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
- 2017-05-12 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 | $45.97 | $61.72 | 1,953,400 | — | — |
| 2025-12-30 | $46.10 | $61.89 | 2,567,900 | — | — |
| 2025-12-29 | $44.58 | $59.85 | 1,254,600 | — | — |
| 2025-12-26 | $44.65 | $59.94 | 958,500 | — | — |
| 2025-12-24 | $45.07 | $60.51 | 731,700 | — | — |
| 2025-12-23 | $44.89 | $60.27 | 1,153,600 | — | — |
| 2025-12-22 | $45.44 | $61.00 | 1,769,400 | — | — |
| 2025-12-19 | $44.96 | $60.36 | 4,066,400 | — | — |
| 2025-12-18 | $43.06 | $57.81 | 3,043,000 | — | — |
| 2025-12-17 | $40.64 | $54.56 | 3,494,400 | — | — |
| 2025-12-16 | $43.61 | $58.55 | 3,484,900 | — | — |
| 2025-12-15 | $43.56 | $58.48 | 4,758,200 | — | — |
| 2025-12-12 | $46.07 | $61.85 | 6,125,800 | — | — |
| 2025-12-11 | $54.08 | $72.60 | 2,449,800 | — | — |
| 2025-12-10 | $54.64 | $73.36 | 2,942,800 | — | — |
| 2025-12-09 | $53.69 | $72.08 | 3,425,200 | — | — |
| 2025-12-08 | $53.50 | $71.83 | 1,815,800 | — | — |
| 2025-12-05 | $55.36 | $74.16 | 1,992,800 | — | — |
| 2025-12-04 | $55.14 | $73.87 | 3,638,000 | — | — |
| 2025-12-03 | $53.25 | $71.33 | 2,319,000 | — | — |
| 2025-12-02 | $50.46 | $67.60 | 4,188,200 | — | — |
| 2025-12-01 | $48.81 | $65.39 | 2,247,600 | — | — |
| 2025-11-28 | $47.89 | $64.15 | 1,124,300 | — | — |
| 2025-11-26 | $46.63 | $62.47 | 1,798,100 | — | — |
| 2025-11-25 | $46.70 | $62.56 | 2,027,300 | — | — |
| 2025-11-24 | $45.88 | $61.46 | 2,947,500 | — | — |
| 2025-11-21 | $42.83 | $57.38 | 3,890,200 | — | — |
| 2025-11-20 | $41.23 | $55.23 | 4,917,600 | — | — |
| 2025-11-19 | $44.50 | $59.61 | 3,038,000 | — | — |
| 2025-11-18 | $43.27 | $57.97 | 4,881,400 | — | — |
| 2025-11-17 | $45.73 | $61.26 | 3,032,800 | — | — |
| 2025-11-14 | $45.21 | $60.56 | 4,412,200 | — | — |
| 2025-11-13 | $44.94 | $60.20 | 5,684,200 | — | — |
| 2025-11-12 | $47.29 | $63.35 | 3,478,400 | — | — |
| 2025-11-11 | $50.15 | $67.18 | 3,869,700 | — | — |
| 2025-11-10 | $50.36 | $67.46 | 6,658,000 | — | — |
| 2025-11-07 | $50.71 | $67.93 | 9,455,400 | — | — |
| 2025-11-06 | $53.48 | $71.64 | 2,682,700 | — | — |
| 2025-11-05 | $53.46 | $71.62 | 5,204,700 | — | — |
| 2025-11-04 | $53.71 | $71.95 | 5,342,500 | — | — |
| 2025-11-03 | $53.97 | $72.30 | 4,496,000 | — | — |
| 2025-10-31 | $53.23 | $71.31 | 3,136,600 | — | — |
| 2025-10-30 | $53.11 | $71.15 | 2,458,300 | — | — |
| 2025-10-29 | $52.00 | $69.66 | 4,039,000 | — | — |
| 2025-10-28 | $49.57 | $66.41 | 1,721,600 | — | — |
| 2025-10-27 | $48.15 | $64.50 | 2,823,500 | — | — |
| 2025-10-24 | $50.92 | $68.21 | 3,188,300 | — | — |
| 2025-10-23 | $47.70 | $63.90 | 2,166,400 | — | — |
| 2025-10-22 | $46.39 | $62.15 | 3,346,200 | — | — |
| 2025-10-21 | $49.01 | $65.65 | 2,740,100 | — | — |
| 2025-10-20 | $51.16 | $68.54 | 2,807,900 | — | — |
| 2025-10-17 | $51.37 | $68.82 | 4,193,800 | — | — |
| 2025-10-16 | $54.16 | $72.55 | 3,714,300 | — | — |
| 2025-10-15 | $54.90 | $73.55 | 4,252,500 | — | — |
| 2025-10-14 | $52.75 | $70.66 | 3,352,600 | — | — |
| 2025-10-13 | $51.92 | $69.55 | 4,842,700 | — | — |
| 2025-10-10 | $44.98 | $60.26 | 4,373,400 | — | — |
| 2025-10-09 | $47.69 | $63.89 | 2,918,600 | — | — |
| 2025-10-08 | $48.21 | $64.58 | 5,665,800 | — | — |
| 2025-10-07 | $44.05 | $59.01 | 12,906,400 | — | — |
| 2025-10-06 | $46.75 | $62.63 | 1,732,800 | — | — |
| 2025-10-03 | $44.64 | $59.80 | 2,509,100 | — | — |
| 2025-10-02 | $45.41 | $60.83 | 4,695,200 | — | — |
| 2025-10-01 | $42.32 | $56.69 | 3,296,500 | — | — |
| 2025-09-30 | $39.97 | $53.54 | 2,718,900 | — | — |
| 2025-09-29 | $41.37 | $55.42 | 2,975,200 | — | — |
| 2025-09-26 | $39.71 | $53.20 | 1,955,000 | — | — |
| 2025-09-25 | $38.20 | $51.17 | 3,838,000 | — | — |
| 2025-09-24 | $37.40 | $50.10 | 3,445,400 | — | — |
| 2025-09-23 | $39.00 | $52.25 | 6,697,800 | — | — |
| 2025-09-22 | $39.94 | $53.50 | 5,317,800 | — | — |
| 2025-09-19 | $37.63 | $50.41 | 5,761,300 | — | — |
| 2025-09-18 | $36.23 | $48.53 | 3,618,100 | — | — |
| 2025-09-17 | $33.26 | $44.56 | 3,762,400 | — | — |
| 2025-09-16 | $32.17 | $43.10 | 2,988,900 | — | — |
| 2025-09-15 | $32.20 | $42.98 | 3,361,200 | — | — |
| 2025-09-12 | $31.07 | $41.47 | 2,260,000 | — | — |
| 2025-09-11 | $30.30 | $40.44 | 3,747,000 | — | — |
| 2025-09-10 | $29.37 | $39.20 | 3,180,000 | — | — |
| 2025-09-09 | $24.92 | $33.26 | 2,256,200 | — | — |
| 2025-09-08 | $25.95 | $34.63 | 1,764,200 | — | — |
| 2025-09-05 | $26.45 | $35.30 | 1,802,500 | — | — |
| 2025-09-04 | $26.49 | $35.35 | 2,168,500 | — | — |
| 2025-09-03 | $26.98 | $36.01 | 2,921,200 | — | — |
| 2025-09-02 | $29.87 | $39.87 | 1,522,300 | — | — |
| 2025-08-29 | $31.59 | $42.16 | 1,657,700 | — | — |
| 2025-08-28 | $31.72 | $42.33 | 1,939,400 | — | — |
| 2025-08-27 | $29.63 | $39.55 | 1,341,700 | — | — |
| 2025-08-26 | $29.86 | $39.85 | 1,423,200 | — | — |
| 2025-08-25 | $28.62 | $38.20 | 1,149,800 | — | — |
| 2025-08-22 | $28.66 | $38.25 | 1,324,800 | — | — |
| 2025-08-21 | $28.08 | $37.48 | 1,324,600 | — | — |
| 2025-08-20 | $27.16 | $36.25 | 1,534,400 | — | — |
| 2025-08-19 | $26.81 | $35.78 | 1,211,400 | — | — |
| 2025-08-18 | $27.41 | $36.58 | 1,244,700 | — | — |
| 2025-08-15 | $27.70 | $36.97 | 1,494,300 | — | — |
| 2025-08-14 | $27.37 | $36.53 | 2,223,200 | — | — |
| 2025-08-13 | $27.96 | $37.32 | 3,079,200 | — | — |
| 2025-08-12 | $30.66 | $40.92 | 1,482,100 | — | — |
| 2025-08-11 | $30.36 | $40.52 | 1,241,400 | — | — |
| 2025-08-08 | $29.99 | $40.03 | 2,198,300 | — | — |
| 2025-08-07 | $30.61 | $40.85 | 3,484,100 | — | — |
| 2025-08-06 | $31.65 | $42.24 | 1,478,000 | — | — |
| 2025-08-05 | $30.72 | $41.00 | 1,269,700 | — | — |
| 2025-08-04 | $30.86 | $41.19 | 1,286,900 | — | — |
| 2025-08-01 | $30.01 | $40.05 | 2,676,000 | — | — |
| 2025-07-31 | $32.67 | $43.60 | 1,371,600 | — | — |
| 2025-07-30 | $33.26 | $44.39 | 2,450,900 | — | — |
| 2025-07-29 | $33.80 | $45.11 | 3,408,100 | — | — |
| 2025-07-28 | $32.61 | $43.52 | 1,338,700 | — | — |
| 2025-07-25 | $32.50 | $43.38 | 2,066,000 | — | — |
| 2025-07-24 | $33.84 | $45.16 | 4,581,500 | — | — |
| 2025-07-23 | $29.41 | $39.25 | 2,546,200 | — | — |
| 2025-07-22 | $28.27 | $37.73 | 1,247,000 | — | — |
| 2025-07-21 | $28.55 | $38.10 | 1,261,300 | — | — |
| 2025-07-18 | $29.19 | $38.96 | 1,030,400 | — | — |
| 2025-07-17 | $29.01 | $38.72 | 1,190,700 | — | — |
| 2025-07-16 | $29.88 | $39.88 | 1,498,100 | — | — |
| 2025-07-15 | $30.39 | $40.56 | 1,038,300 | — | — |
| 2025-07-14 | $31.80 | $42.44 | 1,487,200 | — | — |
| 2025-07-11 | $31.20 | $41.64 | 552,400 | — | — |
| 2025-07-10 | $30.70 | $40.97 | 1,232,900 | — | — |
| 2025-07-09 | $31.07 | $41.47 | 1,404,300 | — | — |
| 2025-07-08 | $32.47 | $43.34 | 989,900 | — | — |
| 2025-07-07 | $31.68 | $42.28 | 1,037,500 | — | — |
| 2025-07-03 | $32.66 | $43.59 | 879,200 | — | — |
| 2025-07-02 | $31.67 | $42.27 | 2,021,500 | — | — |
| 2025-07-01 | $29.08 | $38.81 | 3,043,000 | — | — |
| 2025-06-30 | $28.29 | $37.76 | 1,567,000 | — | — |
| 2025-06-27 | $28.98 | $38.68 | 2,702,300 | — | — |
| 2025-06-26 | $28.76 | $38.38 | 710,700 | — | — |
| 2025-06-25 | $27.41 | $36.58 | 799,100 | — | — |
| 2025-06-24 | $28.34 | $37.82 | 885,500 | — | — |
| 2025-06-23 | $27.71 | $36.98 | 936,400 | — | — |
| 2025-06-20 | $28.80 | $38.44 | 1,034,000 | — | — |
| 2025-06-18 | $28.99 | $38.69 | 2,334,800 | — | — |
| 2025-06-17 | $29.25 | $39.04 | 900,200 | — | — |
| 2025-06-16 | $28.28 | $37.74 | 989,900 | — | — |
| 2025-06-13 | $27.14 | $36.22 | 1,253,300 | — | — |
| 2025-06-12 | $27.90 | $37.24 | 1,056,200 | — | — |
| 2025-06-11 | $26.48 | $35.34 | 1,970,200 | — | — |
| 2025-06-10 | $25.21 | $33.65 | 3,414,200 | — | — |
| 2025-06-09 | $29.10 | $38.84 | 1,507,400 | — | — |
| 2025-06-06 | $30.00 | $40.04 | 2,349,000 | — | — |
| 2025-06-05 | $27.13 | $36.21 | 1,303,500 | — | — |
| 2025-06-04 | $27.80 | $37.10 | 1,284,800 | — | — |
| 2025-06-03 | $28.00 | $37.37 | 1,248,000 | — | — |
| 2025-06-02 | $27.67 | $36.77 | 1,118,300 | — | — |
| 2025-05-30 | $27.43 | $36.45 | 1,327,800 | — | — |
| 2025-05-29 | $27.88 | $37.05 | 1,265,400 | — | — |
| 2025-05-28 | $28.31 | $37.62 | 1,658,400 | — | — |
| 2025-05-27 | $28.28 | $37.58 | 1,516,600 | — | — |
| 2025-05-23 | $27.05 | $35.95 | 2,068,200 | — | — |
| 2025-05-22 | $25.43 | $33.79 | 2,592,900 | — | — |
| 2025-05-21 | $21.73 | $28.88 | 1,487,500 | — | — |
| 2025-05-20 | $22.50 | $29.90 | 820,100 | — | — |
| 2025-05-19 | $21.83 | $29.01 | 898,500 | — | — |
| 2025-05-16 | $22.10 | $29.37 | 1,218,100 | — | — |
| 2025-05-15 | $22.59 | $30.02 | 1,258,400 | — | — |
| 2025-05-14 | $23.29 | $30.95 | 1,285,500 | — | — |
| 2025-05-13 | $22.66 | $30.11 | 792,800 | — | — |
| 2025-05-12 | $22.52 | $29.93 | 965,400 | — | — |
| 2025-05-09 | $21.83 | $29.01 | 1,545,600 | — | — |
| 2025-05-08 | $22.58 | $30.01 | 1,089,500 | — | — |
| 2025-05-07 | $21.80 | $28.97 | 1,400,600 | — | — |
| 2025-05-06 | $22.26 | $29.58 | 2,165,800 | — | — |
| 2025-05-05 | $22.42 | $29.79 | 930,500 | — | — |
| 2025-05-02 | $23.38 | $31.07 | 1,429,100 | — | — |
| 2025-05-01 | $22.95 | $30.50 | 4,978,000 | — | — |
| 2025-04-30 | $21.14 | $28.09 | 1,544,000 | — | — |
| 2025-04-29 | $21.18 | $28.14 | 2,883,300 | — | — |
| 2025-04-28 | $20.57 | $27.33 | 1,824,800 | — | — |
| 2025-04-25 | $20.73 | $27.55 | 794,100 | — | — |
| 2025-04-24 | $20.12 | $26.74 | 1,007,100 | — | — |
| 2025-04-23 | $19.34 | $25.70 | 1,411,000 | — | — |
| 2025-04-22 | $18.65 | $24.78 | 1,059,400 | — | — |
| 2025-04-21 | $17.72 | $23.55 | 1,439,100 | — | — |
| 2025-04-17 | $19.05 | $25.31 | 761,000 | — | — |
| 2025-04-16 | $18.20 | $24.18 | 853,600 | — | — |
| 2025-04-15 | $17.63 | $23.43 | 1,002,000 | — | — |
| 2025-04-14 | $17.45 | $23.19 | 1,315,600 | — | — |
| 2025-04-11 | $17.46 | $23.20 | 1,347,700 | — | — |
| 2025-04-10 | $17.13 | $22.76 | 1,880,200 | — | — |
| 2025-04-09 | $19.46 | $25.86 | 2,431,000 | — | — |
| 2025-04-08 | $16.65 | $22.13 | 1,752,300 | — | — |
| 2025-04-07 | $16.94 | $22.51 | 2,008,500 | — | — |
| 2025-04-04 | $15.96 | $21.21 | 2,915,900 | — | — |
| 2025-04-03 | $18.39 | $24.44 | 1,539,700 | — | — |
| 2025-04-02 | $22.89 | $30.42 | 919,500 | — | — |
| 2025-04-01 | $21.18 | $28.14 | 1,551,500 | — | — |
| 2025-03-31 | $21.76 | $28.92 | 1,988,400 | — | — |
| 2025-03-28 | $22.86 | $30.38 | 1,346,200 | — | — |
| 2025-03-27 | $23.25 | $30.90 | 1,085,100 | — | — |
| 2025-03-26 | $23.37 | $31.06 | 1,046,900 | — | — |
| 2025-03-25 | $23.75 | $31.56 | 813,600 | — | — |
| 2025-03-24 | $23.89 | $31.75 | 1,047,200 | — | — |
| 2025-03-21 | $22.47 | $29.86 | 1,947,800 | — | — |
| 2025-03-20 | $22.54 | $29.95 | 1,187,200 | — | — |
| 2025-03-19 | $24.30 | $32.29 | 2,001,800 | — | — |
| 2025-03-18 | $22.97 | $30.52 | 3,562,700 | — | — |
| 2025-03-17 | $20.46 | $27.19 | 6,025,800 | — | — |
| 2025-03-14 | $24.61 | $32.70 | 1,576,100 | — | — |
| 2025-03-13 | $23.01 | $30.58 | 2,173,100 | — | — |
| 2025-03-12 | $25.24 | $33.54 | 2,960,300 | — | — |
| 2025-03-11 | $22.23 | $29.54 | 2,493,600 | — | — |
| 2025-03-10 | $21.38 | $28.25 | 1,822,700 | — | — |
| 2025-03-07 | $24.03 | $31.75 | 2,913,800 | — | — |
| 2025-03-06 | $24.46 | $32.32 | 2,458,100 | — | — |
| 2025-03-05 | $28.67 | $37.88 | 1,083,200 | — | — |
| 2025-03-04 | $28.56 | $37.74 | 1,678,000 | — | — |
| 2025-03-03 | $31.57 | $41.72 | 1,254,900 | — | — |
| 2025-02-28 | $34.15 | $45.13 | 1,449,700 | — | — |
| 2025-02-27 | $32.50 | $42.94 | 810,000 | — | — |
| 2025-02-26 | $32.93 | $43.51 | 940,600 | — | — |
| 2025-02-25 | $32.45 | $42.88 | 1,879,800 | — | — |
| 2025-02-24 | $33.81 | $44.68 | 2,488,700 | — | — |
| 2025-02-21 | $35.96 | $47.52 | 3,602,900 | — | — |
| 2025-02-20 | $29.34 | $38.77 | 924,200 | — | — |
| 2025-02-19 | $30.02 | $39.67 | 606,400 | — | — |
| 2025-02-18 | $30.28 | $40.01 | 1,000,300 | — | — |
| 2025-02-14 | $28.16 | $37.21 | 496,900 | — | — |
| 2025-02-13 | $27.27 | $36.03 | 433,700 | — | — |
| 2025-02-12 | $27.15 | $35.88 | 596,400 | — | — |
| 2025-02-11 | $27.54 | $36.39 | 461,200 | — | — |
| 2025-02-10 | $27.46 | $36.29 | 826,900 | — | — |
| 2025-02-07 | $25.95 | $34.29 | 755,800 | — | — |
| 2025-02-06 | $26.55 | $35.08 | 859,600 | — | — |
| 2025-02-05 | $27.97 | $36.96 | 496,000 | — | — |
| 2025-02-04 | $26.71 | $35.29 | 730,000 | — | — |
| 2025-02-03 | $27.07 | $35.77 | 576,200 | — | — |
| 2025-01-31 | $27.29 | $36.06 | 1,059,100 | — | — |
| 2025-01-30 | $28.48 | $37.63 | 1,322,700 | — | — |
| 2025-01-29 | $26.05 | $34.42 | 1,479,700 | — | — |
| 2025-01-28 | $24.00 | $31.71 | 1,792,900 | — | — |
| 2025-01-27 | $24.35 | $32.18 | 3,494,500 | — | — |
| 2025-01-24 | $34.98 | $46.22 | 1,966,000 | — | — |
| 2025-01-23 | $33.62 | $44.42 | 943,500 | — | — |
| 2025-01-22 | $34.56 | $45.67 | 1,665,700 | — | — |
| 2025-01-21 | $31.49 | $41.61 | 624,900 | — | — |
| 2025-01-17 | $31.32 | $41.39 | 690,700 | — | — |
| 2025-01-16 | $31.15 | $41.16 | 664,300 | — | — |
| 2025-01-15 | $31.86 | $42.10 | 978,200 | — | — |
| 2025-01-14 | $29.29 | $38.70 | 462,500 | — | — |
| 2025-01-13 | $28.87 | $38.15 | 508,800 | — | — |
| 2025-01-10 | $28.64 | $37.84 | 557,500 | — | — |
| 2025-01-08 | $29.09 | $38.44 | 474,700 | — | — |
| 2025-01-07 | $29.29 | $38.70 | 636,300 | — | — |
| 2025-01-06 | $31.28 | $41.33 | 1,059,900 | — | — |
| 2025-01-03 | $29.62 | $39.14 | 525,000 | — | — |
| 2025-01-02 | $29.45 | $38.91 | 624,900 | — | — |