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
- 2019-12-19 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 | $65.30 | $65.30 | 285,500 | — | — |
| 2025-12-30 | $65.07 | $65.07 | 707,800 | — | — |
| 2025-12-29 | $65.57 | $65.57 | 483,800 | — | — |
| 2025-12-26 | $68.77 | $68.77 | 617,800 | — | — |
| 2025-12-24 | $70.78 | $70.78 | 83,300 | — | — |
| 2025-12-23 | $70.50 | $70.50 | 234,000 | — | — |
| 2025-12-22 | $70.92 | $70.92 | 174,200 | — | — |
| 2025-12-19 | $68.63 | $68.63 | 522,600 | — | — |
| 2025-12-18 | $65.99 | $65.99 | 146,600 | — | — |
| 2025-12-17 | $67.70 | $67.70 | 166,200 | — | — |
| 2025-12-16 | $71.47 | $71.47 | 332,400 | — | — |
| 2025-12-15 | $75.12 | $75.12 | 148,100 | — | — |
| 2025-12-12 | $74.61 | $74.61 | 248,700 | — | — |
| 2025-12-11 | $77.05 | $77.05 | 113,000 | — | — |
| 2025-12-10 | $78.22 | $78.22 | 164,800 | — | — |
| 2025-12-09 | $75.44 | $75.44 | 211,700 | — | — |
| 2025-12-08 | $76.43 | $76.43 | 193,700 | — | — |
| 2025-12-05 | $80.38 | $80.38 | 105,700 | — | — |
| 2025-12-04 | $79.47 | $79.47 | 155,100 | — | — |
| 2025-12-03 | $77.18 | $77.18 | 188,900 | — | — |
| 2025-12-02 | $75.94 | $75.94 | 379,500 | — | — |
| 2025-12-01 | $83.06 | $83.06 | 101,700 | — | — |
| 2025-11-28 | $86.18 | $86.18 | 82,400 | — | — |
| 2025-11-26 | $87.36 | $87.36 | 83,800 | — | — |
| 2025-11-25 | $88.47 | $88.47 | 138,100 | — | — |
| 2025-11-24 | $92.75 | $92.75 | 170,100 | — | — |
| 2025-11-21 | $91.56 | $91.56 | 97,100 | — | — |
| 2025-11-20 | $83.00 | $83.00 | 92,000 | — | — |
| 2025-11-19 | $83.00 | $83.00 | 121,600 | — | — |
| 2025-11-18 | $80.60 | $80.60 | 181,200 | — | — |
| 2025-11-17 | $76.43 | $76.43 | 177,500 | — | — |
| 2025-11-14 | $78.00 | $78.00 | 273,300 | — | — |
| 2025-11-13 | $87.01 | $87.01 | 150,500 | — | — |
| 2025-11-12 | $82.58 | $82.58 | 171,500 | — | — |
| 2025-11-11 | $83.43 | $83.43 | 236,400 | — | — |
| 2025-11-10 | $83.08 | $83.08 | 269,900 | — | — |
| 2025-11-07 | $80.95 | $80.95 | 210,700 | — | — |
| 2025-11-06 | $80.76 | $80.76 | 235,200 | — | — |
| 2025-11-05 | $82.50 | $82.50 | 152,900 | — | — |
| 2025-11-04 | $82.71 | $82.71 | 64,300 | — | — |
| 2025-11-03 | $84.00 | $84.00 | 113,800 | — | — |
| 2025-10-31 | $86.16 | $86.16 | 193,700 | — | — |
| 2025-10-30 | $85.67 | $85.67 | 118,800 | — | — |
| 2025-10-29 | $84.15 | $84.15 | 127,700 | — | — |
| 2025-10-28 | $79.92 | $79.92 | 183,600 | — | — |
| 2025-10-27 | $81.24 | $81.24 | 152,000 | — | — |
| 2025-10-24 | $81.57 | $81.57 | 51,800 | — | — |
| 2025-10-23 | $81.29 | $81.29 | 63,400 | — | — |
| 2025-10-22 | $79.29 | $79.29 | 100,900 | — | — |
| 2025-10-21 | $77.65 | $77.65 | 43,700 | — | — |
| 2025-10-20 | $77.15 | $77.15 | 37,800 | — | — |
| 2025-10-17 | $80.13 | $80.13 | 70,300 | — | — |
| 2025-10-16 | $82.56 | $82.56 | 58,800 | — | — |
| 2025-10-15 | $90.42 | $90.42 | 60,900 | — | — |
| 2025-10-14 | $95.29 | $95.29 | 63,100 | — | — |
| 2025-10-13 | $102.05 | $102.05 | 89,400 | — | — |
| 2025-10-10 | $87.82 | $87.82 | 161,900 | — | — |
| 2025-10-09 | $100.96 | $100.96 | 132,000 | — | — |
| 2025-10-08 | $98.57 | $98.57 | 27,200 | — | — |
| 2025-10-07 | $98.52 | $98.52 | 82,400 | — | — |
| 2025-10-06 | $99.50 | $99.50 | 126,200 | — | — |
| 2025-10-03 | $99.39 | $99.39 | 118,000 | — | — |
| 2025-10-02 | $97.21 | $97.21 | 159,400 | — | — |
| 2025-10-01 | $84.73 | $84.73 | 43,300 | — | — |
| 2025-09-30 | $81.67 | $81.67 | 53,700 | — | — |
| 2025-09-29 | $75.90 | $75.90 | 64,300 | — | — |
| 2025-09-26 | $76.63 | $76.63 | 85,500 | — | — |
| 2025-09-25 | $77.44 | $77.44 | 67,100 | — | — |
| 2025-09-24 | $73.04 | $73.04 | 84,200 | — | — |
| 2025-09-23 | $67.67 | $67.67 | 75,700 | — | — |
| 2025-09-22 | $63.66 | $63.66 | 71,300 | — | — |
| 2025-09-19 | $63.29 | $63.29 | 126,800 | — | — |
| 2025-09-18 | $66.25 | $66.25 | 108,100 | — | — |
| 2025-09-17 | $66.64 | $66.64 | 126,400 | — | — |
| 2025-09-16 | $57.00 | $57.00 | 76,400 | — | — |
| 2025-09-15 | $54.49 | $54.49 | 43,700 | — | — |
| 2025-09-12 | $49.22 | $49.22 | 22,400 | — | — |
| 2025-09-11 | $47.67 | $47.67 | 41,600 | — | — |
| 2025-09-10 | $42.90 | $42.90 | 9,600 | — | — |
| 2025-09-09 | $44.93 | $44.93 | 31,400 | — | — |
| 2025-09-08 | $41.48 | $41.48 | 46,100 | — | — |
| 2025-09-05 | $44.21 | $44.21 | 34,600 | — | — |
| 2025-09-04 | $38.84 | $38.84 | 55,600 | — | — |
| 2025-09-03 | $36.21 | $36.21 | 60,700 | — | — |
| 2025-09-02 | $33.93 | $33.93 | 32,000 | — | — |
| 2025-08-29 | $34.15 | $34.15 | 15,100 | — | — |
| 2025-08-28 | $36.06 | $36.06 | 12,200 | — | — |
| 2025-08-27 | $34.81 | $34.81 | 29,900 | — | — |
| 2025-08-26 | $32.03 | $32.03 | 45,200 | — | — |
| 2025-08-25 | $30.42 | $30.42 | 60,700 | — | — |
| 2025-08-22 | $32.06 | $32.06 | 70,900 | — | — |
| 2025-08-21 | $31.84 | $31.84 | 53,000 | — | — |
| 2025-08-20 | $33.00 | $33.00 | 73,700 | — | — |
| 2025-08-19 | $33.51 | $33.51 | 40,500 | — | — |
| 2025-08-18 | $34.26 | $34.26 | 25,300 | — | — |
| 2025-08-15 | $35.71 | $35.71 | 17,500 | — | — |
| 2025-08-14 | $35.86 | $35.86 | 30,400 | — | — |
| 2025-08-13 | $33.51 | $33.51 | 26,800 | — | — |
| 2025-08-12 | $35.90 | $35.90 | 31,800 | — | — |
| 2025-08-11 | $31.34 | $31.34 | 30,700 | — | — |
| 2025-08-08 | $34.65 | $34.65 | 28,900 | — | — |
| 2025-08-07 | $40.10 | $40.10 | 16,500 | — | — |
| 2025-08-06 | $40.65 | $40.65 | 20,300 | — | — |
| 2025-08-05 | $40.45 | $40.45 | 17,600 | — | — |
| 2025-08-04 | $41.75 | $41.75 | 28,700 | — | — |
| 2025-08-01 | $40.69 | $40.69 | 35,800 | — | — |
| 2025-07-31 | $41.18 | $41.18 | 10,000 | — | — |
| 2025-07-30 | $42.66 | $42.66 | 13,100 | — | — |
| 2025-07-29 | $43.03 | $43.03 | 9,000 | — | — |
| 2025-07-28 | $43.40 | $43.40 | 13,000 | — | — |
| 2025-07-25 | $44.97 | $44.97 | 10,300 | — | — |
| 2025-07-24 | $46.82 | $46.82 | 12,800 | — | — |
| 2025-07-23 | $46.87 | $46.87 | 14,800 | — | — |
| 2025-07-22 | $45.22 | $45.22 | 15,500 | — | — |
| 2025-07-21 | $46.43 | $46.43 | 30,300 | — | — |
| 2025-07-18 | $46.48 | $46.48 | 30,500 | — | — |
| 2025-07-17 | $47.25 | $47.25 | 59,700 | — | — |
| 2025-07-16 | $41.07 | $41.07 | 27,000 | — | — |
| 2025-07-15 | $39.76 | $39.76 | 85,600 | — | — |
| 2025-07-14 | $43.73 | $43.73 | 124,800 | — | — |
| 2025-07-11 | $36.87 | $36.87 | 40,400 | — | — |
| 2025-07-10 | $38.26 | $38.26 | 35,100 | — | — |
| 2025-07-09 | $40.44 | $40.44 | 49,500 | — | — |
| 2025-07-08 | $38.37 | $38.37 | 62,100 | — | — |
| 2025-07-07 | $37.20 | $37.20 | 49,700 | — | — |
| 2025-07-03 | $36.25 | $36.25 | 24,000 | — | — |
| 2025-07-02 | $35.16 | $35.16 | 60,900 | — | — |
| 2025-07-01 | $33.56 | $33.56 | 35,000 | — | — |
| 2025-06-30 | $35.78 | $35.78 | 54,600 | — | — |
| 2025-06-27 | $33.60 | $33.60 | 567,600 | — | — |
| 2025-06-26 | $35.01 | $35.01 | 24,400 | — | — |
| 2025-06-25 | $31.92 | $31.92 | 14,700 | — | — |
| 2025-06-24 | $33.30 | $33.30 | 37,200 | — | — |
| 2025-06-23 | $31.83 | $31.83 | 45,400 | — | — |
| 2025-06-20 | $32.86 | $32.86 | 21,200 | — | — |
| 2025-06-18 | $33.00 | $33.00 | 15,200 | — | — |
| 2025-06-17 | $34.10 | $34.10 | 6,900 | — | — |
| 2025-06-16 | $34.22 | $34.22 | 13,300 | — | — |
| 2025-06-13 | $33.52 | $33.52 | 41,800 | — | — |
| 2025-06-12 | $33.82 | $33.82 | 43,300 | — | — |
| 2025-06-11 | $34.65 | $34.65 | 11,600 | — | — |
| 2025-06-10 | $34.51 | $34.51 | 17,100 | — | — |
| 2025-06-09 | $34.63 | $34.63 | 12,500 | — | — |
| 2025-06-06 | $37.11 | $37.11 | 19,900 | — | — |
| 2025-06-05 | $38.01 | $38.01 | 49,500 | — | — |
| 2025-06-04 | $35.59 | $35.59 | 35,500 | — | — |
| 2025-06-03 | $32.11 | $32.11 | 26,100 | — | — |
| 2025-06-02 | $30.01 | $30.01 | 66,500 | — | — |
| 2025-05-30 | $31.73 | $31.73 | 17,100 | — | — |
| 2025-05-29 | $32.39 | $32.39 | 19,400 | — | — |
| 2025-05-28 | $32.46 | $32.46 | 31,700 | — | — |
| 2025-05-27 | $35.25 | $35.25 | 12,000 | — | — |
| 2025-05-23 | $35.45 | $35.45 | 14,900 | — | — |
| 2025-05-22 | $35.44 | $35.44 | 16,000 | — | — |
| 2025-05-21 | $35.56 | $35.56 | 8,500 | — | — |
| 2025-05-20 | $36.90 | $36.90 | 13,300 | — | — |
| 2025-05-19 | $36.90 | $36.90 | 14,200 | — | — |
| 2025-05-16 | $37.16 | $37.16 | 14,800 | — | — |
| 2025-05-15 | $39.55 | $39.55 | 16,300 | — | — |
| 2025-05-14 | $37.11 | $37.11 | 16,800 | — | — |
| 2025-05-13 | $33.82 | $33.82 | 21,000 | — | — |
| 2025-05-12 | $35.10 | $35.10 | 24,200 | — | — |
| 2025-05-09 | $39.42 | $39.42 | 48,500 | — | — |
| 2025-05-08 | $42.37 | $42.37 | 14,300 | — | — |
| 2025-05-07 | $39.10 | $39.10 | 12,100 | — | — |
| 2025-05-06 | $38.78 | $38.78 | 18,600 | — | — |
| 2025-05-05 | $43.36 | $43.36 | 15,500 | — | — |
| 2025-05-02 | $44.96 | $44.96 | 15,300 | — | — |
| 2025-05-01 | $43.15 | $43.15 | 9,700 | — | — |
| 2025-04-30 | $41.82 | $41.82 | 13,900 | — | — |
| 2025-04-29 | $41.96 | $41.96 | 19,100 | — | — |
| 2025-04-28 | $40.81 | $40.81 | 20,900 | — | — |
| 2025-04-25 | $42.71 | $42.71 | 16,200 | — | — |
| 2025-04-24 | $44.57 | $44.57 | 13,300 | — | — |
| 2025-04-23 | $41.47 | $41.47 | 11,500 | — | — |
| 2025-04-22 | $42.96 | $42.96 | 17,100 | — | — |
| 2025-04-21 | $42.71 | $42.71 | 14,400 | — | — |
| 2025-04-17 | $39.59 | $39.59 | 11,600 | — | — |
| 2025-04-16 | $38.02 | $38.02 | 21,200 | — | — |
| 2025-04-15 | $38.36 | $38.36 | 33,500 | — | — |
| 2025-04-14 | $37.49 | $37.49 | 20,000 | — | — |
| 2025-04-11 | $34.89 | $34.89 | 14,800 | — | — |
| 2025-04-10 | $31.87 | $31.87 | 13,600 | — | — |
| 2025-04-09 | $32.62 | $32.62 | 20,000 | — | — |
| 2025-04-08 | $28.92 | $28.92 | 15,400 | — | — |
| 2025-04-07 | $28.89 | $28.89 | 20,500 | — | — |
| 2025-04-04 | $30.00 | $30.00 | 42,400 | — | — |
| 2025-04-03 | $34.59 | $34.59 | 13,700 | — | — |
| 2025-04-02 | $38.53 | $38.53 | 71,300 | — | — |
| 2025-04-01 | $33.43 | $33.43 | 36,900 | — | — |
| 2025-03-31 | $36.41 | $36.41 | 43,400 | — | — |
| 2025-03-28 | $40.33 | $40.33 | 17,700 | — | — |
| 2025-03-27 | $41.39 | $41.39 | 25,500 | — | — |
| 2025-03-26 | $38.10 | $38.10 | 19,900 | — | — |
| 2025-03-25 | $37.58 | $37.58 | 15,700 | — | — |
| 2025-03-24 | $37.60 | $37.60 | 24,100 | — | — |
| 2025-03-21 | $40.00 | $40.00 | 59,500 | — | — |
| 2025-03-20 | $44.74 | $44.74 | 48,100 | — | — |
| 2025-03-19 | $39.10 | $39.10 | 46,200 | — | — |
| 2025-03-18 | $34.37 | $34.37 | 31,300 | — | — |
| 2025-03-17 | $34.23 | $34.23 | 22,900 | — | — |
| 2025-03-14 | $29.75 | $29.75 | 20,400 | — | — |
| 2025-03-13 | $29.49 | $29.49 | 33,300 | — | — |
| 2025-03-12 | $30.90 | $30.90 | 17,800 | — | — |
| 2025-03-11 | $29.28 | $29.28 | 32,700 | — | — |
| 2025-03-10 | $27.95 | $27.95 | 30,400 | — | — |
| 2025-03-07 | $28.44 | $28.44 | 41,300 | — | — |
| 2025-03-06 | $30.93 | $30.93 | 26,600 | — | — |
| 2025-03-05 | $30.80 | $30.80 | 22,600 | — | — |
| 2025-03-04 | $31.70 | $31.70 | 40,300 | — | — |
| 2025-03-03 | $30.93 | $30.93 | 36,800 | — | — |
| 2025-02-28 | $35.11 | $35.11 | 48,500 | — | — |
| 2025-02-27 | $30.25 | $30.25 | 59,700 | — | — |
| 2025-02-26 | $31.29 | $31.29 | 36,000 | — | — |
| 2025-02-25 | $31.11 | $31.11 | 59,300 | — | — |
| 2025-02-24 | $35.99 | $35.99 | 47,600 | — | — |
| 2025-02-21 | $40.25 | $40.25 | 45,900 | — | — |
| 2025-02-20 | $40.97 | $40.97 | 57,100 | — | — |
| 2025-02-19 | $44.39 | $44.39 | 35,900 | — | — |
| 2025-02-18 | $44.12 | $44.12 | 28,600 | — | — |
| 2025-02-14 | $43.10 | $43.10 | 57,500 | — | — |
| 2025-02-13 | $44.68 | $44.68 | 63,800 | — | — |
| 2025-02-12 | $50.52 | $50.52 | 60,900 | — | — |
| 2025-02-11 | $51.33 | $51.33 | 54,100 | — | — |
| 2025-02-10 | $51.89 | $51.89 | 103,100 | — | — |
| 2025-02-07 | $48.46 | $48.46 | 59,500 | — | — |
| 2025-02-06 | $47.11 | $47.11 | 81,000 | — | — |
| 2025-02-05 | $48.77 | $48.77 | 72,800 | — | — |
| 2025-02-04 | $48.00 | $48.00 | 80,300 | — | — |
| 2025-02-03 | $43.55 | $43.55 | 80,100 | — | — |
| 2025-01-31 | $43.94 | $43.94 | 96,600 | — | — |
| 2025-01-30 | $42.50 | $42.50 | 73,300 | — | — |
| 2025-01-29 | $38.80 | $38.80 | 88,900 | — | — |
| 2025-01-28 | $41.82 | $41.82 | 60,400 | — | — |
| 2025-01-27 | $33.52 | $33.52 | 100,600 | — | — |
| 2025-01-24 | $41.46 | $41.46 | 122,000 | — | — |
| 2025-01-23 | $39.32 | $39.32 | 102,400 | — | — |
| 2025-01-22 | $33.67 | $33.67 | 76,600 | — | — |
| 2025-01-21 | $31.68 | $31.68 | 31,000 | — | — |
| 2025-01-17 | $28.54 | $28.54 | 68,500 | — | — |
| 2025-01-16 | $30.48 | $30.48 | 64,100 | — | — |
| 2025-01-15 | $26.91 | $26.91 | 104,100 | — | — |
| 2025-01-14 | $24.98 | $24.98 | 54,100 | — | — |
| 2025-01-13 | $25.69 | $25.69 | 37,200 | — | — |
| 2025-01-10 | $25.35 | $25.35 | 38,700 | — | — |
| 2025-01-08 | $24.46 | $24.46 | 52,400 | — | — |
| 2025-01-07 | $25.16 | $25.16 | 18,200 | — | — |
| 2025-01-06 | $23.60 | $23.60 | 58,800 | — | — |
| 2025-01-03 | $22.98 | $22.98 | 33,600 | — | — |
| 2025-01-02 | $22.22 | $22.22 | 18,500 | — | — |