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
- 2021-07-22 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 | $51.63 | $52.63 | 1,014,200 | — | — |
| 2025-12-30 | $52.46 | $53.47 | 1,313,000 | — | — |
| 2025-12-29 | $51.84 | $52.84 | 1,081,100 | — | — |
| 2025-12-26 | $51.82 | $52.82 | 753,600 | — | — |
| 2025-12-24 | $51.85 | $52.85 | 465,400 | — | — |
| 2025-12-23 | $51.72 | $52.72 | 1,429,300 | — | — |
| 2025-12-22 | $52.01 | $53.02 | 1,582,500 | — | — |
| 2025-12-19 | $52.87 | $53.89 | 2,660,700 | — | — |
| 2025-12-18 | $54.16 | $55.21 | 1,499,400 | — | — |
| 2025-12-17 | $53.07 | $54.10 | 1,649,800 | — | — |
| 2025-12-16 | $53.00 | $54.02 | 1,445,700 | — | — |
| 2025-12-15 | $54.19 | $55.24 | 1,984,700 | — | — |
| 2025-12-12 | $54.22 | $55.27 | 2,048,000 | — | — |
| 2025-12-11 | $54.15 | $55.20 | 1,375,600 | — | — |
| 2025-12-10 | $51.98 | $52.99 | 2,492,500 | — | — |
| 2025-12-09 | $52.77 | $53.79 | 1,466,700 | — | — |
| 2025-12-08 | $53.86 | $54.90 | 1,738,900 | — | — |
| 2025-12-05 | $55.14 | $56.21 | 1,290,800 | — | — |
| 2025-12-04 | $56.15 | $57.24 | 1,373,100 | — | — |
| 2025-12-03 | $56.85 | $57.95 | 1,082,400 | — | — |
| 2025-12-02 | $56.43 | $57.52 | 923,800 | — | — |
| 2025-12-01 | $58.38 | $59.51 | 1,242,000 | — | — |
| 2025-11-28 | $58.07 | $59.19 | 602,800 | — | — |
| 2025-11-26 | $58.09 | $59.21 | 774,300 | — | — |
| 2025-11-25 | $58.12 | $59.24 | 989,300 | — | — |
| 2025-11-24 | $56.88 | $57.98 | 1,304,800 | — | — |
| 2025-11-21 | $57.31 | $58.42 | 927,900 | — | — |
| 2025-11-20 | $56.76 | $57.86 | 1,176,600 | — | — |
| 2025-11-19 | $56.01 | $57.09 | 1,241,100 | — | — |
| 2025-11-18 | $56.95 | $58.05 | 1,027,300 | — | — |
| 2025-11-17 | $56.59 | $57.68 | 759,400 | — | — |
| 2025-11-14 | $56.45 | $57.54 | 980,300 | — | — |
| 2025-11-13 | $56.86 | $57.96 | 999,700 | — | — |
| 2025-11-12 | $57.24 | $58.35 | 1,140,800 | — | — |
| 2025-11-11 | $57.85 | $58.97 | 837,400 | — | — |
| 2025-11-10 | $57.13 | $58.23 | 1,233,800 | — | — |
| 2025-11-07 | $58.06 | $59.06 | 2,092,100 | — | — |
| 2025-11-06 | $56.94 | $57.92 | 1,561,300 | — | — |
| 2025-11-05 | $55.42 | $56.37 | 2,423,600 | — | — |
| 2025-11-04 | $55.03 | $55.98 | 2,202,300 | — | — |
| 2025-11-03 | $53.30 | $54.22 | 2,557,000 | — | — |
| 2025-10-31 | $54.80 | $55.74 | 4,951,700 | — | — |
| 2025-10-30 | $50.68 | $51.55 | 1,897,500 | — | — |
| 2025-10-29 | $50.87 | $51.75 | 1,851,700 | — | — |
| 2025-10-28 | $51.97 | $52.87 | 1,430,100 | — | — |
| 2025-10-27 | $53.53 | $54.45 | 813,800 | — | — |
| 2025-10-24 | $53.22 | $54.14 | 884,000 | — | — |
| 2025-10-23 | $53.12 | $54.04 | 851,400 | — | — |
| 2025-10-22 | $52.97 | $53.88 | 997,300 | — | — |
| 2025-10-21 | $53.13 | $54.05 | 999,200 | — | — |
| 2025-10-20 | $52.53 | $53.44 | 929,100 | — | — |
| 2025-10-17 | $52.88 | $53.79 | 1,577,400 | — | — |
| 2025-10-16 | $52.22 | $53.12 | 2,361,700 | — | — |
| 2025-10-15 | $54.50 | $55.44 | 1,753,100 | — | — |
| 2025-10-14 | $56.40 | $57.37 | 1,555,400 | — | — |
| 2025-10-13 | $54.44 | $55.38 | 1,880,400 | — | — |
| 2025-10-10 | $55.21 | $56.16 | 1,249,800 | — | — |
| 2025-10-09 | $55.63 | $56.59 | 2,067,100 | — | — |
| 2025-10-08 | $58.29 | $59.29 | 1,413,800 | — | — |
| 2025-10-07 | $58.21 | $59.21 | 1,416,700 | — | — |
| 2025-10-06 | $57.82 | $58.82 | 2,189,400 | — | — |
| 2025-10-03 | $57.84 | $58.84 | 1,555,300 | — | — |
| 2025-10-02 | $55.87 | $56.83 | 1,201,100 | — | — |
| 2025-10-01 | $54.47 | $55.41 | 1,546,200 | — | — |
| 2025-09-30 | $56.36 | $57.33 | 1,208,400 | — | — |
| 2025-09-29 | $55.85 | $56.81 | 1,306,500 | — | — |
| 2025-09-26 | $55.58 | $56.54 | 2,003,900 | — | — |
| 2025-09-25 | $54.56 | $55.50 | 2,073,700 | — | — |
| 2025-09-24 | $55.24 | $56.19 | 2,112,600 | — | — |
| 2025-09-23 | $54.48 | $55.42 | 1,636,600 | — | — |
| 2025-09-22 | $53.91 | $54.84 | 1,421,500 | — | — |
| 2025-09-19 | $53.28 | $54.20 | 5,257,800 | — | — |
| 2025-09-18 | $53.12 | $54.04 | 2,497,400 | — | — |
| 2025-09-17 | $53.40 | $54.32 | 2,481,100 | — | — |
| 2025-09-16 | $52.59 | $53.50 | 2,128,600 | — | — |
| 2025-09-15 | $51.71 | $52.60 | 2,641,500 | — | — |
| 2025-09-12 | $51.62 | $52.51 | 1,837,700 | — | — |
| 2025-09-11 | $51.69 | $52.58 | 1,903,500 | — | — |
| 2025-09-10 | $50.98 | $51.86 | 2,740,000 | — | — |
| 2025-09-09 | $52.62 | $53.53 | 1,283,000 | — | — |
| 2025-09-08 | $54.09 | $55.02 | 1,277,000 | — | — |
| 2025-09-05 | $54.39 | $55.33 | 1,484,700 | — | — |
| 2025-09-04 | $54.97 | $55.92 | 899,000 | — | — |
| 2025-09-03 | $54.99 | $55.94 | 970,100 | — | — |
| 2025-09-02 | $55.43 | $56.39 | 968,400 | — | — |
| 2025-08-29 | $56.53 | $57.50 | 993,000 | — | — |
| 2025-08-28 | $56.65 | $57.63 | 858,800 | — | — |
| 2025-08-27 | $57.40 | $58.39 | 1,645,000 | — | — |
| 2025-08-26 | $57.71 | $58.70 | 1,148,100 | — | — |
| 2025-08-25 | $58.05 | $59.05 | 863,200 | — | — |
| 2025-08-22 | $59.04 | $60.06 | 951,000 | — | — |
| 2025-08-21 | $59.83 | $60.86 | 1,075,500 | — | — |
| 2025-08-20 | $59.76 | $60.79 | 1,055,700 | — | — |
| 2025-08-19 | $59.20 | $60.22 | 1,330,500 | — | — |
| 2025-08-18 | $59.02 | $60.04 | 1,318,000 | — | — |
| 2025-08-15 | $59.12 | $60.14 | 731,800 | — | — |
| 2025-08-14 | $59.51 | $60.54 | 1,417,600 | — | — |
| 2025-08-13 | $60.96 | $62.01 | 995,200 | — | — |
| 2025-08-12 | $59.55 | $60.58 | 1,213,900 | — | — |
| 2025-08-11 | $59.09 | $59.99 | 1,104,700 | — | — |
| 2025-08-08 | $58.49 | $59.38 | 1,345,000 | — | — |
| 2025-08-07 | $59.55 | $60.45 | 2,848,900 | — | — |
| 2025-08-06 | $57.37 | $58.24 | 1,260,600 | — | — |
| 2025-08-05 | $57.77 | $58.65 | 1,115,600 | — | — |
| 2025-08-04 | $57.82 | $58.70 | 1,841,400 | — | — |
| 2025-08-01 | $57.85 | $58.73 | 4,995,000 | — | — |
| 2025-07-31 | $61.19 | $62.12 | 1,787,000 | — | — |
| 2025-07-30 | $60.16 | $61.07 | 1,805,200 | — | — |
| 2025-07-29 | $59.96 | $60.87 | 2,107,400 | — | — |
| 2025-07-28 | $65.45 | $66.44 | 946,400 | — | — |
| 2025-07-25 | $66.25 | $67.25 | 1,099,600 | — | — |
| 2025-07-24 | $64.40 | $65.38 | 915,800 | — | — |
| 2025-07-23 | $64.30 | $65.28 | 1,243,100 | — | — |
| 2025-07-22 | $65.64 | $66.64 | 1,070,100 | — | — |
| 2025-07-21 | $65.27 | $66.26 | 590,500 | — | — |
| 2025-07-18 | $66.04 | $67.04 | 760,900 | — | — |
| 2025-07-17 | $67.16 | $68.18 | 1,117,200 | — | — |
| 2025-07-16 | $66.65 | $67.66 | 1,704,400 | — | — |
| 2025-07-15 | $64.96 | $65.95 | 1,040,800 | — | — |
| 2025-07-14 | $65.32 | $66.31 | 857,900 | — | — |
| 2025-07-11 | $63.89 | $64.86 | 601,700 | — | — |
| 2025-07-10 | $64.64 | $65.62 | 831,700 | — | — |
| 2025-07-09 | $66.22 | $67.22 | 1,244,300 | — | — |
| 2025-07-08 | $65.99 | $66.99 | 946,900 | — | — |
| 2025-07-07 | $66.38 | $67.39 | 1,068,000 | — | — |
| 2025-07-03 | $66.78 | $67.79 | 1,290,400 | — | — |
| 2025-07-02 | $65.79 | $66.79 | 1,469,400 | — | — |
| 2025-07-01 | $67.62 | $68.65 | 1,076,800 | — | — |
| 2025-06-30 | $67.99 | $69.02 | 919,300 | — | — |
| 2025-06-27 | $67.58 | $68.60 | 1,317,300 | — | — |
| 2025-06-26 | $67.23 | $68.25 | 617,700 | — | — |
| 2025-06-25 | $67.11 | $68.13 | 1,155,500 | — | — |
| 2025-06-24 | $69.17 | $70.22 | 767,000 | — | — |
| 2025-06-23 | $68.66 | $69.70 | 1,060,400 | — | — |
| 2025-06-20 | $67.27 | $68.29 | 1,420,500 | — | — |
| 2025-06-18 | $66.66 | $67.67 | 1,132,200 | — | — |
| 2025-06-17 | $65.86 | $66.86 | 910,400 | — | — |
| 2025-06-16 | $65.46 | $66.45 | 606,900 | — | — |
| 2025-06-13 | $65.82 | $66.82 | 859,100 | — | — |
| 2025-06-12 | $66.25 | $67.25 | 523,500 | — | — |
| 2025-06-11 | $65.23 | $66.22 | 799,400 | — | — |
| 2025-06-10 | $65.26 | $66.25 | 979,800 | — | — |
| 2025-06-09 | $66.26 | $67.26 | 1,104,800 | — | — |
| 2025-06-06 | $68.55 | $69.59 | 490,100 | — | — |
| 2025-06-05 | $69.02 | $70.07 | 801,000 | — | — |
| 2025-06-04 | $70.08 | $71.14 | 1,396,300 | — | — |
| 2025-06-03 | $71.08 | $72.16 | 802,600 | — | — |
| 2025-06-02 | $71.97 | $73.06 | 638,100 | — | — |
| 2025-05-30 | $71.57 | $72.66 | 704,200 | — | — |
| 2025-05-29 | $69.94 | $71.00 | 573,500 | — | — |
| 2025-05-28 | $69.21 | $70.26 | 643,600 | — | — |
| 2025-05-27 | $70.24 | $71.31 | 849,800 | — | — |
| 2025-05-23 | $68.65 | $69.69 | 548,700 | — | — |
| 2025-05-22 | $68.72 | $69.76 | 599,200 | — | — |
| 2025-05-21 | $68.84 | $69.88 | 970,800 | — | — |
| 2025-05-20 | $70.59 | $71.66 | 577,800 | — | — |
| 2025-05-19 | $70.33 | $71.40 | 632,400 | — | — |
| 2025-05-16 | $70.70 | $71.77 | 672,700 | — | — |
| 2025-05-15 | $69.87 | $70.93 | 519,900 | — | — |
| 2025-05-14 | $68.36 | $69.40 | 951,900 | — | — |
| 2025-05-13 | $68.16 | $69.19 | 670,700 | — | — |
| 2025-05-12 | $69.13 | $70.06 | 1,031,600 | — | — |
| 2025-05-09 | $69.72 | $70.65 | 658,700 | — | — |
| 2025-05-08 | $70.13 | $71.07 | 664,400 | — | — |
| 2025-05-07 | $70.93 | $71.88 | 1,523,300 | — | — |
| 2025-05-06 | $69.23 | $70.16 | 1,243,100 | — | — |
| 2025-05-05 | $67.66 | $68.57 | 1,092,600 | — | — |
| 2025-05-02 | $66.87 | $67.77 | 1,550,900 | — | — |
| 2025-05-01 | $64.81 | $65.68 | 1,970,800 | — | — |
| 2025-04-30 | $65.51 | $66.39 | 1,295,200 | — | — |
| 2025-04-29 | $64.31 | $65.17 | 2,025,600 | — | — |
| 2025-04-28 | $65.38 | $66.26 | 1,874,800 | — | — |
| 2025-04-25 | $64.85 | $65.72 | 2,281,700 | — | — |
| 2025-04-24 | $69.58 | $70.51 | 782,700 | — | — |
| 2025-04-23 | $69.42 | $70.35 | 1,517,900 | — | — |
| 2025-04-22 | $70.07 | $71.01 | 1,023,400 | — | — |
| 2025-04-21 | $67.40 | $68.30 | 1,079,700 | — | — |
| 2025-04-17 | $70.62 | $71.57 | 967,500 | — | — |
| 2025-04-16 | $72.09 | $73.06 | 771,700 | — | — |
| 2025-04-15 | $73.09 | $74.07 | 707,900 | — | — |
| 2025-04-14 | $74.20 | $75.19 | 1,051,200 | — | — |
| 2025-04-11 | $72.81 | $73.79 | 950,900 | — | — |
| 2025-04-10 | $71.95 | $72.91 | 1,266,000 | — | — |
| 2025-04-09 | $70.71 | $71.66 | 896,300 | — | — |
| 2025-04-08 | $67.07 | $67.97 | 1,211,000 | — | — |
| 2025-04-07 | $68.49 | $69.41 | 1,917,000 | — | — |
| 2025-04-04 | $70.50 | $71.44 | 1,434,000 | — | — |
| 2025-04-03 | $75.93 | $76.95 | 1,410,300 | — | — |
| 2025-04-02 | $75.06 | $76.07 | 1,361,000 | — | — |
| 2025-04-01 | $73.81 | $74.80 | 1,598,600 | — | — |
| 2025-03-31 | $73.87 | $74.86 | 1,266,100 | — | — |
| 2025-03-28 | $72.93 | $73.91 | 860,900 | — | — |
| 2025-03-27 | $72.83 | $73.81 | 1,082,700 | — | — |
| 2025-03-26 | $71.54 | $72.50 | 557,200 | — | — |
| 2025-03-25 | $72.53 | $73.50 | 955,200 | — | — |
| 2025-03-24 | $72.38 | $73.35 | 631,300 | — | — |
| 2025-03-21 | $71.04 | $71.99 | 1,096,700 | — | — |
| 2025-03-20 | $71.69 | $72.65 | 779,100 | — | — |
| 2025-03-19 | $71.94 | $72.90 | 747,900 | — | — |
| 2025-03-18 | $71.08 | $72.03 | 842,200 | — | — |
| 2025-03-17 | $71.35 | $72.31 | 932,300 | — | — |
| 2025-03-14 | $69.87 | $70.81 | 976,100 | — | — |
| 2025-03-13 | $68.29 | $69.21 | 678,400 | — | — |
| 2025-03-12 | $69.28 | $70.21 | 1,650,700 | — | — |
| 2025-03-11 | $68.18 | $69.09 | 683,400 | — | — |
| 2025-03-10 | $68.60 | $69.52 | 819,800 | — | — |
| 2025-03-07 | $69.22 | $70.15 | 763,400 | — | — |
| 2025-03-06 | $69.22 | $70.15 | 884,600 | — | — |
| 2025-03-05 | $70.72 | $71.67 | 768,500 | — | — |
| 2025-03-04 | $69.98 | $70.92 | 1,082,600 | — | — |
| 2025-03-03 | $69.47 | $70.28 | 1,091,000 | — | — |
| 2025-02-28 | $69.99 | $70.81 | 837,600 | — | — |
| 2025-02-27 | $70.03 | $70.85 | 1,116,800 | — | — |
| 2025-02-26 | $69.00 | $69.80 | 1,114,500 | — | — |
| 2025-02-25 | $69.01 | $69.81 | 1,054,000 | — | — |
| 2025-02-24 | $67.41 | $68.20 | 1,095,600 | — | — |
| 2025-02-21 | $65.38 | $66.14 | 2,425,900 | — | — |
| 2025-02-20 | $68.60 | $69.40 | 697,100 | — | — |
| 2025-02-19 | $69.37 | $70.18 | 632,700 | — | — |
| 2025-02-18 | $69.62 | $70.43 | 733,200 | — | — |
| 2025-02-14 | $68.74 | $69.54 | 933,200 | — | — |
| 2025-02-13 | $68.61 | $69.41 | 1,277,500 | — | — |
| 2025-02-12 | $67.14 | $67.92 | 913,800 | — | — |
| 2025-02-11 | $66.62 | $67.40 | 816,900 | — | — |
| 2025-02-10 | $67.89 | $68.68 | 756,400 | — | — |
| 2025-02-07 | $68.29 | $69.09 | 637,800 | — | — |
| 2025-02-06 | $68.51 | $69.31 | 651,900 | — | — |
| 2025-02-05 | $68.81 | $69.61 | 774,300 | — | — |
| 2025-02-04 | $68.45 | $69.25 | 1,031,700 | — | — |
| 2025-02-03 | $67.45 | $68.24 | 859,800 | — | — |
| 2025-01-31 | $66.58 | $67.36 | 959,500 | — | — |
| 2025-01-30 | $66.61 | $67.39 | 863,600 | — | — |
| 2025-01-29 | $65.89 | $66.66 | 909,700 | — | — |
| 2025-01-28 | $65.46 | $66.22 | 1,329,000 | — | — |
| 2025-01-27 | $65.36 | $66.12 | 1,007,900 | — | — |
| 2025-01-24 | $63.23 | $63.97 | 1,379,300 | — | — |
| 2025-01-23 | $64.25 | $65.00 | 898,300 | — | — |
| 2025-01-22 | $65.66 | $66.43 | 577,100 | — | — |
| 2025-01-21 | $66.74 | $67.52 | 768,100 | — | — |
| 2025-01-17 | $66.60 | $67.38 | 748,300 | — | — |
| 2025-01-16 | $66.91 | $67.69 | 578,600 | — | — |
| 2025-01-15 | $66.30 | $67.07 | 704,400 | — | — |
| 2025-01-14 | $66.32 | $67.09 | 1,292,200 | — | — |
| 2025-01-13 | $65.02 | $65.78 | 1,780,900 | — | — |
| 2025-01-10 | $62.50 | $63.23 | 1,990,800 | — | — |
| 2025-01-08 | $61.12 | $61.83 | 1,267,600 | — | — |
| 2025-01-07 | $60.74 | $61.45 | 926,300 | — | — |
| 2025-01-06 | $61.74 | $62.46 | 1,230,400 | — | — |
| 2025-01-03 | $62.76 | $63.49 | 572,700 | — | — |
| 2025-01-02 | $62.63 | $63.36 | 762,400 | — | — |