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
- 2021-07-08 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 | $71.76 | $71.76 | 6,946,600 | — | — |
| 2025-12-30 | $71.62 | $71.62 | 8,195,800 | — | — |
| 2025-12-29 | $74.09 | $74.09 | 8,529,200 | — | — |
| 2025-12-26 | $76.92 | $76.92 | 7,123,000 | — | — |
| 2025-12-24 | $81.31 | $81.31 | 5,203,700 | — | — |
| 2025-12-23 | $81.88 | $81.88 | 6,598,100 | — | — |
| 2025-12-22 | $83.44 | $83.44 | 11,057,600 | — | — |
| 2025-12-19 | $83.23 | $83.23 | 11,396,300 | — | — |
| 2025-12-18 | $77.72 | $77.72 | 9,410,200 | — | — |
| 2025-12-17 | $75.94 | $75.94 | 10,675,600 | — | — |
| 2025-12-16 | $83.51 | $83.51 | 7,743,400 | — | — |
| 2025-12-15 | $82.33 | $82.33 | 9,772,400 | — | — |
| 2025-12-12 | $87.42 | $87.42 | 15,776,200 | — | — |
| 2025-12-11 | $103.00 | $103.00 | 8,523,500 | — | — |
| 2025-12-10 | $100.60 | $100.60 | 9,298,300 | — | — |
| 2025-12-09 | $103.93 | $103.93 | 6,792,000 | — | — |
| 2025-12-08 | $104.61 | $104.61 | 9,420,700 | — | — |
| 2025-12-05 | $104.67 | $104.67 | 14,573,800 | — | — |
| 2025-12-04 | $111.65 | $111.65 | 21,446,900 | — | — |
| 2025-12-03 | $96.59 | $96.59 | 7,981,000 | — | — |
| 2025-12-02 | $91.84 | $91.84 | 10,924,100 | — | — |
| 2025-12-01 | $87.36 | $87.36 | 6,719,900 | — | — |
| 2025-11-28 | $91.38 | $91.38 | 5,692,900 | — | — |
| 2025-11-26 | $88.72 | $88.72 | 8,016,300 | — | — |
| 2025-11-25 | $85.77 | $85.77 | 12,502,900 | — | — |
| 2025-11-24 | $89.55 | $89.55 | 24,669,600 | — | — |
| 2025-11-21 | $88.17 | $88.17 | 21,721,900 | — | — |
| 2025-11-20 | $88.00 | $88.00 | 20,149,200 | — | — |
| 2025-11-19 | $102.86 | $102.86 | 15,765,200 | — | — |
| 2025-11-18 | $96.63 | $96.63 | 11,402,400 | — | — |
| 2025-11-17 | $95.36 | $95.36 | 10,697,000 | — | — |
| 2025-11-14 | $97.57 | $97.57 | 15,534,200 | — | — |
| 2025-11-13 | $101.64 | $101.64 | 12,663,800 | — | — |
| 2025-11-12 | $111.17 | $111.17 | 19,309,500 | — | — |
| 2025-11-11 | $104.22 | $104.22 | 11,727,600 | — | — |
| 2025-11-10 | $111.52 | $111.52 | 12,942,700 | — | — |
| 2025-11-07 | $112.65 | $112.65 | 16,397,500 | — | — |
| 2025-11-06 | $106.75 | $106.75 | 15,789,600 | — | — |
| 2025-11-05 | $121.23 | $121.23 | 12,483,300 | — | — |
| 2025-11-04 | $112.23 | $112.23 | 12,095,000 | — | — |
| 2025-11-03 | $126.67 | $126.67 | 10,537,400 | — | — |
| 2025-10-31 | $132.77 | $132.77 | 11,430,700 | — | — |
| 2025-10-30 | $137.39 | $137.39 | 12,172,000 | — | — |
| 2025-10-29 | $143.42 | $143.42 | 18,754,500 | — | — |
| 2025-10-28 | $132.28 | $132.28 | 14,479,600 | — | — |
| 2025-10-27 | $137.43 | $137.43 | 16,454,000 | — | — |
| 2025-10-24 | $136.05 | $136.05 | 18,105,000 | — | — |
| 2025-10-23 | $124.70 | $124.70 | 18,207,700 | — | — |
| 2025-10-22 | $120.12 | $120.12 | 34,401,200 | — | — |
| 2025-10-21 | $139.44 | $139.44 | 22,688,900 | — | — |
| 2025-10-20 | $159.05 | $159.05 | 16,751,800 | — | — |
| 2025-10-17 | $163.39 | $163.39 | 20,652,800 | — | — |
| 2025-10-16 | $162.14 | $162.14 | 23,266,900 | — | — |
| 2025-10-15 | $171.56 | $171.56 | 33,932,400 | — | — |
| 2025-10-14 | $174.14 | $174.14 | 26,214,800 | — | — |
| 2025-10-13 | $171.01 | $171.01 | 28,693,800 | — | — |
| 2025-10-10 | $147.16 | $147.16 | 39,386,600 | — | — |
| 2025-10-09 | $138.13 | $138.13 | 17,273,200 | — | — |
| 2025-10-08 | $134.77 | $134.77 | 15,870,900 | — | — |
| 2025-10-07 | $134.12 | $134.12 | 18,415,900 | — | — |
| 2025-10-06 | $138.56 | $138.56 | 25,636,400 | — | — |
| 2025-10-03 | $127.36 | $127.36 | 17,441,400 | — | — |
| 2025-10-02 | $128.80 | $128.80 | 28,326,000 | — | — |
| 2025-10-01 | $115.93 | $115.93 | 18,369,900 | — | — |
| 2025-09-30 | $111.63 | $111.63 | 25,175,400 | — | — |
| 2025-09-29 | $116.51 | $116.51 | 25,099,900 | — | — |
| 2025-09-26 | $110.53 | $110.53 | 24,837,100 | — | — |
| 2025-09-25 | $119.13 | $119.13 | 45,707,600 | — | — |
| 2025-09-24 | $131.17 | $131.17 | 25,248,500 | — | — |
| 2025-09-23 | $142.65 | $142.65 | 30,248,600 | — | — |
| 2025-09-22 | $140.30 | $140.30 | 37,181,200 | — | — |
| 2025-09-19 | $135.23 | $135.23 | 63,584,000 | — | — |
| 2025-09-18 | $104.97 | $104.97 | 27,987,200 | — | — |
| 2025-09-17 | $95.29 | $95.29 | 13,875,900 | — | — |
| 2025-09-16 | $95.83 | $95.83 | 20,223,100 | — | — |
| 2025-09-15 | $95.68 | $95.68 | 28,016,900 | — | — |
| 2025-09-12 | $82.71 | $82.71 | 12,597,000 | — | — |
| 2025-09-11 | $79.97 | $79.97 | 19,906,200 | — | — |
| 2025-09-10 | $73.75 | $73.75 | 10,834,300 | — | — |
| 2025-09-09 | $73.97 | $73.97 | 12,162,800 | — | — |
| 2025-09-08 | $70.72 | $70.72 | 7,781,800 | — | — |
| 2025-09-05 | $69.79 | $69.79 | 12,104,500 | — | — |
| 2025-09-04 | $69.61 | $69.61 | 9,266,100 | — | — |
| 2025-09-03 | $72.23 | $72.23 | 10,238,400 | — | — |
| 2025-09-02 | $73.59 | $73.59 | 11,651,600 | — | — |
| 2025-08-29 | $73.64 | $73.64 | 13,628,900 | — | — |
| 2025-08-28 | $77.89 | $77.89 | 17,316,200 | — | — |
| 2025-08-27 | $73.20 | $73.20 | 12,243,800 | — | — |
| 2025-08-26 | $74.31 | $74.31 | 24,362,600 | — | — |
| 2025-08-25 | $71.19 | $71.19 | 8,683,600 | — | — |
| 2025-08-22 | $70.38 | $70.38 | 14,143,700 | — | — |
| 2025-08-21 | $67.19 | $67.19 | 12,454,900 | — | — |
| 2025-08-20 | $66.57 | $66.57 | 13,132,100 | — | — |
| 2025-08-19 | $65.41 | $65.41 | 11,117,600 | — | — |
| 2025-08-18 | $68.99 | $68.99 | 7,574,300 | — | — |
| 2025-08-15 | $71.06 | $71.06 | 10,587,400 | — | — |
| 2025-08-14 | $73.66 | $73.66 | 12,116,100 | — | — |
| 2025-08-13 | $77.42 | $77.42 | 18,898,300 | — | — |
| 2025-08-12 | $78.47 | $78.47 | 26,165,600 | — | — |
| 2025-08-11 | $71.86 | $71.86 | 16,515,500 | — | — |
| 2025-08-08 | $75.32 | $75.32 | 13,742,600 | — | — |
| 2025-08-07 | $79.32 | $79.32 | 14,533,200 | — | — |
| 2025-08-06 | $83.10 | $83.10 | 13,409,100 | — | — |
| 2025-08-05 | $84.09 | $84.09 | 23,516,800 | — | — |
| 2025-08-04 | $76.41 | $76.41 | 16,256,900 | — | — |
| 2025-08-01 | $71.49 | $71.49 | 19,769,700 | — | — |
| 2025-07-31 | $76.59 | $76.59 | 23,970,900 | — | — |
| 2025-07-30 | $75.63 | $75.63 | 22,211,100 | — | — |
| 2025-07-29 | $71.01 | $71.01 | 15,896,400 | — | — |
| 2025-07-28 | $75.50 | $75.50 | 17,264,400 | — | — |
| 2025-07-25 | $75.50 | $75.50 | 18,541,300 | — | — |
| 2025-07-24 | $74.59 | $74.59 | 40,388,000 | — | — |
| 2025-07-23 | $66.97 | $66.97 | 33,806,900 | — | — |
| 2025-07-22 | $61.32 | $61.32 | 15,071,000 | — | — |
| 2025-07-21 | $62.51 | $62.51 | 19,275,300 | — | — |
| 2025-07-18 | $68.98 | $68.98 | 15,255,000 | — | — |
| 2025-07-17 | $67.17 | $67.17 | 20,810,400 | — | — |
| 2025-07-16 | $64.37 | $64.37 | 21,439,700 | — | — |
| 2025-07-15 | $60.95 | $60.95 | 21,973,700 | — | — |
| 2025-07-14 | $62.41 | $62.41 | 25,911,800 | — | — |
| 2025-07-11 | $56.08 | $56.08 | 15,123,400 | — | — |
| 2025-07-10 | $55.45 | $55.45 | 11,426,300 | — | — |
| 2025-07-09 | $53.93 | $53.93 | 10,649,900 | — | — |
| 2025-07-08 | $53.52 | $53.52 | 15,042,300 | — | — |
| 2025-07-07 | $55.94 | $55.94 | 11,928,600 | — | — |
| 2025-07-03 | $53.72 | $53.72 | 8,869,200 | — | — |
| 2025-07-02 | $51.33 | $51.33 | 10,018,000 | — | — |
| 2025-07-01 | $51.74 | $51.74 | 13,224,900 | — | — |
| 2025-06-30 | $55.99 | $55.99 | 13,456,700 | — | — |
| 2025-06-27 | $55.26 | $55.26 | 45,939,900 | — | — |
| 2025-06-26 | $55.85 | $55.85 | 9,984,600 | — | — |
| 2025-06-25 | $55.57 | $55.57 | 17,089,000 | — | — |
| 2025-06-24 | $60.71 | $60.71 | 18,003,700 | — | — |
| 2025-06-23 | $55.11 | $55.11 | 19,045,000 | — | — |
| 2025-06-20 | $57.95 | $57.95 | 15,026,100 | — | — |
| 2025-06-18 | $62.02 | $62.02 | 14,650,000 | — | — |
| 2025-06-17 | $62.77 | $62.77 | 24,789,600 | — | — |
| 2025-06-16 | $65.45 | $65.45 | 29,283,400 | — | — |
| 2025-06-13 | $63.66 | $63.66 | 31,769,000 | — | — |
| 2025-06-12 | $64.48 | $64.48 | 38,026,500 | — | — |
| 2025-06-11 | $68.03 | $68.03 | 55,913,500 | — | — |
| 2025-06-10 | $52.54 | $52.54 | 14,780,200 | — | — |
| 2025-06-09 | $54.26 | $54.26 | 15,735,200 | — | — |
| 2025-06-06 | $50.29 | $50.29 | 13,254,600 | — | — |
| 2025-06-05 | $47.16 | $47.16 | 13,211,700 | — | — |
| 2025-06-04 | $49.09 | $49.09 | 19,199,000 | — | — |
| 2025-06-03 | $49.77 | $49.77 | 31,354,900 | — | — |
| 2025-06-02 | $52.44 | $52.44 | 15,037,100 | — | — |
| 2025-05-30 | $52.72 | $52.72 | 23,478,000 | — | — |
| 2025-05-29 | $52.93 | $52.93 | 21,107,000 | — | — |
| 2025-05-28 | $55.24 | $55.24 | 34,572,000 | — | — |
| 2025-05-27 | $53.90 | $53.90 | 45,495,500 | — | — |
| 2025-05-23 | $48.87 | $48.87 | 92,503,100 | — | — |
| 2025-05-22 | $39.72 | $39.72 | 19,220,400 | — | — |
| 2025-05-21 | $36.81 | $36.81 | 15,484,900 | — | — |
| 2025-05-20 | $37.57 | $37.57 | 16,339,800 | — | — |
| 2025-05-19 | $39.73 | $39.73 | 19,004,400 | — | — |
| 2025-05-16 | $37.72 | $37.72 | 18,870,200 | — | — |
| 2025-05-15 | $37.41 | $37.41 | 17,537,900 | — | — |
| 2025-05-14 | $37.01 | $37.01 | 39,267,300 | — | — |
| 2025-05-13 | $32.03 | $32.03 | 23,396,900 | — | — |
| 2025-05-12 | $28.85 | $28.85 | 15,034,200 | — | — |
| 2025-05-09 | $28.09 | $28.09 | 16,100,100 | — | — |
| 2025-05-08 | $26.95 | $26.95 | 10,946,600 | — | — |
| 2025-05-07 | $27.12 | $27.12 | 16,692,100 | — | — |
| 2025-05-06 | $28.66 | $28.66 | 18,741,400 | — | — |
| 2025-05-05 | $25.47 | $25.47 | 5,554,000 | — | — |
| 2025-05-02 | $26.24 | $26.24 | 11,570,500 | — | — |
| 2025-05-01 | $26.31 | $26.31 | 13,354,000 | — | — |
| 2025-04-30 | $23.74 | $23.74 | 6,660,100 | — | — |
| 2025-04-29 | $24.44 | $24.44 | 5,164,200 | — | — |
| 2025-04-28 | $24.49 | $24.49 | 6,979,500 | — | — |
| 2025-04-25 | $23.74 | $23.74 | 6,558,900 | — | — |
| 2025-04-24 | $24.32 | $24.32 | 10,634,900 | — | — |
| 2025-04-23 | $23.37 | $23.37 | 16,020,500 | — | — |
| 2025-04-22 | $21.53 | $21.53 | 9,677,800 | — | — |
| 2025-04-21 | $20.39 | $20.39 | 7,025,800 | — | — |
| 2025-04-17 | $21.98 | $21.98 | 4,594,400 | — | — |
| 2025-04-16 | $21.56 | $21.56 | 6,220,600 | — | — |
| 2025-04-15 | $23.00 | $23.00 | 6,890,500 | — | — |
| 2025-04-14 | $22.55 | $22.55 | 8,734,000 | — | — |
| 2025-04-11 | $22.50 | $22.50 | 7,796,500 | — | — |
| 2025-04-10 | $22.72 | $22.72 | 10,859,900 | — | — |
| 2025-04-09 | $24.08 | $24.08 | 18,198,100 | — | — |
| 2025-04-08 | $20.23 | $20.23 | 15,997,500 | — | — |
| 2025-04-07 | $21.93 | $21.93 | 20,792,800 | — | — |
| 2025-04-04 | $19.80 | $19.80 | 17,569,900 | — | — |
| 2025-04-03 | $21.89 | $21.89 | 10,644,000 | — | — |
| 2025-04-02 | $22.70 | $22.70 | 10,552,700 | — | — |
| 2025-04-01 | $22.53 | $22.53 | 12,724,100 | — | — |
| 2025-03-31 | $21.63 | $21.63 | 10,082,000 | — | — |
| 2025-03-28 | $22.39 | $22.39 | 9,669,700 | — | — |
| 2025-03-27 | $23.82 | $23.82 | 13,689,400 | — | — |
| 2025-03-26 | $26.37 | $26.37 | 15,942,200 | — | — |
| 2025-03-25 | $28.93 | $28.93 | 19,207,500 | — | — |
| 2025-03-24 | $30.91 | $30.91 | 21,619,000 | — | — |
| 2025-03-21 | $27.16 | $27.16 | 8,093,300 | — | — |
| 2025-03-20 | $27.77 | $27.77 | 13,191,700 | — | — |
| 2025-03-19 | $28.05 | $28.05 | 9,283,200 | — | — |
| 2025-03-18 | $26.02 | $26.02 | 8,849,700 | — | — |
| 2025-03-17 | $28.00 | $28.00 | 15,447,600 | — | — |
| 2025-03-14 | $27.72 | $27.72 | 13,618,800 | — | — |
| 2025-03-13 | $23.95 | $23.95 | 8,750,600 | — | — |
| 2025-03-12 | $26.19 | $26.19 | 15,389,400 | — | — |
| 2025-03-11 | $25.47 | $25.47 | 13,987,200 | — | — |
| 2025-03-10 | $23.69 | $23.69 | 11,690,300 | — | — |
| 2025-03-07 | $26.27 | $26.27 | 12,029,700 | — | — |
| 2025-03-06 | $25.97 | $25.97 | 13,001,600 | — | — |
| 2025-03-05 | $30.29 | $30.29 | 11,297,500 | — | — |
| 2025-03-04 | $30.92 | $30.92 | 14,577,100 | — | — |
| 2025-03-03 | $29.38 | $29.38 | 11,978,000 | — | — |
| 2025-02-28 | $33.39 | $33.39 | 13,403,000 | — | — |
| 2025-02-27 | $32.39 | $32.39 | 17,631,500 | — | — |
| 2025-02-26 | $35.19 | $35.19 | 18,620,400 | — | — |
| 2025-02-25 | $32.07 | $32.07 | 16,463,100 | — | — |
| 2025-02-24 | $34.08 | $34.08 | 14,554,600 | — | — |
| 2025-02-21 | $38.79 | $38.79 | 13,961,800 | — | — |
| 2025-02-20 | $42.66 | $42.66 | 12,387,700 | — | — |
| 2025-02-19 | $45.12 | $45.12 | 14,986,800 | — | — |
| 2025-02-18 | $50.19 | $50.19 | 12,388,800 | — | — |
| 2025-02-14 | $52.62 | $52.62 | 14,232,200 | — | — |
| 2025-02-13 | $55.03 | $55.03 | 12,778,900 | — | — |
| 2025-02-12 | $54.38 | $54.38 | 18,768,300 | — | — |
| 2025-02-11 | $50.08 | $50.08 | 14,446,800 | — | — |
| 2025-02-10 | $53.73 | $53.73 | 17,091,400 | — | — |
| 2025-02-07 | $55.49 | $55.49 | 37,705,300 | — | — |
| 2025-02-06 | $47.76 | $47.76 | 19,884,000 | — | — |
| 2025-02-05 | $50.50 | $50.50 | 26,730,400 | — | — |
| 2025-02-04 | $46.89 | $46.89 | 20,934,600 | — | — |
| 2025-02-03 | $45.93 | $45.93 | 32,623,800 | — | — |
| 2025-01-31 | $41.61 | $41.61 | 26,872,300 | — | — |
| 2025-01-30 | $41.91 | $41.91 | 34,330,200 | — | — |
| 2025-01-29 | $35.30 | $35.30 | 32,089,400 | — | — |
| 2025-01-28 | $34.12 | $34.12 | 28,477,400 | — | — |
| 2025-01-27 | $31.11 | $31.11 | 43,302,600 | — | — |
| 2025-01-24 | $41.82 | $41.82 | 36,783,200 | — | — |
| 2025-01-23 | $38.78 | $38.78 | 34,230,700 | — | — |
| 2025-01-22 | $34.17 | $34.17 | 23,525,000 | — | — |
| 2025-01-21 | $31.25 | $31.25 | 22,472,400 | — | — |
| 2025-01-17 | $26.05 | $26.05 | 12,852,900 | — | — |
| 2025-01-16 | $24.23 | $24.23 | 9,635,800 | — | — |
| 2025-01-15 | $24.17 | $24.17 | 13,590,600 | — | — |
| 2025-01-14 | $22.81 | $22.81 | 9,930,800 | — | — |
| 2025-01-13 | $22.88 | $22.88 | 10,626,200 | — | — |
| 2025-01-10 | $25.24 | $25.24 | 8,870,800 | — | — |
| 2025-01-08 | $26.12 | $26.12 | 15,796,500 | — | — |
| 2025-01-07 | $29.50 | $29.50 | 15,551,400 | — | — |
| 2025-01-06 | $30.00 | $30.00 | 26,852,200 | — | — |
| 2025-01-03 | $27.25 | $27.25 | 23,875,600 | — | — |
| 2025-01-02 | $21.85 | $21.85 | 9,357,700 | — | — |