025-07-01 | $66.38 | $66.67 | 552,300 | — | — |
| 2025-06-30 | $67.58 | $67.87 | 513,800 | — | — |
| 2025-06-27 | $67.58 | $67.87 | 768,000 | — | — |
| 2025-06-26 | $67.53 | $67.82 | 339,000 | — | — |
| 2025-06-25 | $66.20 | $66.49 | 312,700 | — | — |
| 2025-06-24 | $69.13 | $69.43 | 532,100 | — | — |
| 2025-06-23 | $67.03 | $67.32 | 462,600 | — | — |
| 2025-06-20 | $68.83 | $69.13 | 754,200 | — | — |
| 2025-06-18 | $70.99 | $71.30 | 238,000 | — | — |
| 2025-06-17 | $70.42 | $70.73 | 268,100 | — | — |
| 2025-06-16 | $70.63 | $70.94 | 229,500 | — | — |
| 2025-06-13 | $72.50 | $72.81 | 425,500 | — | — |
| 2025-06-12 | $73.08 | $73.40 | 327,500 | — | — |
| 2025-06-11 | $70.80 | $71.11 | 445,200 | — | — |
| 2025-06-10 | $73.26 | $73.58 | 508,000 | — | — |
| 2025-06-09 | $73.00 | $73.32 | 355,100 | — | — |
| 2025-06-06 | $73.37 | $73.69 | 389,100 | — | — |
| 2025-06-05 | $71.90 | $72.21 | 316,400 | — | — |
| 2025-06-04 | $72.32 | $72.53 | 335,300 | — | — |
| 2025-06-03 | $72.66 | $72.87 | 352,000 | — | — |
| 2025-06-02 | $72.89 | $73.11 | 305,800 | — | — |
| 2025-05-30 | $71.45 | $71.66 | 599,200 | — | — |
| 2025-05-29 | $74.15 | $74.37 | 406,500 | — | — |
| 2025-05-28 | $76.14 | $76.36 | 329,500 | — | — |
| 2025-05-27 | $76.09 | $76.31 | 511,100 | — | — |
| 2025-05-23 | $78.42 | $78.65 | 266,700 | — | — |
| 2025-05-22 | $78.07 | $78.30 | 656,600 | — | — |
| 2025-05-21 | $80.55 | $80.79 | 525,300 | — | — |
| 2025-05-20 | $83.59 | $83.84 | 495,500 | — | — |
| 2025-05-19 | $84.39 | $84.64 | 511,300 | — | — |
| 2025-05-16 | $84.50 | $84.75 | 504,300 | — | — |
| 2025-05-15 | $80.32 | $80.56 | 278,400 | — | — |
| 2025-05-14 | $78.44 | $78.67 | 479,900 | — | — |
| 2025-05-13 | $78.95 | $79.18 | 409,600 | — | — |
| 2025-05-12 | $72.84 | $73.05 | 329,700 | — | — |
| 2025-05-09 | $70.16 | $70.37 | 476,900 | — | — |
| 2025-05-08 | $69.12 | $69.32 | 849,800 | — | — |
| 2025-05-07 | $77.99 | $78.22 | 313,400 | — | — |
| 2025-05-06 | $78.08 | $78.31 | 237,700 | — | — |
| 2025-05-05 | $76.71 | $76.94 | 288,900 | — | — |
| 2025-05-02 | $78.44 | $78.67 | 285,100 | — | — |
| 2025-05-01 | $74.95 | $75.17 | 408,900 | — | — |
| 2025-04-30 | $72.45 | $72.66 | 320,700 | — | — |
| 2025-04-29 | $74.27 | $74.49 | 272,700 | — | — |
| 2025-04-28 | $74.17 | $74.39 | 595,900 | — | — |
| 2025-04-25 | $72.00 | $72.21 | 229,800 | — | — |
| 2025-04-24 | $71.82 | $72.03 | 331,300 | — | — |
| 2025-04-23 | $69.98 | $70.19 | 359,400 | — | — |
| 2025-04-22 | $68.30 | $68.50 | 347,800 | — | — |
| 2025-04-21 | $65.41 | $65.60 | 296,000 | — | — |
| 2025-04-17 | $69.05 | $69.25 | 276,600 | — | — |
| 2025-04-16 | $67.65 | $67.85 | 342,200 | — | — |
| 2025-04-15 | $67.04 | $67.24 | 219,700 | — | — |
| 2025-04-14 | $67.92 | $68.12 | 278,600 | — | — |
| 2025-04-11 | $65.69 | $65.88 | 327,700 | — | — |
| 2025-04-10 | $62.85 | $63.04 | 414,200 | — | — |
| 2025-04-09 | $67.99 | $68.19 | 769,000 | — | — |
| 2025-04-08 | $60.49 | $60.67 | 548,400 | — | — |
| 2025-04-07 | $61.92 | $62.10 | 1,092,300 | — | — |
| 2025-04-04 | $59.64 | $59.82 | 1,618,200 | — | — |
| 2025-04-03 | $66.37 | $66.57 | 916,400 | — | — |
| 2025-04-02 | $74.54 | $74.76 | 587,800 | — | — |
| 2025-04-01 | $72.63 | $72.84 | 530,100 | — | — |
| 2025-03-31 | $71.94 | $72.15 | 699,200 | — | — |
| 2025-03-28 | $69.69 | $69.90 | 1,019,300 | — | — |
| 2025-03-27 | $76.26 | $76.49 | 867,500 | — | — |
| 2025-03-26 | $78.51 | $78.74 | 934,400 | — | — |
| 2025-03-25 | $79.18 | $79.41 | 670,800 | — | — |
| 2025-03-24 | $81.58 | $81.82 | 600,100 | — | — |
| 2025-03-21 | $77.05 | $77.28 | 706,800 | — | — |
| 2025-03-20 | $79.68 | $79.92 | 760,900 | — | — |
| 2025-03-19 | $80.20 | $80.44 | 1,112,100 | — | — |
| 2025-03-18 | $72.35 | $72.56 | 237,500 | — | — |
| 2025-03-17 | $73.66 | $73.88 | 331,000 | — | — |
| 2025-03-14 | $72.57 | $72.78 | 349,900 | — | — |
| 2025-03-13 | $67.44 | $67.64 | 344,200 | — | — |
| 2025-03-12 | $69.21 | $69.41 | 450,600 | — | — |
| 2025-03-11 | $68.22 | $68.42 | 498,100 | — | — |
| 2025-03-10 | $67.70 | $67.90 | 636,400 | — | — |
| 2025-03-07 | $67.72 | $67.92 | 837,900 | — | — |
| 2025-03-06 | $61.51 | $61.69 | 1,262,500 | — | — |
| 2025-03-05 | $65.50 | $65.59 | 510,700 | — | — |
| 2025-03-04 | $65.23 | $65.32 | 607,600 | — | — |
| 2025-03-03 | $63.97 | $64.06 | 696,400 | — | — |
| 2025-02-28 | $69.18 | $69.28 | 706,800 | — | — |
| 2025-02-27 | $64.89 | $64.98 | 304,000 | — | — |
| 2025-02-26 | $64.74 | $64.83 | 487,500 | — | — |
| 2025-02-25 | $61.37 | $61.46 | 725,800 | — | — |
| 2025-02-24 | $65.37 | $65.46 | 512,500 | — | — |
| 2025-02-21 | $65.21 | $65.30 | 588,500 | — | — |
| 2025-02-20 | $72.40 | $72.50 | 547,200 | — | — |
| 2025-02-19 | $73.29 | $73.39 | 843,000 | — | — |
| 2025-02-18 | $72.40 | $72.50 | 335,500 | — | — |
| 2025-02-14 | $70.00 | $70.10 | 347,600 | — | — |
| 2025-02-13 | $69.49 | $69.59 | 347,900 | — | — |
| 2025-02-12 | $69.90 | $70.00 | 392,900 | — | — |
| 2025-02-11 | $71.18 | $71.28 | 422,600 | — | — |
| 2025-02-10 | $73.45 | $73.55 | 854,300 | — | — |
| 2025-02-07 | $65.42 | $65.51 | 333,700 | — | — |
| 2025-02-06 | $66.67 | $66.76 | 556,300 | — | — |
| 2025-02-05 | $69.73 | $69.83 | 1,078,100 | — | — |
| 2025-02-04 | $65.11 | $65.20 | 736,700 | — | — |
| 2025-02-03 | $64.99 | $65.08 | 1,010,900 | — | — |
| 2025-01-31 | $64.87 | $64.96 | 789,600 | — | — |
| 2025-01-30 | $65.22 | $65.31 | 1,393,200 | — | — |
| 2025-01-29 | $68.10 | $68.20 | 1,330,000 | — | — |
| 2025-01-28 | $64.02 | $64.11 | 1,137,600 | — | — |
| 2025-01-27 | $64.19 | $64.28 | 1,979,100 | — | — |
| 2025-01-24 | $77.69 | $77.80 | 373,300 | — | — |
| 2025-01-23 | $80.47 | $80.58 | 282,800 | — | — |
| 2025-01-22 | $80.06 | $80.17 | 655,100 | — | — |
| 2025-01-21 | $82.70 | $82.82 | 1,605,900 | — | — |
| 2025-01-17 | $74.75 | $74.86 | 233,100 | — | — |
| 2025-01-16 | $75.27 | $75.38 | 280,500 | — | — |
| 2025-01-15 | $74.31 | $74.42 | 413,000 | — | — |
| 2025-01-14 | $72.73 | $72.83 | 280,500 | — | — |
| 2025-01-13 | $70.28 | $70.38 | 532,800 | — | — |
| 2025-01-10 | $73.70 | $73.80 | 412,300 | — | — |
| 2025-01-08 | $71.97 | $72.07 | 537,800 | — | — |
| 2025-01-07 | $72.48 | $72.58 | 753,200 | — | — |
| 2025-01-06 | $73.29 | $73.39 | 955,600 | — | — |
| 2025-01-03 | $70.00 | $70.10 | 476,000 | — | — |
| 2025-01-02 | $64.80 | $64.89 | 462,200 | — | — |