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
- 2021-05-14 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 | $50.64 | $50.64 | 1,056,100 | — | — |
| 2025-12-30 | $51.17 | $51.17 | 1,061,000 | — | — |
| 2025-12-29 | $52.25 | $52.25 | 1,363,200 | — | — |
| 2025-12-26 | $53.58 | $53.58 | 721,100 | — | — |
| 2025-12-24 | $55.67 | $55.67 | 481,100 | — | — |
| 2025-12-23 | $53.91 | $53.91 | 845,000 | — | — |
| 2025-12-22 | $53.78 | $53.78 | 1,458,200 | — | — |
| 2025-12-19 | $51.22 | $51.22 | 2,508,300 | — | — |
| 2025-12-18 | $47.69 | $47.69 | 829,600 | — | — |
| 2025-12-17 | $48.53 | $48.53 | 927,700 | — | — |
| 2025-12-16 | $48.30 | $48.30 | 1,986,700 | — | — |
| 2025-12-15 | $49.21 | $49.21 | 2,794,400 | — | — |
| 2025-12-12 | $49.80 | $49.80 | 1,384,800 | — | — |
| 2025-12-11 | $46.02 | $46.02 | 1,118,700 | — | — |
| 2025-12-10 | $44.34 | $44.34 | 2,830,400 | — | — |
| 2025-12-09 | $44.66 | $44.66 | 1,769,500 | — | — |
| 2025-12-08 | $45.03 | $45.03 | 2,021,600 | — | — |
| 2025-12-05 | $44.90 | $44.90 | 2,548,300 | — | — |
| 2025-12-04 | $42.61 | $42.61 | 1,914,800 | — | — |
| 2025-12-03 | $41.26 | $41.26 | 3,532,800 | — | — |
| 2025-12-02 | $37.25 | $37.25 | 4,353,900 | — | — |
| 2025-12-01 | $33.00 | $33.00 | 983,300 | — | — |
| 2025-11-28 | $33.75 | $33.75 | 649,300 | — | — |
| 2025-11-26 | $33.33 | $33.33 | 3,201,600 | — | — |
| 2025-11-25 | $29.43 | $29.43 | 1,578,200 | — | — |
| 2025-11-24 | $29.24 | $29.24 | 1,200,900 | — | — |
| 2025-11-21 | $28.46 | $28.46 | 789,100 | — | — |
| 2025-11-20 | $27.87 | $27.87 | 1,232,200 | — | — |
| 2025-11-19 | $28.55 | $28.55 | 1,227,000 | — | — |
| 2025-11-18 | $28.91 | $28.91 | 1,433,000 | — | — |
| 2025-11-17 | $29.46 | $29.46 | 1,380,800 | — | — |
| 2025-11-14 | $28.35 | $28.35 | 1,250,400 | — | — |
| 2025-11-13 | $28.37 | $28.37 | 1,171,300 | — | — |
| 2025-11-12 | $31.08 | $31.08 | 2,624,600 | — | — |
| 2025-11-11 | $29.71 | $29.71 | 1,739,100 | — | — |
| 2025-11-10 | $27.75 | $27.75 | 3,350,200 | — | — |
| 2025-11-07 | $24.19 | $24.19 | 1,301,000 | — | — |
| 2025-11-06 | $25.22 | $25.22 | 2,411,900 | — | — |
| 2025-11-05 | $24.10 | $24.10 | 2,043,400 | — | — |
| 2025-11-04 | $24.35 | $24.35 | 2,467,400 | — | — |
| 2025-11-03 | $25.94 | $25.94 | 2,123,500 | — | — |
| 2025-10-31 | $28.46 | $28.46 | 1,535,800 | — | — |
| 2025-10-30 | $29.67 | $29.67 | 1,022,700 | — | — |
| 2025-10-29 | $29.36 | $29.36 | 1,522,400 | — | — |
| 2025-10-28 | $29.96 | $29.96 | 845,200 | — | — |
| 2025-10-27 | $30.41 | $30.41 | 1,231,800 | — | — |
| 2025-10-24 | $29.22 | $29.22 | 1,204,000 | — | — |
| 2025-10-23 | $28.20 | $28.20 | 1,429,300 | — | — |
| 2025-10-22 | $29.94 | $29.94 | 654,600 | — | — |
| 2025-10-21 | $30.33 | $30.33 | 817,000 | — | — |
| 2025-10-20 | $30.20 | $30.20 | 967,600 | — | — |
| 2025-10-17 | $31.23 | $31.23 | 1,204,900 | — | — |
| 2025-10-16 | $30.51 | $30.51 | 1,131,100 | — | — |
| 2025-10-15 | $31.00 | $31.00 | 1,135,800 | — | — |
| 2025-10-14 | $30.30 | $30.30 | 1,024,000 | — | — |
| 2025-10-13 | $30.49 | $30.49 | 794,100 | — | — |
| 2025-10-10 | $30.09 | $30.09 | 1,292,800 | — | — |
| 2025-10-09 | $30.53 | $30.53 | 1,004,800 | — | — |
| 2025-10-08 | $30.50 | $30.50 | 1,248,500 | — | — |
| 2025-10-07 | $30.80 | $30.80 | 925,800 | — | — |
| 2025-10-06 | $30.94 | $30.94 | 1,447,700 | — | — |
| 2025-10-03 | $30.14 | $30.14 | 981,000 | — | — |
| 2025-10-02 | $29.19 | $29.19 | 740,100 | — | — |
| 2025-10-01 | $28.79 | $28.79 | 1,264,900 | — | — |
| 2025-09-30 | $29.06 | $29.06 | 1,669,800 | — | — |
| 2025-09-29 | $28.90 | $28.90 | 2,312,300 | — | — |
| 2025-09-26 | $28.20 | $28.20 | 1,600,600 | — | — |
| 2025-09-25 | $26.96 | $26.96 | 2,196,300 | — | — |
| 2025-09-24 | $26.14 | $26.14 | 1,067,100 | — | — |
| 2025-09-23 | $25.96 | $25.96 | 990,700 | — | — |
| 2025-09-22 | $26.11 | $26.11 | 2,473,400 | — | — |
| 2025-09-19 | $25.59 | $25.59 | 2,238,100 | — | — |
| 2025-09-18 | $26.34 | $26.34 | 1,747,200 | — | — |
| 2025-09-17 | $24.54 | $24.54 | 1,607,900 | — | — |
| 2025-09-16 | $24.76 | $24.76 | 1,308,500 | — | — |
| 2025-09-15 | $24.24 | $24.24 | 1,406,300 | — | — |
| 2025-09-12 | $23.77 | $23.77 | 1,084,100 | — | — |
| 2025-09-11 | $24.53 | $24.53 | 1,009,500 | — | — |
| 2025-09-10 | $24.36 | $24.36 | 1,835,500 | — | — |
| 2025-09-09 | $25.08 | $25.08 | 2,311,400 | — | — |
| 2025-09-08 | $24.75 | $24.75 | 3,176,500 | — | — |
| 2025-09-05 | $24.19 | $24.19 | 2,748,100 | — | — |
| 2025-09-04 | $21.90 | $21.90 | 1,297,100 | — | — |
| 2025-09-03 | $22.96 | $22.96 | 1,271,100 | — | — |
| 2025-09-02 | $22.61 | $22.61 | 2,387,400 | — | — |
| 2025-08-29 | $21.64 | $21.64 | 2,121,800 | — | — |
| 2025-08-28 | $22.29 | $22.29 | 2,453,500 | — | — |
| 2025-08-27 | $22.02 | $22.02 | 1,495,700 | — | — |
| 2025-08-26 | $22.54 | $22.54 | 1,674,200 | — | — |
| 2025-08-25 | $21.34 | $21.34 | 1,725,200 | — | — |
| 2025-08-22 | $22.57 | $22.57 | 2,043,500 | — | — |
| 2025-08-21 | $22.61 | $22.61 | 2,145,600 | — | — |
| 2025-08-20 | $22.10 | $22.10 | 2,149,600 | — | — |
| 2025-08-19 | $22.07 | $22.07 | 1,860,800 | — | — |
| 2025-08-18 | $21.80 | $21.80 | 1,917,100 | — | — |
| 2025-08-15 | $21.54 | $21.54 | 1,936,700 | — | — |
| 2025-08-14 | $21.27 | $21.27 | 1,638,000 | — | — |
| 2025-08-13 | $21.97 | $21.97 | 2,124,500 | — | — |
| 2025-08-12 | $21.14 | $21.14 | 1,214,700 | — | — |
| 2025-08-11 | $20.17 | $20.17 | 1,418,000 | — | — |
| 2025-08-08 | $19.79 | $19.79 | 1,048,400 | — | — |
| 2025-08-07 | $19.72 | $19.72 | 1,511,700 | — | — |
| 2025-08-06 | $19.25 | $19.25 | 1,748,800 | — | — |
| 2025-08-05 | $20.64 | $20.64 | 2,547,100 | — | — |
| 2025-08-04 | $20.45 | $20.45 | 1,148,700 | — | — |
| 2025-08-01 | $20.95 | $20.95 | 1,028,500 | — | — |
| 2025-07-31 | $20.79 | $20.79 | 1,672,100 | — | — |
| 2025-07-30 | $21.09 | $21.09 | 903,400 | — | — |
| 2025-07-29 | $20.72 | $20.72 | 1,217,300 | — | — |
| 2025-07-28 | $20.87 | $20.87 | 1,048,000 | — | — |
| 2025-07-25 | $21.81 | $21.81 | 946,300 | — | — |
| 2025-07-24 | $21.88 | $21.88 | 674,200 | — | — |
| 2025-07-23 | $22.63 | $22.63 | 648,900 | — | — |
| 2025-07-22 | $22.29 | $22.29 | 663,500 | — | — |
| 2025-07-21 | $22.79 | $22.79 | 779,300 | — | — |
| 2025-07-18 | $23.05 | $23.05 | 756,200 | — | — |
| 2025-07-17 | $23.76 | $23.76 | 892,400 | — | — |
| 2025-07-16 | $23.56 | $23.56 | 967,000 | — | — |
| 2025-07-15 | $23.20 | $23.20 | 1,180,500 | — | — |
| 2025-07-14 | $23.78 | $23.78 | 688,500 | — | — |
| 2025-07-11 | $23.82 | $23.82 | 554,100 | — | — |
| 2025-07-10 | $24.35 | $24.35 | 942,800 | — | — |
| 2025-07-09 | $24.21 | $24.21 | 1,007,200 | — | — |
| 2025-07-08 | $23.00 | $23.00 | 833,800 | — | — |
| 2025-07-07 | $22.97 | $22.97 | 823,700 | — | — |
| 2025-07-03 | $24.00 | $24.00 | 629,800 | — | — |
| 2025-07-02 | $23.65 | $23.65 | 1,320,400 | — | — |
| 2025-07-01 | $23.00 | $23.00 | 1,373,100 | — | — |
| 2025-06-30 | $23.56 | $23.56 | 1,354,100 | — | — |
| 2025-06-27 | $22.65 | $22.65 | 2,679,600 | — | — |
| 2025-06-26 | $23.29 | $23.29 | 1,974,200 | — | — |
| 2025-06-25 | $23.31 | $23.31 | 1,633,900 | — | — |
| 2025-06-24 | $22.58 | $22.58 | 2,033,700 | — | — |
| 2025-06-23 | $21.65 | $21.65 | 1,805,100 | — | — |
| 2025-06-20 | $20.86 | $20.86 | 1,335,300 | — | — |
| 2025-06-18 | $20.92 | $20.92 | 1,335,900 | — | — |
| 2025-06-17 | $21.15 | $21.15 | 1,228,600 | — | — |
| 2025-06-16 | $21.85 | $21.85 | 1,576,100 | — | — |
| 2025-06-13 | $22.74 | $22.74 | 1,448,200 | — | — |
| 2025-06-12 | $22.52 | $22.52 | 1,892,700 | — | — |
| 2025-06-11 | $22.10 | $22.10 | 1,220,400 | — | — |
| 2025-06-10 | $22.62 | $22.62 | 2,140,400 | — | — |
| 2025-06-09 | $22.19 | $22.19 | 2,032,200 | — | — |
| 2025-06-06 | $22.70 | $22.70 | 12,640,800 | — | — |
| 2025-06-05 | $30.63 | $30.63 | 3,478,300 | — | — |
| 2025-06-04 | $32.00 | $32.00 | 2,516,400 | — | — |
| 2025-06-03 | $30.91 | $30.91 | 4,852,200 | — | — |
| 2025-06-02 | $31.74 | $31.74 | 13,253,900 | — | — |
| 2025-05-30 | $18.95 | $18.95 | 2,214,500 | — | — |
| 2025-05-29 | $19.93 | $19.93 | 1,793,300 | — | — |
| 2025-05-28 | $18.87 | $18.87 | 966,800 | — | — |
| 2025-05-27 | $19.04 | $19.04 | 1,724,600 | — | — |
| 2025-05-23 | $19.64 | $19.64 | 1,064,300 | — | — |
| 2025-05-22 | $19.63 | $19.63 | 658,400 | — | — |
| 2025-05-21 | $20.39 | $20.39 | 634,900 | — | — |
| 2025-05-20 | $21.24 | $21.24 | 919,700 | — | — |
| 2025-05-19 | $21.01 | $21.01 | 538,200 | — | — |
| 2025-05-16 | $21.25 | $21.25 | 955,300 | — | — |
| 2025-05-15 | $21.33 | $21.33 | 565,800 | — | — |
| 2025-05-14 | $21.19 | $21.19 | 419,200 | — | — |
| 2025-05-13 | $21.58 | $21.58 | 478,600 | — | — |
| 2025-05-12 | $22.49 | $22.49 | 632,300 | — | — |
| 2025-05-09 | $21.71 | $21.71 | 1,262,500 | — | — |
| 2025-05-08 | $22.03 | $22.03 | 2,049,200 | — | — |
| 2025-05-07 | $22.62 | $22.62 | 1,657,000 | — | — |
| 2025-05-06 | $22.01 | $22.01 | 4,474,300 | — | — |
| 2025-05-05 | $25.53 | $25.53 | 1,284,800 | — | — |
| 2025-05-02 | $25.31 | $25.31 | 1,629,800 | — | — |
| 2025-05-01 | $23.75 | $23.75 | 2,456,400 | — | — |
| 2025-04-30 | $23.37 | $23.37 | 767,000 | — | — |
| 2025-04-29 | $24.00 | $24.00 | 717,400 | — | — |
| 2025-04-28 | $23.41 | $23.41 | 472,800 | — | — |
| 2025-04-25 | $23.22 | $23.22 | 906,400 | — | — |
| 2025-04-24 | $23.47 | $23.47 | 588,500 | — | — |
| 2025-04-23 | $22.34 | $22.34 | 1,124,600 | — | — |
| 2025-04-22 | $21.39 | $21.39 | 1,080,700 | — | — |
| 2025-04-21 | $21.11 | $21.11 | 922,300 | — | — |
| 2025-04-17 | $21.29 | $21.29 | 661,200 | — | — |
| 2025-04-16 | $21.24 | $21.24 | 528,000 | — | — |
| 2025-04-15 | $21.59 | $21.59 | 524,400 | — | — |
| 2025-04-14 | $21.50 | $21.50 | 807,100 | — | — |
| 2025-04-11 | $22.43 | $22.43 | 1,535,200 | — | — |
| 2025-04-10 | $21.81 | $21.81 | 1,059,500 | — | — |
| 2025-04-09 | $22.02 | $22.02 | 1,929,000 | — | — |
| 2025-04-08 | $18.86 | $18.86 | 987,900 | — | — |
| 2025-04-07 | $19.94 | $19.94 | 1,802,300 | — | — |
| 2025-04-04 | $21.31 | $21.31 | 1,278,600 | — | — |
| 2025-04-03 | $22.74 | $22.74 | 874,400 | — | — |
| 2025-04-02 | $23.59 | $23.59 | 816,500 | — | — |
| 2025-04-01 | $22.02 | $22.02 | 1,147,700 | — | — |
| 2025-03-31 | $24.02 | $24.02 | 2,705,800 | — | — |
| 2025-03-28 | $26.63 | $26.63 | 530,000 | — | — |
| 2025-03-27 | $26.52 | $26.52 | 773,500 | — | — |
| 2025-03-26 | $25.91 | $25.91 | 901,300 | — | — |
| 2025-03-25 | $26.95 | $26.95 | 696,200 | — | — |
| 2025-03-24 | $27.15 | $27.15 | 1,340,900 | — | — |
| 2025-03-21 | $27.08 | $27.08 | 1,141,100 | — | — |
| 2025-03-20 | $27.70 | $27.70 | 559,600 | — | — |
| 2025-03-19 | $27.70 | $27.70 | 765,000 | — | — |
| 2025-03-18 | $27.34 | $27.34 | 1,016,600 | — | — |
| 2025-03-17 | $28.07 | $28.07 | 376,700 | — | — |
| 2025-03-14 | $27.99 | $27.99 | 349,200 | — | — |
| 2025-03-13 | $27.66 | $27.66 | 407,700 | — | — |
| 2025-03-12 | $28.18 | $28.18 | 476,900 | — | — |
| 2025-03-11 | $28.36 | $28.36 | 501,300 | — | — |
| 2025-03-10 | $27.80 | $27.80 | 724,700 | — | — |
| 2025-03-07 | $28.82 | $28.82 | 608,400 | — | — |
| 2025-03-06 | $29.30 | $29.30 | 812,500 | — | — |
| 2025-03-05 | $29.96 | $29.96 | 682,200 | — | — |
| 2025-03-04 | $28.60 | $28.60 | 1,000,300 | — | — |
| 2025-03-03 | $28.41 | $28.41 | 789,800 | — | — |
| 2025-02-28 | $29.93 | $29.93 | 795,400 | — | — |
| 2025-02-27 | $29.41 | $29.41 | 704,100 | — | — |
| 2025-02-26 | $27.77 | $27.77 | 756,600 | — | — |
| 2025-02-25 | $27.10 | $27.10 | 795,200 | — | — |
| 2025-02-24 | $27.19 | $27.19 | 822,100 | — | — |
| 2025-02-21 | $28.58 | $28.58 | 1,227,800 | — | — |
| 2025-02-20 | $29.61 | $29.61 | 681,700 | — | — |
| 2025-02-19 | $29.52 | $29.52 | 1,164,600 | — | — |
| 2025-02-18 | $29.18 | $29.18 | 2,316,600 | — | — |
| 2025-02-14 | $27.46 | $27.46 | 6,404,300 | — | — |
| 2025-02-13 | $34.18 | $34.18 | 566,800 | — | — |
| 2025-02-12 | $34.55 | $34.55 | 443,900 | — | — |
| 2025-02-11 | $34.04 | $34.04 | 496,900 | — | — |
| 2025-02-10 | $35.88 | $35.88 | 539,500 | — | — |
| 2025-02-07 | $36.14 | $36.14 | 451,000 | — | — |
| 2025-02-06 | $37.18 | $37.18 | 833,500 | — | — |
| 2025-02-05 | $38.11 | $38.11 | 479,200 | — | — |
| 2025-02-04 | $38.07 | $38.07 | 424,900 | — | — |
| 2025-02-03 | $36.54 | $36.54 | 461,700 | — | — |
| 2025-01-31 | $37.28 | $37.28 | 482,900 | — | — |
| 2025-01-30 | $37.48 | $37.48 | 841,100 | — | — |
| 2025-01-29 | $37.93 | $37.93 | 979,600 | — | — |
| 2025-01-28 | $35.98 | $35.98 | 874,700 | — | — |
| 2025-01-27 | $34.84 | $34.84 | 653,100 | — | — |
| 2025-01-24 | $33.92 | $33.92 | 547,100 | — | — |
| 2025-01-23 | $34.09 | $34.09 | 1,004,800 | — | — |
| 2025-01-22 | $33.77 | $33.77 | 606,800 | — | — |
| 2025-01-21 | $33.70 | $33.70 | 1,015,900 | — | — |
| 2025-01-17 | $33.37 | $33.37 | 1,045,400 | — | — |
| 2025-01-16 | $32.78 | $32.78 | 719,400 | — | — |
| 2025-01-15 | $33.88 | $33.88 | 977,400 | — | — |
| 2025-01-14 | $34.59 | $34.59 | 695,700 | — | — |
| 2025-01-13 | $34.77 | $34.77 | 1,422,500 | — | — |
| 2025-01-10 | $37.02 | $37.02 | 944,200 | — | — |
| 2025-01-08 | $42.19 | $42.19 | 403,100 | — | — |
| 2025-01-07 | $42.10 | $42.10 | 572,100 | — | — |
| 2025-01-06 | $42.26 | $42.26 | 588,900 | — | — |
| 2025-01-03 | $43.22 | $43.22 | 297,800 | — | — |
| 2025-01-02 | $42.20 | $42.20 | 382,500 | — | — |