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
- 2021-09-15 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 | $31.46 | $31.46 | 1,048,000 | — | — |
| 2025-12-30 | $31.53 | $31.53 | 735,000 | — | — |
| 2025-12-29 | $32.15 | $32.15 | 899,800 | — | — |
| 2025-12-26 | $32.41 | $32.41 | 750,200 | — | — |
| 2025-12-24 | $32.88 | $32.88 | 494,800 | — | — |
| 2025-12-23 | $32.72 | $32.72 | 1,113,500 | — | — |
| 2025-12-22 | $34.26 | $34.26 | 1,540,100 | — | — |
| 2025-12-19 | $32.06 | $32.06 | 1,756,700 | — | — |
| 2025-12-18 | $32.73 | $32.73 | 1,361,500 | — | — |
| 2025-12-17 | $33.78 | $33.78 | 1,078,100 | — | — |
| 2025-12-16 | $35.66 | $35.66 | 996,100 | — | — |
| 2025-12-15 | $36.10 | $36.10 | 1,245,200 | — | — |
| 2025-12-12 | $35.99 | $35.99 | 1,261,800 | — | — |
| 2025-12-11 | $36.03 | $36.03 | 751,400 | — | — |
| 2025-12-10 | $35.71 | $35.71 | 1,296,700 | — | — |
| 2025-12-09 | $35.00 | $35.00 | 1,921,100 | — | — |
| 2025-12-08 | $34.03 | $34.03 | 2,721,300 | — | — |
| 2025-12-05 | $35.86 | $35.86 | 2,303,300 | — | — |
| 2025-12-04 | $35.43 | $35.43 | 2,377,200 | — | — |
| 2025-12-03 | $33.18 | $33.18 | 2,364,100 | — | — |
| 2025-12-02 | $29.53 | $29.53 | 1,415,100 | — | — |
| 2025-12-01 | $30.41 | $30.41 | 1,185,200 | — | — |
| 2025-11-28 | $31.68 | $31.68 | 423,700 | — | — |
| 2025-11-26 | $31.68 | $31.68 | 1,124,300 | — | — |
| 2025-11-25 | $32.27 | $32.27 | 2,266,900 | — | — |
| 2025-11-24 | $30.01 | $30.01 | 1,279,700 | — | — |
| 2025-11-21 | $29.86 | $29.86 | 2,518,700 | — | — |
| 2025-11-20 | $27.89 | $27.89 | 1,568,500 | — | — |
| 2025-11-19 | $27.93 | $27.93 | 1,399,600 | — | — |
| 2025-11-18 | $28.40 | $28.40 | 1,883,000 | — | — |
| 2025-11-17 | $29.08 | $29.08 | 1,536,500 | — | — |
| 2025-11-14 | $29.69 | $29.69 | 1,114,900 | — | — |
| 2025-11-13 | $30.42 | $30.42 | 958,100 | — | — |
| 2025-11-12 | $30.77 | $30.77 | 1,024,700 | — | — |
| 2025-11-11 | $31.34 | $31.34 | 1,107,600 | — | — |
| 2025-11-10 | $30.94 | $30.94 | 1,428,000 | — | — |
| 2025-11-07 | $31.92 | $31.92 | 3,163,600 | — | — |
| 2025-11-06 | $31.30 | $31.30 | 1,916,000 | — | — |
| 2025-11-05 | $31.61 | $31.61 | 4,328,000 | — | — |
| 2025-11-04 | $35.02 | $35.02 | 2,676,200 | — | — |
| 2025-11-03 | $34.51 | $34.51 | 1,776,800 | — | — |
| 2025-10-31 | $34.03 | $34.03 | 1,021,500 | — | — |
| 2025-10-30 | $34.38 | $34.38 | 1,085,300 | — | — |
| 2025-10-29 | $35.93 | $35.93 | 1,583,400 | — | — |
| 2025-10-28 | $36.95 | $36.95 | 1,330,900 | — | — |
| 2025-10-27 | $36.35 | $36.35 | 1,587,400 | — | — |
| 2025-10-24 | $34.99 | $34.99 | 1,259,200 | — | — |
| 2025-10-23 | $34.62 | $34.62 | 901,300 | — | — |
| 2025-10-22 | $35.10 | $35.10 | 1,435,000 | — | — |
| 2025-10-21 | $34.61 | $34.61 | 836,400 | — | — |
| 2025-10-20 | $34.72 | $34.72 | 1,237,300 | — | — |
| 2025-10-17 | $32.97 | $32.97 | 897,900 | — | — |
| 2025-10-16 | $33.94 | $33.94 | 1,341,100 | — | — |
| 2025-10-15 | $33.76 | $33.76 | 1,026,000 | — | — |
| 2025-10-14 | $33.92 | $33.92 | 1,029,300 | — | — |
| 2025-10-13 | $33.00 | $33.00 | 931,200 | — | — |
| 2025-10-10 | $32.92 | $32.92 | 1,500,900 | — | — |
| 2025-10-09 | $34.83 | $34.83 | 998,700 | — | — |
| 2025-10-08 | $34.75 | $34.75 | 1,066,400 | — | — |
| 2025-10-07 | $34.61 | $34.61 | 924,300 | — | — |
| 2025-10-06 | $35.24 | $35.24 | 1,275,800 | — | — |
| 2025-10-03 | $35.97 | $35.97 | 912,200 | — | — |
| 2025-10-02 | $34.80 | $34.80 | 1,222,200 | — | — |
| 2025-10-01 | $34.73 | $34.73 | 1,528,800 | — | — |
| 2025-09-30 | $35.69 | $35.69 | 931,100 | — | — |
| 2025-09-29 | $36.49 | $36.49 | 823,700 | — | — |
| 2025-09-26 | $36.66 | $36.66 | 535,300 | — | — |
| 2025-09-25 | $37.02 | $37.02 | 964,600 | — | — |
| 2025-09-24 | $37.65 | $37.65 | 689,500 | — | — |
| 2025-09-23 | $39.15 | $39.15 | 1,146,400 | — | — |
| 2025-09-22 | $38.46 | $38.46 | 666,800 | — | — |
| 2025-09-19 | $37.39 | $37.39 | 1,327,800 | — | — |
| 2025-09-18 | $38.03 | $38.03 | 875,000 | — | — |
| 2025-09-17 | $37.28 | $37.28 | 1,067,800 | — | — |
| 2025-09-16 | $39.57 | $39.57 | 1,442,400 | — | — |
| 2025-09-15 | $38.00 | $38.00 | 1,045,800 | — | — |
| 2025-09-12 | $37.14 | $37.14 | 1,087,000 | — | — |
| 2025-09-11 | $38.64 | $38.64 | 1,061,600 | — | — |
| 2025-09-10 | $37.50 | $37.50 | 1,580,000 | — | — |
| 2025-09-09 | $39.52 | $39.52 | 790,100 | — | — |
| 2025-09-08 | $38.92 | $38.92 | 903,500 | — | — |
| 2025-09-05 | $40.68 | $40.68 | 911,800 | — | — |
| 2025-09-04 | $38.34 | $38.34 | 778,400 | — | — |
| 2025-09-03 | $37.84 | $37.84 | 972,100 | — | — |
| 2025-09-02 | $39.57 | $39.57 | 1,531,600 | — | — |
| 2025-08-29 | $40.17 | $40.17 | 769,200 | — | — |
| 2025-08-28 | $40.34 | $40.34 | 688,900 | — | — |
| 2025-08-27 | $40.80 | $40.80 | 722,000 | — | — |
| 2025-08-26 | $40.52 | $40.52 | 1,110,500 | — | — |
| 2025-08-25 | $39.31 | $39.31 | 1,145,200 | — | — |
| 2025-08-22 | $41.23 | $41.23 | 727,300 | — | — |
| 2025-08-21 | $39.35 | $39.35 | 617,300 | — | — |
| 2025-08-20 | $39.38 | $39.38 | 784,900 | — | — |
| 2025-08-19 | $39.72 | $39.72 | 842,800 | — | — |
| 2025-08-18 | $40.71 | $40.71 | 803,100 | — | — |
| 2025-08-15 | $41.59 | $41.59 | 1,194,600 | — | — |
| 2025-08-14 | $40.12 | $40.12 | 1,324,200 | — | — |
| 2025-08-13 | $40.38 | $40.38 | 1,006,800 | — | — |
| 2025-08-12 | $38.60 | $38.60 | 1,237,400 | — | — |
| 2025-08-11 | $38.77 | $38.77 | 2,062,700 | — | — |
| 2025-08-08 | $38.41 | $38.41 | 2,345,400 | — | — |
| 2025-08-07 | $39.59 | $39.59 | 4,918,400 | — | — |
| 2025-08-06 | $45.69 | $45.69 | 1,545,800 | — | — |
| 2025-08-05 | $48.12 | $48.12 | 1,166,700 | — | — |
| 2025-08-04 | $49.60 | $49.60 | 714,500 | — | — |
| 2025-08-01 | $49.96 | $49.96 | 1,284,700 | — | — |
| 2025-07-31 | $48.51 | $48.51 | 1,141,300 | — | — |
| 2025-07-30 | $51.35 | $51.35 | 2,392,700 | — | — |
| 2025-07-29 | $53.84 | $53.84 | 1,128,500 | — | — |
| 2025-07-28 | $54.08 | $54.08 | 1,231,400 | — | — |
| 2025-07-25 | $55.72 | $55.72 | 3,891,200 | — | — |
| 2025-07-24 | $58.64 | $58.64 | 1,139,100 | — | — |
| 2025-07-23 | $60.06 | $60.06 | 676,200 | — | — |
| 2025-07-22 | $58.76 | $58.76 | 751,500 | — | — |
| 2025-07-21 | $57.05 | $57.05 | 1,128,000 | — | — |
| 2025-07-18 | $58.35 | $58.35 | 1,834,200 | — | — |
| 2025-07-17 | $58.93 | $58.93 | 730,800 | — | — |
| 2025-07-16 | $57.04 | $57.04 | 935,200 | — | — |
| 2025-07-15 | $58.01 | $58.01 | 1,785,000 | — | — |
| 2025-07-14 | $58.17 | $58.17 | 536,400 | — | — |
| 2025-07-11 | $56.65 | $56.65 | 548,100 | — | — |
| 2025-07-10 | $59.21 | $59.21 | 514,900 | — | — |
| 2025-07-09 | $58.46 | $58.46 | 841,500 | — | — |
| 2025-07-08 | $57.91 | $57.91 | 703,400 | — | — |
| 2025-07-07 | $56.97 | $56.97 | 589,200 | — | — |
| 2025-07-03 | $57.92 | $57.92 | 229,100 | — | — |
| 2025-07-02 | $58.18 | $58.18 | 898,200 | — | — |
| 2025-07-01 | $56.57 | $56.57 | 554,100 | — | — |
| 2025-06-30 | $57.60 | $57.60 | 554,200 | — | — |
| 2025-06-27 | $56.91 | $56.91 | 1,865,000 | — | — |
| 2025-06-26 | $58.63 | $58.63 | 393,500 | — | — |
| 2025-06-25 | $58.22 | $58.22 | 380,300 | — | — |
| 2025-06-24 | $58.93 | $58.93 | 676,100 | — | — |
| 2025-06-23 | $58.74 | $58.74 | 441,400 | — | — |
| 2025-06-20 | $60.22 | $60.22 | 539,400 | — | — |
| 2025-06-18 | $59.66 | $59.66 | 595,600 | — | — |
| 2025-06-17 | $59.02 | $59.02 | 771,700 | — | — |
| 2025-06-16 | $60.40 | $60.40 | 902,000 | — | — |
| 2025-06-13 | $60.63 | $60.63 | 537,400 | — | — |
| 2025-06-12 | $61.16 | $61.16 | 553,700 | — | — |
| 2025-06-11 | $62.12 | $62.12 | 912,900 | — | — |
| 2025-06-10 | $64.23 | $64.23 | 614,900 | — | — |
| 2025-06-09 | $62.86 | $62.86 | 843,000 | — | — |
| 2025-06-06 | $62.91 | $62.91 | 986,300 | — | — |
| 2025-06-05 | $65.05 | $65.05 | 2,169,300 | — | — |
| 2025-06-04 | $61.63 | $61.63 | 727,400 | — | — |
| 2025-06-03 | $59.99 | $59.99 | 916,800 | — | — |
| 2025-06-02 | $57.94 | $57.94 | 600,600 | — | — |
| 2025-05-30 | $58.00 | $58.00 | 1,075,100 | — | — |
| 2025-05-29 | $55.71 | $55.71 | 1,030,800 | — | — |
| 2025-05-28 | $58.64 | $58.64 | 768,000 | — | — |
| 2025-05-27 | $58.53 | $58.53 | 916,300 | — | — |
| 2025-05-23 | $57.38 | $57.38 | 557,900 | — | — |
| 2025-05-22 | $57.72 | $57.72 | 626,300 | — | — |
| 2025-05-21 | $56.64 | $56.64 | 879,100 | — | — |
| 2025-05-20 | $59.18 | $59.18 | 593,000 | — | — |
| 2025-05-19 | $59.29 | $59.29 | 708,700 | — | — |
| 2025-05-16 | $58.07 | $58.07 | 1,547,300 | — | — |
| 2025-05-15 | $58.11 | $58.11 | 1,270,000 | — | — |
| 2025-05-14 | $54.77 | $54.77 | 994,000 | — | — |
| 2025-05-13 | $53.04 | $53.04 | 1,292,600 | — | — |
| 2025-05-12 | $54.44 | $54.44 | 692,600 | — | — |
| 2025-05-09 | $53.12 | $53.12 | 470,500 | — | — |
| 2025-05-08 | $54.81 | $54.81 | 774,500 | — | — |
| 2025-05-07 | $53.11 | $53.11 | 598,500 | — | — |
| 2025-05-06 | $53.23 | $53.23 | 691,300 | — | — |
| 2025-05-05 | $54.41 | $54.41 | 629,800 | — | — |
| 2025-05-02 | $55.62 | $55.62 | 931,500 | — | — |
| 2025-05-01 | $52.85 | $52.85 | 820,600 | — | — |
| 2025-04-30 | $53.98 | $53.98 | 941,300 | — | — |
| 2025-04-29 | $56.31 | $56.31 | 1,055,000 | — | — |
| 2025-04-28 | $54.16 | $54.16 | 998,200 | — | — |
| 2025-04-25 | $52.49 | $52.49 | 1,973,100 | — | — |
| 2025-04-24 | $52.56 | $52.56 | 2,968,400 | — | — |
| 2025-04-23 | $55.70 | $55.70 | 1,932,600 | — | — |
| 2025-04-22 | $52.80 | $52.80 | 963,100 | — | — |
| 2025-04-21 | $53.43 | $53.43 | 1,781,500 | — | — |
| 2025-04-17 | $53.03 | $53.03 | 868,400 | — | — |
| 2025-04-16 | $52.81 | $52.81 | 942,500 | — | — |
| 2025-04-15 | $52.92 | $52.92 | 885,200 | — | — |
| 2025-04-14 | $53.76 | $53.76 | 733,600 | — | — |
| 2025-04-11 | $52.07 | $52.07 | 657,800 | — | — |
| 2025-04-10 | $50.73 | $50.73 | 1,151,800 | — | — |
| 2025-04-09 | $54.68 | $54.68 | 1,446,400 | — | — |
| 2025-04-08 | $48.82 | $48.82 | 1,007,600 | — | — |
| 2025-04-07 | $50.83 | $50.83 | 1,624,800 | — | — |
| 2025-04-04 | $51.23 | $51.23 | 1,432,800 | — | — |
| 2025-04-03 | $54.78 | $54.78 | 1,394,100 | — | — |
| 2025-04-02 | $57.74 | $57.74 | 671,700 | — | — |
| 2025-04-01 | $57.09 | $57.09 | 654,600 | — | — |
| 2025-03-31 | $58.26 | $58.26 | 1,348,400 | — | — |
| 2025-03-28 | $60.05 | $60.05 | 823,600 | — | — |
| 2025-03-27 | $61.76 | $61.76 | 575,600 | — | — |
| 2025-03-26 | $62.33 | $62.33 | 1,150,600 | — | — |
| 2025-03-25 | $62.53 | $62.53 | 1,362,100 | — | — |
| 2025-03-24 | $60.90 | $60.90 | 763,900 | — | — |
| 2025-03-21 | $58.10 | $58.10 | 666,100 | — | — |
| 2025-03-20 | $57.87 | $57.87 | 446,700 | — | — |
| 2025-03-19 | $57.80 | $57.80 | 517,600 | — | — |
| 2025-03-18 | $57.03 | $57.03 | 930,000 | — | — |
| 2025-03-17 | $59.03 | $59.03 | 692,800 | — | — |
| 2025-03-14 | $57.62 | $57.62 | 644,100 | — | — |
| 2025-03-13 | $56.03 | $56.03 | 996,200 | — | — |
| 2025-03-12 | $57.59 | $57.59 | 978,400 | — | — |
| 2025-03-11 | $59.57 | $59.57 | 814,800 | — | — |
| 2025-03-10 | $57.59 | $57.59 | 1,170,700 | — | — |
| 2025-03-07 | $59.33 | $59.33 | 733,400 | — | — |
| 2025-03-06 | $60.58 | $60.58 | 957,200 | — | — |
| 2025-03-05 | $63.37 | $63.37 | 1,342,100 | — | — |
| 2025-03-04 | $64.98 | $64.98 | 1,874,700 | — | — |
| 2025-03-03 | $60.60 | $60.60 | 824,200 | — | — |
| 2025-02-28 | $64.34 | $64.34 | 935,200 | — | — |
| 2025-02-27 | $65.02 | $65.02 | 1,114,200 | — | — |
| 2025-02-26 | $68.11 | $68.11 | 2,295,600 | — | — |
| 2025-02-25 | $62.71 | $62.71 | 1,563,700 | — | — |
| 2025-02-24 | $65.15 | $65.15 | 1,597,100 | — | — |
| 2025-02-21 | $62.25 | $62.25 | 1,465,700 | — | — |
| 2025-02-20 | $65.39 | $65.39 | 862,600 | — | — |
| 2025-02-19 | $67.21 | $67.21 | 642,100 | — | — |
| 2025-02-18 | $66.92 | $66.92 | 828,400 | — | — |
| 2025-02-14 | $67.61 | $67.61 | 842,500 | — | — |
| 2025-02-13 | $69.27 | $69.27 | 699,100 | — | — |
| 2025-02-12 | $66.23 | $66.23 | 912,700 | — | — |
| 2025-02-11 | $66.00 | $66.00 | 808,900 | — | — |
| 2025-02-10 | $69.75 | $69.75 | 469,600 | — | — |
| 2025-02-07 | $69.56 | $69.56 | 557,700 | — | — |
| 2025-02-06 | $70.79 | $70.79 | 830,100 | — | — |
| 2025-02-05 | $73.81 | $73.81 | 558,900 | — | — |
| 2025-02-04 | $71.59 | $71.59 | 637,200 | — | — |
| 2025-02-03 | $71.25 | $71.25 | 653,700 | — | — |
| 2025-01-31 | $72.50 | $72.50 | 532,100 | — | — |
| 2025-01-30 | $71.57 | $71.57 | 834,900 | — | — |
| 2025-01-29 | $72.95 | $72.95 | 736,600 | — | — |
| 2025-01-28 | $72.85 | $72.85 | 787,800 | — | — |
| 2025-01-27 | $74.69 | $74.69 | 1,090,400 | — | — |
| 2025-01-24 | $73.46 | $73.46 | 1,304,400 | — | — |
| 2025-01-23 | $69.64 | $69.64 | 1,047,900 | — | — |
| 2025-01-22 | $68.42 | $68.42 | 1,185,900 | — | — |
| 2025-01-21 | $69.75 | $69.75 | 2,917,600 | — | — |
| 2025-01-17 | $76.02 | $76.02 | 984,000 | — | — |
| 2025-01-16 | $78.84 | $78.84 | 1,266,200 | — | — |
| 2025-01-15 | $78.31 | $78.31 | 1,091,300 | — | — |
| 2025-01-14 | $82.00 | $82.00 | 695,200 | — | — |
| 2025-01-13 | $82.91 | $82.91 | 681,000 | — | — |
| 2025-01-10 | $86.85 | $86.85 | 707,100 | — | — |
| 2025-01-08 | $86.46 | $86.46 | 378,800 | — | — |
| 2025-01-07 | $87.54 | $87.54 | 586,000 | — | — |
| 2025-01-06 | $88.57 | $88.57 | 699,000 | — | — |
| 2025-01-03 | $84.30 | $84.30 | 398,000 | — | — |
| 2025-01-02 | $83.16 | $83.16 | 598,100 | — | — |