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
- 2021-06-30 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 | $59.47 | $59.47 | 856,700 | — | — |
| 2025-12-30 | $63.14 | $63.14 | 498,800 | — | — |
| 2025-12-29 | $64.32 | $64.32 | 439,000 | — | — |
| 2025-12-26 | $62.72 | $62.72 | 240,600 | — | — |
| 2025-12-24 | $63.41 | $63.41 | 168,100 | — | — |
| 2025-12-23 | $63.29 | $63.29 | 678,500 | — | — |
| 2025-12-22 | $64.65 | $64.65 | 875,400 | — | — |
| 2025-12-19 | $61.51 | $61.51 | 1,248,900 | — | — |
| 2025-12-18 | $59.28 | $59.28 | 719,200 | — | — |
| 2025-12-17 | $59.18 | $59.18 | 1,443,800 | — | — |
| 2025-12-16 | $60.91 | $60.91 | 881,200 | — | — |
| 2025-12-15 | $58.13 | $58.13 | 727,400 | — | — |
| 2025-12-12 | $58.00 | $58.00 | 803,100 | — | — |
| 2025-12-11 | $61.62 | $61.62 | 550,000 | — | — |
| 2025-12-10 | $61.25 | $61.25 | 744,000 | — | — |
| 2025-12-09 | $61.25 | $61.25 | 1,290,800 | — | — |
| 2025-12-08 | $58.23 | $58.23 | 471,700 | — | — |
| 2025-12-05 | $59.79 | $59.79 | 662,700 | — | — |
| 2025-12-04 | $58.39 | $58.39 | 539,300 | — | — |
| 2025-12-03 | $56.37 | $56.37 | 471,100 | — | — |
| 2025-12-02 | $56.82 | $56.82 | 479,200 | — | — |
| 2025-12-01 | $55.18 | $55.18 | 580,800 | — | — |
| 2025-11-28 | $58.47 | $58.47 | 219,300 | — | — |
| 2025-11-26 | $57.88 | $57.88 | 354,100 | — | — |
| 2025-11-25 | $57.68 | $57.68 | 802,500 | — | — |
| 2025-11-24 | $55.47 | $55.47 | 581,700 | — | — |
| 2025-11-21 | $55.96 | $55.96 | 727,400 | — | — |
| 2025-11-20 | $55.39 | $55.39 | 864,300 | — | — |
| 2025-11-19 | $60.36 | $60.36 | 618,300 | — | — |
| 2025-11-18 | $58.35 | $58.35 | 732,900 | — | — |
| 2025-11-17 | $56.34 | $56.34 | 875,100 | — | — |
| 2025-11-14 | $60.58 | $60.58 | 653,100 | — | — |
| 2025-11-13 | $59.22 | $59.22 | 815,300 | — | — |
| 2025-11-12 | $65.66 | $65.66 | 572,100 | — | — |
| 2025-11-11 | $65.59 | $65.59 | 667,000 | — | — |
| 2025-11-10 | $66.39 | $66.39 | 754,300 | — | — |
| 2025-11-07 | $64.81 | $64.81 | 1,007,000 | — | — |
| 2025-11-06 | $62.02 | $62.02 | 1,586,100 | — | — |
| 2025-11-05 | $62.67 | $62.67 | 1,063,500 | — | — |
| 2025-11-04 | $62.62 | $62.62 | 3,147,500 | — | — |
| 2025-11-03 | $48.57 | $48.57 | 706,600 | — | — |
| 2025-10-31 | $48.69 | $48.69 | 665,500 | — | — |
| 2025-10-30 | $48.52 | $48.52 | 302,400 | — | — |
| 2025-10-29 | $50.52 | $50.52 | 335,400 | — | — |
| 2025-10-28 | $49.39 | $49.39 | 300,100 | — | — |
| 2025-10-27 | $50.43 | $50.43 | 403,600 | — | — |
| 2025-10-24 | $49.77 | $49.77 | 761,300 | — | — |
| 2025-10-23 | $50.25 | $50.25 | 265,600 | — | — |
| 2025-10-22 | $48.69 | $48.69 | 417,100 | — | — |
| 2025-10-21 | $48.55 | $48.55 | 481,800 | — | — |
| 2025-10-20 | $48.32 | $48.32 | 370,500 | — | — |
| 2025-10-17 | $47.02 | $47.02 | 730,100 | — | — |
| 2025-10-16 | $47.06 | $47.06 | 1,439,200 | — | — |
| 2025-10-15 | $48.69 | $48.69 | 604,500 | — | — |
| 2025-10-14 | $48.24 | $48.24 | 689,900 | — | — |
| 2025-10-13 | $50.00 | $50.00 | 389,100 | — | — |
| 2025-10-10 | $48.16 | $48.16 | 517,000 | — | — |
| 2025-10-09 | $51.77 | $51.77 | 732,300 | — | — |
| 2025-10-08 | $52.57 | $52.57 | 559,200 | — | — |
| 2025-10-07 | $53.20 | $53.20 | 573,200 | — | — |
| 2025-10-06 | $52.75 | $52.75 | 635,900 | — | — |
| 2025-10-03 | $51.52 | $51.52 | 657,100 | — | — |
| 2025-10-02 | $50.26 | $50.26 | 1,098,800 | — | — |
| 2025-10-01 | $52.44 | $52.44 | 668,700 | — | — |
| 2025-09-30 | $54.47 | $54.47 | 929,400 | — | — |
| 2025-09-29 | $55.91 | $55.91 | 653,400 | — | — |
| 2025-09-26 | $55.86 | $55.86 | 846,500 | — | — |
| 2025-09-25 | $55.02 | $55.02 | 626,100 | — | — |
| 2025-09-24 | $54.13 | $54.13 | 1,627,000 | — | — |
| 2025-09-23 | $54.21 | $54.21 | 1,039,800 | — | — |
| 2025-09-22 | $55.03 | $55.03 | 489,100 | — | — |
| 2025-09-19 | $53.81 | $53.81 | 1,030,000 | — | — |
| 2025-09-18 | $52.43 | $52.43 | 496,500 | — | — |
| 2025-09-17 | $51.66 | $51.66 | 626,300 | — | — |
| 2025-09-16 | $51.16 | $51.16 | 719,500 | — | — |
| 2025-09-15 | $52.13 | $52.13 | 1,000,900 | — | — |
| 2025-09-12 | $50.96 | $50.96 | 487,300 | — | — |
| 2025-09-11 | $50.63 | $50.63 | 649,300 | — | — |
| 2025-09-10 | $48.31 | $48.31 | 542,400 | — | — |
| 2025-09-09 | $49.84 | $49.84 | 768,100 | — | — |
| 2025-09-08 | $51.79 | $51.79 | 687,700 | — | — |
| 2025-09-05 | $49.68 | $49.68 | 605,700 | — | — |
| 2025-09-04 | $49.16 | $49.16 | 865,300 | — | — |
| 2025-09-03 | $46.71 | $46.71 | 1,240,600 | — | — |
| 2025-09-02 | $51.00 | $51.00 | 1,266,300 | — | — |
| 2025-08-29 | $49.48 | $49.48 | 446,800 | — | — |
| 2025-08-28 | $49.89 | $49.89 | 703,000 | — | — |
| 2025-08-27 | $47.45 | $47.45 | 522,600 | — | — |
| 2025-08-26 | $48.16 | $48.16 | 513,400 | — | — |
| 2025-08-25 | $47.86 | $47.86 | 834,500 | — | — |
| 2025-08-22 | $49.26 | $49.26 | 907,900 | — | — |
| 2025-08-21 | $46.57 | $46.57 | 686,900 | — | — |
| 2025-08-20 | $44.53 | $44.53 | 676,100 | — | — |
| 2025-08-19 | $45.73 | $45.73 | 497,000 | — | — |
| 2025-08-18 | $47.39 | $47.39 | 570,000 | — | — |
| 2025-08-15 | $47.68 | $47.68 | 617,800 | — | — |
| 2025-08-14 | $47.18 | $47.18 | 665,300 | — | — |
| 2025-08-13 | $47.90 | $47.90 | 927,500 | — | — |
| 2025-08-12 | $47.46 | $47.46 | 1,277,000 | — | — |
| 2025-08-11 | $43.04 | $43.04 | 525,300 | — | — |
| 2025-08-08 | $41.64 | $41.64 | 947,300 | — | — |
| 2025-08-07 | $43.08 | $43.08 | 1,071,400 | — | — |
| 2025-08-06 | $44.02 | $44.02 | 2,008,900 | — | — |
| 2025-08-05 | $44.28 | $44.28 | 6,212,300 | — | — |
| 2025-08-04 | $30.97 | $30.97 | 716,300 | — | — |
| 2025-08-01 | $31.07 | $31.07 | 594,100 | — | — |
| 2025-07-31 | $32.34 | $32.34 | 620,900 | — | — |
| 2025-07-30 | $31.18 | $31.18 | 765,700 | — | — |
| 2025-07-29 | $31.66 | $31.66 | 410,500 | — | — |
| 2025-07-28 | $32.84 | $32.84 | 361,800 | — | — |
| 2025-07-25 | $32.62 | $32.62 | 373,700 | — | — |
| 2025-07-24 | $31.52 | $31.52 | 425,100 | — | — |
| 2025-07-23 | $32.47 | $32.47 | 488,400 | — | — |
| 2025-07-22 | $31.80 | $31.80 | 911,200 | — | — |
| 2025-07-21 | $34.80 | $34.80 | 451,000 | — | — |
| 2025-07-18 | $35.05 | $35.05 | 759,700 | — | — |
| 2025-07-17 | $35.22 | $35.22 | 519,700 | — | — |
| 2025-07-16 | $34.74 | $34.74 | 892,400 | — | — |
| 2025-07-15 | $34.67 | $34.67 | 756,800 | — | — |
| 2025-07-14 | $33.23 | $33.23 | 690,700 | — | — |
| 2025-07-11 | $34.49 | $34.49 | 722,600 | — | — |
| 2025-07-10 | $35.96 | $35.96 | 803,900 | — | — |
| 2025-07-09 | $35.53 | $35.53 | 778,700 | — | — |
| 2025-07-08 | $34.64 | $34.64 | 449,100 | — | — |
| 2025-07-07 | $33.69 | $33.69 | 524,600 | — | — |
| 2025-07-03 | $34.49 | $34.49 | 371,900 | — | — |
| 2025-07-02 | $32.67 | $32.67 | 488,500 | — | — |
| 2025-07-01 | $32.83 | $32.83 | 425,400 | — | — |
| 2025-06-30 | $33.79 | $33.79 | 595,100 | — | — |
| 2025-06-27 | $33.63 | $33.63 | 689,200 | — | — |
| 2025-06-26 | $33.40 | $33.40 | 649,400 | — | — |
| 2025-06-25 | $32.76 | $32.76 | 280,600 | — | — |
| 2025-06-24 | $33.43 | $33.43 | 378,700 | — | — |
| 2025-06-23 | $32.36 | $32.36 | 768,800 | — | — |
| 2025-06-20 | $32.45 | $32.45 | 748,600 | — | — |
| 2025-06-18 | $32.85 | $32.85 | 807,400 | — | — |
| 2025-06-17 | $31.06 | $31.06 | 734,900 | — | — |
| 2025-06-16 | $30.69 | $30.69 | 601,500 | — | — |
| 2025-06-13 | $30.16 | $30.16 | 729,300 | — | — |
| 2025-06-12 | $32.14 | $32.14 | 611,400 | — | — |
| 2025-06-11 | $33.82 | $33.82 | 969,000 | — | — |
| 2025-06-10 | $33.65 | $33.65 | 3,800,900 | — | — |
| 2025-06-09 | $36.20 | $36.20 | 276,700 | — | — |
| 2025-06-06 | $36.75 | $36.75 | 492,300 | — | — |
| 2025-06-05 | $35.30 | $35.30 | 530,200 | — | — |
| 2025-06-04 | $33.92 | $33.92 | 524,400 | — | — |
| 2025-06-03 | $34.33 | $34.33 | 576,300 | — | — |
| 2025-06-02 | $32.63 | $32.63 | 407,300 | — | — |
| 2025-05-30 | $33.15 | $33.15 | 608,000 | — | — |
| 2025-05-29 | $32.87 | $32.87 | 706,000 | — | — |
| 2025-05-28 | $34.33 | $34.33 | 547,500 | — | — |
| 2025-05-27 | $35.07 | $35.07 | 539,800 | — | — |
| 2025-05-23 | $33.49 | $33.49 | 388,500 | — | — |
| 2025-05-22 | $33.40 | $33.40 | 414,000 | — | — |
| 2025-05-21 | $33.48 | $33.48 | 841,700 | — | — |
| 2025-05-20 | $34.93 | $34.93 | 641,500 | — | — |
| 2025-05-19 | $34.10 | $34.10 | 395,000 | — | — |
| 2025-05-16 | $34.29 | $34.29 | 582,000 | — | — |
| 2025-05-15 | $33.11 | $33.11 | 630,100 | — | — |
| 2025-05-14 | $32.76 | $32.76 | 790,700 | — | — |
| 2025-05-13 | $30.56 | $30.56 | 754,700 | — | — |
| 2025-05-12 | $32.31 | $32.31 | 826,900 | — | — |
| 2025-05-09 | $30.50 | $30.50 | 483,600 | — | — |
| 2025-05-08 | $30.57 | $30.57 | 620,900 | — | — |
| 2025-05-07 | $29.95 | $29.95 | 789,600 | — | — |
| 2025-05-06 | $30.61 | $30.61 | 1,480,600 | — | — |
| 2025-05-05 | $27.50 | $27.50 | 593,600 | — | — |
| 2025-05-02 | $27.78 | $27.78 | 581,200 | — | — |
| 2025-05-01 | $26.12 | $26.12 | 515,000 | — | — |
| 2025-04-30 | $25.64 | $25.64 | 665,100 | — | — |
| 2025-04-29 | $25.94 | $25.94 | 817,900 | — | — |
| 2025-04-28 | $26.78 | $26.78 | 1,019,800 | — | — |
| 2025-04-25 | $25.16 | $25.16 | 353,300 | — | — |
| 2025-04-24 | $24.86 | $24.86 | 524,900 | — | — |
| 2025-04-23 | $23.80 | $23.80 | 543,700 | — | — |
| 2025-04-22 | $23.34 | $23.34 | 707,500 | — | — |
| 2025-04-21 | $22.18 | $22.18 | 454,300 | — | — |
| 2025-04-17 | $22.04 | $22.04 | 687,500 | — | — |
| 2025-04-16 | $21.86 | $21.86 | 505,100 | — | — |
| 2025-04-15 | $21.51 | $21.51 | 458,100 | — | — |
| 2025-04-14 | $21.49 | $21.49 | 368,900 | — | — |
| 2025-04-11 | $21.48 | $21.48 | 400,800 | — | — |
| 2025-04-10 | $20.95 | $20.95 | 587,500 | — | — |
| 2025-04-09 | $22.07 | $22.07 | 1,103,800 | — | — |
| 2025-04-08 | $19.34 | $19.34 | 813,500 | — | — |
| 2025-04-07 | $20.91 | $20.91 | 1,102,200 | — | — |
| 2025-04-04 | $19.98 | $19.98 | 1,095,500 | — | — |
| 2025-04-03 | $21.66 | $21.66 | 916,200 | — | — |
| 2025-04-02 | $25.13 | $25.13 | 445,400 | — | — |
| 2025-04-01 | $25.07 | $25.07 | 450,700 | — | — |
| 2025-03-31 | $24.92 | $24.92 | 729,900 | — | — |
| 2025-03-28 | $25.89 | $25.89 | 481,600 | — | — |
| 2025-03-27 | $26.60 | $26.60 | 574,300 | — | — |
| 2025-03-26 | $26.50 | $26.50 | 421,600 | — | — |
| 2025-03-25 | $26.81 | $26.81 | 454,100 | — | — |
| 2025-03-24 | $27.22 | $27.22 | 537,100 | — | — |
| 2025-03-21 | $25.72 | $25.72 | 973,600 | — | — |
| 2025-03-20 | $25.63 | $25.63 | 391,700 | — | — |
| 2025-03-19 | $26.27 | $26.27 | 542,800 | — | — |
| 2025-03-18 | $25.42 | $25.42 | 472,900 | — | — |
| 2025-03-17 | $25.70 | $25.70 | 574,300 | — | — |
| 2025-03-14 | $24.80 | $24.80 | 456,900 | — | — |
| 2025-03-13 | $23.62 | $23.62 | 547,500 | — | — |
| 2025-03-12 | $25.64 | $25.64 | 896,600 | — | — |
| 2025-03-11 | $23.64 | $23.64 | 625,800 | — | — |
| 2025-03-10 | $23.04 | $23.04 | 975,900 | — | — |
| 2025-03-07 | $24.63 | $24.63 | 875,400 | — | — |
| 2025-03-06 | $24.71 | $24.71 | 503,300 | — | — |
| 2025-03-05 | $25.80 | $25.80 | 526,100 | — | — |
| 2025-03-04 | $25.03 | $25.03 | 1,321,600 | — | — |
| 2025-03-03 | $25.25 | $25.25 | 633,600 | — | — |
| 2025-02-28 | $27.32 | $27.32 | 1,065,200 | — | — |
| 2025-02-27 | $27.35 | $27.35 | 731,100 | — | — |
| 2025-02-26 | $27.02 | $27.02 | 1,126,900 | — | — |
| 2025-02-25 | $28.43 | $28.43 | 1,281,500 | — | — |
| 2025-02-24 | $31.31 | $31.31 | 895,800 | — | — |
| 2025-02-21 | $32.27 | $32.27 | 641,900 | — | — |
| 2025-02-20 | $34.94 | $34.94 | 584,400 | — | — |
| 2025-02-19 | $37.14 | $37.14 | 431,700 | — | — |
| 2025-02-18 | $38.16 | $38.16 | 648,300 | — | — |
| 2025-02-14 | $37.45 | $37.45 | 329,700 | — | — |
| 2025-02-13 | $38.38 | $38.38 | 571,900 | — | — |
| 2025-02-12 | $35.34 | $35.34 | 462,000 | — | — |
| 2025-02-11 | $35.04 | $35.04 | 460,200 | — | — |
| 2025-02-10 | $36.58 | $36.58 | 452,900 | — | — |
| 2025-02-07 | $35.67 | $35.67 | 480,700 | — | — |
| 2025-02-06 | $36.21 | $36.21 | 517,600 | — | — |
| 2025-02-05 | $36.69 | $36.69 | 465,100 | — | — |
| 2025-02-04 | $34.90 | $34.90 | 745,900 | — | — |
| 2025-02-03 | $35.54 | $35.54 | 770,900 | — | — |
| 2025-01-31 | $33.21 | $33.21 | 846,300 | — | — |
| 2025-01-30 | $34.93 | $34.93 | 521,600 | — | — |
| 2025-01-29 | $34.12 | $34.12 | 788,500 | — | — |
| 2025-01-28 | $34.06 | $34.06 | 576,100 | — | — |
| 2025-01-27 | $33.63 | $33.63 | 889,900 | — | — |
| 2025-01-24 | $32.66 | $32.66 | 365,100 | — | — |
| 2025-01-23 | $33.25 | $33.25 | 396,200 | — | — |
| 2025-01-22 | $33.01 | $33.01 | 503,000 | — | — |
| 2025-01-21 | $34.06 | $34.06 | 673,100 | — | — |
| 2025-01-17 | $33.23 | $33.23 | 973,000 | — | — |
| 2025-01-16 | $33.77 | $33.77 | 419,800 | — | — |
| 2025-01-15 | $34.15 | $34.15 | 682,000 | — | — |
| 2025-01-14 | $33.29 | $33.29 | 575,600 | — | — |
| 2025-01-13 | $32.92 | $32.92 | 871,900 | — | — |
| 2025-01-10 | $33.54 | $33.54 | 771,700 | — | — |
| 2025-01-08 | $36.54 | $36.54 | 967,400 | — | — |
| 2025-01-07 | $38.97 | $38.97 | 916,700 | — | — |
| 2025-01-06 | $42.00 | $42.00 | 745,500 | — | — |
| 2025-01-03 | $43.20 | $43.20 | 705,600 | — | — |
| 2025-01-02 | $41.63 | $41.63 | 666,800 | — | — |