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
- 2020-06-12 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 | $46.14 | $46.14 | 924,500 | — | — |
| 2025-12-30 | $45.41 | $45.41 | 779,200 | — | — |
| 2025-12-29 | $46.57 | $46.57 | 771,400 | — | — |
| 2025-12-26 | $46.97 | $46.97 | 545,300 | — | — |
| 2025-12-24 | $47.65 | $47.65 | 630,700 | — | — |
| 2025-12-23 | $47.81 | $47.81 | 1,257,200 | — | — |
| 2025-12-22 | $48.07 | $48.07 | 1,690,500 | — | — |
| 2025-12-19 | $46.42 | $46.42 | 2,600,500 | — | — |
| 2025-12-18 | $43.71 | $43.71 | 1,577,200 | — | — |
| 2025-12-17 | $43.06 | $43.06 | 1,209,600 | — | — |
| 2025-12-16 | $43.67 | $43.67 | 1,507,000 | — | — |
| 2025-12-15 | $44.34 | $44.34 | 1,713,100 | — | — |
| 2025-12-12 | $44.50 | $44.50 | 1,716,200 | — | — |
| 2025-12-11 | $44.59 | $44.59 | 1,151,100 | — | — |
| 2025-12-10 | $43.49 | $43.49 | 1,451,900 | — | — |
| 2025-12-09 | $44.74 | $44.74 | 1,024,100 | — | — |
| 2025-12-08 | $46.18 | $46.18 | 1,142,900 | — | — |
| 2025-12-05 | $46.48 | $46.48 | 1,085,000 | — | — |
| 2025-12-04 | $46.07 | $46.07 | 1,742,900 | — | — |
| 2025-12-03 | $47.70 | $47.70 | 1,956,500 | — | — |
| 2025-12-02 | $44.70 | $44.70 | 2,120,600 | — | — |
| 2025-12-01 | $45.52 | $45.52 | 3,065,800 | — | — |
| 2025-11-28 | $49.61 | $49.61 | 627,300 | — | — |
| 2025-11-26 | $49.65 | $49.65 | 863,000 | — | — |
| 2025-11-25 | $50.24 | $50.24 | 1,078,300 | — | — |
| 2025-11-24 | $49.25 | $49.25 | 1,168,400 | — | — |
| 2025-11-21 | $47.78 | $47.78 | 1,791,900 | — | — |
| 2025-11-20 | $47.67 | $47.67 | 1,390,600 | — | — |
| 2025-11-19 | $48.62 | $48.62 | 1,848,000 | — | — |
| 2025-11-18 | $49.53 | $49.53 | 2,137,000 | — | — |
| 2025-11-17 | $48.34 | $48.34 | 1,349,400 | — | — |
| 2025-11-14 | $48.69 | $48.69 | 2,205,700 | — | — |
| 2025-11-13 | $45.55 | $45.55 | 1,442,900 | — | — |
| 2025-11-12 | $46.10 | $46.10 | 1,151,500 | — | — |
| 2025-11-11 | $45.66 | $45.66 | 1,366,100 | — | — |
| 2025-11-10 | $42.92 | $42.92 | 1,265,700 | — | — |
| 2025-11-07 | $41.65 | $41.65 | 982,200 | — | — |
| 2025-11-06 | $41.71 | $41.71 | 1,063,100 | — | — |
| 2025-11-05 | $40.32 | $40.32 | 1,470,700 | — | — |
| 2025-11-04 | $41.35 | $41.35 | 1,907,900 | — | — |
| 2025-11-03 | $42.83 | $42.83 | 2,031,700 | — | — |
| 2025-10-31 | $45.28 | $45.28 | 1,395,000 | — | — |
| 2025-10-30 | $44.75 | $44.75 | 1,060,900 | — | — |
| 2025-10-29 | $43.52 | $43.52 | 1,102,300 | — | — |
| 2025-10-28 | $44.57 | $44.57 | 1,418,400 | — | — |
| 2025-10-27 | $44.57 | $44.57 | 1,327,300 | — | — |
| 2025-10-24 | $42.23 | $42.23 | 1,057,400 | — | — |
| 2025-10-23 | $41.60 | $41.60 | 1,383,800 | — | — |
| 2025-10-22 | $42.51 | $42.51 | 1,430,600 | — | — |
| 2025-10-21 | $42.35 | $42.35 | 883,100 | — | — |
| 2025-10-20 | $42.90 | $42.90 | 1,362,000 | — | — |
| 2025-10-17 | $42.39 | $42.39 | 1,435,900 | — | — |
| 2025-10-16 | $43.59 | $43.59 | 2,023,200 | — | — |
| 2025-10-15 | $43.94 | $43.94 | 1,976,100 | — | — |
| 2025-10-14 | $42.85 | $42.85 | 2,297,800 | — | — |
| 2025-10-13 | $43.81 | $43.81 | 2,304,400 | — | — |
| 2025-10-10 | $43.70 | $43.70 | 3,019,700 | — | — |
| 2025-10-09 | $41.99 | $41.99 | 1,438,700 | — | — |
| 2025-10-08 | $40.74 | $40.74 | 1,567,600 | — | — |
| 2025-10-07 | $41.87 | $41.87 | 1,916,900 | — | — |
| 2025-10-06 | $41.21 | $41.21 | 2,293,300 | — | — |
| 2025-10-03 | $42.66 | $42.66 | 2,399,600 | — | — |
| 2025-10-02 | $40.13 | $40.13 | 2,239,100 | — | — |
| 2025-10-01 | $38.03 | $38.03 | 1,918,800 | — | — |
| 2025-09-30 | $36.02 | $36.02 | 2,353,700 | — | — |
| 2025-09-29 | $34.65 | $34.65 | 1,365,100 | — | — |
| 2025-09-26 | $33.98 | $33.98 | 1,999,900 | — | — |
| 2025-09-25 | $32.14 | $32.14 | 2,464,200 | — | — |
| 2025-09-24 | $32.82 | $32.82 | 1,957,100 | — | — |
| 2025-09-23 | $33.15 | $33.15 | 1,677,400 | — | — |
| 2025-09-22 | $33.47 | $33.47 | 2,071,000 | — | — |
| 2025-09-19 | $31.75 | $31.75 | 4,055,900 | — | — |
| 2025-09-18 | $32.59 | $32.59 | 2,250,900 | — | — |
| 2025-09-17 | $30.89 | $30.89 | 2,957,900 | — | — |
| 2025-09-16 | $31.23 | $31.23 | 1,665,700 | — | — |
| 2025-09-15 | $31.00 | $31.00 | 1,260,800 | — | — |
| 2025-09-12 | $32.17 | $32.17 | 1,465,400 | — | — |
| 2025-09-11 | $33.06 | $33.06 | 1,477,500 | — | — |
| 2025-09-10 | $32.00 | $32.00 | 2,277,700 | — | — |
| 2025-09-09 | $32.72 | $32.72 | 1,157,200 | — | — |
| 2025-09-08 | $32.41 | $32.41 | 1,965,200 | — | — |
| 2025-09-05 | $33.02 | $33.02 | 1,375,500 | — | — |
| 2025-09-04 | $32.15 | $32.15 | 1,358,900 | — | — |
| 2025-09-03 | $32.10 | $32.10 | 1,428,200 | — | — |
| 2025-09-02 | $31.56 | $31.56 | 1,853,000 | — | — |
| 2025-08-29 | $30.79 | $30.79 | 944,900 | — | — |
| 2025-08-28 | $30.77 | $30.77 | 1,323,900 | — | — |
| 2025-08-27 | $30.55 | $30.55 | 2,046,800 | — | — |
| 2025-08-26 | $30.25 | $30.25 | 1,859,700 | — | — |
| 2025-08-25 | $30.45 | $30.45 | 1,866,800 | — | — |
| 2025-08-22 | $32.29 | $32.29 | 1,519,100 | — | — |
| 2025-08-21 | $31.91 | $31.91 | 1,148,100 | — | — |
| 2025-08-20 | $31.26 | $31.26 | 1,151,600 | — | — |
| 2025-08-19 | $31.73 | $31.73 | 1,003,200 | — | — |
| 2025-08-18 | $32.09 | $32.09 | 1,224,900 | — | — |
| 2025-08-15 | $32.70 | $32.70 | 1,147,000 | — | — |
| 2025-08-14 | $31.43 | $31.43 | 1,352,500 | — | — |
| 2025-08-13 | $31.55 | $31.55 | 2,642,000 | — | — |
| 2025-08-12 | $30.00 | $30.00 | 2,102,200 | — | — |
| 2025-08-11 | $29.67 | $29.67 | 1,649,600 | — | — |
| 2025-08-08 | $29.90 | $29.90 | 1,956,000 | — | — |
| 2025-08-07 | $30.01 | $30.01 | 2,627,900 | — | — |
| 2025-08-06 | $33.00 | $33.00 | 927,200 | — | — |
| 2025-08-05 | $33.73 | $33.73 | 920,400 | — | — |
| 2025-08-04 | $33.72 | $33.72 | 824,500 | — | — |
| 2025-08-01 | $33.02 | $33.02 | 1,106,300 | — | — |
| 2025-07-31 | $33.95 | $33.95 | 1,295,600 | — | — |
| 2025-07-30 | $34.82 | $34.82 | 990,200 | — | — |
| 2025-07-29 | $34.68 | $34.68 | 1,086,900 | — | — |
| 2025-07-28 | $35.87 | $35.87 | 1,140,600 | — | — |
| 2025-07-25 | $36.63 | $36.63 | 1,088,700 | — | — |
| 2025-07-24 | $36.24 | $36.24 | 880,200 | — | — |
| 2025-07-23 | $36.46 | $36.46 | 728,800 | — | — |
| 2025-07-22 | $35.72 | $35.72 | 799,900 | — | — |
| 2025-07-21 | $35.64 | $35.64 | 1,076,000 | — | — |
| 2025-07-18 | $36.21 | $36.21 | 1,191,700 | — | — |
| 2025-07-17 | $37.37 | $37.37 | 1,251,200 | — | — |
| 2025-07-16 | $36.57 | $36.57 | 1,208,600 | — | — |
| 2025-07-15 | $35.28 | $35.28 | 1,467,200 | — | — |
| 2025-07-14 | $36.38 | $36.38 | 1,221,100 | — | — |
| 2025-07-11 | $35.93 | $35.93 | 1,947,400 | — | — |
| 2025-07-10 | $36.24 | $36.24 | 1,339,600 | — | — |
| 2025-07-09 | $35.78 | $35.78 | 2,006,000 | — | — |
| 2025-07-08 | $33.46 | $33.46 | 1,596,400 | — | — |
| 2025-07-07 | $32.00 | $32.00 | 1,041,100 | — | — |
| 2025-07-03 | $33.25 | $33.25 | 474,900 | — | — |
| 2025-07-02 | $33.27 | $33.27 | 1,414,800 | — | — |
| 2025-07-01 | $32.94 | $32.94 | 1,426,800 | — | — |
| 2025-06-30 | $32.51 | $32.51 | 1,583,200 | — | — |
| 2025-06-27 | $32.58 | $32.58 | 5,895,500 | — | — |
| 2025-06-26 | $32.88 | $32.88 | 1,595,900 | — | — |
| 2025-06-25 | $33.09 | $33.09 | 741,300 | — | — |
| 2025-06-24 | $34.09 | $34.09 | 957,300 | — | — |
| 2025-06-23 | $33.25 | $33.25 | 1,123,500 | — | — |
| 2025-06-20 | $32.87 | $32.87 | 2,520,900 | — | — |
| 2025-06-18 | $33.40 | $33.40 | 892,400 | — | — |
| 2025-06-17 | $33.64 | $33.64 | 899,000 | — | — |
| 2025-06-16 | $34.33 | $34.33 | 1,026,100 | — | — |
| 2025-06-13 | $34.56 | $34.56 | 1,208,400 | — | — |
| 2025-06-12 | $34.46 | $34.46 | 1,227,300 | — | — |
| 2025-06-11 | $35.44 | $35.44 | 1,064,800 | — | — |
| 2025-06-10 | $37.20 | $37.20 | 1,824,200 | — | — |
| 2025-06-09 | $37.20 | $37.20 | 1,594,800 | — | — |
| 2025-06-06 | $36.99 | $36.99 | 1,582,500 | — | — |
| 2025-06-05 | $34.80 | $34.80 | 1,092,300 | — | — |
| 2025-06-04 | $33.84 | $33.84 | 1,201,900 | — | — |
| 2025-06-03 | $34.65 | $34.65 | 1,345,600 | — | — |
| 2025-06-02 | $35.02 | $35.02 | 1,918,300 | — | — |
| 2025-05-30 | $32.49 | $32.49 | 1,838,700 | — | — |
| 2025-05-29 | $32.80 | $32.80 | 1,974,700 | — | — |
| 2025-05-28 | $31.38 | $31.38 | 2,391,000 | — | — |
| 2025-05-27 | $31.73 | $31.73 | 5,769,500 | — | — |
| 2025-05-23 | $32.54 | $32.54 | 1,763,900 | — | — |
| 2025-05-22 | $33.95 | $33.95 | 1,264,800 | — | — |
| 2025-05-21 | $33.97 | $33.97 | 2,244,600 | — | — |
| 2025-05-20 | $36.57 | $36.57 | 4,373,000 | — | — |
| 2025-05-19 | $32.03 | $32.03 | 1,471,200 | — | — |
| 2025-05-16 | $31.85 | $31.85 | 1,522,500 | — | — |
| 2025-05-15 | $30.90 | $30.90 | 2,075,400 | — | — |
| 2025-05-14 | $29.42 | $29.42 | 2,139,900 | — | — |
| 2025-05-13 | $30.05 | $30.05 | 2,665,000 | — | — |
| 2025-05-12 | $31.59 | $31.59 | 2,133,800 | — | — |
| 2025-05-09 | $31.16 | $31.16 | 2,030,400 | — | — |
| 2025-05-08 | $31.45 | $31.45 | 3,169,600 | — | — |
| 2025-05-07 | $29.00 | $29.00 | 2,927,600 | — | — |
| 2025-05-06 | $29.24 | $29.24 | 4,619,800 | — | — |
| 2025-05-05 | $34.28 | $34.28 | 1,613,400 | — | — |
| 2025-05-02 | $35.39 | $35.39 | 1,944,400 | — | — |
| 2025-05-01 | $35.24 | $35.24 | 3,845,200 | — | — |
| 2025-04-30 | $35.84 | $35.84 | 1,576,200 | — | — |
| 2025-04-29 | $34.77 | $34.77 | 1,274,400 | — | — |
| 2025-04-28 | $32.90 | $32.90 | 1,406,000 | — | — |
| 2025-04-25 | $32.92 | $32.92 | 1,638,000 | — | — |
| 2025-04-24 | $34.51 | $34.51 | 1,180,400 | — | — |
| 2025-04-23 | $33.16 | $33.16 | 1,864,300 | — | — |
| 2025-04-22 | $31.26 | $31.26 | 1,962,100 | — | — |
| 2025-04-21 | $30.39 | $30.39 | 1,252,500 | — | — |
| 2025-04-17 | $30.65 | $30.65 | 1,724,200 | — | — |
| 2025-04-16 | $29.12 | $29.12 | 2,073,800 | — | — |
| 2025-04-15 | $30.23 | $30.23 | 2,546,100 | — | — |
| 2025-04-14 | $32.04 | $32.04 | 2,109,300 | — | — |
| 2025-04-11 | $31.20 | $31.20 | 4,052,700 | — | — |
| 2025-04-10 | $28.04 | $28.04 | 2,875,100 | — | — |
| 2025-04-09 | $30.80 | $30.80 | 5,476,600 | — | — |
| 2025-04-08 | $30.20 | $30.20 | 5,746,400 | — | — |
| 2025-04-07 | $32.51 | $32.51 | 4,172,400 | — | — |
| 2025-04-04 | $31.60 | $31.60 | 5,701,800 | — | — |
| 2025-04-03 | $30.56 | $30.56 | 4,274,300 | — | — |
| 2025-04-02 | $33.69 | $33.69 | 5,143,700 | — | — |
| 2025-04-01 | $32.23 | $32.23 | 8,890,500 | — | — |
| 2025-03-31 | $37.76 | $37.76 | 14,001,600 | — | — |
| 2025-03-28 | $69.46 | $69.46 | 660,900 | — | — |
| 2025-03-27 | $70.77 | $70.77 | 899,400 | — | — |
| 2025-03-26 | $68.56 | $68.56 | 1,168,200 | — | — |
| 2025-03-25 | $71.90 | $71.90 | 727,100 | — | — |
| 2025-03-24 | $73.82 | $73.82 | 730,500 | — | — |
| 2025-03-21 | $74.66 | $74.66 | 1,778,100 | — | — |
| 2025-03-20 | $74.46 | $74.46 | 841,500 | — | — |
| 2025-03-19 | $76.14 | $76.14 | 996,500 | — | — |
| 2025-03-18 | $74.72 | $74.72 | 838,500 | — | — |
| 2025-03-17 | $75.23 | $75.23 | 750,600 | — | — |
| 2025-03-14 | $74.37 | $74.37 | 835,100 | — | — |
| 2025-03-13 | $73.02 | $73.02 | 947,000 | — | — |
| 2025-03-12 | $73.24 | $73.24 | 1,346,100 | — | — |
| 2025-03-11 | $69.85 | $69.85 | 973,200 | — | — |
| 2025-03-10 | $68.89 | $68.89 | 1,145,700 | — | — |
| 2025-03-07 | $71.18 | $71.18 | 1,355,600 | — | — |
| 2025-03-06 | $74.81 | $74.81 | 1,492,100 | — | — |
| 2025-03-05 | $73.89 | $73.89 | 1,988,400 | — | — |
| 2025-03-04 | $70.24 | $70.24 | 1,491,500 | — | — |
| 2025-03-03 | $72.10 | $72.10 | 1,193,600 | — | — |
| 2025-02-28 | $73.02 | $73.02 | 2,530,600 | — | — |
| 2025-02-27 | $74.22 | $74.22 | 1,827,500 | — | — |
| 2025-02-26 | $78.65 | $78.65 | 1,152,500 | — | — |
| 2025-02-25 | $79.35 | $79.35 | 1,337,800 | — | — |
| 2025-02-24 | $81.68 | $81.68 | 1,349,300 | — | — |
| 2025-02-21 | $79.74 | $79.74 | 1,252,600 | — | — |
| 2025-02-20 | $82.47 | $82.47 | 819,200 | — | — |
| 2025-02-19 | $83.36 | $83.36 | 724,100 | — | — |
| 2025-02-18 | $82.47 | $82.47 | 775,500 | — | — |
| 2025-02-14 | $84.00 | $84.00 | 894,600 | — | — |
| 2025-02-13 | $83.84 | $83.84 | 699,600 | — | — |
| 2025-02-12 | $85.42 | $85.42 | 646,400 | — | — |
| 2025-02-11 | $85.13 | $85.13 | 775,600 | — | — |
| 2025-02-10 | $85.94 | $85.94 | 740,700 | — | — |
| 2025-02-07 | $87.42 | $87.42 | 681,600 | — | — |
| 2025-02-06 | $89.01 | $89.01 | 772,200 | — | — |
| 2025-02-05 | $89.34 | $89.34 | 1,115,600 | — | — |
| 2025-02-04 | $86.51 | $86.51 | 1,752,900 | — | — |
| 2025-02-03 | $84.81 | $84.81 | 803,600 | — | — |
| 2025-01-31 | $88.32 | $88.32 | 865,300 | — | — |
| 2025-01-30 | $91.95 | $91.95 | 1,063,800 | — | — |
| 2025-01-29 | $88.67 | $88.67 | 777,200 | — | — |
| 2025-01-28 | $92.13 | $92.13 | 1,168,300 | — | — |
| 2025-01-27 | $90.91 | $90.91 | 1,232,700 | — | — |
| 2025-01-24 | $89.64 | $89.64 | 698,000 | — | — |
| 2025-01-23 | $89.97 | $89.97 | 1,169,400 | — | — |
| 2025-01-22 | $86.64 | $86.64 | 1,666,600 | — | — |
| 2025-01-21 | $88.17 | $88.17 | 1,953,600 | — | — |
| 2025-01-17 | $85.30 | $85.30 | 1,612,100 | — | — |
| 2025-01-16 | $87.83 | $87.83 | 2,253,700 | — | — |
| 2025-01-15 | $89.29 | $89.29 | 2,341,700 | — | — |
| 2025-01-14 | $78.14 | $78.14 | 1,106,200 | — | — |
| 2025-01-13 | $81.17 | $81.17 | 889,800 | — | — |
| 2025-01-10 | $81.08 | $81.08 | 1,022,600 | — | — |
| 2025-01-08 | $81.06 | $81.06 | 1,266,800 | — | — |
| 2025-01-07 | $87.29 | $87.29 | 941,700 | — | — |
| 2025-01-06 | $85.99 | $85.99 | 879,000 | — | — |
| 2025-01-03 | $84.86 | $84.86 | 786,200 | — | — |
| 2025-01-02 | $83.30 | $83.30 | 756,300 | — | — |