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
- 2021-05-03 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 | $50.40 | $50.40 | 638,300 | — | — |
| 2025-12-30 | $50.64 | $50.64 | 1,207,100 | — | — |
| 2025-12-29 | $49.71 | $49.71 | 656,600 | — | — |
| 2025-12-26 | $49.51 | $49.51 | 567,000 | — | — |
| 2025-12-24 | $49.75 | $49.75 | 291,600 | — | — |
| 2025-12-23 | $49.59 | $49.59 | 608,900 | — | — |
| 2025-12-22 | $49.88 | $49.88 | 804,900 | — | — |
| 2025-12-19 | $49.51 | $49.51 | 1,721,300 | — | — |
| 2025-12-18 | $49.03 | $49.03 | 1,338,400 | — | — |
| 2025-12-17 | $49.63 | $49.63 | 2,364,200 | — | — |
| 2025-12-16 | $50.04 | $50.04 | 1,936,000 | — | — |
| 2025-12-15 | $53.91 | $53.91 | 1,136,300 | — | — |
| 2025-12-12 | $54.13 | $54.13 | 1,407,300 | — | — |
| 2025-12-11 | $58.10 | $58.10 | 873,200 | — | — |
| 2025-12-10 | $57.64 | $57.64 | 1,476,200 | — | — |
| 2025-12-09 | $58.97 | $58.97 | 665,500 | — | — |
| 2025-12-08 | $59.22 | $59.22 | 808,900 | — | — |
| 2025-12-05 | $59.93 | $59.93 | 1,098,700 | — | — |
| 2025-12-04 | $59.60 | $59.60 | 1,117,400 | — | — |
| 2025-12-03 | $60.42 | $60.42 | 1,534,600 | — | — |
| 2025-12-02 | $56.91 | $56.91 | 742,300 | — | — |
| 2025-12-01 | $57.59 | $57.59 | 879,000 | — | — |
| 2025-11-28 | $56.41 | $56.41 | 442,200 | — | — |
| 2025-11-26 | $55.94 | $55.94 | 560,800 | — | — |
| 2025-11-25 | $56.01 | $56.01 | 1,272,500 | — | — |
| 2025-11-24 | $54.91 | $54.91 | 922,100 | — | — |
| 2025-11-21 | $54.16 | $54.16 | 1,019,900 | — | — |
| 2025-11-20 | $53.64 | $53.64 | 1,027,100 | — | — |
| 2025-11-19 | $55.52 | $55.52 | 576,200 | — | — |
| 2025-11-18 | $56.71 | $56.71 | 644,700 | — | — |
| 2025-11-17 | $56.14 | $56.14 | 840,800 | — | — |
| 2025-11-14 | $57.03 | $57.03 | 744,500 | — | — |
| 2025-11-13 | $56.56 | $56.56 | 833,100 | — | — |
| 2025-11-12 | $56.38 | $56.38 | 694,700 | — | — |
| 2025-11-11 | $58.20 | $58.20 | 996,600 | — | — |
| 2025-11-10 | $55.99 | $55.99 | 969,600 | — | — |
| 2025-11-07 | $54.41 | $54.41 | 504,000 | — | — |
| 2025-11-06 | $54.08 | $54.08 | 1,161,700 | — | — |
| 2025-11-05 | $53.13 | $53.13 | 915,400 | — | — |
| 2025-11-04 | $54.73 | $54.73 | 1,015,700 | — | — |
| 2025-11-03 | $56.99 | $56.99 | 924,600 | — | — |
| 2025-10-31 | $56.12 | $56.12 | 1,309,000 | — | — |
| 2025-10-30 | $57.70 | $57.70 | 1,694,200 | — | — |
| 2025-10-29 | $56.46 | $56.46 | 1,550,000 | — | — |
| 2025-10-28 | $56.50 | $56.50 | 728,700 | — | — |
| 2025-10-27 | $56.63 | $56.63 | 1,453,300 | — | — |
| 2025-10-24 | $56.68 | $56.68 | 2,254,900 | — | — |
| 2025-10-23 | $56.31 | $56.31 | 3,151,900 | — | — |
| 2025-10-22 | $49.51 | $49.51 | 1,140,400 | — | — |
| 2025-10-21 | $48.38 | $48.38 | 559,700 | — | — |
| 2025-10-20 | $48.96 | $48.96 | 766,700 | — | — |
| 2025-10-17 | $48.33 | $48.33 | 677,600 | — | — |
| 2025-10-16 | $48.15 | $48.15 | 1,181,600 | — | — |
| 2025-10-15 | $50.12 | $50.12 | 1,157,900 | — | — |
| 2025-10-14 | $48.09 | $48.09 | 1,214,200 | — | — |
| 2025-10-13 | $49.44 | $49.44 | 967,400 | — | — |
| 2025-10-10 | $46.75 | $46.75 | 1,290,500 | — | — |
| 2025-10-09 | $50.58 | $50.58 | 725,300 | — | — |
| 2025-10-08 | $51.35 | $51.35 | 907,800 | — | — |
| 2025-10-07 | $52.26 | $52.26 | 1,074,300 | — | — |
| 2025-10-06 | $51.98 | $51.98 | 1,079,000 | — | — |
| 2025-10-03 | $52.07 | $52.07 | 1,203,600 | — | — |
| 2025-10-02 | $50.20 | $50.20 | 1,082,200 | — | — |
| 2025-10-01 | $51.22 | $51.22 | 1,291,000 | — | — |
| 2025-09-30 | $48.77 | $48.77 | 986,700 | — | — |
| 2025-09-29 | $49.47 | $49.47 | 1,138,700 | — | — |
| 2025-09-26 | $50.40 | $50.40 | 906,400 | — | — |
| 2025-09-25 | $50.45 | $50.45 | 1,592,800 | — | — |
| 2025-09-24 | $50.80 | $50.80 | 1,393,000 | — | — |
| 2025-09-23 | $50.48 | $50.48 | 1,148,800 | — | — |
| 2025-09-22 | $50.03 | $50.03 | 874,000 | — | — |
| 2025-09-19 | $50.33 | $50.33 | 1,973,500 | — | — |
| 2025-09-18 | $52.78 | $52.78 | 806,700 | — | — |
| 2025-09-17 | $52.42 | $52.42 | 921,400 | — | — |
| 2025-09-16 | $52.99 | $52.99 | 975,500 | — | — |
| 2025-09-15 | $51.76 | $51.76 | 2,104,600 | — | — |
| 2025-09-12 | $52.03 | $52.03 | 811,200 | — | — |
| 2025-09-11 | $52.82 | $52.82 | 973,000 | — | — |
| 2025-09-10 | $52.68 | $52.68 | 1,180,100 | — | — |
| 2025-09-09 | $51.19 | $51.19 | 1,072,900 | — | — |
| 2025-09-08 | $51.28 | $51.28 | 1,592,200 | — | — |
| 2025-09-05 | $51.11 | $51.11 | 1,495,800 | — | — |
| 2025-09-04 | $50.26 | $50.26 | 1,248,000 | — | — |
| 2025-09-03 | $48.99 | $48.99 | 1,119,300 | — | — |
| 2025-09-02 | $49.13 | $49.13 | 966,500 | — | — |
| 2025-08-29 | $49.67 | $49.67 | 724,700 | — | — |
| 2025-08-28 | $49.12 | $49.12 | 591,300 | — | — |
| 2025-08-27 | $49.29 | $49.29 | 795,800 | — | — |
| 2025-08-26 | $48.85 | $48.85 | 865,600 | — | — |
| 2025-08-25 | $49.22 | $49.22 | 942,800 | — | — |
| 2025-08-22 | $49.17 | $49.17 | 1,757,500 | — | — |
| 2025-08-21 | $46.18 | $46.18 | 745,300 | — | — |
| 2025-08-20 | $45.03 | $45.03 | 1,469,200 | — | — |
| 2025-08-19 | $44.25 | $44.25 | 1,748,500 | — | — |
| 2025-08-18 | $45.97 | $45.97 | 1,475,800 | — | — |
| 2025-08-15 | $45.21 | $45.21 | 1,264,800 | — | — |
| 2025-08-14 | $46.63 | $46.63 | 970,600 | — | — |
| 2025-08-13 | $47.30 | $47.30 | 925,500 | — | — |
| 2025-08-12 | $46.40 | $46.40 | 1,386,900 | — | — |
| 2025-08-11 | $46.33 | $46.33 | 1,151,400 | — | — |
| 2025-08-08 | $47.08 | $47.08 | 785,100 | — | — |
| 2025-08-07 | $47.00 | $47.00 | 1,312,700 | — | — |
| 2025-08-06 | $48.16 | $48.16 | 1,424,000 | — | — |
| 2025-08-05 | $47.77 | $47.77 | 1,599,700 | — | — |
| 2025-08-04 | $45.58 | $45.58 | 1,378,800 | — | — |
| 2025-08-01 | $45.28 | $45.28 | 2,486,500 | — | — |
| 2025-07-31 | $48.63 | $48.63 | 2,148,600 | — | — |
| 2025-07-30 | $48.69 | $48.69 | 2,060,800 | — | — |
| 2025-07-29 | $50.94 | $50.94 | 1,281,900 | — | — |
| 2025-07-28 | $51.60 | $51.60 | 973,100 | — | — |
| 2025-07-25 | $50.49 | $50.49 | 901,600 | — | — |
| 2025-07-24 | $50.70 | $50.70 | 1,203,700 | — | — |
| 2025-07-23 | $50.67 | $50.67 | 1,699,300 | — | — |
| 2025-07-22 | $48.65 | $48.65 | 1,376,300 | — | — |
| 2025-07-21 | $46.29 | $46.29 | 1,019,100 | — | — |
| 2025-07-18 | $46.94 | $46.94 | 961,600 | — | — |
| 2025-07-17 | $47.38 | $47.38 | 1,207,700 | — | — |
| 2025-07-16 | $45.44 | $45.44 | 1,145,000 | — | — |
| 2025-07-15 | $46.66 | $46.66 | 1,228,700 | — | — |
| 2025-07-14 | $48.45 | $48.45 | 1,629,000 | — | — |
| 2025-07-11 | $49.90 | $49.90 | 922,500 | — | — |
| 2025-07-10 | $50.56 | $50.56 | 1,674,500 | — | — |
| 2025-07-09 | $49.52 | $49.52 | 1,736,300 | — | — |
| 2025-07-08 | $48.91 | $48.91 | 2,412,000 | — | — |
| 2025-07-07 | $46.69 | $46.69 | 1,877,600 | — | — |
| 2025-07-03 | $45.44 | $45.44 | 699,400 | — | — |
| 2025-07-02 | $45.43 | $45.43 | 1,141,400 | — | — |
| 2025-07-01 | $43.90 | $43.90 | 1,485,700 | — | — |
| 2025-06-30 | $42.11 | $42.11 | 916,500 | — | — |
| 2025-06-27 | $41.86 | $41.86 | 2,630,500 | — | — |
| 2025-06-26 | $42.15 | $42.15 | 963,900 | — | — |
| 2025-06-25 | $42.02 | $42.02 | 1,191,100 | — | — |
| 2025-06-24 | $41.80 | $41.80 | 2,142,000 | — | — |
| 2025-06-23 | $43.44 | $43.44 | 1,672,200 | — | — |
| 2025-06-20 | $45.40 | $45.40 | 1,463,400 | — | — |
| 2025-06-18 | $45.72 | $45.72 | 1,888,500 | — | — |
| 2025-06-17 | $46.39 | $46.39 | 1,354,900 | — | — |
| 2025-06-16 | $46.88 | $46.88 | 1,781,600 | — | — |
| 2025-06-13 | $46.51 | $46.51 | 1,870,900 | — | — |
| 2025-06-12 | $45.60 | $45.60 | 1,100,800 | — | — |
| 2025-06-11 | $45.46 | $45.46 | 1,809,400 | — | — |
| 2025-06-10 | $44.57 | $44.57 | 1,845,300 | — | — |
| 2025-06-09 | $43.58 | $43.58 | 2,366,400 | — | — |
| 2025-06-06 | $41.61 | $41.61 | 1,899,900 | — | — |
| 2025-06-05 | $39.47 | $39.47 | 1,670,500 | — | — |
| 2025-06-04 | $39.89 | $39.89 | 1,606,500 | — | — |
| 2025-06-03 | $40.48 | $40.48 | 1,660,300 | — | — |
| 2025-06-02 | $38.67 | $38.67 | 1,120,400 | — | — |
| 2025-05-30 | $37.62 | $37.62 | 1,200,500 | — | — |
| 2025-05-29 | $39.19 | $39.19 | 997,200 | — | — |
| 2025-05-28 | $38.60 | $38.60 | 1,729,500 | — | — |
| 2025-05-27 | $38.33 | $38.33 | 1,284,900 | — | — |
| 2025-05-23 | $36.28 | $36.28 | 1,037,200 | — | — |
| 2025-05-22 | $36.06 | $36.06 | 1,288,200 | — | — |
| 2025-05-21 | $36.38 | $36.38 | 1,030,800 | — | — |
| 2025-05-20 | $37.46 | $37.46 | 1,070,700 | — | — |
| 2025-05-19 | $37.34 | $37.34 | 1,443,900 | — | — |
| 2025-05-16 | $38.26 | $38.26 | 1,677,000 | — | — |
| 2025-05-15 | $39.10 | $39.10 | 1,118,300 | — | — |
| 2025-05-14 | $39.53 | $39.53 | 2,133,300 | — | — |
| 2025-05-13 | $38.87 | $38.87 | 1,892,400 | — | — |
| 2025-05-12 | $39.83 | $39.83 | 2,308,800 | — | — |
| 2025-05-09 | $38.21 | $38.21 | 1,370,400 | — | — |
| 2025-05-08 | $37.47 | $37.47 | 1,804,500 | — | — |
| 2025-05-07 | $36.29 | $36.29 | 1,052,800 | — | — |
| 2025-05-06 | $36.71 | $36.71 | 2,696,100 | — | — |
| 2025-05-05 | $35.48 | $35.48 | 3,134,800 | — | — |
| 2025-05-02 | $35.96 | $35.96 | 1,562,700 | — | — |
| 2025-05-01 | $35.55 | $35.55 | 4,261,300 | — | — |
| 2025-04-30 | $32.31 | $32.31 | 2,248,600 | — | — |
| 2025-04-29 | $33.46 | $33.46 | 2,229,900 | — | — |
| 2025-04-28 | $32.65 | $32.65 | 1,705,700 | — | — |
| 2025-04-25 | $32.96 | $32.96 | 974,800 | — | — |
| 2025-04-24 | $32.38 | $32.38 | 1,631,700 | — | — |
| 2025-04-23 | $30.87 | $30.87 | 1,519,500 | — | — |
| 2025-04-22 | $31.33 | $31.33 | 999,100 | — | — |
| 2025-04-21 | $30.96 | $30.96 | 1,754,500 | — | — |
| 2025-04-17 | $31.89 | $31.89 | 1,360,600 | — | — |
| 2025-04-16 | $30.10 | $30.10 | 1,239,000 | — | — |
| 2025-04-15 | $30.37 | $30.37 | 1,582,000 | — | — |
| 2025-04-14 | $30.89 | $30.89 | 1,948,000 | — | — |
| 2025-04-11 | $31.62 | $31.62 | 2,154,200 | — | — |
| 2025-04-10 | $30.04 | $30.04 | 3,177,600 | — | — |
| 2025-04-09 | $33.28 | $33.28 | 3,736,100 | — | — |
| 2025-04-08 | $28.94 | $28.94 | 4,251,600 | — | — |
| 2025-04-07 | $31.24 | $31.24 | 4,494,300 | — | — |
| 2025-04-04 | $29.57 | $29.57 | 5,780,800 | — | — |
| 2025-04-03 | $34.50 | $34.50 | 3,010,400 | — | — |
| 2025-04-02 | $40.09 | $40.09 | 1,065,600 | — | — |
| 2025-04-01 | $40.64 | $40.64 | 1,287,000 | — | — |
| 2025-03-31 | $39.26 | $39.26 | 1,381,800 | — | — |
| 2025-03-28 | $39.47 | $39.47 | 1,137,000 | — | — |
| 2025-03-27 | $40.38 | $40.38 | 872,500 | — | — |
| 2025-03-26 | $40.27 | $40.27 | 1,028,100 | — | — |
| 2025-03-25 | $39.54 | $39.54 | 1,028,900 | — | — |
| 2025-03-24 | $40.07 | $40.07 | 951,200 | — | — |
| 2025-03-21 | $39.64 | $39.64 | 1,774,700 | — | — |
| 2025-03-20 | $40.36 | $40.36 | 1,358,800 | — | — |
| 2025-03-19 | $40.06 | $40.06 | 2,271,200 | — | — |
| 2025-03-18 | $39.51 | $39.51 | 1,264,600 | — | — |
| 2025-03-17 | $38.74 | $38.74 | 1,313,100 | — | — |
| 2025-03-14 | $38.32 | $38.32 | 1,509,500 | — | — |
| 2025-03-13 | $36.31 | $36.31 | 1,287,900 | — | — |
| 2025-03-12 | $36.92 | $36.92 | 1,900,000 | — | — |
| 2025-03-11 | $37.04 | $37.04 | 2,115,800 | — | — |
| 2025-03-10 | $36.98 | $36.98 | 2,573,900 | — | — |
| 2025-03-07 | $37.39 | $37.39 | 3,492,900 | — | — |
| 2025-03-06 | $34.83 | $34.83 | 2,517,000 | — | — |
| 2025-03-05 | $33.98 | $33.98 | 2,200,300 | — | — |
| 2025-03-04 | $33.87 | $33.87 | 5,329,500 | — | — |
| 2025-03-03 | $32.85 | $32.85 | 4,181,100 | — | — |
| 2025-02-28 | $35.70 | $35.70 | 3,176,200 | — | — |
| 2025-02-27 | $36.63 | $36.63 | 2,170,500 | — | — |
| 2025-02-26 | $37.14 | $37.14 | 3,732,700 | — | — |
| 2025-02-25 | $38.62 | $38.62 | 2,975,900 | — | — |
| 2025-02-24 | $40.89 | $40.89 | 2,846,100 | — | — |
| 2025-02-21 | $41.78 | $41.78 | 2,742,400 | — | — |
| 2025-02-20 | $44.56 | $44.56 | 3,458,000 | — | — |
| 2025-02-19 | $42.82 | $42.82 | 2,336,400 | — | — |
| 2025-02-18 | $44.80 | $44.80 | 2,242,900 | — | — |
| 2025-02-14 | $44.51 | $44.51 | 1,425,000 | — | — |
| 2025-02-13 | $45.71 | $45.71 | 1,453,300 | — | — |
| 2025-02-12 | $46.09 | $46.09 | 1,169,100 | — | — |
| 2025-02-11 | $47.30 | $47.30 | 1,618,400 | — | — |
| 2025-02-10 | $47.72 | $47.72 | 1,980,800 | — | — |
| 2025-02-07 | $45.86 | $45.86 | 1,103,500 | — | — |
| 2025-02-06 | $46.45 | $46.45 | 1,312,700 | — | — |
| 2025-02-05 | $47.59 | $47.59 | 1,116,800 | — | — |
| 2025-02-04 | $48.22 | $48.22 | 1,316,900 | — | — |
| 2025-02-03 | $46.25 | $46.25 | 1,939,800 | — | — |
| 2025-01-31 | $47.94 | $47.94 | 954,900 | — | — |
| 2025-01-30 | $48.77 | $48.77 | 1,024,100 | — | — |
| 2025-01-29 | $47.32 | $47.32 | 1,179,300 | — | — |
| 2025-01-28 | $47.53 | $47.53 | 2,059,500 | — | — |
| 2025-01-27 | $48.58 | $48.58 | 1,562,700 | — | — |
| 2025-01-24 | $48.99 | $48.99 | 871,800 | — | — |
| 2025-01-23 | $48.61 | $48.61 | 1,426,800 | — | — |
| 2025-01-22 | $48.26 | $48.26 | 2,264,500 | — | — |
| 2025-01-21 | $48.80 | $48.80 | 2,060,900 | — | — |
| 2025-01-17 | $48.04 | $48.04 | 1,401,800 | — | — |
| 2025-01-16 | $48.49 | $48.49 | 1,613,400 | — | — |
| 2025-01-15 | $49.52 | $49.52 | 2,496,000 | — | — |
| 2025-01-14 | $48.35 | $48.35 | 1,665,800 | — | — |
| 2025-01-13 | $46.31 | $46.31 | 1,572,200 | — | — |
| 2025-01-10 | $45.53 | $45.53 | 1,329,300 | — | — |
| 2025-01-08 | $44.99 | $44.99 | 1,223,600 | — | — |
| 2025-01-07 | $46.47 | $46.47 | 1,078,100 | — | — |
| 2025-01-06 | $45.26 | $45.26 | 993,000 | — | — |
| 2025-01-03 | $44.74 | $44.74 | 1,401,800 | — | — |
| 2025-01-02 | $44.98 | $44.98 | 1,340,900 | — | — |