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
- 2011-10-06 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 | $35.27 | $35.27 | 4,709,100 | — | — |
| 2025-12-30 | $31.67 | $31.67 | 5,473,000 | — | — |
| 2025-12-29 | $31.81 | $31.81 | 5,925,400 | — | — |
| 2025-12-26 | $32.62 | $32.62 | 4,545,100 | — | — |
| 2025-12-24 | $34.50 | $34.50 | 3,341,300 | — | — |
| 2025-12-23 | $32.87 | $32.87 | 5,972,500 | — | — |
| 2025-12-22 | $38.54 | $38.54 | 4,797,300 | — | — |
| 2025-12-19 | $35.45 | $35.45 | 4,048,800 | — | — |
| 2025-12-18 | $35.75 | $35.75 | 4,854,800 | — | — |
| 2025-12-17 | $32.16 | $32.16 | 3,891,100 | — | — |
| 2025-12-16 | $34.10 | $34.10 | 5,155,200 | — | — |
| 2025-12-15 | $32.87 | $32.87 | 3,532,000 | — | — |
| 2025-12-12 | $31.74 | $31.74 | 4,898,800 | — | — |
| 2025-12-11 | $29.01 | $29.01 | 6,445,300 | — | — |
| 2025-12-10 | $26.42 | $26.42 | 6,736,900 | — | — |
| 2025-12-09 | $26.84 | $26.84 | 8,551,100 | — | — |
| 2025-12-08 | $24.26 | $24.26 | 12,419,800 | — | — |
| 2025-12-05 | $20.79 | $20.79 | 21,525,200 | — | — |
| 2025-12-04 | $22.79 | $22.79 | 9,985,800 | — | — |
| 2025-12-03 | $23.40 | $23.40 | 10,667,300 | — | — |
| 2025-12-02 | $25.14 | $25.14 | 7,226,500 | — | — |
| 2025-12-01 | $24.29 | $24.29 | 8,389,600 | — | — |
| 2025-11-28 | $26.04 | $26.04 | 5,312,100 | — | — |
| 2025-11-26 | $28.00 | $28.00 | 6,403,700 | — | — |
| 2025-11-25 | $29.78 | $29.78 | 6,229,500 | — | — |
| 2025-11-24 | $27.56 | $27.56 | 4,716,900 | — | — |
| 2025-11-21 | $26.71 | $26.71 | 8,250,700 | — | — |
| 2025-11-20 | $27.57 | $27.57 | 7,959,900 | — | — |
| 2025-11-19 | $26.52 | $26.52 | 6,564,600 | — | — |
| 2025-11-18 | $28.44 | $28.44 | 7,782,600 | — | — |
| 2025-11-17 | $28.89 | $28.89 | 6,278,200 | — | — |
| 2025-11-14 | $27.27 | $27.27 | 7,382,300 | — | — |
| 2025-11-13 | $26.34 | $26.34 | 8,295,900 | — | — |
| 2025-11-12 | $26.94 | $26.94 | 7,045,500 | — | — |
| 2025-11-11 | $27.21 | $27.21 | 8,992,900 | — | — |
| 2025-11-10 | $28.89 | $28.89 | 5,913,000 | — | — |
| 2025-11-07 | $29.47 | $29.47 | 5,447,000 | — | — |
| 2025-11-06 | $28.78 | $28.78 | 8,128,800 | — | — |
| 2025-11-05 | $30.79 | $30.79 | 6,670,200 | — | — |
| 2025-11-04 | $29.55 | $29.55 | 8,934,700 | — | — |
| 2025-11-03 | $30.23 | $30.23 | 6,117,300 | — | — |
| 2025-10-31 | $32.31 | $32.31 | 5,166,400 | — | — |
| 2025-10-30 | $34.57 | $34.57 | 5,991,000 | — | — |
| 2025-10-29 | $37.26 | $37.26 | 3,945,600 | — | — |
| 2025-10-28 | $36.54 | $36.54 | 5,122,700 | — | — |
| 2025-10-27 | $34.04 | $34.04 | 5,292,600 | — | — |
| 2025-10-24 | $33.51 | $33.51 | 4,702,400 | — | — |
| 2025-10-23 | $33.50 | $33.50 | 4,682,600 | — | — |
| 2025-10-22 | $33.17 | $33.17 | 4,170,700 | — | — |
| 2025-10-21 | $32.63 | $32.63 | 4,663,500 | — | — |
| 2025-10-20 | $33.55 | $33.55 | 4,281,300 | — | — |
| 2025-10-17 | $38.46 | $38.46 | 2,514,800 | — | — |
| 2025-10-16 | $40.59 | $40.59 | 3,092,300 | — | — |
| 2025-10-15 | $39.63 | $39.63 | 2,522,100 | — | — |
| 2025-10-14 | $38.89 | $38.89 | 2,963,700 | — | — |
| 2025-10-13 | $37.64 | $37.64 | 2,576,400 | — | — |
| 2025-10-10 | $36.69 | $36.69 | 2,799,500 | — | — |
| 2025-10-09 | $35.24 | $35.24 | 3,581,600 | — | — |
| 2025-10-08 | $33.58 | $33.58 | 3,905,000 | — | — |
| 2025-10-07 | $30.74 | $30.74 | 5,412,700 | — | — |
| 2025-10-06 | $33.19 | $33.19 | 4,624,600 | — | — |
| 2025-10-03 | $34.52 | $34.52 | 4,892,700 | — | — |
| 2025-10-02 | $32.64 | $32.64 | 6,520,900 | — | — |
| 2025-10-01 | $31.78 | $31.78 | 6,792,200 | — | — |
| 2025-09-30 | $34.79 | $34.79 | 4,660,000 | — | — |
| 2025-09-29 | $36.17 | $36.17 | 3,695,000 | — | — |
| 2025-09-26 | $38.23 | $38.23 | 3,440,100 | — | — |
| 2025-09-25 | $37.55 | $37.55 | 5,050,500 | — | — |
| 2025-09-24 | $39.01 | $39.01 | 3,114,700 | — | — |
| 2025-09-23 | $39.04 | $39.04 | 3,137,600 | — | — |
| 2025-09-22 | $40.34 | $40.34 | 3,511,700 | — | — |
| 2025-09-19 | $37.83 | $37.83 | 2,736,800 | — | — |
| 2025-09-18 | $37.20 | $37.20 | 3,613,400 | — | — |
| 2025-09-17 | $34.99 | $34.99 | 2,980,700 | — | — |
| 2025-09-16 | $34.31 | $34.31 | 3,516,500 | — | — |
| 2025-09-15 | $35.96 | $35.96 | 3,865,900 | — | — |
| 2025-09-12 | $38.19 | $38.19 | 3,397,000 | — | — |
| 2025-09-11 | $37.97 | $37.97 | 3,454,300 | — | — |
| 2025-09-10 | $35.93 | $35.93 | 2,520,900 | — | — |
| 2025-09-09 | $34.72 | $34.72 | 3,583,900 | — | — |
| 2025-09-08 | $34.83 | $34.83 | 3,031,900 | — | — |
| 2025-09-05 | $35.64 | $35.64 | 3,290,200 | — | — |
| 2025-09-04 | $34.47 | $34.47 | 3,717,700 | — | — |
| 2025-09-03 | $34.25 | $34.25 | 4,575,100 | — | — |
| 2025-09-02 | $35.41 | $35.41 | 5,391,700 | — | — |
| 2025-08-29 | $34.93 | $34.93 | 4,861,900 | — | — |
| 2025-08-28 | $36.64 | $36.64 | 5,461,400 | — | — |
| 2025-08-27 | $38.40 | $38.40 | 4,456,900 | — | — |
| 2025-08-26 | $39.57 | $39.57 | 2,020,400 | — | — |
| 2025-08-25 | $39.75 | $39.75 | 2,006,100 | — | — |
| 2025-08-22 | $39.43 | $39.43 | 2,177,300 | — | — |
| 2025-08-21 | $37.30 | $37.30 | 2,849,500 | — | — |
| 2025-08-20 | $38.66 | $38.66 | 1,987,000 | — | — |
| 2025-08-19 | $38.23 | $38.23 | 2,524,100 | — | — |
| 2025-08-18 | $35.74 | $35.74 | 2,662,700 | — | — |
| 2025-08-15 | $34.70 | $34.70 | 2,611,000 | — | — |
| 2025-08-14 | $36.13 | $36.13 | 1,934,800 | — | — |
| 2025-08-13 | $36.09 | $36.09 | 1,715,400 | — | — |
| 2025-08-12 | $36.51 | $36.51 | 4,811,500 | — | — |
| 2025-08-11 | $32.98 | $32.98 | 2,084,500 | — | — |
| 2025-08-08 | $32.45 | $32.45 | 2,325,700 | — | — |
| 2025-08-07 | $30.92 | $30.92 | 5,112,600 | — | — |
| 2025-08-06 | $30.81 | $30.81 | 5,129,900 | — | — |
| 2025-08-05 | $32.53 | $32.53 | 4,551,900 | — | — |
| 2025-08-04 | $33.84 | $33.84 | 3,720,700 | — | — |
| 2025-08-01 | $30.82 | $30.82 | 2,783,900 | — | — |
| 2025-07-31 | $30.90 | $30.90 | 5,685,700 | — | — |
| 2025-07-30 | $32.13 | $32.13 | 3,436,400 | — | — |
| 2025-07-29 | $29.64 | $29.64 | 3,163,800 | — | — |
| 2025-07-28 | $30.78 | $30.78 | 3,615,600 | — | — |
| 2025-07-25 | $30.07 | $30.07 | 2,791,200 | — | — |
| 2025-07-24 | $29.88 | $29.88 | 5,712,800 | — | — |
| 2025-07-23 | $30.56 | $30.56 | 4,904,600 | — | — |
| 2025-07-22 | $27.71 | $27.71 | 3,687,500 | — | — |
| 2025-07-21 | $26.95 | $26.95 | 5,928,900 | — | — |
| 2025-07-18 | $23.37 | $23.37 | 6,495,900 | — | — |
| 2025-07-17 | $23.83 | $23.83 | 5,114,800 | — | — |
| 2025-07-16 | $23.52 | $23.52 | 5,755,100 | — | — |
| 2025-07-15 | $24.19 | $24.19 | 6,971,700 | — | — |
| 2025-07-14 | $25.09 | $25.09 | 5,573,600 | — | — |
| 2025-07-11 | $26.68 | $26.68 | 4,344,100 | — | — |
| 2025-07-10 | $27.18 | $27.18 | 4,889,800 | — | — |
| 2025-07-09 | $29.30 | $29.30 | 5,327,400 | — | — |
| 2025-07-08 | $27.05 | $27.05 | 3,029,600 | — | — |
| 2025-07-07 | $26.19 | $26.19 | 4,695,900 | — | — |
| 2025-07-03 | $25.69 | $25.69 | 4,163,700 | — | — |
| 2025-07-02 | $25.20 | $25.20 | 3,099,900 | — | — |
| 2025-07-01 | $26.33 | $26.33 | 4,815,800 | — | — |
| 2025-06-30 | $25.61 | $25.61 | 4,937,400 | — | — |
| 2025-06-27 | $22.37 | $22.37 | 6,120,900 | — | — |
| 2025-06-26 | $24.98 | $24.98 | 5,671,500 | — | — |
| 2025-06-25 | $24.58 | $24.58 | 3,414,100 | — | — |
| 2025-06-24 | $23.67 | $23.67 | 4,331,200 | — | — |
| 2025-06-23 | $22.19 | $22.19 | 6,910,000 | — | — |
| 2025-06-20 | $20.33 | $20.33 | 7,554,000 | — | — |
| 2025-06-18 | $19.50 | $19.50 | 8,187,900 | — | — |
| 2025-06-17 | $20.61 | $20.61 | 8,090,000 | — | — |
| 2025-06-16 | $22.10 | $22.10 | 7,145,600 | — | — |
| 2025-06-13 | $23.84 | $23.84 | 4,060,600 | — | — |
| 2025-06-12 | $24.75 | $24.75 | 5,211,800 | — | — |
| 2025-06-11 | $25.01 | $25.01 | 5,313,000 | — | — |
| 2025-06-10 | $24.74 | $24.74 | 3,861,600 | — | — |
| 2025-06-09 | $23.43 | $23.43 | 7,304,000 | — | — |
| 2025-06-06 | $21.91 | $21.91 | 8,231,300 | — | — |
| 2025-06-05 | $23.28 | $23.28 | 8,823,300 | — | — |
| 2025-06-04 | $22.70 | $22.70 | 5,282,000 | — | — |
| 2025-06-03 | $22.56 | $22.56 | 6,609,000 | — | — |
| 2025-06-02 | $22.78 | $22.78 | 9,115,800 | — | — |
| 2025-05-30 | $26.69 | $26.69 | 4,342,400 | — | — |
| 2025-05-29 | $25.74 | $25.74 | 5,631,700 | — | — |
| 2025-05-28 | $25.32 | $25.32 | 8,033,600 | — | — |
| 2025-05-27 | $22.76 | $22.76 | 5,667,000 | — | — |
| 2025-05-23 | $23.42 | $23.42 | 5,928,000 | — | — |
| 2025-05-22 | $23.99 | $23.99 | 5,458,600 | — | — |
| 2025-05-21 | $23.26 | $23.26 | 5,365,800 | — | — |
| 2025-05-20 | $23.07 | $23.07 | 11,073,500 | — | — |
| 2025-05-19 | $27.93 | $27.93 | 8,043,200 | — | — |
| 2025-05-16 | $24.81 | $24.81 | 5,961,300 | — | — |
| 2025-05-15 | $24.51 | $24.51 | 6,439,900 | — | — |
| 2025-05-14 | $23.28 | $23.28 | 6,391,700 | — | — |
| 2025-05-13 | $21.60 | $21.60 | 5,732,800 | — | — |
| 2025-05-12 | $21.24 | $21.24 | 6,578,900 | — | — |
| 2025-05-09 | $20.20 | $20.20 | 11,875,600 | — | — |
| 2025-05-08 | $21.89 | $21.89 | 7,017,800 | — | — |
| 2025-05-07 | $21.79 | $21.79 | 7,086,900 | — | — |
| 2025-05-06 | $23.37 | $23.37 | 9,491,400 | — | — |
| 2025-05-05 | $22.36 | $22.36 | 6,933,100 | — | — |
| 2025-05-02 | $21.60 | $21.60 | 7,955,000 | — | — |
| 2025-05-01 | $24.07 | $24.07 | 7,167,300 | — | — |
| 2025-04-30 | $25.92 | $25.92 | 6,576,400 | — | — |
| 2025-04-29 | $25.83 | $25.83 | 5,449,000 | — | — |
| 2025-04-28 | $26.99 | $26.99 | 8,849,000 | — | — |
| 2025-04-25 | $30.05 | $30.05 | 5,026,900 | — | — |
| 2025-04-24 | $30.65 | $30.65 | 5,325,400 | — | — |
| 2025-04-23 | $30.02 | $30.02 | 3,879,800 | — | — |
| 2025-04-22 | $30.17 | $30.17 | 4,737,800 | — | — |
| 2025-04-21 | $29.27 | $29.27 | 6,558,400 | — | — |
| 2025-04-17 | $26.44 | $26.44 | 5,098,800 | — | — |
| 2025-04-16 | $26.53 | $26.53 | 4,711,600 | — | — |
| 2025-04-15 | $26.21 | $26.21 | 6,368,300 | — | — |
| 2025-04-14 | $26.07 | $26.07 | 7,066,700 | — | — |
| 2025-04-11 | $23.76 | $23.76 | 7,615,800 | — | — |
| 2025-04-10 | $24.51 | $24.51 | 8,175,000 | — | — |
| 2025-04-09 | $21.99 | $21.99 | 14,248,900 | — | — |
| 2025-04-08 | $26.34 | $26.34 | 10,363,400 | — | — |
| 2025-04-07 | $24.45 | $24.45 | 9,717,700 | — | — |
| 2025-04-04 | $22.26 | $22.26 | 12,541,600 | — | — |
| 2025-04-03 | $19.49 | $19.49 | 7,628,600 | — | — |
| 2025-04-02 | $20.46 | $20.46 | 5,479,100 | — | — |
| 2025-04-01 | $21.24 | $21.24 | 5,104,800 | — | — |
| 2025-03-31 | $19.57 | $19.57 | 6,646,000 | — | — |
| 2025-03-28 | $20.05 | $20.05 | 8,482,200 | — | — |
| 2025-03-27 | $22.01 | $22.01 | 8,097,400 | — | — |
| 2025-03-26 | $22.61 | $22.61 | 5,871,700 | — | — |
| 2025-03-25 | $22.19 | $22.19 | 6,992,100 | — | — |
| 2025-03-24 | $21.51 | $21.51 | 6,151,600 | — | — |
| 2025-03-21 | $21.11 | $21.11 | 7,853,200 | — | — |
| 2025-03-20 | $20.48 | $20.48 | 8,791,300 | — | — |
| 2025-03-19 | $18.59 | $18.59 | 12,531,200 | — | — |
| 2025-03-18 | $20.45 | $20.45 | 7,818,600 | — | — |
| 2025-03-17 | $20.75 | $20.75 | 6,901,700 | — | — |
| 2025-03-14 | $19.70 | $19.70 | 8,630,700 | — | — |
| 2025-03-13 | $20.24 | $20.24 | 11,730,500 | — | — |
| 2025-03-12 | $20.09 | $20.09 | 13,306,900 | — | — |
| 2025-03-11 | $17.71 | $17.71 | 9,191,000 | — | — |
| 2025-03-10 | $16.97 | $16.97 | 13,160,300 | — | — |
| 2025-03-07 | $17.89 | $17.89 | 13,498,100 | — | — |
| 2025-03-06 | $18.54 | $18.54 | 13,810,200 | — | — |
| 2025-03-05 | $17.37 | $17.37 | 14,188,000 | — | — |
| 2025-03-04 | $18.10 | $18.10 | 20,349,400 | — | — |
| 2025-03-03 | $20.26 | $20.26 | 12,789,900 | — | — |
| 2025-02-28 | $23.82 | $23.82 | 8,212,700 | — | — |
| 2025-02-27 | $22.79 | $22.79 | 10,333,400 | — | — |
| 2025-02-26 | $22.05 | $22.05 | 7,133,800 | — | — |
| 2025-02-25 | $21.10 | $21.10 | 6,686,500 | — | — |
| 2025-02-24 | $22.21 | $22.21 | 8,656,800 | — | — |
| 2025-02-21 | $20.84 | $20.84 | 18,521,700 | — | — |
| 2025-02-20 | $21.34 | $21.34 | 11,555,600 | — | — |
| 2025-02-19 | $19.80 | $19.80 | 20,757,700 | — | — |
| 2025-02-18 | $23.07 | $23.07 | 14,311,400 | — | — |
| 2025-02-14 | $26.45 | $26.45 | 7,575,700 | — | — |
| 2025-02-13 | $27.78 | $27.78 | 9,853,700 | — | — |
| 2025-02-12 | $28.58 | $28.58 | 5,068,200 | — | — |
| 2025-02-11 | $29.16 | $29.16 | 6,250,400 | — | — |
| 2025-02-10 | $30.40 | $30.40 | 6,154,300 | — | — |
| 2025-02-07 | $33.11 | $33.11 | 3,767,300 | — | — |
| 2025-02-06 | $31.67 | $31.67 | 5,093,700 | — | — |
| 2025-02-05 | $31.96 | $31.96 | 5,713,300 | — | — |
| 2025-02-04 | $34.94 | $34.94 | 5,337,800 | — | — |
| 2025-02-03 | $32.74 | $32.74 | 9,183,900 | — | — |
| 2025-01-31 | $40.22 | $40.22 | 3,270,600 | — | — |
| 2025-01-30 | $40.43 | $40.43 | 3,968,600 | — | — |
| 2025-01-29 | $37.71 | $37.71 | 4,008,800 | — | — |
| 2025-01-28 | $39.90 | $39.90 | 4,911,600 | — | — |
| 2025-01-27 | $36.14 | $36.14 | 6,538,600 | — | — |
| 2025-01-24 | $32.68 | $32.68 | 4,333,100 | — | — |
| 2025-01-23 | $32.16 | $32.16 | 6,416,100 | — | — |
| 2025-01-22 | $31.20 | $31.20 | 4,953,700 | — | — |
| 2025-01-21 | $34.30 | $34.30 | 3,929,500 | — | — |
| 2025-01-17 | $32.30 | $32.30 | 6,072,500 | — | — |
| 2025-01-16 | $28.12 | $28.12 | 10,107,600 | — | — |
| 2025-01-15 | $31.00 | $31.00 | 7,347,400 | — | — |
| 2025-01-14 | $33.88 | $33.88 | 5,221,700 | — | — |
| 2025-01-13 | $34.05 | $34.05 | 4,523,200 | — | — |
| 2025-01-10 | $34.79 | $34.79 | 6,522,500 | — | — |
| 2025-01-08 | $40.22 | $40.22 | 4,477,200 | — | — |
| 2025-01-07 | $44.46 | $44.46 | 3,703,600 | — | — |
| 2025-01-06 | $41.77 | $41.77 | 4,421,800 | — | — |
| 2025-01-03 | $47.63 | $47.63 | 5,846,400 | — | — |
| 2025-01-02 | $42.13 | $42.13 | 4,203,700 | — | — |