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
- 2021-07-21 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 | $54.17 | $54.17 | 1,034,900 | — | — |
| 2025-12-30 | $54.77 | $54.77 | 1,253,000 | — | — |
| 2025-12-29 | $56.05 | $56.05 | 2,318,800 | — | — |
| 2025-12-26 | $53.81 | $53.81 | 1,504,500 | — | — |
| 2025-12-24 | $54.27 | $54.27 | 848,200 | — | — |
| 2025-12-23 | $54.63 | $54.63 | 1,540,300 | — | — |
| 2025-12-22 | $55.28 | $55.28 | 2,256,100 | — | — |
| 2025-12-19 | $56.70 | $56.70 | 4,035,200 | — | — |
| 2025-12-18 | $54.53 | $54.53 | 1,646,400 | — | — |
| 2025-12-17 | $53.09 | $53.09 | 2,071,400 | — | — |
| 2025-12-16 | $53.66 | $53.66 | 2,988,200 | — | — |
| 2025-12-15 | $54.76 | $54.76 | 2,739,000 | — | — |
| 2025-12-12 | $54.49 | $54.49 | 4,227,200 | — | — |
| 2025-12-11 | $52.75 | $52.75 | 2,066,000 | — | — |
| 2025-12-10 | $52.01 | $52.01 | 3,264,000 | — | — |
| 2025-12-09 | $52.31 | $52.31 | 3,221,600 | — | — |
| 2025-12-08 | $50.65 | $50.65 | 5,163,100 | — | — |
| 2025-12-05 | $49.05 | $49.05 | 12,135,100 | — | — |
| 2025-12-04 | $41.57 | $41.57 | 4,367,700 | — | — |
| 2025-12-03 | $42.51 | $42.51 | 3,037,400 | — | — |
| 2025-12-02 | $41.97 | $41.97 | 3,645,400 | — | — |
| 2025-12-01 | $44.12 | $44.12 | 3,572,100 | — | — |
| 2025-11-28 | $41.33 | $41.33 | 1,248,100 | — | — |
| 2025-11-26 | $40.19 | $40.19 | 2,695,000 | — | — |
| 2025-11-25 | $38.17 | $38.17 | 3,121,000 | — | — |
| 2025-11-24 | $36.67 | $36.67 | 2,256,200 | — | — |
| 2025-11-21 | $36.70 | $36.70 | 3,244,400 | — | — |
| 2025-11-20 | $33.79 | $33.79 | 2,078,300 | — | — |
| 2025-11-19 | $34.79 | $34.79 | 1,762,300 | — | — |
| 2025-11-18 | $34.56 | $34.56 | 1,295,000 | — | — |
| 2025-11-17 | $35.09 | $35.09 | 1,517,100 | — | — |
| 2025-11-14 | $35.70 | $35.70 | 2,068,100 | — | — |
| 2025-11-13 | $34.95 | $34.95 | 1,841,300 | — | — |
| 2025-11-12 | $35.39 | $35.39 | 1,481,100 | — | — |
| 2025-11-11 | $34.97 | $34.97 | 1,306,100 | — | — |
| 2025-11-10 | $34.99 | $34.99 | 2,262,100 | — | — |
| 2025-11-07 | $35.07 | $35.07 | 1,914,000 | — | — |
| 2025-11-06 | $36.32 | $36.32 | 2,100,400 | — | — |
| 2025-11-05 | $37.43 | $37.43 | 3,789,000 | — | — |
| 2025-11-04 | $35.37 | $35.37 | 1,782,800 | — | — |
| 2025-11-03 | $36.01 | $36.01 | 2,420,900 | — | — |
| 2025-10-31 | $35.25 | $35.25 | 2,583,900 | — | — |
| 2025-10-30 | $33.87 | $33.87 | 3,389,200 | — | — |
| 2025-10-29 | $36.23 | $36.23 | 4,541,100 | — | — |
| 2025-10-28 | $34.53 | $34.53 | 1,403,300 | — | — |
| 2025-10-27 | $34.87 | $34.87 | 2,305,100 | — | — |
| 2025-10-24 | $33.17 | $33.17 | 2,282,700 | — | — |
| 2025-10-23 | $32.74 | $32.74 | 1,459,800 | — | — |
| 2025-10-22 | $31.09 | $31.09 | 1,450,900 | — | — |
| 2025-10-21 | $31.37 | $31.37 | 1,416,100 | — | — |
| 2025-10-20 | $31.52 | $31.52 | 1,668,300 | — | — |
| 2025-10-17 | $30.28 | $30.28 | 1,534,400 | — | — |
| 2025-10-16 | $30.19 | $30.19 | 3,141,200 | — | — |
| 2025-10-15 | $30.39 | $30.39 | 2,973,900 | — | — |
| 2025-10-14 | $29.46 | $29.46 | 1,457,400 | — | — |
| 2025-10-13 | $29.06 | $29.06 | 1,566,900 | — | — |
| 2025-10-10 | $28.25 | $28.25 | 2,844,300 | — | — |
| 2025-10-09 | $29.59 | $29.59 | 1,883,300 | — | — |
| 2025-10-08 | $30.22 | $30.22 | 2,025,200 | — | — |
| 2025-10-07 | $28.47 | $28.47 | 1,588,600 | — | — |
| 2025-10-06 | $29.20 | $29.20 | 1,831,000 | — | — |
| 2025-10-03 | $29.09 | $29.09 | 1,956,300 | — | — |
| 2025-10-02 | $29.18 | $29.18 | 2,288,900 | — | — |
| 2025-10-01 | $29.35 | $29.35 | 3,454,200 | — | — |
| 2025-09-30 | $27.14 | $27.14 | 1,994,800 | — | — |
| 2025-09-29 | $26.49 | $26.49 | 2,657,100 | — | — |
| 2025-09-26 | $26.24 | $26.24 | 1,384,100 | — | — |
| 2025-09-25 | $25.59 | $25.59 | 1,417,200 | — | — |
| 2025-09-24 | $25.65 | $25.65 | 1,170,300 | — | — |
| 2025-09-23 | $25.69 | $25.69 | 1,979,200 | — | — |
| 2025-09-22 | $25.56 | $25.56 | 2,513,600 | — | — |
| 2025-09-19 | $26.62 | $26.62 | 3,204,500 | — | — |
| 2025-09-18 | $27.53 | $27.53 | 2,022,000 | — | — |
| 2025-09-17 | $27.01 | $27.01 | 2,877,200 | — | — |
| 2025-09-16 | $26.29 | $26.29 | 2,564,600 | — | — |
| 2025-09-15 | $27.70 | $27.70 | 4,260,000 | — | — |
| 2025-09-12 | $26.44 | $26.44 | 2,819,800 | — | — |
| 2025-09-11 | $27.02 | $27.02 | 3,501,700 | — | — |
| 2025-09-10 | $25.66 | $25.66 | 2,103,800 | — | — |
| 2025-09-09 | $25.54 | $25.54 | 2,605,700 | — | — |
| 2025-09-08 | $25.65 | $25.65 | 3,471,600 | — | — |
| 2025-09-05 | $26.25 | $26.25 | 4,450,300 | — | — |
| 2025-09-04 | $25.67 | $25.67 | 5,323,500 | — | — |
| 2025-09-03 | $22.97 | $22.97 | 2,543,800 | — | — |
| 2025-09-02 | $22.40 | $22.40 | 3,567,700 | — | — |
| 2025-08-29 | $23.02 | $23.02 | 3,767,300 | — | — |
| 2025-08-28 | $22.67 | $22.67 | 8,639,700 | — | — |
| 2025-08-27 | $22.78 | $22.78 | 5,301,500 | — | — |
| 2025-08-26 | $21.99 | $21.99 | 3,142,300 | — | — |
| 2025-08-25 | $21.76 | $21.76 | 1,757,300 | — | — |
| 2025-08-22 | $22.15 | $22.15 | 3,414,100 | — | — |
| 2025-08-21 | $21.34 | $21.34 | 1,723,400 | — | — |
| 2025-08-20 | $22.01 | $22.01 | 1,871,900 | — | — |
| 2025-08-19 | $22.38 | $22.38 | 2,108,100 | — | — |
| 2025-08-18 | $22.72 | $22.72 | 2,144,300 | — | — |
| 2025-08-15 | $22.34 | $22.34 | 2,694,700 | — | — |
| 2025-08-14 | $22.42 | $22.42 | 3,787,500 | — | — |
| 2025-08-13 | $22.63 | $22.63 | 2,435,500 | — | — |
| 2025-08-12 | $22.20 | $22.20 | 4,689,500 | — | — |
| 2025-08-11 | $21.32 | $21.32 | 2,603,600 | — | — |
| 2025-08-08 | $21.12 | $21.12 | 1,861,700 | — | — |
| 2025-08-07 | $21.68 | $21.68 | 4,531,700 | — | — |
| 2025-08-06 | $20.48 | $20.48 | 2,965,200 | — | — |
| 2025-08-05 | $19.71 | $19.71 | 4,017,600 | — | — |
| 2025-08-04 | $20.56 | $20.56 | 3,057,000 | — | — |
| 2025-08-01 | $18.72 | $18.72 | 3,735,600 | — | — |
| 2025-07-31 | $18.80 | $18.80 | 3,381,200 | — | — |
| 2025-07-30 | $19.52 | $19.52 | 3,720,000 | — | — |
| 2025-07-29 | $19.92 | $19.92 | 3,339,900 | — | — |
| 2025-07-28 | $20.80 | $20.80 | 2,329,400 | — | — |
| 2025-07-25 | $21.48 | $21.48 | 1,735,300 | — | — |
| 2025-07-24 | $20.81 | $20.81 | 1,821,900 | — | — |
| 2025-07-23 | $21.63 | $21.63 | 2,572,500 | — | — |
| 2025-07-22 | $21.14 | $21.14 | 4,103,100 | — | — |
| 2025-07-21 | $19.92 | $19.92 | 3,458,900 | — | — |
| 2025-07-18 | $19.04 | $19.04 | 3,178,300 | — | — |
| 2025-07-17 | $18.38 | $18.38 | 3,119,800 | — | — |
| 2025-07-16 | $17.70 | $17.70 | 3,996,600 | — | — |
| 2025-07-15 | $18.27 | $18.27 | 3,053,800 | — | — |
| 2025-07-14 | $18.95 | $18.95 | 3,242,700 | — | — |
| 2025-07-11 | $19.14 | $19.14 | 2,386,200 | — | — |
| 2025-07-10 | $20.14 | $20.14 | 1,945,900 | — | — |
| 2025-07-09 | $19.99 | $19.99 | 1,530,000 | — | — |
| 2025-07-08 | $19.98 | $19.98 | 3,344,400 | — | — |
| 2025-07-07 | $20.46 | $20.46 | 4,455,700 | — | — |
| 2025-07-03 | $20.57 | $20.57 | 2,706,700 | — | — |
| 2025-07-02 | $20.40 | $20.40 | 4,175,800 | — | — |
| 2025-07-01 | $19.54 | $19.54 | 4,245,800 | — | — |
| 2025-06-30 | $18.52 | $18.52 | 2,952,700 | — | — |
| 2025-06-27 | $19.32 | $19.32 | 3,475,800 | — | — |
| 2025-06-26 | $18.91 | $18.91 | 2,738,100 | — | — |
| 2025-06-25 | $18.88 | $18.88 | 3,168,900 | — | — |
| 2025-06-24 | $19.50 | $19.50 | 2,707,900 | — | — |
| 2025-06-23 | $18.58 | $18.58 | 2,335,400 | — | — |
| 2025-06-20 | $18.83 | $18.83 | 3,524,800 | — | — |
| 2025-06-18 | $18.40 | $18.40 | 3,081,400 | — | — |
| 2025-06-17 | $18.38 | $18.38 | 3,469,200 | — | — |
| 2025-06-16 | $18.62 | $18.62 | 7,538,000 | — | — |
| 2025-06-13 | $18.19 | $18.19 | 5,019,700 | — | — |
| 2025-06-12 | $19.81 | $19.81 | 4,160,400 | — | — |
| 2025-06-11 | $21.00 | $21.00 | 5,809,700 | — | — |
| 2025-06-10 | $22.20 | $22.20 | 4,273,600 | — | — |
| 2025-06-09 | $22.72 | $22.72 | 2,616,000 | — | — |
| 2025-06-06 | $22.16 | $22.16 | 2,559,500 | — | — |
| 2025-06-05 | $20.88 | $20.88 | 3,282,100 | — | — |
| 2025-06-04 | $20.47 | $20.47 | 2,923,400 | — | — |
| 2025-06-03 | $20.27 | $20.27 | 5,321,000 | — | — |
| 2025-06-02 | $20.83 | $20.83 | 2,908,200 | — | — |
| 2025-05-30 | $21.21 | $21.21 | 7,497,000 | — | — |
| 2025-05-29 | $20.71 | $20.71 | 5,136,600 | — | — |
| 2025-05-28 | $20.99 | $20.99 | 6,391,900 | — | — |
| 2025-05-27 | $22.54 | $22.54 | 3,580,700 | — | — |
| 2025-05-23 | $22.27 | $22.27 | 1,700,300 | — | — |
| 2025-05-22 | $22.85 | $22.85 | 1,433,200 | — | — |
| 2025-05-21 | $22.24 | $22.24 | 1,596,600 | — | — |
| 2025-05-20 | $23.53 | $23.53 | 2,441,800 | — | — |
| 2025-05-19 | $22.79 | $22.79 | 2,802,900 | — | — |
| 2025-05-16 | $23.57 | $23.57 | 2,171,700 | — | — |
| 2025-05-15 | $23.20 | $23.20 | 2,004,600 | — | — |
| 2025-05-14 | $22.78 | $22.78 | 3,387,100 | — | — |
| 2025-05-13 | $22.74 | $22.74 | 2,305,600 | — | — |
| 2025-05-12 | $21.92 | $21.92 | 4,911,200 | — | — |
| 2025-05-09 | $19.26 | $19.26 | 2,814,100 | — | — |
| 2025-05-08 | $19.74 | $19.74 | 2,404,400 | — | — |
| 2025-05-07 | $19.24 | $19.24 | 1,897,000 | — | — |
| 2025-05-06 | $19.01 | $19.01 | 2,310,700 | — | — |
| 2025-05-05 | $19.26 | $19.26 | 1,599,000 | — | — |
| 2025-05-02 | $19.59 | $19.59 | 2,616,600 | — | — |
| 2025-05-01 | $19.19 | $19.19 | 2,264,600 | — | — |
| 2025-04-30 | $18.80 | $18.80 | 2,891,300 | — | — |
| 2025-04-29 | $18.78 | $18.78 | 1,482,600 | — | — |
| 2025-04-28 | $18.96 | $18.96 | 2,044,200 | — | — |
| 2025-04-25 | $18.54 | $18.54 | 2,773,000 | — | — |
| 2025-04-24 | $18.57 | $18.57 | 2,262,500 | — | — |
| 2025-04-23 | $18.07 | $18.07 | 3,234,600 | — | — |
| 2025-04-22 | $17.30 | $17.30 | 3,684,700 | — | — |
| 2025-04-21 | $16.37 | $16.37 | 3,797,600 | — | — |
| 2025-04-17 | $16.00 | $16.00 | 2,552,600 | — | — |
| 2025-04-16 | $15.62 | $15.62 | 2,731,100 | — | — |
| 2025-04-15 | $15.93 | $15.93 | 2,794,600 | — | — |
| 2025-04-14 | $16.28 | $16.28 | 4,210,700 | — | — |
| 2025-04-11 | $17.09 | $17.09 | 4,296,700 | — | — |
| 2025-04-10 | $17.59 | $17.59 | 6,463,300 | — | — |
| 2025-04-09 | $19.98 | $19.98 | 8,678,800 | — | — |
| 2025-04-08 | $16.81 | $16.81 | 5,025,500 | — | — |
| 2025-04-07 | $17.21 | $17.21 | 5,643,000 | — | — |
| 2025-04-04 | $16.95 | $16.95 | 11,269,000 | — | — |
| 2025-04-03 | $14.87 | $14.87 | 13,693,700 | — | — |
| 2025-04-02 | $19.22 | $19.22 | 2,727,200 | — | — |
| 2025-04-01 | $18.37 | $18.37 | 3,585,300 | — | — |
| 2025-03-31 | $18.58 | $18.58 | 3,021,300 | — | — |
| 2025-03-28 | $18.32 | $18.32 | 3,931,800 | — | — |
| 2025-03-27 | $19.50 | $19.50 | 2,017,000 | — | — |
| 2025-03-26 | $19.55 | $19.55 | 3,794,400 | — | — |
| 2025-03-25 | $20.57 | $20.57 | 3,230,700 | — | — |
| 2025-03-24 | $21.38 | $21.38 | 4,238,700 | — | — |
| 2025-03-21 | $20.92 | $20.92 | 4,923,100 | — | — |
| 2025-03-20 | $21.75 | $21.75 | 3,848,800 | — | — |
| 2025-03-19 | $21.68 | $21.68 | 5,187,300 | — | — |
| 2025-03-18 | $20.39 | $20.39 | 4,303,300 | — | — |
| 2025-03-17 | $20.06 | $20.06 | 5,753,800 | — | — |
| 2025-03-14 | $18.57 | $18.57 | 7,902,500 | — | — |
| 2025-03-13 | $17.65 | $17.65 | 7,209,100 | — | — |
| 2025-03-12 | $17.18 | $17.18 | 9,620,500 | — | — |
| 2025-03-11 | $16.25 | $16.25 | 9,523,700 | — | — |
| 2025-03-10 | $16.78 | $16.78 | 7,888,300 | — | — |
| 2025-03-07 | $19.05 | $19.05 | 10,348,000 | — | — |
| 2025-03-06 | $20.38 | $20.38 | 10,190,100 | — | — |
| 2025-03-05 | $22.21 | $22.21 | 8,714,500 | — | — |
| 2025-03-04 | $23.38 | $23.38 | 3,749,500 | — | — |
| 2025-03-03 | $24.01 | $24.01 | 4,099,800 | — | — |
| 2025-02-28 | $26.73 | $26.73 | 2,446,600 | — | — |
| 2025-02-27 | $26.87 | $26.87 | 1,989,600 | — | — |
| 2025-02-26 | $28.35 | $28.35 | 1,400,400 | — | — |
| 2025-02-25 | $28.45 | $28.45 | 2,651,100 | — | — |
| 2025-02-24 | $28.61 | $28.61 | 2,126,100 | — | — |
| 2025-02-21 | $27.96 | $27.96 | 2,781,700 | — | — |
| 2025-02-20 | $29.33 | $29.33 | 1,838,200 | — | — |
| 2025-02-19 | $30.03 | $30.03 | 3,141,000 | — | — |
| 2025-02-18 | $31.24 | $31.24 | 2,923,900 | — | — |
| 2025-02-14 | $32.83 | $32.83 | 1,412,100 | — | — |
| 2025-02-13 | $32.48 | $32.48 | 1,416,700 | — | — |
| 2025-02-12 | $32.60 | $32.60 | 1,465,300 | — | — |
| 2025-02-11 | $32.63 | $32.63 | 1,523,900 | — | — |
| 2025-02-10 | $32.80 | $32.80 | 2,209,100 | — | — |
| 2025-02-07 | $32.14 | $32.14 | 2,054,200 | — | — |
| 2025-02-06 | $33.66 | $33.66 | 1,271,100 | — | — |
| 2025-02-05 | $34.10 | $34.10 | 1,417,200 | — | — |
| 2025-02-04 | $34.13 | $34.13 | 1,812,800 | — | — |
| 2025-02-03 | $34.91 | $34.91 | 1,776,300 | — | — |
| 2025-01-31 | $36.36 | $36.36 | 1,621,600 | — | — |
| 2025-01-30 | $36.78 | $36.78 | 1,557,600 | — | — |
| 2025-01-29 | $36.16 | $36.16 | 4,127,300 | — | — |
| 2025-01-28 | $37.90 | $37.90 | 2,427,300 | — | — |
| 2025-01-27 | $37.34 | $37.34 | 2,260,200 | — | — |
| 2025-01-24 | $37.75 | $37.75 | 2,582,400 | — | — |
| 2025-01-23 | $38.33 | $38.33 | 1,999,800 | — | — |
| 2025-01-22 | $38.60 | $38.60 | 1,646,700 | — | — |
| 2025-01-21 | $38.74 | $38.74 | 1,932,800 | — | — |
| 2025-01-17 | $37.10 | $37.10 | 1,366,200 | — | — |
| 2025-01-16 | $36.37 | $36.37 | 1,518,100 | — | — |
| 2025-01-15 | $36.23 | $36.23 | 1,427,700 | — | — |
| 2025-01-14 | $35.48 | $35.48 | 1,847,000 | — | — |
| 2025-01-13 | $35.82 | $35.82 | 2,640,200 | — | — |
| 2025-01-10 | $37.58 | $37.58 | 1,755,000 | — | — |
| 2025-01-08 | $38.49 | $38.49 | 1,452,900 | — | — |
| 2025-01-07 | $39.14 | $39.14 | 1,935,300 | — | — |
| 2025-01-06 | $39.72 | $39.72 | 2,100,600 | — | — |
| 2025-01-03 | $41.86 | $41.86 | 1,164,200 | — | — |
| 2025-01-02 | $40.42 | $40.42 | 1,983,800 | — | — |