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
- 2021-07-01 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 | $42.99 | $42.99 | 2,276,000 | — | — |
| 2025-12-30 | $43.28 | $43.28 | 2,945,300 | — | — |
| 2025-12-29 | $43.20 | $43.20 | 5,004,300 | — | — |
| 2025-12-26 | $45.18 | $45.18 | 2,695,100 | — | — |
| 2025-12-24 | $44.66 | $44.66 | 1,530,900 | — | — |
| 2025-12-23 | $44.83 | $44.83 | 2,490,500 | — | — |
| 2025-12-22 | $44.26 | $44.26 | 1,468,200 | — | — |
| 2025-12-19 | $43.26 | $43.26 | 1,545,300 | — | — |
| 2025-12-18 | $43.20 | $43.20 | 2,643,400 | — | — |
| 2025-12-17 | $43.29 | $43.29 | 3,467,100 | — | — |
| 2025-12-16 | $42.91 | $42.91 | 2,856,000 | — | — |
| 2025-12-15 | $42.92 | $42.92 | 2,801,400 | — | — |
| 2025-12-12 | $42.85 | $42.85 | 3,695,800 | — | — |
| 2025-12-11 | $42.62 | $42.62 | 3,227,400 | — | — |
| 2025-12-10 | $42.16 | $42.16 | 3,203,000 | — | — |
| 2025-12-09 | $42.00 | $42.00 | 1,906,800 | — | — |
| 2025-12-08 | $41.79 | $41.79 | 1,576,600 | — | — |
| 2025-12-05 | $41.88 | $41.88 | 2,036,300 | — | — |
| 2025-12-04 | $41.96 | $41.96 | 1,131,100 | — | — |
| 2025-12-03 | $41.94 | $41.94 | 1,264,800 | — | — |
| 2025-12-02 | $41.97 | $41.97 | 1,427,900 | — | — |
| 2025-12-01 | $42.23 | $42.23 | 2,465,500 | — | — |
| 2025-11-28 | $42.03 | $42.03 | 1,188,500 | — | — |
| 2025-11-26 | $41.52 | $41.52 | 2,173,200 | — | — |
| 2025-11-25 | $41.20 | $41.20 | 2,809,100 | — | — |
| 2025-11-24 | $41.20 | $41.20 | 1,566,400 | — | — |
| 2025-11-21 | $40.54 | $40.54 | 2,208,900 | — | — |
| 2025-11-20 | $40.63 | $40.63 | 2,480,100 | — | — |
| 2025-11-19 | $40.63 | $40.63 | 3,038,500 | — | — |
| 2025-11-18 | $40.58 | $40.58 | 2,052,600 | — | — |
| 2025-11-17 | $40.29 | $40.29 | 3,332,200 | — | — |
| 2025-11-14 | $40.75 | $40.75 | 2,767,300 | — | — |
| 2025-11-13 | $41.50 | $41.50 | 4,411,100 | — | — |
| 2025-11-12 | $41.84 | $41.84 | 1,976,100 | — | — |
| 2025-11-11 | $41.16 | $41.16 | 1,722,300 | — | — |
| 2025-11-10 | $40.99 | $40.99 | 1,741,500 | — | — |
| 2025-11-07 | $39.92 | $39.92 | 2,531,600 | — | — |
| 2025-11-06 | $39.68 | $39.68 | 1,791,500 | — | — |
| 2025-11-05 | $39.72 | $39.72 | 1,531,600 | — | — |
| 2025-11-04 | $39.27 | $39.27 | 2,976,800 | — | — |
| 2025-11-03 | $39.98 | $39.98 | 2,020,900 | — | — |
| 2025-10-31 | $39.89 | $39.89 | 2,891,900 | — | — |
| 2025-10-30 | $40.09 | $40.09 | 3,804,800 | — | — |
| 2025-10-29 | $39.32 | $39.32 | 5,833,700 | — | — |
| 2025-10-28 | $39.47 | $39.47 | 4,036,000 | — | — |
| 2025-10-27 | $39.76 | $39.76 | 7,128,600 | — | — |
| 2025-10-24 | $40.90 | $40.90 | 3,537,100 | — | — |
| 2025-10-23 | $41.03 | $41.03 | 4,659,000 | — | — |
| 2025-10-22 | $40.90 | $40.90 | 10,001,000 | — | — |
| 2025-10-21 | $40.96 | $40.96 | 13,375,400 | — | — |
| 2025-10-20 | $43.66 | $43.66 | 4,256,600 | — | — |
| 2025-10-17 | $42.14 | $42.14 | 16,919,800 | — | — |
| 2025-10-16 | $42.95 | $42.95 | 4,843,800 | — | — |
| 2025-10-15 | $41.98 | $41.98 | 4,931,200 | — | — |
| 2025-10-14 | $41.30 | $41.30 | 4,401,100 | — | — |
| 2025-10-13 | $40.97 | $40.97 | 4,915,200 | — | — |
| 2025-10-10 | $40.01 | $40.01 | 5,694,800 | — | — |
| 2025-10-09 | $39.60 | $39.60 | 8,082,500 | — | — |
| 2025-10-08 | $40.33 | $40.33 | 5,189,200 | — | — |
| 2025-10-07 | $39.69 | $39.69 | 3,651,700 | — | — |
| 2025-10-06 | $39.48 | $39.48 | 2,672,300 | — | — |
| 2025-10-03 | $38.74 | $38.74 | 3,555,500 | — | — |
| 2025-10-02 | $38.43 | $38.43 | 3,044,000 | — | — |
| 2025-10-01 | $38.55 | $38.55 | 2,694,200 | — | — |
| 2025-09-30 | $38.50 | $38.50 | 2,596,100 | — | — |
| 2025-09-29 | $38.18 | $38.18 | 4,146,800 | — | — |
| 2025-09-26 | $37.56 | $37.56 | 1,626,800 | — | — |
| 2025-09-25 | $37.35 | $37.35 | 2,249,200 | — | — |
| 2025-09-24 | $37.20 | $37.20 | 2,085,100 | — | — |
| 2025-09-23 | $37.53 | $37.53 | 2,535,700 | — | — |
| 2025-09-22 | $37.38 | $37.38 | 2,615,600 | — | — |
| 2025-09-19 | $36.73 | $36.73 | 2,689,600 | — | — |
| 2025-09-18 | $36.36 | $36.36 | 2,467,500 | — | — |
| 2025-09-17 | $36.50 | $36.50 | 4,691,700 | — | — |
| 2025-09-16 | $36.79 | $36.79 | 3,555,300 | — | — |
| 2025-09-15 | $36.71 | $36.71 | 2,089,500 | — | — |
| 2025-09-12 | $36.34 | $36.34 | 1,075,600 | — | — |
| 2025-09-11 | $36.26 | $36.26 | 2,288,000 | — | — |
| 2025-09-10 | $36.32 | $36.32 | 2,658,800 | — | — |
| 2025-09-09 | $36.20 | $36.20 | 2,786,500 | — | — |
| 2025-09-08 | $36.26 | $36.26 | 2,698,400 | — | — |
| 2025-09-05 | $35.85 | $35.85 | 1,814,900 | — | — |
| 2025-09-04 | $35.40 | $35.40 | 2,463,600 | — | — |
| 2025-09-03 | $35.54 | $35.54 | 2,133,100 | — | — |
| 2025-09-02 | $35.27 | $35.27 | 2,485,700 | — | — |
| 2025-08-29 | $34.44 | $34.44 | 1,402,600 | — | — |
| 2025-08-28 | $34.12 | $34.12 | 4,629,300 | — | — |
| 2025-08-27 | $33.85 | $33.85 | 1,038,200 | — | — |
| 2025-08-26 | $33.79 | $33.79 | 2,640,600 | — | — |
| 2025-08-25 | $33.56 | $33.56 | 1,359,000 | — | — |
| 2025-08-22 | $33.63 | $33.63 | 2,004,800 | — | — |
| 2025-08-21 | $33.27 | $33.27 | 6,680,800 | — | — |
| 2025-08-20 | $33.40 | $33.40 | 1,428,400 | — | — |
| 2025-08-19 | $33.06 | $33.06 | 2,192,700 | — | — |
| 2025-08-18 | $33.25 | $33.25 | 1,757,600 | — | — |
| 2025-08-15 | $33.30 | $33.30 | 921,600 | — | — |
| 2025-08-14 | $33.27 | $33.27 | 1,379,300 | — | — |
| 2025-08-13 | $33.49 | $33.49 | 1,540,600 | — | — |
| 2025-08-12 | $33.37 | $33.37 | 1,909,300 | — | — |
| 2025-08-11 | $33.42 | $33.42 | 2,735,800 | — | — |
| 2025-08-08 | $33.89 | $33.89 | 5,930,300 | — | — |
| 2025-08-07 | $33.89 | $33.89 | 1,853,200 | — | — |
| 2025-08-06 | $33.62 | $33.62 | 1,937,800 | — | — |
| 2025-08-05 | $33.70 | $33.70 | 2,318,300 | — | — |
| 2025-08-04 | $33.66 | $33.66 | 2,549,800 | — | — |
| 2025-08-01 | $33.48 | $33.48 | 3,687,500 | — | — |
| 2025-07-31 | $32.81 | $32.81 | 2,360,700 | — | — |
| 2025-07-30 | $32.60 | $32.60 | 4,292,100 | — | — |
| 2025-07-29 | $33.16 | $33.16 | 3,089,400 | — | — |
| 2025-07-28 | $33.08 | $33.08 | 3,416,700 | — | — |
| 2025-07-25 | $33.28 | $33.28 | 2,926,800 | — | — |
| 2025-07-24 | $33.60 | $33.60 | 3,018,100 | — | — |
| 2025-07-23 | $33.80 | $33.80 | 3,540,600 | — | — |
| 2025-07-22 | $34.22 | $34.22 | 2,898,300 | — | — |
| 2025-07-21 | $33.89 | $33.89 | 2,536,100 | — | — |
| 2025-07-18 | $33.39 | $33.39 | 2,170,200 | — | — |
| 2025-07-17 | $33.30 | $33.30 | 2,354,400 | — | — |
| 2025-07-16 | $33.37 | $33.37 | 3,021,600 | — | — |
| 2025-07-15 | $33.21 | $33.21 | 2,848,600 | — | — |
| 2025-07-14 | $33.34 | $33.34 | 2,227,500 | — | — |
| 2025-07-11 | $33.47 | $33.47 | 2,490,900 | — | — |
| 2025-07-10 | $33.15 | $33.15 | 3,407,600 | — | — |
| 2025-07-09 | $33.07 | $33.07 | 1,795,800 | — | — |
| 2025-07-08 | $32.93 | $32.93 | 3,338,800 | — | — |
| 2025-07-07 | $33.28 | $33.28 | 2,131,900 | — | — |
| 2025-07-03 | $33.24 | $33.24 | 1,384,900 | — | — |
| 2025-07-02 | $33.49 | $33.49 | 1,870,500 | — | — |
| 2025-07-01 | $33.29 | $33.29 | 6,436,400 | — | — |
| 2025-06-30 | $32.99 | $32.99 | 2,055,900 | — | — |
| 2025-06-27 | $32.62 | $32.62 | 4,466,500 | — | — |
| 2025-06-26 | $33.21 | $33.21 | 1,698,200 | — | — |
| 2025-06-25 | $33.25 | $33.25 | 1,627,600 | — | — |
| 2025-06-24 | $33.15 | $33.15 | 2,139,300 | — | — |
| 2025-06-23 | $33.68 | $33.68 | 4,057,800 | — | — |
| 2025-06-20 | $33.57 | $33.57 | 1,884,200 | — | — |
| 2025-06-18 | $33.58 | $33.58 | 1,658,000 | — | — |
| 2025-06-17 | $33.76 | $33.76 | 1,898,600 | — | — |
| 2025-06-16 | $33.74 | $33.74 | 2,977,100 | — | — |
| 2025-06-13 | $34.24 | $34.24 | 5,967,600 | — | — |
| 2025-06-12 | $33.78 | $33.78 | 2,758,500 | — | — |
| 2025-06-11 | $33.38 | $33.38 | 2,105,800 | — | — |
| 2025-06-10 | $33.20 | $33.20 | 1,146,800 | — | — |
| 2025-06-09 | $33.17 | $33.17 | 1,495,400 | — | — |
| 2025-06-06 | $33.02 | $33.02 | 2,668,800 | — | — |
| 2025-06-05 | $33.45 | $33.45 | 2,712,000 | — | — |
| 2025-06-04 | $33.65 | $33.65 | 1,095,200 | — | — |
| 2025-06-03 | $33.44 | $33.44 | 1,467,700 | — | — |
| 2025-06-02 | $33.73 | $33.73 | 2,028,400 | — | — |
| 2025-05-30 | $32.84 | $32.84 | 1,727,800 | — | — |
| 2025-05-29 | $33.06 | $33.06 | 3,365,100 | — | — |
| 2025-05-28 | $32.87 | $32.87 | 2,059,200 | — | — |
| 2025-05-27 | $32.95 | $32.95 | 2,435,700 | — | — |
| 2025-05-23 | $33.51 | $33.51 | 2,987,000 | — | — |
| 2025-05-22 | $32.79 | $32.79 | 1,879,000 | — | — |
| 2025-05-21 | $33.09 | $33.09 | 2,483,100 | — | — |
| 2025-05-20 | $32.85 | $32.85 | 2,200,900 | — | — |
| 2025-05-19 | $32.25 | $32.25 | 1,864,100 | — | — |
| 2025-05-16 | $31.85 | $31.85 | 1,302,200 | — | — |
| 2025-05-15 | $32.22 | $32.22 | 1,786,600 | — | — |
| 2025-05-14 | $31.71 | $31.71 | 2,722,500 | — | — |
| 2025-05-13 | $32.40 | $32.40 | 1,237,800 | — | — |
| 2025-05-12 | $32.26 | $32.26 | 2,479,200 | — | — |
| 2025-05-09 | $33.20 | $33.20 | 886,000 | — | — |
| 2025-05-08 | $32.96 | $32.96 | 1,995,800 | — | — |
| 2025-05-07 | $33.63 | $33.63 | 2,047,600 | — | — |
| 2025-05-06 | $34.14 | $34.14 | 1,459,000 | — | — |
| 2025-05-05 | $33.20 | $33.20 | 1,314,400 | — | — |
| 2025-05-02 | $32.25 | $32.25 | 1,693,600 | — | — |
| 2025-05-01 | $32.18 | $32.18 | 3,422,300 | — | — |
| 2025-04-30 | $32.86 | $32.86 | 2,125,600 | — | — |
| 2025-04-29 | $33.12 | $33.12 | 2,800,300 | — | — |
| 2025-04-28 | $33.42 | $33.42 | 2,866,100 | — | — |
| 2025-04-25 | $32.95 | $32.95 | 1,915,200 | — | — |
| 2025-04-24 | $33.33 | $33.33 | 1,972,800 | — | — |
| 2025-04-23 | $32.86 | $32.86 | 4,051,500 | — | — |
| 2025-04-22 | $33.66 | $33.66 | 4,762,500 | — | — |
| 2025-04-21 | $34.15 | $34.15 | 2,898,400 | — | — |
| 2025-04-17 | $33.13 | $33.13 | 2,223,100 | — | — |
| 2025-04-16 | $33.28 | $33.28 | 4,686,500 | — | — |
| 2025-04-15 | $32.22 | $32.22 | 2,500,500 | — | — |
| 2025-04-14 | $32.05 | $32.05 | 2,391,800 | — | — |
| 2025-04-11 | $32.23 | $32.23 | 2,757,900 | — | — |
| 2025-04-10 | $31.63 | $31.63 | 2,185,100 | — | — |
| 2025-04-09 | $30.84 | $30.84 | 3,574,300 | — | — |
| 2025-04-08 | $29.75 | $29.75 | 3,008,600 | — | — |
| 2025-04-07 | $29.65 | $29.65 | 2,920,000 | — | — |
| 2025-04-04 | $30.27 | $30.27 | 4,180,400 | — | — |
| 2025-04-03 | $31.00 | $31.00 | 2,912,900 | — | — |
| 2025-04-02 | $31.17 | $31.17 | 1,891,400 | — | — |
| 2025-04-01 | $31.11 | $31.11 | 2,154,900 | — | — |
| 2025-03-31 | $31.17 | $31.17 | 2,872,500 | — | — |
| 2025-03-28 | $30.72 | $30.72 | 2,303,000 | — | — |
| 2025-03-27 | $30.48 | $30.48 | 1,550,700 | — | — |
| 2025-03-26 | $30.10 | $30.10 | 1,330,600 | — | — |
| 2025-03-25 | $30.11 | $30.11 | 928,000 | — | — |
| 2025-03-24 | $29.98 | $29.98 | 1,253,300 | — | — |
| 2025-03-21 | $30.13 | $30.13 | 2,069,200 | — | — |
| 2025-03-20 | $30.36 | $30.36 | 1,549,900 | — | — |
| 2025-03-19 | $30.41 | $30.41 | 1,467,300 | — | — |
| 2025-03-18 | $30.28 | $30.28 | 1,514,600 | — | — |
| 2025-03-17 | $29.93 | $29.93 | 1,700,500 | — | — |
| 2025-03-14 | $29.77 | $29.77 | 1,732,500 | — | — |
| 2025-03-13 | $29.74 | $29.74 | 1,890,400 | — | — |
| 2025-03-12 | $29.25 | $29.25 | 3,682,900 | — | — |
| 2025-03-11 | $29.11 | $29.11 | 1,506,800 | — | — |
| 2025-03-10 | $28.80 | $28.80 | 3,097,400 | — | — |
| 2025-03-07 | $29.03 | $29.03 | 1,738,400 | — | — |
| 2025-03-06 | $29.01 | $29.01 | 1,677,100 | — | — |
| 2025-03-05 | $29.16 | $29.16 | 1,683,200 | — | — |
| 2025-03-04 | $29.11 | $29.11 | 2,187,000 | — | — |
| 2025-03-03 | $28.84 | $28.84 | 1,529,900 | — | — |
| 2025-02-28 | $28.49 | $28.49 | 2,077,400 | — | — |
| 2025-02-27 | $28.67 | $28.67 | 2,856,400 | — | — |
| 2025-02-26 | $29.08 | $29.08 | 1,445,300 | — | — |
| 2025-02-25 | $29.06 | $29.06 | 2,849,500 | — | — |
| 2025-02-24 | $29.44 | $29.44 | 1,860,600 | — | — |
| 2025-02-21 | $29.28 | $29.28 | 1,560,500 | — | — |
| 2025-02-20 | $29.31 | $29.31 | 1,461,600 | — | — |
| 2025-02-19 | $29.29 | $29.29 | 1,018,400 | — | — |
| 2025-02-18 | $29.27 | $29.27 | 2,163,000 | — | — |
| 2025-02-14 | $28.80 | $28.80 | 1,183,500 | — | — |
| 2025-02-13 | $29.23 | $29.23 | 1,282,300 | — | — |
| 2025-02-12 | $28.95 | $28.95 | 1,471,700 | — | — |
| 2025-02-11 | $28.91 | $28.91 | 1,304,100 | — | — |
| 2025-02-10 | $29.02 | $29.02 | 1,535,300 | — | — |
| 2025-02-07 | $28.56 | $28.56 | 1,568,200 | — | — |
| 2025-02-06 | $28.50 | $28.50 | 1,280,600 | — | — |
| 2025-02-05 | $28.56 | $28.56 | 1,460,800 | — | — |
| 2025-02-04 | $28.37 | $28.37 | 1,401,200 | — | — |
| 2025-02-03 | $28.10 | $28.10 | 2,357,600 | — | — |
| 2025-01-31 | $27.96 | $27.96 | 2,324,300 | — | — |
| 2025-01-30 | $27.89 | $27.89 | 1,879,500 | — | — |
| 2025-01-29 | $27.49 | $27.49 | 1,524,500 | — | — |
| 2025-01-28 | $27.58 | $27.58 | 1,112,500 | — | — |
| 2025-01-27 | $27.35 | $27.35 | 1,810,900 | — | — |
| 2025-01-24 | $27.65 | $27.65 | 1,251,900 | — | — |
| 2025-01-23 | $27.47 | $27.47 | 1,353,100 | — | — |
| 2025-01-22 | $27.50 | $27.50 | 1,329,900 | — | — |
| 2025-01-21 | $27.36 | $27.36 | 1,688,800 | — | — |
| 2025-01-17 | $26.95 | $26.95 | 1,292,700 | — | — |
| 2025-01-16 | $27.07 | $27.07 | 1,813,000 | — | — |
| 2025-01-15 | $26.90 | $26.90 | 1,681,800 | — | — |
| 2025-01-14 | $26.69 | $26.69 | 1,517,100 | — | — |
| 2025-01-13 | $26.56 | $26.56 | 1,697,000 | — | — |
| 2025-01-10 | $26.83 | $26.83 | 2,055,000 | — | — |
| 2025-01-08 | $26.57 | $26.57 | 2,314,900 | — | — |
| 2025-01-07 | $26.43 | $26.43 | 2,026,700 | — | — |
| 2025-01-06 | $26.29 | $26.29 | 1,789,900 | — | — |
| 2025-01-03 | $26.32 | $26.32 | 1,532,600 | — | — |
| 2025-01-02 | $26.52 | $26.52 | 2,972,100 | — | — |