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
- 2021-09-23 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 | $48.15 | $52.80 | 200,800 | — | — |
| 2025-12-30 | $48.29 | $52.95 | 195,400 | — | — |
| 2025-12-29 | $48.36 | $53.03 | 209,000 | — | — |
| 2025-12-26 | $48.97 | $53.70 | 161,000 | — | — |
| 2025-12-24 | $48.96 | $53.69 | 138,700 | — | — |
| 2025-12-23 | $48.87 | $53.59 | 212,800 | — | — |
| 2025-12-22 | $49.04 | $53.78 | 272,500 | — | — |
| 2025-12-19 | $49.79 | $54.60 | 1,716,200 | — | — |
| 2025-12-18 | $50.97 | $55.89 | 420,000 | — | — |
| 2025-12-17 | $51.45 | $56.42 | 307,700 | — | — |
| 2025-12-16 | $51.31 | $56.27 | 411,200 | — | — |
| 2025-12-15 | $51.45 | $56.42 | 498,100 | — | — |
| 2025-12-12 | $50.14 | $54.98 | 432,400 | — | — |
| 2025-12-11 | $49.82 | $54.63 | 338,500 | — | — |
| 2025-12-10 | $50.23 | $55.08 | 560,400 | — | — |
| 2025-12-09 | $48.06 | $52.70 | 211,400 | — | — |
| 2025-12-08 | $48.19 | $52.84 | 232,400 | — | — |
| 2025-12-05 | $48.73 | $53.44 | 268,800 | — | — |
| 2025-12-04 | $47.86 | $52.48 | 232,300 | — | — |
| 2025-12-03 | $48.19 | $52.84 | 248,000 | — | — |
| 2025-12-02 | $47.73 | $52.34 | 239,600 | — | — |
| 2025-12-01 | $47.81 | $52.43 | 282,400 | — | — |
| 2025-11-28 | $47.37 | $51.95 | 147,400 | — | — |
| 2025-11-26 | $47.86 | $52.48 | 416,800 | — | — |
| 2025-11-25 | $48.03 | $52.67 | 499,500 | — | — |
| 2025-11-24 | $45.81 | $50.23 | 367,700 | — | — |
| 2025-11-21 | $46.70 | $51.21 | 462,300 | — | — |
| 2025-11-20 | $44.73 | $49.05 | 451,700 | — | — |
| 2025-11-19 | $44.54 | $48.84 | 503,400 | — | — |
| 2025-11-18 | $45.21 | $49.58 | 529,900 | — | — |
| 2025-11-17 | $45.66 | $50.07 | 639,200 | — | — |
| 2025-11-14 | $44.85 | $49.18 | 873,600 | — | — |
| 2025-11-13 | $46.46 | $50.95 | 1,331,500 | — | — |
| 2025-11-12 | $46.83 | $51.35 | 996,400 | — | — |
| 2025-11-11 | $46.93 | $51.46 | 891,900 | — | — |
| 2025-11-10 | $42.85 | $46.99 | 516,100 | — | — |
| 2025-11-07 | $43.07 | $47.23 | 932,700 | — | — |
| 2025-11-06 | $43.08 | $47.24 | 826,400 | — | — |
| 2025-11-05 | $40.64 | $44.57 | 342,800 | — | — |
| 2025-11-04 | $39.90 | $43.75 | 267,900 | — | — |
| 2025-11-03 | $39.24 | $43.03 | 447,800 | — | — |
| 2025-10-31 | $40.60 | $44.52 | 505,300 | — | — |
| 2025-10-30 | $41.06 | $45.03 | 287,800 | — | — |
| 2025-10-29 | $41.74 | $45.77 | 253,000 | — | — |
| 2025-10-28 | $42.88 | $47.02 | 204,400 | — | — |
| 2025-10-27 | $43.37 | $47.56 | 331,800 | — | — |
| 2025-10-24 | $42.88 | $47.02 | 261,700 | — | — |
| 2025-10-23 | $43.51 | $47.71 | 340,600 | — | — |
| 2025-10-22 | $42.57 | $46.68 | 364,400 | — | — |
| 2025-10-21 | $42.58 | $46.69 | 161,100 | — | — |
| 2025-10-20 | $42.19 | $46.26 | 202,200 | — | — |
| 2025-10-17 | $42.00 | $46.06 | 225,200 | — | — |
| 2025-10-16 | $41.97 | $46.02 | 234,400 | — | — |
| 2025-10-15 | $43.07 | $47.23 | 387,900 | — | — |
| 2025-10-14 | $42.57 | $46.68 | 184,900 | — | — |
| 2025-10-13 | $42.60 | $46.71 | 294,400 | — | — |
| 2025-10-10 | $41.20 | $45.18 | 275,900 | — | — |
| 2025-10-09 | $41.85 | $45.89 | 270,800 | — | — |
| 2025-10-08 | $43.17 | $47.34 | 226,700 | — | — |
| 2025-10-07 | $42.69 | $46.81 | 340,200 | — | — |
| 2025-10-06 | $43.41 | $47.60 | 393,500 | — | — |
| 2025-10-03 | $44.76 | $49.08 | 420,300 | — | — |
| 2025-10-02 | $44.80 | $48.63 | 544,400 | — | — |
| 2025-10-01 | $43.47 | $47.19 | 518,300 | — | — |
| 2025-09-30 | $44.22 | $48.00 | 472,400 | — | — |
| 2025-09-29 | $43.30 | $47.01 | 292,600 | — | — |
| 2025-09-26 | $43.06 | $46.74 | 218,500 | — | — |
| 2025-09-25 | $42.62 | $46.27 | 290,200 | — | — |
| 2025-09-24 | $42.76 | $46.42 | 315,200 | — | — |
| 2025-09-23 | $43.39 | $47.10 | 322,300 | — | — |
| 2025-09-22 | $43.04 | $46.72 | 421,300 | — | — |
| 2025-09-19 | $43.75 | $47.49 | 1,113,600 | — | — |
| 2025-09-18 | $45.27 | $49.14 | 355,800 | — | — |
| 2025-09-17 | $44.47 | $48.28 | 443,000 | — | — |
| 2025-09-16 | $45.82 | $49.74 | 386,800 | — | — |
| 2025-09-15 | $44.20 | $47.98 | 367,000 | — | — |
| 2025-09-12 | $43.30 | $47.01 | 248,100 | — | — |
| 2025-09-11 | $43.88 | $47.63 | 275,900 | — | — |
| 2025-09-10 | $43.23 | $46.93 | 218,100 | — | — |
| 2025-09-09 | $43.74 | $47.48 | 319,100 | — | — |
| 2025-09-08 | $44.66 | $48.48 | 245,700 | — | — |
| 2025-09-05 | $45.38 | $49.26 | 346,300 | — | — |
| 2025-09-04 | $44.66 | $48.48 | 275,400 | — | — |
| 2025-09-03 | $44.08 | $47.85 | 354,200 | — | — |
| 2025-09-02 | $45.35 | $49.23 | 432,200 | — | — |
| 2025-08-29 | $46.13 | $50.08 | 366,300 | — | — |
| 2025-08-28 | $45.91 | $49.84 | 512,700 | — | — |
| 2025-08-27 | $45.19 | $49.06 | 787,600 | — | — |
| 2025-08-26 | $44.50 | $48.31 | 713,300 | — | — |
| 2025-08-25 | $44.72 | $48.55 | 369,900 | — | — |
| 2025-08-22 | $44.60 | $48.42 | 557,500 | — | — |
| 2025-08-21 | $41.58 | $45.14 | 838,600 | — | — |
| 2025-08-20 | $43.25 | $46.95 | 356,000 | — | — |
| 2025-08-19 | $43.84 | $47.59 | 275,400 | — | — |
| 2025-08-18 | $43.77 | $47.52 | 495,100 | — | — |
| 2025-08-15 | $43.33 | $47.04 | 351,300 | — | — |
| 2025-08-14 | $44.68 | $48.50 | 525,800 | — | — |
| 2025-08-13 | $45.69 | $49.60 | 513,400 | — | — |
| 2025-08-12 | $44.12 | $47.90 | 590,600 | — | — |
| 2025-08-11 | $42.30 | $45.92 | 762,600 | — | — |
| 2025-08-08 | $40.40 | $43.86 | 1,240,900 | — | — |
| 2025-08-07 | $47.84 | $51.93 | 547,800 | — | — |
| 2025-08-06 | $47.40 | $51.46 | 246,800 | — | — |
| 2025-08-05 | $46.96 | $50.98 | 289,300 | — | — |
| 2025-08-04 | $45.87 | $49.80 | 295,100 | — | — |
| 2025-08-01 | $45.25 | $49.12 | 387,700 | — | — |
| 2025-07-31 | $46.07 | $50.01 | 433,500 | — | — |
| 2025-07-30 | $46.73 | $50.73 | 342,900 | — | — |
| 2025-07-29 | $48.13 | $52.25 | 239,700 | — | — |
| 2025-07-28 | $48.50 | $52.65 | 260,200 | — | — |
| 2025-07-25 | $49.56 | $53.80 | 177,600 | — | — |
| 2025-07-24 | $48.99 | $53.18 | 199,500 | — | — |
| 2025-07-23 | $50.06 | $54.34 | 207,400 | — | — |
| 2025-07-22 | $48.94 | $53.13 | 289,500 | — | — |
| 2025-07-21 | $47.94 | $52.04 | 290,100 | — | — |
| 2025-07-18 | $48.86 | $53.04 | 394,000 | — | — |
| 2025-07-17 | $50.53 | $54.85 | 300,100 | — | — |
| 2025-07-16 | $50.59 | $54.92 | 279,700 | — | — |
| 2025-07-15 | $50.11 | $54.40 | 451,100 | — | — |
| 2025-07-14 | $50.60 | $54.93 | 289,600 | — | — |
| 2025-07-11 | $50.99 | $55.35 | 225,300 | — | — |
| 2025-07-10 | $53.01 | $57.55 | 256,000 | — | — |
| 2025-07-09 | $51.77 | $56.20 | 243,100 | — | — |
| 2025-07-08 | $52.05 | $56.50 | 263,900 | — | — |
| 2025-07-07 | $51.52 | $55.44 | 287,100 | — | — |
| 2025-07-03 | $53.01 | $57.04 | 128,500 | — | — |
| 2025-07-02 | $52.77 | $56.79 | 324,700 | — | — |
| 2025-07-01 | $52.99 | $57.02 | 350,000 | — | — |
| 2025-06-30 | $50.10 | $53.91 | 473,700 | — | — |
| 2025-06-27 | $50.67 | $54.53 | 475,000 | — | — |
| 2025-06-26 | $50.55 | $54.40 | 187,600 | — | — |
| 2025-06-25 | $50.22 | $54.04 | 250,800 | — | — |
| 2025-06-24 | $51.04 | $54.92 | 256,800 | — | — |
| 2025-06-23 | $50.77 | $54.63 | 270,700 | — | — |
| 2025-06-20 | $50.14 | $53.96 | 846,600 | — | — |
| 2025-06-18 | $50.18 | $54.00 | 351,500 | — | — |
| 2025-06-17 | $50.60 | $54.45 | 219,300 | — | — |
| 2025-06-16 | $51.48 | $55.40 | 235,700 | — | — |
| 2025-06-13 | $50.72 | $54.58 | 259,500 | — | — |
| 2025-06-12 | $52.71 | $56.72 | 166,100 | — | — |
| 2025-06-11 | $52.80 | $56.82 | 202,600 | — | — |
| 2025-06-10 | $53.03 | $57.06 | 169,800 | — | — |
| 2025-06-09 | $53.87 | $57.97 | 239,400 | — | — |
| 2025-06-06 | $53.82 | $57.92 | 152,100 | — | — |
| 2025-06-05 | $53.23 | $57.28 | 166,900 | — | — |
| 2025-06-04 | $53.12 | $57.16 | 183,700 | — | — |
| 2025-06-03 | $53.23 | $57.28 | 262,600 | — | — |
| 2025-06-02 | $52.76 | $56.77 | 372,700 | — | — |
| 2025-05-30 | $52.97 | $57.00 | 418,000 | — | — |
| 2025-05-29 | $55.25 | $59.45 | 229,200 | — | — |
| 2025-05-28 | $54.45 | $58.59 | 324,400 | — | — |
| 2025-05-27 | $55.58 | $59.81 | 268,400 | — | — |
| 2025-05-23 | $54.19 | $58.31 | 322,700 | — | — |
| 2025-05-22 | $55.65 | $59.88 | 297,500 | — | — |
| 2025-05-21 | $56.16 | $60.43 | 293,100 | — | — |
| 2025-05-20 | $57.62 | $62.00 | 368,800 | — | — |
| 2025-05-19 | $56.51 | $60.81 | 289,400 | — | — |
| 2025-05-16 | $56.21 | $60.49 | 258,800 | — | — |
| 2025-05-15 | $55.93 | $60.19 | 324,600 | — | — |
| 2025-05-14 | $56.51 | $60.81 | 383,800 | — | — |
| 2025-05-13 | $55.97 | $60.23 | 383,600 | — | — |
| 2025-05-12 | $52.90 | $56.93 | 696,200 | — | — |
| 2025-05-09 | $52.64 | $56.65 | 751,500 | — | — |
| 2025-05-08 | $60.20 | $64.78 | 325,700 | — | — |
| 2025-05-07 | $59.23 | $63.74 | 212,100 | — | — |
| 2025-05-06 | $59.10 | $63.60 | 222,000 | — | — |
| 2025-05-05 | $59.41 | $63.93 | 227,800 | — | — |
| 2025-05-02 | $60.17 | $64.75 | 193,300 | — | — |
| 2025-05-01 | $59.10 | $63.60 | 251,100 | — | — |
| 2025-04-30 | $59.62 | $64.16 | 370,100 | — | — |
| 2025-04-29 | $60.50 | $65.10 | 249,800 | — | — |
| 2025-04-28 | $60.23 | $64.81 | 254,500 | — | — |
| 2025-04-25 | $59.57 | $64.10 | 226,500 | — | — |
| 2025-04-24 | $60.41 | $65.01 | 504,600 | — | — |
| 2025-04-23 | $59.25 | $63.76 | 252,200 | — | — |
| 2025-04-22 | $59.80 | $64.35 | 605,000 | — | — |
| 2025-04-21 | $58.14 | $62.56 | 291,600 | — | — |
| 2025-04-17 | $60.73 | $65.35 | 323,100 | — | — |
| 2025-04-16 | $59.48 | $64.01 | 321,400 | — | — |
| 2025-04-15 | $59.85 | $64.40 | 239,800 | — | — |
| 2025-04-14 | $59.82 | $64.37 | 300,800 | — | — |
| 2025-04-11 | $60.21 | $64.79 | 307,600 | — | — |
| 2025-04-10 | $58.91 | $63.39 | 301,900 | — | — |
| 2025-04-09 | $61.90 | $66.61 | 447,000 | — | — |
| 2025-04-08 | $55.99 | $60.25 | 341,100 | — | — |
| 2025-04-07 | $58.13 | $62.07 | 410,100 | — | — |
| 2025-04-04 | $59.27 | $63.29 | 348,800 | — | — |
| 2025-04-03 | $62.42 | $66.65 | 253,900 | — | — |
| 2025-04-02 | $68.36 | $72.99 | 233,000 | — | — |
| 2025-04-01 | $67.52 | $72.09 | 285,100 | — | — |
| 2025-03-31 | $67.07 | $71.61 | 414,100 | — | — |
| 2025-03-28 | $67.20 | $71.75 | 319,300 | — | — |
| 2025-03-27 | $66.89 | $71.42 | 248,500 | — | — |
| 2025-03-26 | $67.21 | $71.76 | 331,000 | — | — |
| 2025-03-25 | $68.12 | $72.74 | 666,600 | — | — |
| 2025-03-24 | $66.29 | $70.78 | 553,900 | — | — |
| 2025-03-21 | $65.36 | $69.79 | 3,665,300 | — | — |
| 2025-03-20 | $65.81 | $70.27 | 345,900 | — | — |
| 2025-03-19 | $66.50 | $71.01 | 395,700 | — | — |
| 2025-03-18 | $65.89 | $70.35 | 349,900 | — | — |
| 2025-03-17 | $65.61 | $70.06 | 605,900 | — | — |
| 2025-03-14 | $65.42 | $69.85 | 321,300 | — | — |
| 2025-03-13 | $63.64 | $67.95 | 263,700 | — | — |
| 2025-03-12 | $64.90 | $69.30 | 383,300 | — | — |
| 2025-03-11 | $66.80 | $71.33 | 351,200 | — | — |
| 2025-03-10 | $65.20 | $69.62 | 351,900 | — | — |
| 2025-03-07 | $67.13 | $71.68 | 293,600 | — | — |
| 2025-03-06 | $68.04 | $72.65 | 317,500 | — | — |
| 2025-03-05 | $69.19 | $73.88 | 370,900 | — | — |
| 2025-03-04 | $67.45 | $72.02 | 401,300 | — | — |
| 2025-03-03 | $69.14 | $73.82 | 404,400 | — | — |
| 2025-02-28 | $71.10 | $75.92 | 522,000 | — | — |
| 2025-02-27 | $70.11 | $74.86 | 504,200 | — | — |
| 2025-02-26 | $70.31 | $75.07 | 508,800 | — | — |
| 2025-02-25 | $69.54 | $74.25 | 552,400 | — | — |
| 2025-02-24 | $68.12 | $72.74 | 339,300 | — | — |
| 2025-02-21 | $68.37 | $73.00 | 357,600 | — | — |
| 2025-02-20 | $69.66 | $74.38 | 364,200 | — | — |
| 2025-02-19 | $71.26 | $76.09 | 277,600 | — | — |
| 2025-02-18 | $72.91 | $77.85 | 323,000 | — | — |
| 2025-02-14 | $72.18 | $77.07 | 420,400 | — | — |
| 2025-02-13 | $71.80 | $76.66 | 425,700 | — | — |
| 2025-02-12 | $70.53 | $75.31 | 512,700 | — | — |
| 2025-02-11 | $76.12 | $81.28 | 201,900 | — | — |
| 2025-02-10 | $76.48 | $81.66 | 176,700 | — | — |
| 2025-02-07 | $76.96 | $82.17 | 183,900 | — | — |
| 2025-02-06 | $78.49 | $83.81 | 164,400 | — | — |
| 2025-02-05 | $78.34 | $83.65 | 205,600 | — | — |
| 2025-02-04 | $76.89 | $82.10 | 171,700 | — | — |
| 2025-02-03 | $77.83 | $83.10 | 204,700 | — | — |
| 2025-01-31 | $80.10 | $85.53 | 259,600 | — | — |
| 2025-01-30 | $81.20 | $86.70 | 219,200 | — | — |
| 2025-01-29 | $80.28 | $85.72 | 193,000 | — | — |
| 2025-01-28 | $79.44 | $84.82 | 215,000 | — | — |
| 2025-01-27 | $79.32 | $84.69 | 209,200 | — | — |
| 2025-01-24 | $81.13 | $86.63 | 156,100 | — | — |
| 2025-01-23 | $81.39 | $86.90 | 213,000 | — | — |
| 2025-01-22 | $81.04 | $86.53 | 254,400 | — | — |
| 2025-01-21 | $81.86 | $87.41 | 271,100 | — | — |
| 2025-01-17 | $78.15 | $83.45 | 366,900 | — | — |
| 2025-01-16 | $79.26 | $84.63 | 186,300 | — | — |
| 2025-01-15 | $80.42 | $85.87 | 289,300 | — | — |
| 2025-01-14 | $78.47 | $83.79 | 357,600 | — | — |
| 2025-01-13 | $77.82 | $83.09 | 364,100 | — | — |
| 2025-01-10 | $75.30 | $80.40 | 285,600 | — | — |
| 2025-01-08 | $77.26 | $82.49 | 403,400 | — | — |
| 2025-01-07 | $76.51 | $81.69 | 490,900 | — | — |
| 2025-01-06 | $78.87 | $84.21 | 203,700 | — | — |
| 2025-01-03 | $79.43 | $84.33 | 161,300 | — | — |
| 2025-01-02 | $79.33 | $84.23 | 335,500 | — | — |