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 | $54.01 | $55.94 | 323,800 | — | — |
| 2025-12-30 | $54.23 | $56.17 | 371,500 | — | — |
| 2025-12-29 | $53.68 | $55.60 | 600,300 | — | — |
| 2025-12-26 | $54.00 | $55.93 | 436,600 | — | — |
| 2025-12-24 | $54.10 | $56.04 | 136,600 | — | — |
| 2025-12-23 | $54.10 | $56.04 | 391,500 | — | — |
| 2025-12-22 | $54.85 | $56.81 | 428,000 | — | — |
| 2025-12-19 | $54.90 | $56.86 | 805,600 | — | — |
| 2025-12-18 | $53.57 | $55.49 | 767,700 | — | — |
| 2025-12-17 | $51.85 | $53.71 | 1,268,900 | — | — |
| 2025-12-16 | $52.90 | $54.79 | 731,400 | — | — |
| 2025-12-15 | $53.24 | $55.15 | 699,400 | — | — |
| 2025-12-12 | $53.91 | $55.84 | 1,230,600 | — | — |
| 2025-12-11 | $52.68 | $54.57 | 847,400 | — | — |
| 2025-12-10 | $52.10 | $53.96 | 725,900 | — | — |
| 2025-12-09 | $50.98 | $52.80 | 586,500 | — | — |
| 2025-12-08 | $51.15 | $52.98 | 573,500 | — | — |
| 2025-12-05 | $50.83 | $52.65 | 865,900 | — | — |
| 2025-12-04 | $51.60 | $53.45 | 895,200 | — | — |
| 2025-12-03 | $50.06 | $51.85 | 505,900 | — | — |
| 2025-12-02 | $49.21 | $50.97 | 645,100 | — | — |
| 2025-12-01 | $48.15 | $49.87 | 526,200 | — | — |
| 2025-11-28 | $48.23 | $49.96 | 431,200 | — | — |
| 2025-11-26 | $48.01 | $49.73 | 646,300 | — | — |
| 2025-11-25 | $47.16 | $48.85 | 931,700 | — | — |
| 2025-11-24 | $45.67 | $47.30 | 1,141,900 | — | — |
| 2025-11-21 | $45.33 | $46.95 | 1,015,600 | — | — |
| 2025-11-20 | $46.37 | $48.03 | 1,110,100 | — | — |
| 2025-11-19 | $48.11 | $49.83 | 1,667,500 | — | — |
| 2025-11-18 | $45.87 | $47.51 | 1,235,700 | — | — |
| 2025-11-17 | $44.43 | $46.02 | 2,138,100 | — | — |
| 2025-11-14 | $44.47 | $46.06 | 1,055,100 | — | — |
| 2025-11-13 | $45.21 | $46.83 | 947,400 | — | — |
| 2025-11-12 | $44.98 | $46.59 | 728,400 | — | — |
| 2025-11-11 | $44.90 | $46.51 | 669,200 | — | — |
| 2025-11-10 | $43.87 | $45.44 | 576,700 | — | — |
| 2025-11-07 | $44.02 | $45.60 | 870,000 | — | — |
| 2025-11-06 | $43.62 | $45.18 | 811,100 | — | — |
| 2025-11-05 | $44.57 | $46.17 | 613,400 | — | — |
| 2025-11-04 | $43.44 | $44.99 | 783,100 | — | — |
| 2025-11-03 | $45.09 | $46.70 | 680,700 | — | — |
| 2025-10-31 | $44.99 | $46.60 | 390,300 | — | — |
| 2025-10-30 | $45.30 | $46.92 | 679,700 | — | — |
| 2025-10-29 | $44.65 | $46.25 | 545,600 | — | — |
| 2025-10-28 | $44.46 | $46.05 | 951,300 | — | — |
| 2025-10-27 | $44.58 | $46.18 | 410,100 | — | — |
| 2025-10-24 | $44.72 | $46.32 | 676,600 | — | — |
| 2025-10-23 | $45.02 | $46.63 | 641,600 | — | — |
| 2025-10-22 | $44.47 | $46.06 | 679,500 | — | — |
| 2025-10-21 | $44.47 | $46.06 | 880,700 | — | — |
| 2025-10-20 | $45.09 | $46.70 | 621,600 | — | — |
| 2025-10-17 | $44.58 | $46.18 | 918,000 | — | — |
| 2025-10-16 | $44.27 | $45.85 | 1,286,900 | — | — |
| 2025-10-15 | $44.73 | $46.33 | 832,100 | — | — |
| 2025-10-14 | $44.00 | $45.57 | 990,200 | — | — |
| 2025-10-13 | $42.08 | $43.59 | 892,300 | — | — |
| 2025-10-10 | $41.58 | $43.07 | 1,125,900 | — | — |
| 2025-10-09 | $42.91 | $44.45 | 1,607,400 | — | — |
| 2025-10-08 | $43.40 | $44.95 | 989,800 | — | — |
| 2025-10-07 | $42.46 | $43.98 | 1,267,900 | — | — |
| 2025-10-06 | $42.40 | $43.92 | 900,400 | — | — |
| 2025-10-03 | $43.10 | $44.64 | 887,400 | — | — |
| 2025-10-02 | $43.29 | $44.84 | 1,502,700 | — | — |
| 2025-10-01 | $44.01 | $45.59 | 3,516,800 | — | — |
| 2025-09-30 | $45.25 | $46.87 | 4,927,400 | — | — |
| 2025-09-29 | $44.65 | $46.25 | 3,659,800 | — | — |
| 2025-09-26 | $44.44 | $46.03 | 8,116,100 | — | — |
| 2025-09-25 | $43.19 | $44.74 | 9,220,700 | — | — |
| 2025-09-24 | $45.97 | $47.62 | 904,100 | — | — |
| 2025-09-23 | $47.62 | $49.32 | 1,935,100 | — | — |
| 2025-09-22 | $47.62 | $49.32 | 1,388,800 | — | — |
| 2025-09-19 | $47.17 | $48.86 | 413,800 | — | — |
| 2025-09-18 | $47.57 | $49.27 | 634,200 | — | — |
| 2025-09-17 | $48.37 | $50.10 | 1,128,100 | — | — |
| 2025-09-16 | $48.34 | $50.07 | 1,081,400 | — | — |
| 2025-09-15 | $48.04 | $49.76 | 2,575,300 | — | — |
| 2025-09-12 | $48.39 | $50.12 | 2,233,000 | — | — |
| 2025-09-11 | $48.74 | $50.48 | 2,104,800 | — | — |
| 2025-09-10 | $47.69 | $49.40 | 2,246,600 | — | — |
| 2025-09-09 | $47.64 | $49.35 | 5,258,000 | — | — |
| 2025-09-08 | $49.35 | $51.12 | 1,503,300 | — | — |
| 2025-09-05 | $50.34 | $52.14 | 1,524,200 | — | — |
| 2025-09-04 | $51.41 | $53.25 | 912,300 | — | — |
| 2025-09-03 | $51.25 | $53.08 | 1,064,900 | — | — |
| 2025-09-02 | $50.88 | $52.70 | 1,237,300 | — | — |
| 2025-08-29 | $50.26 | $52.06 | 795,000 | — | — |
| 2025-08-28 | $50.48 | $52.29 | 1,102,800 | — | — |
| 2025-08-27 | $48.71 | $50.45 | 674,700 | — | — |
| 2025-08-26 | $49.14 | $50.90 | 1,325,500 | — | — |
| 2025-08-25 | $48.41 | $50.14 | 662,700 | — | — |
| 2025-08-22 | $48.04 | $49.76 | 805,400 | — | — |
| 2025-08-21 | $46.01 | $47.66 | 1,310,300 | — | — |
| 2025-08-20 | $45.30 | $46.92 | 8,917,000 | — | — |
| 2025-08-19 | $45.36 | $46.98 | 5,766,000 | — | — |
| 2025-08-18 | $45.20 | $46.82 | 1,397,600 | — | — |
| 2025-08-15 | $44.13 | $45.71 | 616,200 | — | — |
| 2025-08-14 | $43.74 | $45.31 | 4,908,900 | — | — |
| 2025-08-13 | $44.75 | $46.35 | 713,400 | — | — |
| 2025-08-12 | $43.30 | $44.85 | 472,800 | — | — |
| 2025-08-11 | $42.74 | $44.27 | 322,000 | — | — |
| 2025-08-08 | $43.67 | $45.23 | 425,000 | — | — |
| 2025-08-07 | $43.34 | $44.89 | 441,200 | — | — |
| 2025-08-06 | $42.99 | $44.53 | 266,800 | — | — |
| 2025-08-05 | $43.19 | $44.74 | 411,100 | — | — |
| 2025-08-04 | $42.98 | $44.52 | 323,100 | — | — |
| 2025-08-01 | $42.76 | $44.29 | 559,400 | — | — |
| 2025-07-31 | $43.39 | $44.94 | 1,168,600 | — | — |
| 2025-07-30 | $41.89 | $43.39 | 314,800 | — | — |
| 2025-07-29 | $42.39 | $43.91 | 834,500 | — | — |
| 2025-07-28 | $41.38 | $42.86 | 392,300 | — | — |
| 2025-07-25 | $41.95 | $43.45 | 173,000 | — | — |
| 2025-07-24 | $41.70 | $43.19 | 239,500 | — | — |
| 2025-07-23 | $42.46 | $43.98 | 452,400 | — | — |
| 2025-07-22 | $41.45 | $42.93 | 281,700 | — | — |
| 2025-07-21 | $41.13 | $42.60 | 337,200 | — | — |
| 2025-07-18 | $41.26 | $42.74 | 307,300 | — | — |
| 2025-07-17 | $42.59 | $44.11 | 441,700 | — | — |
| 2025-07-16 | $41.99 | $43.49 | 124,500 | — | — |
| 2025-07-15 | $41.88 | $43.38 | 245,900 | — | — |
| 2025-07-14 | $41.60 | $43.09 | 369,800 | — | — |
| 2025-07-11 | $41.74 | $43.23 | 306,100 | — | — |
| 2025-07-10 | $42.53 | $44.05 | 717,500 | — | — |
| 2025-07-09 | $41.45 | $42.93 | 462,700 | — | — |
| 2025-07-08 | $41.76 | $43.25 | 488,400 | — | — |
| 2025-07-07 | $41.19 | $42.66 | 437,100 | — | — |
| 2025-07-03 | $41.76 | $43.25 | 299,100 | — | — |
| 2025-07-02 | $41.80 | $43.30 | 858,100 | — | — |
| 2025-07-01 | $40.72 | $42.18 | 603,800 | — | — |
| 2025-06-30 | $40.64 | $42.09 | 959,600 | — | — |
| 2025-06-27 | $40.09 | $41.52 | 344,000 | — | — |
| 2025-06-26 | $40.03 | $41.46 | 697,200 | — | — |
| 2025-06-25 | $39.01 | $40.41 | 443,800 | — | — |
| 2025-06-24 | $39.22 | $40.62 | 3,435,000 | — | — |
| 2025-06-23 | $37.90 | $39.26 | 5,433,000 | — | — |
| 2025-06-20 | $37.84 | $39.19 | 913,200 | — | — |
| 2025-06-18 | $38.00 | $39.36 | 831,700 | — | — |
| 2025-06-17 | $37.26 | $38.59 | 2,880,300 | — | — |
| 2025-06-16 | $38.27 | $39.64 | 388,400 | — | — |
| 2025-06-13 | $38.05 | $39.41 | 810,000 | — | — |
| 2025-06-12 | $39.46 | $40.87 | 594,700 | — | — |
| 2025-06-11 | $40.20 | $41.64 | 2,017,900 | — | — |
| 2025-06-10 | $39.17 | $40.57 | 748,600 | — | — |
| 2025-06-09 | $38.73 | $40.12 | 289,400 | — | — |
| 2025-06-06 | $38.59 | $39.97 | 396,800 | — | — |
| 2025-06-05 | $39.10 | $40.50 | 286,900 | — | — |
| 2025-06-04 | $38.86 | $40.25 | 901,500 | — | — |
| 2025-06-03 | $38.32 | $39.69 | 245,200 | — | — |
| 2025-06-02 | $37.89 | $39.25 | 328,600 | — | — |
| 2025-05-30 | $37.85 | $39.20 | 275,500 | — | — |
| 2025-05-29 | $37.64 | $38.99 | 197,700 | — | — |
| 2025-05-28 | $38.04 | $39.40 | 145,800 | — | — |
| 2025-05-27 | $37.99 | $39.35 | 706,100 | — | — |
| 2025-05-23 | $37.77 | $39.12 | 198,400 | — | — |
| 2025-05-22 | $36.88 | $38.20 | 369,100 | — | — |
| 2025-05-21 | $36.52 | $37.83 | 147,100 | — | — |
| 2025-05-20 | $36.88 | $38.20 | 249,400 | — | — |
| 2025-05-19 | $35.90 | $37.18 | 398,800 | — | — |
| 2025-05-16 | $35.52 | $36.79 | 261,200 | — | — |
| 2025-05-15 | $36.44 | $37.74 | 791,800 | — | — |
| 2025-05-14 | $36.30 | $37.60 | 1,786,000 | — | — |
| 2025-05-13 | $35.25 | $36.51 | 906,900 | — | — |
| 2025-05-12 | $34.00 | $35.22 | 623,700 | — | — |
| 2025-05-09 | $33.43 | $34.63 | 534,000 | — | — |
| 2025-05-08 | $33.54 | $34.74 | 974,400 | — | — |
| 2025-05-07 | $32.82 | $33.99 | 604,900 | — | — |
| 2025-05-06 | $32.82 | $33.99 | 725,100 | — | — |
| 2025-05-05 | $32.30 | $33.46 | 1,156,500 | — | — |
| 2025-05-02 | $32.00 | $33.15 | 2,138,100 | — | — |
| 2025-05-01 | $31.44 | $32.57 | 217,400 | — | — |
| 2025-04-30 | $31.45 | $32.58 | 396,500 | — | — |
| 2025-04-29 | $31.79 | $32.93 | 1,178,300 | — | — |
| 2025-04-28 | $30.55 | $31.64 | 354,600 | — | — |
| 2025-04-25 | $30.50 | $31.59 | 462,400 | — | — |
| 2025-04-24 | $30.41 | $31.50 | 833,300 | — | — |
| 2025-04-23 | $30.00 | $31.07 | 535,600 | — | — |
| 2025-04-22 | $30.11 | $31.19 | 449,300 | — | — |
| 2025-04-21 | $29.94 | $31.01 | 138,800 | — | — |
| 2025-04-17 | $30.31 | $31.39 | 66,900 | — | — |
| 2025-04-16 | $30.25 | $31.33 | 174,800 | — | — |
| 2025-04-15 | $30.47 | $31.56 | 241,300 | — | — |
| 2025-04-14 | $29.42 | $30.47 | 189,300 | — | — |
| 2025-04-11 | $29.23 | $29.23 | 559,000 | — | — |
| 2025-04-10 | $27.65 | $27.65 | 305,200 | — | — |
| 2025-04-09 | $29.21 | $29.21 | 640,200 | — | — |
| 2025-04-08 | $27.33 | $27.33 | 349,000 | — | — |
| 2025-04-07 | $27.32 | $27.32 | 276,100 | — | — |
| 2025-04-04 | $28.89 | $28.89 | 691,600 | — | — |
| 2025-04-03 | $30.90 | $30.90 | 521,800 | — | — |
| 2025-04-02 | $31.20 | $31.20 | 144,200 | — | — |
| 2025-04-01 | $31.09 | $31.09 | 250,300 | — | — |
| 2025-03-31 | $31.28 | $31.28 | 551,800 | — | — |
| 2025-03-28 | $31.23 | $31.23 | 298,900 | — | — |
| 2025-03-27 | $31.59 | $31.59 | 513,100 | — | — |
| 2025-03-26 | $31.36 | $31.36 | 305,300 | — | — |
| 2025-03-25 | $32.01 | $32.01 | 372,800 | — | — |
| 2025-03-24 | $31.89 | $31.89 | 344,200 | — | — |
| 2025-03-21 | $32.07 | $32.07 | 296,100 | — | — |
| 2025-03-20 | $31.95 | $31.95 | 190,500 | — | — |
| 2025-03-19 | $32.63 | $32.63 | 251,700 | — | — |
| 2025-03-18 | $32.45 | $32.45 | 199,400 | — | — |
| 2025-03-17 | $32.16 | $32.16 | 161,200 | — | — |
| 2025-03-14 | $31.90 | $31.90 | 441,900 | — | — |
| 2025-03-13 | $31.86 | $31.86 | 1,317,300 | — | — |
| 2025-03-12 | $31.74 | $31.74 | 315,600 | — | — |
| 2025-03-11 | $31.82 | $31.82 | 1,508,600 | — | — |
| 2025-03-10 | $32.16 | $32.16 | 1,063,100 | — | — |
| 2025-03-07 | $32.37 | $32.37 | 237,500 | — | — |
| 2025-03-06 | $32.43 | $32.43 | 387,700 | — | — |
| 2025-03-05 | $32.84 | $32.84 | 890,700 | — | — |
| 2025-03-04 | $31.84 | $31.84 | 658,500 | — | — |
| 2025-03-03 | $31.62 | $31.62 | 307,800 | — | — |
| 2025-02-28 | $31.45 | $31.45 | 705,200 | — | — |
| 2025-02-27 | $32.51 | $32.51 | 128,500 | — | — |
| 2025-02-26 | $32.47 | $32.47 | 196,600 | — | — |
| 2025-02-25 | $32.46 | $32.46 | 349,500 | — | — |
| 2025-02-24 | $32.14 | $32.14 | 295,800 | — | — |
| 2025-02-21 | $31.83 | $31.83 | 169,300 | — | — |
| 2025-02-20 | $32.73 | $32.73 | 398,100 | — | — |
| 2025-02-19 | $32.26 | $32.26 | 205,400 | — | — |
| 2025-02-18 | $32.30 | $32.30 | 117,200 | — | — |
| 2025-02-14 | $32.64 | $32.64 | 221,100 | — | — |
| 2025-02-13 | $32.66 | $32.66 | 483,300 | — | — |
| 2025-02-12 | $32.06 | $32.06 | 301,100 | — | — |
| 2025-02-11 | $31.93 | $31.93 | 372,100 | — | — |
| 2025-02-10 | $32.12 | $32.12 | 600,100 | — | — |
| 2025-02-07 | $31.25 | $31.25 | 384,600 | — | — |
| 2025-02-06 | $30.72 | $30.72 | 297,500 | — | — |
| 2025-02-05 | $30.71 | $30.71 | 269,500 | — | — |
| 2025-02-04 | $30.85 | $30.85 | 318,700 | — | — |
| 2025-02-03 | $30.66 | $30.66 | 287,200 | — | — |
| 2025-01-31 | $30.44 | $30.44 | 489,600 | — | — |
| 2025-01-30 | $30.29 | $30.29 | 329,600 | — | — |
| 2025-01-29 | $28.82 | $28.82 | 287,100 | — | — |
| 2025-01-28 | $28.20 | $28.20 | 311,900 | — | — |
| 2025-01-27 | $27.98 | $27.98 | 205,400 | — | — |
| 2025-01-24 | $28.27 | $28.27 | 99,500 | — | — |
| 2025-01-23 | $27.99 | $27.99 | 161,000 | — | — |
| 2025-01-22 | $27.86 | $27.86 | 212,000 | — | — |
| 2025-01-21 | $27.60 | $27.60 | 249,600 | — | — |
| 2025-01-17 | $27.26 | $27.26 | 151,800 | — | — |
| 2025-01-16 | $27.39 | $27.39 | 171,500 | — | — |
| 2025-01-15 | $26.76 | $26.76 | 104,800 | — | — |
| 2025-01-14 | $26.52 | $26.52 | 340,800 | — | — |
| 2025-01-13 | $26.39 | $26.39 | 128,800 | — | — |
| 2025-01-10 | $26.67 | $26.67 | 103,800 | — | — |
| 2025-01-08 | $27.06 | $27.06 | 394,300 | — | — |
| 2025-01-07 | $27.00 | $27.00 | 112,900 | — | — |
| 2025-01-06 | $27.14 | $27.14 | 120,200 | — | — |
| 2025-01-03 | $26.69 | $26.69 | 98,200 | — | — |
| 2025-01-02 | $27.35 | $27.35 | 47,300 | — | — |