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
- 2015-01-02 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 | $104.67 | $104.67 | 389,500 | — | — |
| 2025-12-30 | $99.88 | $99.88 | 142,200 | — | — |
| 2025-12-29 | $101.14 | $101.14 | 175,000 | — | — |
| 2025-12-26 | $103.37 | $103.37 | 124,800 | — | — |
| 2025-12-24 | $105.83 | $105.83 | 106,900 | — | — |
| 2025-12-23 | $100.27 | $100.27 | 306,400 | — | — |
| 2025-12-22 | $109.07 | $109.07 | 269,900 | — | — |
| 2025-12-19 | $99.73 | $99.73 | 966,400 | — | — |
| 2025-12-18 | $96.24 | $96.24 | 239,300 | — | — |
| 2025-12-17 | $92.01 | $92.01 | 478,600 | — | — |
| 2025-12-16 | $96.81 | $96.81 | 435,200 | — | — |
| 2025-12-15 | $88.98 | $88.98 | 817,600 | — | — |
| 2025-12-12 | $98.58 | $98.58 | 192,700 | — | — |
| 2025-12-11 | $96.78 | $96.78 | 166,500 | — | — |
| 2025-12-10 | $97.43 | $97.43 | 120,900 | — | — |
| 2025-12-09 | $98.99 | $98.99 | 164,000 | — | — |
| 2025-12-08 | $100.91 | $100.91 | 177,600 | — | — |
| 2025-12-05 | $100.49 | $100.49 | 251,100 | — | — |
| 2025-12-04 | $93.80 | $93.80 | 198,400 | — | — |
| 2025-12-03 | $91.91 | $91.91 | 102,800 | — | — |
| 2025-12-02 | $91.59 | $91.59 | 327,100 | — | — |
| 2025-12-01 | $94.53 | $94.53 | 175,800 | — | — |
| 2025-11-28 | $102.79 | $102.79 | 229,900 | — | — |
| 2025-11-26 | $99.99 | $99.99 | 245,900 | — | — |
| 2025-11-25 | $94.87 | $94.87 | 285,100 | — | — |
| 2025-11-24 | $98.03 | $98.03 | 595,100 | — | — |
| 2025-11-21 | $94.09 | $94.09 | 232,900 | — | — |
| 2025-11-20 | $91.54 | $91.54 | 358,400 | — | — |
| 2025-11-19 | $96.91 | $96.91 | 596,900 | — | — |
| 2025-11-18 | $82.94 | $82.94 | 399,100 | — | — |
| 2025-11-17 | $81.64 | $81.64 | 234,900 | — | — |
| 2025-11-14 | $83.72 | $83.72 | 186,200 | — | — |
| 2025-11-13 | $80.50 | $80.50 | 123,200 | — | — |
| 2025-11-12 | $81.54 | $81.54 | 183,000 | — | — |
| 2025-11-11 | $77.85 | $77.85 | 162,600 | — | — |
| 2025-11-10 | $80.29 | $80.29 | 174,100 | — | — |
| 2025-11-07 | $77.83 | $77.83 | 104,800 | — | — |
| 2025-11-06 | $78.63 | $78.63 | 176,000 | — | — |
| 2025-11-05 | $75.75 | $75.75 | 219,400 | — | — |
| 2025-11-04 | $75.06 | $75.06 | 150,400 | — | — |
| 2025-11-03 | $76.84 | $76.84 | 431,100 | — | — |
| 2025-10-31 | $79.84 | $79.84 | 170,900 | — | — |
| 2025-10-30 | $78.42 | $78.42 | 140,700 | — | — |
| 2025-10-29 | $75.17 | $75.17 | 98,800 | — | — |
| 2025-10-28 | $73.50 | $73.50 | 67,200 | — | — |
| 2025-10-27 | $70.43 | $70.43 | 107,000 | — | — |
| 2025-10-24 | $73.00 | $73.00 | 125,600 | — | — |
| 2025-10-23 | $71.30 | $71.30 | 105,100 | — | — |
| 2025-10-22 | $73.32 | $73.32 | 195,800 | — | — |
| 2025-10-21 | $75.65 | $75.65 | 108,200 | — | — |
| 2025-10-20 | $77.67 | $77.67 | 126,600 | — | — |
| 2025-10-17 | $73.15 | $73.15 | 103,100 | — | — |
| 2025-10-16 | $73.14 | $73.14 | 250,800 | — | — |
| 2025-10-15 | $76.31 | $76.31 | 421,400 | — | — |
| 2025-10-14 | $73.52 | $73.52 | 125,400 | — | — |
| 2025-10-13 | $76.22 | $76.22 | 205,200 | — | — |
| 2025-10-10 | $69.90 | $69.90 | 242,200 | — | — |
| 2025-10-09 | $70.09 | $70.09 | 301,900 | — | — |
| 2025-10-08 | $74.85 | $74.85 | 224,700 | — | — |
| 2025-10-07 | $70.72 | $70.72 | 236,200 | — | — |
| 2025-10-06 | $67.95 | $67.95 | 178,900 | — | — |
| 2025-10-03 | $65.78 | $65.78 | 151,200 | — | — |
| 2025-10-02 | $62.63 | $62.63 | 240,800 | — | — |
| 2025-10-01 | $63.23 | $63.23 | 129,700 | — | — |
| 2025-09-30 | $62.69 | $62.69 | 237,700 | — | — |
| 2025-09-29 | $62.25 | $62.25 | 278,600 | — | — |
| 2025-09-26 | $59.59 | $59.59 | 200,700 | — | — |
| 2025-09-25 | $57.69 | $57.69 | 119,600 | — | — |
| 2025-09-24 | $58.87 | $58.87 | 260,500 | — | — |
| 2025-09-23 | $56.69 | $56.69 | 262,500 | — | — |
| 2025-09-22 | $58.71 | $58.71 | 187,600 | — | — |
| 2025-09-19 | $58.24 | $58.24 | 326,800 | — | — |
| 2025-09-18 | $59.04 | $59.04 | 234,700 | — | — |
| 2025-09-17 | $56.57 | $56.57 | 241,100 | — | — |
| 2025-09-16 | $54.51 | $54.51 | 90,800 | — | — |
| 2025-09-15 | $54.63 | $54.63 | 112,100 | — | — |
| 2025-09-12 | $56.84 | $56.84 | 147,600 | — | — |
| 2025-09-11 | $58.45 | $58.45 | 137,400 | — | — |
| 2025-09-10 | $59.73 | $59.73 | 92,500 | — | — |
| 2025-09-09 | $56.71 | $56.71 | 74,500 | — | — |
| 2025-09-08 | $55.02 | $55.02 | 71,200 | — | — |
| 2025-09-05 | $55.68 | $55.68 | 173,400 | — | — |
| 2025-09-04 | $54.14 | $54.14 | 128,500 | — | — |
| 2025-09-03 | $53.51 | $53.51 | 50,500 | — | — |
| 2025-09-02 | $52.71 | $52.71 | 88,600 | — | — |
| 2025-08-29 | $54.15 | $54.15 | 63,900 | — | — |
| 2025-08-28 | $51.30 | $51.30 | 90,800 | — | — |
| 2025-08-27 | $56.45 | $56.45 | 118,600 | — | — |
| 2025-08-26 | $53.76 | $53.76 | 111,500 | — | — |
| 2025-08-25 | $50.13 | $50.13 | 151,000 | — | — |
| 2025-08-22 | $53.42 | $53.42 | 162,000 | — | — |
| 2025-08-21 | $51.31 | $51.31 | 132,100 | — | — |
| 2025-08-20 | $50.44 | $50.44 | 121,800 | — | — |
| 2025-08-19 | $48.50 | $48.50 | 256,700 | — | — |
| 2025-08-18 | $49.55 | $49.55 | 165,100 | — | — |
| 2025-08-15 | $47.30 | $47.30 | 190,700 | — | — |
| 2025-08-14 | $46.10 | $46.10 | 205,200 | — | — |
| 2025-08-13 | $44.64 | $44.64 | 137,700 | — | — |
| 2025-08-12 | $43.21 | $43.21 | 119,100 | — | — |
| 2025-08-11 | $41.71 | $41.71 | 78,000 | — | — |
| 2025-08-08 | $40.90 | $40.90 | 108,500 | — | — |
| 2025-08-07 | $39.05 | $39.05 | 75,100 | — | — |
| 2025-08-06 | $39.07 | $39.07 | 242,700 | — | — |
| 2025-08-05 | $37.52 | $37.52 | 57,100 | — | — |
| 2025-08-04 | $37.20 | $37.20 | 79,200 | — | — |
| 2025-08-01 | $36.55 | $36.55 | 56,100 | — | — |
| 2025-07-31 | $36.58 | $36.58 | 91,100 | — | — |
| 2025-07-30 | $37.44 | $37.44 | 260,200 | — | — |
| 2025-07-29 | $38.88 | $38.88 | 332,900 | — | — |
| 2025-07-28 | $39.87 | $39.87 | 251,300 | — | — |
| 2025-07-25 | $38.62 | $38.62 | 169,700 | — | — |
| 2025-07-24 | $38.63 | $38.63 | 68,700 | — | — |
| 2025-07-23 | $38.43 | $38.43 | 331,500 | — | — |
| 2025-07-22 | $36.00 | $36.00 | 644,900 | — | — |
| 2025-07-21 | $31.00 | $31.00 | 129,200 | — | — |
| 2025-07-18 | $29.51 | $29.51 | 121,400 | — | — |
| 2025-07-17 | $31.23 | $31.23 | 469,300 | — | — |
| 2025-07-16 | $28.42 | $28.42 | 103,100 | — | — |
| 2025-07-15 | $27.70 | $27.70 | 76,500 | — | — |
| 2025-07-14 | $27.55 | $27.55 | 141,600 | — | — |
| 2025-07-11 | $26.46 | $26.46 | 54,600 | — | — |
| 2025-07-10 | $26.94 | $26.94 | 72,000 | — | — |
| 2025-07-09 | $25.80 | $25.80 | 50,000 | — | — |
| 2025-07-08 | $24.89 | $24.89 | 46,600 | — | — |
| 2025-07-07 | $24.90 | $24.90 | 64,900 | — | — |
| 2025-07-03 | $24.12 | $24.12 | 40,200 | — | — |
| 2025-07-02 | $23.83 | $23.83 | 79,100 | — | — |
| 2025-07-01 | $22.67 | $22.67 | 96,100 | — | — |
| 2025-06-30 | $22.54 | $22.54 | 75,300 | — | — |
| 2025-06-27 | $22.08 | $22.08 | 1,140,600 | — | — |
| 2025-06-26 | $20.62 | $20.62 | 60,200 | — | — |
| 2025-06-25 | $21.34 | $21.34 | 50,400 | — | — |
| 2025-06-24 | $22.06 | $22.06 | 58,800 | — | — |
| 2025-06-23 | $22.54 | $22.54 | 178,400 | — | — |
| 2025-06-20 | $22.05 | $22.05 | 81,400 | — | — |
| 2025-06-18 | $20.51 | $20.51 | 42,600 | — | — |
| 2025-06-17 | $21.24 | $21.24 | 89,700 | — | — |
| 2025-06-16 | $23.42 | $23.42 | 53,700 | — | — |
| 2025-06-13 | $25.05 | $25.05 | 223,800 | — | — |
| 2025-06-12 | $26.42 | $26.42 | 66,000 | — | — |
| 2025-06-11 | $25.32 | $25.32 | 101,600 | — | — |
| 2025-06-10 | $26.23 | $26.23 | 89,000 | — | — |
| 2025-06-09 | $26.63 | $26.63 | 78,000 | — | — |
| 2025-06-06 | $25.40 | $25.40 | 48,500 | — | — |
| 2025-06-05 | $23.49 | $23.49 | 48,200 | — | — |
| 2025-06-04 | $23.81 | $23.81 | 88,600 | — | — |
| 2025-06-03 | $24.44 | $24.44 | 67,900 | — | — |
| 2025-06-02 | $25.14 | $25.14 | 165,200 | — | — |
| 2025-05-30 | $24.13 | $24.13 | 84,000 | — | — |
| 2025-05-29 | $24.78 | $24.78 | 53,600 | — | — |
| 2025-05-28 | $23.83 | $23.83 | 36,000 | — | — |
| 2025-05-27 | $22.94 | $22.94 | 48,400 | — | — |
| 2025-05-23 | $23.72 | $23.72 | 138,200 | — | — |
| 2025-05-22 | $22.11 | $22.11 | 30,900 | — | — |
| 2025-05-21 | $23.00 | $23.00 | 46,500 | — | — |
| 2025-05-20 | $23.23 | $23.23 | 30,100 | — | — |
| 2025-05-19 | $22.56 | $22.56 | 37,300 | — | — |
| 2025-05-16 | $22.05 | $22.05 | 36,500 | — | — |
| 2025-05-15 | $21.61 | $21.61 | 33,200 | — | — |
| 2025-05-14 | $21.70 | $21.70 | 42,900 | — | — |
| 2025-05-13 | $23.12 | $23.12 | 114,900 | — | — |
| 2025-05-12 | $20.75 | $20.75 | 52,900 | — | — |
| 2025-05-09 | $22.77 | $22.77 | 17,500 | — | — |
| 2025-05-08 | $23.04 | $23.04 | 22,000 | — | — |
| 2025-05-07 | $22.07 | $22.07 | 36,300 | — | — |
| 2025-05-06 | $22.93 | $22.93 | 66,100 | — | — |
| 2025-05-05 | $23.86 | $23.86 | 69,100 | — | — |
| 2025-05-02 | $24.46 | $24.46 | 51,600 | — | — |
| 2025-05-01 | $24.09 | $24.09 | 55,500 | — | — |
| 2025-04-30 | $24.28 | $24.28 | 148,400 | — | — |
| 2025-04-29 | $23.44 | $23.44 | 211,200 | — | — |
| 2025-04-28 | $24.57 | $24.57 | 43,800 | — | — |
| 2025-04-25 | $25.39 | $25.39 | 66,000 | — | — |
| 2025-04-24 | $25.47 | $25.47 | 108,300 | — | — |
| 2025-04-23 | $26.56 | $26.56 | 130,000 | — | — |
| 2025-04-22 | $26.91 | $26.91 | 144,200 | — | — |
| 2025-04-21 | $25.45 | $25.45 | 142,000 | — | — |
| 2025-04-17 | $24.36 | $24.36 | 43,000 | — | — |
| 2025-04-16 | $24.40 | $24.40 | 87,000 | — | — |
| 2025-04-15 | $23.93 | $23.93 | 47,800 | — | — |
| 2025-04-14 | $24.44 | $24.44 | 106,100 | — | — |
| 2025-04-11 | $21.76 | $21.76 | 45,800 | — | — |
| 2025-04-10 | $19.87 | $19.87 | 46,500 | — | — |
| 2025-04-09 | $21.80 | $21.80 | 87,500 | — | — |
| 2025-04-08 | $20.51 | $20.51 | 64,200 | — | — |
| 2025-04-07 | $20.07 | $20.07 | 109,300 | — | — |
| 2025-04-04 | $23.98 | $23.98 | 218,900 | — | — |
| 2025-04-03 | $24.43 | $24.43 | 79,800 | — | — |
| 2025-04-02 | $26.97 | $26.97 | 67,500 | — | — |
| 2025-04-01 | $23.59 | $23.59 | 93,700 | — | — |
| 2025-03-31 | $27.99 | $27.99 | 82,400 | — | — |
| 2025-03-28 | $28.10 | $28.10 | 74,900 | — | — |
| 2025-03-27 | $27.76 | $27.76 | 64,000 | — | — |
| 2025-03-26 | $27.93 | $27.93 | 55,400 | — | — |
| 2025-03-25 | $27.27 | $27.27 | 58,400 | — | — |
| 2025-03-24 | $27.87 | $27.87 | 70,000 | — | — |
| 2025-03-21 | $28.14 | $28.14 | 455,200 | — | — |
| 2025-03-20 | $27.43 | $27.43 | 69,300 | — | — |
| 2025-03-19 | $27.61 | $27.61 | 63,000 | — | — |
| 2025-03-18 | $27.86 | $27.86 | 117,900 | — | — |
| 2025-03-17 | $27.50 | $27.50 | 71,800 | — | — |
| 2025-03-14 | $27.47 | $27.47 | 37,000 | — | — |
| 2025-03-13 | $27.18 | $27.18 | 46,300 | — | — |
| 2025-03-12 | $29.00 | $29.00 | 88,500 | — | — |
| 2025-03-11 | $27.99 | $27.99 | 132,100 | — | — |
| 2025-03-10 | $25.16 | $25.16 | 122,900 | — | — |
| 2025-03-07 | $24.55 | $24.55 | 66,600 | — | — |
| 2025-03-06 | $23.94 | $23.94 | 62,500 | — | — |
| 2025-03-05 | $22.34 | $22.34 | 65,200 | — | — |
| 2025-03-04 | $20.70 | $20.70 | 53,500 | — | — |
| 2025-03-03 | $19.55 | $19.55 | 66,700 | — | — |
| 2025-02-28 | $19.37 | $19.37 | 13,800 | — | — |
| 2025-02-27 | $18.85 | $18.85 | 19,200 | — | — |
| 2025-02-26 | $18.80 | $18.80 | 16,300 | — | — |
| 2025-02-25 | $19.31 | $19.31 | 11,600 | — | — |
| 2025-02-24 | $19.99 | $19.99 | 62,700 | — | — |
| 2025-02-21 | $19.22 | $19.22 | 32,200 | — | — |
| 2025-02-20 | $19.00 | $19.00 | 74,900 | — | — |
| 2025-02-19 | $20.97 | $20.97 | 21,800 | — | — |
| 2025-02-18 | $20.99 | $20.99 | 30,600 | — | — |
| 2025-02-14 | $19.55 | $19.55 | 87,400 | — | — |
| 2025-02-13 | $20.00 | $20.00 | 115,400 | — | — |
| 2025-02-12 | $16.88 | $16.88 | 48,900 | — | — |
| 2025-02-11 | $16.15 | $16.15 | 56,700 | — | — |
| 2025-02-10 | $15.72 | $15.72 | 73,100 | — | — |
| 2025-02-07 | $15.55 | $15.55 | 70,500 | — | — |
| 2025-02-06 | $15.00 | $15.00 | 39,500 | — | — |
| 2025-02-05 | $14.76 | $14.76 | 97,100 | — | — |
| 2025-02-04 | $13.89 | $13.89 | 48,300 | — | — |
| 2025-02-03 | $12.97 | $12.97 | 15,900 | — | — |
| 2025-01-31 | $13.00 | $13.00 | 25,600 | — | — |
| 2025-01-30 | $13.50 | $13.50 | 69,000 | — | — |
| 2025-01-29 | $13.31 | $13.31 | 27,800 | — | — |
| 2025-01-28 | $12.65 | $12.65 | 10,900 | — | — |
| 2025-01-27 | $12.90 | $12.90 | 32,200 | — | — |
| 2025-01-24 | $12.49 | $12.49 | 17,800 | — | — |
| 2025-01-23 | $12.99 | $12.99 | 62,200 | — | — |
| 2025-01-22 | $13.15 | $13.15 | 33,000 | — | — |
| 2025-01-21 | $13.20 | $13.20 | 118,900 | — | — |
| 2025-01-17 | $13.18 | $13.18 | 16,000 | — | — |
| 2025-01-16 | $13.22 | $13.22 | 32,200 | — | — |
| 2025-01-15 | $13.30 | $13.30 | 18,300 | — | — |
| 2025-01-14 | $12.98 | $12.98 | 59,300 | — | — |
| 2025-01-13 | $13.00 | $13.00 | 11,000 | — | — |
| 2025-01-10 | $13.97 | $13.97 | 25,200 | — | — |
| 2025-01-08 | $14.25 | $14.25 | 26,900 | — | — |
| 2025-01-07 | $14.73 | $14.73 | 69,300 | — | — |
| 2025-01-06 | $14.76 | $14.76 | 136,700 | — | — |
| 2025-01-03 | $13.25 | $13.25 | 39,700 | — | — |
| 2025-01-02 | $12.00 | $12.00 | 67,200 | — | — |