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
- 2024-07-25 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 | $35.00 | $37.30 | 2,143,400 | — | — |
| 2025-12-30 | $35.52 | $37.29 | 2,709,000 | — | — |
| 2025-12-29 | $34.34 | $36.05 | 5,778,800 | — | — |
| 2025-12-26 | $34.67 | $36.40 | 1,109,100 | — | — |
| 2025-12-24 | $35.08 | $36.83 | 524,900 | — | — |
| 2025-12-23 | $34.55 | $36.27 | 2,705,700 | — | — |
| 2025-12-22 | $34.72 | $36.45 | 2,675,200 | — | — |
| 2025-12-19 | $34.13 | $35.83 | 5,072,000 | — | — |
| 2025-12-18 | $34.31 | $36.02 | 1,534,000 | — | — |
| 2025-12-17 | $34.80 | $36.53 | 1,292,900 | — | — |
| 2025-12-16 | $34.38 | $36.09 | 3,109,300 | — | — |
| 2025-12-15 | $36.17 | $37.97 | 899,700 | — | — |
| 2025-12-12 | $36.82 | $38.65 | 1,296,200 | — | — |
| 2025-12-11 | $36.94 | $38.78 | 1,357,000 | — | — |
| 2025-12-10 | $37.03 | $38.87 | 1,865,700 | — | — |
| 2025-12-09 | $34.59 | $36.31 | 2,142,300 | — | — |
| 2025-12-08 | $34.69 | $36.42 | 2,313,000 | — | — |
| 2025-12-05 | $35.33 | $37.09 | 501,900 | — | — |
| 2025-12-04 | $36.00 | $37.79 | 807,900 | — | — |
| 2025-12-03 | $36.35 | $38.16 | 1,712,200 | — | — |
| 2025-12-02 | $36.10 | $37.90 | 1,523,300 | — | — |
| 2025-12-01 | $36.40 | $38.21 | 1,688,700 | — | — |
| 2025-11-28 | $35.82 | $37.60 | 566,800 | — | — |
| 2025-11-26 | $35.82 | $37.60 | 584,400 | — | — |
| 2025-11-25 | $35.67 | $37.44 | 4,376,300 | — | — |
| 2025-11-24 | $34.80 | $36.53 | 4,977,500 | — | — |
| 2025-11-21 | $34.30 | $36.01 | 875,300 | — | — |
| 2025-11-20 | $33.07 | $34.72 | 1,086,900 | — | — |
| 2025-11-19 | $33.17 | $34.82 | 1,017,500 | — | — |
| 2025-11-18 | $33.66 | $35.33 | 1,319,600 | — | — |
| 2025-11-17 | $33.66 | $35.33 | 1,020,500 | — | — |
| 2025-11-14 | $33.41 | $35.07 | 1,243,300 | — | — |
| 2025-11-13 | $33.36 | $35.02 | 1,195,300 | — | — |
| 2025-11-12 | $33.28 | $34.94 | 1,042,000 | — | — |
| 2025-11-11 | $34.55 | $36.27 | 1,144,800 | — | — |
| 2025-11-10 | $33.77 | $35.45 | 1,866,100 | — | — |
| 2025-11-07 | $34.62 | $36.34 | 1,607,400 | — | — |
| 2025-11-06 | $35.86 | $37.64 | 1,773,100 | — | — |
| 2025-11-05 | $37.88 | $39.76 | 1,608,600 | — | — |
| 2025-11-04 | $37.73 | $39.61 | 1,939,500 | — | — |
| 2025-11-03 | $39.33 | $41.29 | 1,046,400 | — | — |
| 2025-10-31 | $39.40 | $41.36 | 1,048,600 | — | — |
| 2025-10-30 | $39.02 | $40.96 | 1,015,700 | — | — |
| 2025-10-29 | $38.24 | $40.14 | 778,600 | — | — |
| 2025-10-28 | $40.01 | $42.00 | 589,800 | — | — |
| 2025-10-27 | $41.70 | $43.77 | 861,500 | — | — |
| 2025-10-24 | $40.68 | $42.70 | 838,100 | — | — |
| 2025-10-23 | $40.09 | $42.08 | 532,400 | — | — |
| 2025-10-22 | $40.13 | $42.12 | 815,400 | — | — |
| 2025-10-21 | $40.10 | $42.10 | 737,800 | — | — |
| 2025-10-20 | $40.76 | $42.79 | 831,100 | — | — |
| 2025-10-17 | $39.85 | $41.83 | 1,628,300 | — | — |
| 2025-10-16 | $41.04 | $43.08 | 656,800 | — | — |
| 2025-10-15 | $40.36 | $42.37 | 924,200 | — | — |
| 2025-10-14 | $39.91 | $41.90 | 995,200 | — | — |
| 2025-10-13 | $39.94 | $41.93 | 752,600 | — | — |
| 2025-10-10 | $39.51 | $41.48 | 596,400 | — | — |
| 2025-10-09 | $40.03 | $42.02 | 560,300 | — | — |
| 2025-10-08 | $40.88 | $42.91 | 786,400 | — | — |
| 2025-10-07 | $40.04 | $42.03 | 837,800 | — | — |
| 2025-10-06 | $41.36 | $43.42 | 1,400,100 | — | — |
| 2025-10-03 | $41.46 | $43.52 | 1,205,900 | — | — |
| 2025-10-02 | $40.03 | $42.02 | 1,190,000 | — | — |
| 2025-10-01 | $39.54 | $41.51 | 2,260,600 | — | — |
| 2025-09-30 | $38.64 | $40.56 | 1,554,200 | — | — |
| 2025-09-29 | $39.01 | $40.40 | 1,213,500 | — | — |
| 2025-09-26 | $38.25 | $39.61 | 1,171,100 | — | — |
| 2025-09-25 | $37.50 | $38.83 | 1,328,200 | — | — |
| 2025-09-24 | $37.35 | $38.68 | 1,924,000 | — | — |
| 2025-09-23 | $38.98 | $40.37 | 1,300,100 | — | — |
| 2025-09-22 | $40.40 | $41.84 | 1,096,900 | — | — |
| 2025-09-19 | $40.38 | $41.82 | 2,755,900 | — | — |
| 2025-09-18 | $40.49 | $41.93 | 1,614,300 | — | — |
| 2025-09-17 | $41.50 | $42.98 | 1,738,400 | — | — |
| 2025-09-16 | $42.97 | $44.50 | 1,799,200 | — | — |
| 2025-09-15 | $42.46 | $43.97 | 1,090,900 | — | — |
| 2025-09-12 | $41.79 | $43.28 | 1,187,100 | — | — |
| 2025-09-11 | $42.39 | $43.90 | 1,858,400 | — | — |
| 2025-09-10 | $41.96 | $43.45 | 1,236,100 | — | — |
| 2025-09-09 | $41.71 | $43.19 | 1,190,800 | — | — |
| 2025-09-08 | $39.97 | $41.39 | 1,020,400 | — | — |
| 2025-09-05 | $40.59 | $42.03 | 889,200 | — | — |
| 2025-09-04 | $40.46 | $41.90 | 1,118,900 | — | — |
| 2025-09-03 | $41.01 | $42.47 | 657,800 | — | — |
| 2025-09-02 | $40.96 | $42.42 | 760,300 | — | — |
| 2025-08-29 | $41.91 | $43.40 | 1,096,300 | — | — |
| 2025-08-28 | $41.55 | $43.03 | 720,700 | — | — |
| 2025-08-27 | $41.77 | $43.25 | 944,300 | — | — |
| 2025-08-26 | $40.71 | $42.16 | 2,384,600 | — | — |
| 2025-08-25 | $41.77 | $43.25 | 1,148,400 | — | — |
| 2025-08-22 | $40.28 | $41.71 | 859,700 | — | — |
| 2025-08-21 | $39.09 | $40.48 | 880,800 | — | — |
| 2025-08-20 | $39.18 | $40.57 | 712,300 | — | — |
| 2025-08-19 | $40.02 | $41.44 | 789,500 | — | — |
| 2025-08-18 | $39.39 | $40.79 | 915,000 | — | — |
| 2025-08-15 | $40.70 | $42.15 | 930,800 | — | — |
| 2025-08-14 | $40.23 | $41.66 | 821,400 | — | — |
| 2025-08-13 | $41.30 | $42.77 | 1,618,400 | — | — |
| 2025-08-12 | $40.59 | $42.03 | 1,404,400 | — | — |
| 2025-08-11 | $40.09 | $41.52 | 1,393,000 | — | — |
| 2025-08-08 | $41.64 | $43.12 | 1,702,800 | — | — |
| 2025-08-07 | $42.80 | $44.32 | 2,231,400 | — | — |
| 2025-08-06 | $44.69 | $46.28 | 2,434,000 | — | — |
| 2025-08-05 | $44.44 | $46.02 | 1,461,300 | — | — |
| 2025-08-04 | $43.15 | $44.68 | 1,270,400 | — | — |
| 2025-08-01 | $42.35 | $43.86 | 1,014,100 | — | — |
| 2025-07-31 | $43.15 | $44.68 | 945,000 | — | — |
| 2025-07-30 | $43.55 | $45.10 | 867,400 | — | — |
| 2025-07-29 | $44.08 | $45.65 | 906,900 | — | — |
| 2025-07-28 | $43.00 | $44.53 | 872,600 | — | — |
| 2025-07-25 | $43.60 | $45.15 | 677,900 | — | — |
| 2025-07-24 | $43.26 | $44.80 | 912,500 | — | — |
| 2025-07-23 | $44.50 | $46.08 | 972,900 | — | — |
| 2025-07-22 | $43.65 | $45.20 | 823,300 | — | — |
| 2025-07-21 | $42.50 | $44.01 | 1,102,900 | — | — |
| 2025-07-18 | $41.40 | $42.87 | 1,170,300 | — | — |
| 2025-07-17 | $41.47 | $42.94 | 1,899,200 | — | — |
| 2025-07-16 | $40.85 | $42.30 | 1,152,200 | — | — |
| 2025-07-15 | $41.00 | $42.46 | 1,168,300 | — | — |
| 2025-07-14 | $41.77 | $43.25 | 822,700 | — | — |
| 2025-07-11 | $42.96 | $44.49 | 727,300 | — | — |
| 2025-07-10 | $43.07 | $44.60 | 615,900 | — | — |
| 2025-07-09 | $42.86 | $44.38 | 603,300 | — | — |
| 2025-07-08 | $43.52 | $45.07 | 1,301,000 | — | — |
| 2025-07-07 | $42.74 | $44.26 | 1,664,200 | — | — |
| 2025-07-03 | $43.53 | $45.08 | 478,500 | — | — |
| 2025-07-02 | $43.74 | $45.29 | 1,317,000 | — | — |
| 2025-07-01 | $43.25 | $44.79 | 1,321,100 | — | — |
| 2025-06-30 | $43.52 | $45.07 | 2,162,200 | — | — |
| 2025-06-27 | $44.09 | $45.11 | 1,165,600 | — | — |
| 2025-06-26 | $44.85 | $45.89 | 558,300 | — | — |
| 2025-06-25 | $44.00 | $45.02 | 676,000 | — | — |
| 2025-06-24 | $46.29 | $47.36 | 428,300 | — | — |
| 2025-06-23 | $45.57 | $46.62 | 630,700 | — | — |
| 2025-06-20 | $44.76 | $45.80 | 1,250,700 | — | — |
| 2025-06-18 | $44.55 | $45.58 | 488,200 | — | — |
| 2025-06-17 | $44.12 | $45.14 | 905,100 | — | — |
| 2025-06-16 | $43.69 | $44.70 | 665,100 | — | — |
| 2025-06-13 | $43.65 | $44.66 | 807,700 | — | — |
| 2025-06-12 | $45.44 | $46.49 | 1,583,000 | — | — |
| 2025-06-11 | $45.30 | $46.35 | 900,300 | — | — |
| 2025-06-10 | $45.42 | $46.47 | 1,000,300 | — | — |
| 2025-06-09 | $45.29 | $46.34 | 583,000 | — | — |
| 2025-06-06 | $44.79 | $45.83 | 527,000 | — | — |
| 2025-06-05 | $43.94 | $44.96 | 767,700 | — | — |
| 2025-06-04 | $44.12 | $45.14 | 1,017,200 | — | — |
| 2025-06-03 | $43.00 | $44.00 | 716,400 | — | — |
| 2025-06-02 | $43.02 | $44.02 | 1,249,400 | — | — |
| 2025-05-30 | $42.69 | $43.68 | 862,200 | — | — |
| 2025-05-29 | $43.93 | $44.95 | 504,900 | — | — |
| 2025-05-28 | $44.00 | $45.02 | 600,500 | — | — |
| 2025-05-27 | $45.20 | $46.25 | 1,099,500 | — | — |
| 2025-05-23 | $45.21 | $46.26 | 704,300 | — | — |
| 2025-05-22 | $45.64 | $46.70 | 874,500 | — | — |
| 2025-05-21 | $45.47 | $46.52 | 1,010,300 | — | — |
| 2025-05-20 | $47.61 | $48.71 | 474,700 | — | — |
| 2025-05-19 | $47.89 | $49.00 | 521,500 | — | — |
| 2025-05-16 | $47.63 | $48.73 | 1,098,300 | — | — |
| 2025-05-15 | $47.30 | $48.39 | 512,800 | — | — |
| 2025-05-14 | $45.86 | $46.92 | 1,016,600 | — | — |
| 2025-05-13 | $46.58 | $47.66 | 908,200 | — | — |
| 2025-05-12 | $47.55 | $48.65 | 1,051,100 | — | — |
| 2025-05-09 | $45.62 | $46.68 | 944,500 | — | — |
| 2025-05-08 | $44.71 | $45.74 | 1,347,300 | — | — |
| 2025-05-07 | $43.94 | $44.96 | 1,170,000 | — | — |
| 2025-05-06 | $43.78 | $44.79 | 2,077,000 | — | — |
| 2025-05-05 | $44.28 | $45.31 | 1,401,200 | — | — |
| 2025-05-02 | $45.28 | $46.33 | 2,083,900 | — | — |
| 2025-05-01 | $47.22 | $48.31 | 1,601,200 | — | — |
| 2025-04-30 | $48.23 | $49.35 | 4,279,100 | — | — |
| 2025-04-29 | $56.49 | $57.80 | 988,400 | — | — |
| 2025-04-28 | $55.68 | $56.97 | 499,200 | — | — |
| 2025-04-25 | $55.85 | $57.14 | 518,600 | — | — |
| 2025-04-24 | $56.38 | $57.69 | 577,300 | — | — |
| 2025-04-23 | $56.54 | $57.85 | 760,600 | — | — |
| 2025-04-22 | $56.05 | $57.35 | 487,700 | — | — |
| 2025-04-21 | $55.03 | $56.30 | 428,900 | — | — |
| 2025-04-17 | $55.91 | $57.20 | 461,200 | — | — |
| 2025-04-16 | $54.88 | $56.16 | 487,900 | — | — |
| 2025-04-15 | $54.00 | $55.25 | 341,600 | — | — |
| 2025-04-14 | $54.32 | $55.58 | 464,900 | — | — |
| 2025-04-11 | $53.70 | $54.94 | 660,000 | — | — |
| 2025-04-10 | $52.22 | $53.43 | 1,110,300 | — | — |
| 2025-04-09 | $54.72 | $55.99 | 1,483,500 | — | — |
| 2025-04-08 | $49.00 | $50.13 | 2,316,000 | — | — |
| 2025-04-07 | $51.25 | $52.44 | 1,450,300 | — | — |
| 2025-04-04 | $54.35 | $55.61 | 2,029,700 | — | — |
| 2025-04-03 | $56.41 | $57.72 | 1,399,700 | — | — |
| 2025-04-02 | $58.53 | $59.88 | 953,900 | — | — |
| 2025-04-01 | $56.91 | $58.23 | 1,152,600 | — | — |
| 2025-03-31 | $58.63 | $59.99 | 1,887,500 | — | — |
| 2025-03-28 | $58.98 | $59.81 | 1,046,000 | — | — |
| 2025-03-27 | $59.88 | $60.72 | 595,300 | — | — |
| 2025-03-26 | $59.67 | $60.50 | 422,200 | — | — |
| 2025-03-25 | $59.02 | $59.85 | 701,900 | — | — |
| 2025-03-24 | $60.15 | $60.99 | 546,800 | — | — |
| 2025-03-21 | $58.40 | $59.22 | 1,034,200 | — | — |
| 2025-03-20 | $60.30 | $61.14 | 759,300 | — | — |
| 2025-03-19 | $60.32 | $61.16 | 796,000 | — | — |
| 2025-03-18 | $60.70 | $61.55 | 649,200 | — | — |
| 2025-03-17 | $59.76 | $60.60 | 835,900 | — | — |
| 2025-03-14 | $58.54 | $59.36 | 1,013,300 | — | — |
| 2025-03-13 | $56.78 | $57.57 | 1,100,500 | — | — |
| 2025-03-12 | $57.77 | $58.58 | 885,800 | — | — |
| 2025-03-11 | $58.19 | $59.00 | 1,277,100 | — | — |
| 2025-03-10 | $60.72 | $61.57 | 1,166,200 | — | — |
| 2025-03-07 | $61.26 | $62.12 | 1,205,800 | — | — |
| 2025-03-06 | $61.00 | $61.85 | 934,000 | — | — |
| 2025-03-05 | $61.72 | $62.58 | 841,400 | — | — |
| 2025-03-04 | $60.09 | $60.93 | 1,266,700 | — | — |
| 2025-03-03 | $59.97 | $60.81 | 913,500 | — | — |
| 2025-02-28 | $60.25 | $61.09 | 3,679,400 | — | — |
| 2025-02-27 | $59.66 | $60.49 | 1,381,200 | — | — |
| 2025-02-26 | $57.13 | $57.93 | 2,688,500 | — | — |
| 2025-02-25 | $55.86 | $56.64 | 2,311,500 | — | — |
| 2025-02-24 | $54.02 | $54.78 | 1,210,800 | — | — |
| 2025-02-21 | $53.88 | $54.63 | 1,053,500 | — | — |
| 2025-02-20 | $54.70 | $55.47 | 3,628,400 | — | — |
| 2025-02-19 | $54.65 | $55.41 | 744,100 | — | — |
| 2025-02-18 | $55.53 | $56.31 | 645,100 | — | — |
| 2025-02-14 | $56.37 | $57.16 | 780,600 | — | — |
| 2025-02-13 | $56.22 | $57.01 | 810,000 | — | — |
| 2025-02-12 | $56.55 | $57.34 | 556,700 | — | — |
| 2025-02-11 | $57.50 | $58.30 | 599,100 | — | — |
| 2025-02-10 | $57.35 | $58.15 | 643,700 | — | — |
| 2025-02-07 | $57.92 | $58.73 | 382,600 | — | — |
| 2025-02-06 | $58.23 | $59.04 | 578,600 | — | — |
| 2025-02-05 | $58.69 | $59.51 | 561,200 | — | — |
| 2025-02-04 | $58.65 | $59.47 | 564,000 | — | — |
| 2025-02-03 | $58.18 | $58.99 | 647,200 | — | — |
| 2025-01-31 | $60.00 | $60.84 | 521,200 | — | — |
| 2025-01-30 | $59.95 | $60.79 | 427,400 | — | — |
| 2025-01-29 | $59.67 | $60.50 | 423,000 | — | — |
| 2025-01-28 | $59.89 | $60.73 | 711,000 | — | — |
| 2025-01-27 | $60.01 | $60.85 | 610,300 | — | — |
| 2025-01-24 | $59.96 | $60.80 | 649,100 | — | — |
| 2025-01-23 | $59.83 | $60.67 | 912,500 | — | — |
| 2025-01-22 | $59.97 | $60.81 | 757,600 | — | — |
| 2025-01-21 | $60.11 | $60.95 | 913,300 | — | — |
| 2025-01-17 | $58.18 | $58.99 | 660,400 | — | — |
| 2025-01-16 | $57.41 | $58.21 | 695,900 | — | — |
| 2025-01-15 | $54.35 | $55.11 | 1,889,500 | — | — |
| 2025-01-14 | $55.40 | $56.17 | 788,000 | — | — |
| 2025-01-13 | $55.60 | $56.38 | 731,500 | — | — |
| 2025-01-10 | $55.47 | $56.25 | 707,000 | — | — |
| 2025-01-08 | $56.47 | $57.26 | 876,000 | — | — |
| 2025-01-07 | $57.00 | $57.80 | 651,000 | — | — |
| 2025-01-06 | $58.88 | $59.70 | 818,000 | — | — |
| 2025-01-03 | $59.00 | $59.83 | 412,900 | — | — |
| 2025-01-02 | $58.36 | $59.18 | 741,900 | — | — |