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
- 2013-08-01 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 | $32.10 | $38.89 | 2,302,500 | — | — |
| 2025-12-30 | $32.23 | $39.05 | 2,062,700 | — | — |
| 2025-12-29 | $32.08 | $38.87 | 1,792,800 | — | — |
| 2025-12-26 | $31.89 | $38.64 | 1,251,500 | — | — |
| 2025-12-24 | $31.83 | $38.56 | 1,548,700 | — | — |
| 2025-12-23 | $31.49 | $38.15 | 1,871,600 | — | — |
| 2025-12-22 | $31.47 | $38.13 | 2,583,300 | — | — |
| 2025-12-19 | $31.12 | $37.70 | 5,716,200 | — | — |
| 2025-12-18 | $31.68 | $38.38 | 2,502,800 | — | — |
| 2025-12-17 | $32.02 | $38.79 | 3,283,600 | — | — |
| 2025-12-16 | $31.40 | $38.04 | 3,831,600 | — | — |
| 2025-12-15 | $31.41 | $38.05 | 3,090,000 | — | — |
| 2025-12-12 | $31.12 | $37.34 | 3,216,000 | — | — |
| 2025-12-11 | $31.21 | $37.45 | 4,897,500 | — | — |
| 2025-12-10 | $30.84 | $37.00 | 3,620,500 | — | — |
| 2025-12-09 | $30.16 | $36.19 | 3,354,300 | — | — |
| 2025-12-08 | $30.44 | $36.52 | 2,452,800 | — | — |
| 2025-12-05 | $30.83 | $36.99 | 2,912,500 | — | — |
| 2025-12-04 | $30.91 | $37.09 | 3,373,300 | — | — |
| 2025-12-03 | $31.55 | $37.85 | 1,845,300 | — | — |
| 2025-12-02 | $31.84 | $38.20 | 1,888,700 | — | — |
| 2025-12-01 | $31.89 | $38.26 | 2,597,200 | — | — |
| 2025-11-28 | $32.12 | $38.54 | 1,656,600 | — | — |
| 2025-11-26 | $31.95 | $38.33 | 2,305,000 | — | — |
| 2025-11-25 | $32.09 | $38.50 | 2,587,300 | — | — |
| 2025-11-24 | $32.42 | $38.90 | 3,679,000 | — | — |
| 2025-11-21 | $32.40 | $38.87 | 2,411,400 | — | — |
| 2025-11-20 | $32.00 | $38.39 | 2,456,000 | — | — |
| 2025-11-19 | $31.60 | $37.91 | 1,915,500 | — | — |
| 2025-11-18 | $31.88 | $38.25 | 2,457,000 | — | — |
| 2025-11-17 | $31.91 | $38.29 | 2,274,700 | — | — |
| 2025-11-14 | $31.99 | $38.38 | 2,555,500 | — | — |
| 2025-11-13 | $31.69 | $38.02 | 2,342,500 | — | — |
| 2025-11-12 | $32.35 | $38.81 | 2,982,100 | — | — |
| 2025-11-11 | $32.10 | $38.51 | 2,963,200 | — | — |
| 2025-11-10 | $31.53 | $37.83 | 2,392,300 | — | — |
| 2025-11-07 | $32.00 | $38.39 | 2,938,400 | — | — |
| 2025-11-06 | $31.59 | $37.90 | 2,161,400 | — | — |
| 2025-11-05 | $32.08 | $38.49 | 3,610,400 | — | — |
| 2025-11-04 | $32.18 | $38.61 | 2,947,500 | — | — |
| 2025-11-03 | $31.76 | $38.11 | 3,370,900 | — | — |
| 2025-10-31 | $31.60 | $37.91 | 7,951,500 | — | — |
| 2025-10-30 | $32.09 | $38.50 | 7,097,700 | — | — |
| 2025-10-29 | $31.87 | $38.24 | 4,471,500 | — | — |
| 2025-10-28 | $32.61 | $39.13 | 1,690,500 | — | — |
| 2025-10-27 | $33.42 | $40.10 | 1,720,400 | — | — |
| 2025-10-24 | $33.36 | $40.03 | 2,266,400 | — | — |
| 2025-10-23 | $33.29 | $39.94 | 2,921,100 | — | — |
| 2025-10-22 | $33.29 | $39.94 | 3,076,800 | — | — |
| 2025-10-21 | $33.11 | $39.73 | 2,536,700 | — | — |
| 2025-10-20 | $32.87 | $39.44 | 1,773,700 | — | — |
| 2025-10-17 | $32.79 | $39.34 | 2,085,900 | — | — |
| 2025-10-16 | $32.64 | $39.16 | 3,156,400 | — | — |
| 2025-10-15 | $32.56 | $39.07 | 3,409,000 | — | — |
| 2025-10-14 | $33.06 | $39.67 | 1,916,300 | — | — |
| 2025-10-13 | $32.92 | $39.50 | 1,960,200 | — | — |
| 2025-10-10 | $32.54 | $39.04 | 2,324,100 | — | — |
| 2025-10-09 | $32.54 | $39.04 | 1,721,300 | — | — |
| 2025-10-08 | $32.61 | $39.13 | 1,851,200 | — | — |
| 2025-10-07 | $32.38 | $38.85 | 2,857,200 | — | — |
| 2025-10-06 | $32.50 | $38.99 | 2,361,800 | — | — |
| 2025-10-03 | $32.64 | $39.16 | 1,653,700 | — | — |
| 2025-10-02 | $32.68 | $39.21 | 2,461,700 | — | — |
| 2025-10-01 | $32.83 | $39.39 | 3,138,800 | — | — |
| 2025-09-30 | $33.25 | $39.89 | 3,181,100 | — | — |
| 2025-09-29 | $32.47 | $38.96 | 2,921,100 | — | — |
| 2025-09-26 | $32.62 | $39.14 | 3,139,500 | — | — |
| 2025-09-25 | $32.61 | $39.13 | 4,648,400 | — | — |
| 2025-09-24 | $32.76 | $39.31 | 2,946,200 | — | — |
| 2025-09-23 | $33.52 | $40.22 | 2,783,300 | — | — |
| 2025-09-22 | $33.34 | $40.00 | 2,944,300 | — | — |
| 2025-09-19 | $33.43 | $40.11 | 5,263,200 | — | — |
| 2025-09-18 | $33.37 | $40.04 | 2,079,900 | — | — |
| 2025-09-17 | $33.28 | $39.93 | 3,494,700 | — | — |
| 2025-09-16 | $33.36 | $40.03 | 3,001,800 | — | — |
| 2025-09-15 | $33.44 | $40.12 | 3,626,900 | — | — |
| 2025-09-12 | $34.13 | $40.59 | 2,753,500 | — | — |
| 2025-09-11 | $34.62 | $41.17 | 1,970,500 | — | — |
| 2025-09-10 | $34.12 | $40.58 | 2,329,500 | — | — |
| 2025-09-09 | $34.64 | $41.20 | 2,307,500 | — | — |
| 2025-09-08 | $34.71 | $41.28 | 2,527,200 | — | — |
| 2025-09-05 | $34.85 | $41.45 | 4,256,700 | — | — |
| 2025-09-04 | $34.62 | $41.17 | 4,041,100 | — | — |
| 2025-09-03 | $34.74 | $41.32 | 2,286,100 | — | — |
| 2025-09-02 | $34.66 | $41.22 | 2,424,400 | — | — |
| 2025-08-29 | $35.82 | $42.60 | 1,780,500 | — | — |
| 2025-08-28 | $35.40 | $42.10 | 1,876,600 | — | — |
| 2025-08-27 | $35.55 | $42.28 | 2,289,400 | — | — |
| 2025-08-26 | $35.09 | $41.73 | 2,294,300 | — | — |
| 2025-08-25 | $35.23 | $41.90 | 1,314,000 | — | — |
| 2025-08-22 | $35.76 | $42.53 | 2,831,400 | — | — |
| 2025-08-21 | $35.23 | $41.90 | 1,806,000 | — | — |
| 2025-08-20 | $35.09 | $41.73 | 2,064,500 | — | — |
| 2025-08-19 | $34.98 | $41.60 | 2,872,800 | — | — |
| 2025-08-18 | $34.41 | $40.92 | 2,098,700 | — | — |
| 2025-08-15 | $34.78 | $41.36 | 1,660,100 | — | — |
| 2025-08-14 | $34.59 | $41.14 | 1,804,200 | — | — |
| 2025-08-13 | $34.89 | $41.49 | 1,903,600 | — | — |
| 2025-08-12 | $34.25 | $40.73 | 1,696,100 | — | — |
| 2025-08-11 | $34.22 | $40.70 | 968,000 | — | — |
| 2025-08-08 | $34.42 | $40.94 | 1,218,100 | — | — |
| 2025-08-07 | $34.75 | $41.33 | 1,344,100 | — | — |
| 2025-08-06 | $34.84 | $41.43 | 2,940,700 | — | — |
| 2025-08-05 | $35.28 | $41.96 | 1,593,000 | — | — |
| 2025-08-04 | $35.48 | $42.20 | 2,082,600 | — | — |
| 2025-08-01 | $35.19 | $41.85 | 5,176,500 | — | — |
| 2025-07-31 | $34.69 | $41.26 | 2,888,600 | — | — |
| 2025-07-30 | $35.25 | $41.92 | 1,930,400 | — | — |
| 2025-07-29 | $36.11 | $42.95 | 1,808,700 | — | — |
| 2025-07-28 | $35.28 | $41.96 | 1,489,700 | — | — |
| 2025-07-25 | $36.01 | $42.83 | 1,207,800 | — | — |
| 2025-07-24 | $36.26 | $43.12 | 1,468,100 | — | — |
| 2025-07-23 | $36.61 | $43.54 | 1,550,800 | — | — |
| 2025-07-22 | $36.74 | $43.69 | 1,980,900 | — | — |
| 2025-07-21 | $36.10 | $42.93 | 1,695,900 | — | — |
| 2025-07-18 | $36.15 | $42.99 | 2,758,000 | — | — |
| 2025-07-17 | $36.30 | $43.17 | 2,025,400 | — | — |
| 2025-07-16 | $36.02 | $42.84 | 1,595,100 | — | — |
| 2025-07-15 | $35.49 | $42.21 | 2,117,500 | — | — |
| 2025-07-14 | $35.91 | $42.71 | 1,999,300 | — | — |
| 2025-07-11 | $35.76 | $42.53 | 2,518,500 | — | — |
| 2025-07-10 | $35.73 | $42.49 | 2,025,500 | — | — |
| 2025-07-09 | $35.51 | $42.23 | 3,288,800 | — | — |
| 2025-07-08 | $35.47 | $42.18 | 3,155,400 | — | — |
| 2025-07-07 | $35.40 | $42.10 | 2,750,300 | — | — |
| 2025-07-03 | $35.60 | $42.34 | 1,235,700 | — | — |
| 2025-07-02 | $35.44 | $42.15 | 2,164,500 | — | — |
| 2025-07-01 | $35.74 | $42.51 | 3,234,000 | — | — |
| 2025-06-30 | $36.07 | $42.90 | 2,366,500 | — | — |
| 2025-06-27 | $35.94 | $42.74 | 2,981,000 | — | — |
| 2025-06-26 | $36.03 | $42.85 | 1,933,400 | — | — |
| 2025-06-25 | $35.81 | $42.59 | 4,150,300 | — | — |
| 2025-06-24 | $36.67 | $43.61 | 2,025,500 | — | — |
| 2025-06-23 | $36.80 | $43.77 | 2,114,800 | — | — |
| 2025-06-20 | $36.47 | $43.37 | 2,798,800 | — | — |
| 2025-06-18 | $36.52 | $43.43 | 1,582,800 | — | — |
| 2025-06-17 | $36.45 | $43.35 | 2,756,200 | — | — |
| 2025-06-16 | $36.06 | $42.89 | 2,292,800 | — | — |
| 2025-06-13 | $36.40 | $43.29 | 2,496,900 | — | — |
| 2025-06-12 | $36.62 | $43.20 | 1,821,800 | — | — |
| 2025-06-11 | $36.34 | $42.86 | 2,625,700 | — | — |
| 2025-06-10 | $36.94 | $43.57 | 2,223,500 | — | — |
| 2025-06-09 | $36.70 | $43.29 | 1,424,700 | — | — |
| 2025-06-06 | $36.68 | $43.27 | 2,207,600 | — | — |
| 2025-06-05 | $36.86 | $43.48 | 1,169,000 | — | — |
| 2025-06-04 | $37.21 | $43.89 | 1,534,300 | — | — |
| 2025-06-03 | $37.33 | $44.03 | 1,644,600 | — | — |
| 2025-06-02 | $37.87 | $44.67 | 1,365,900 | — | — |
| 2025-05-30 | $37.85 | $44.65 | 4,030,400 | — | — |
| 2025-05-29 | $37.50 | $44.23 | 1,551,800 | — | — |
| 2025-05-28 | $37.25 | $43.94 | 2,568,100 | — | — |
| 2025-05-27 | $37.72 | $44.49 | 3,237,000 | — | — |
| 2025-05-23 | $37.65 | $44.41 | 1,314,400 | — | — |
| 2025-05-22 | $37.63 | $44.39 | 1,867,200 | — | — |
| 2025-05-21 | $37.91 | $44.72 | 1,479,000 | — | — |
| 2025-05-20 | $38.60 | $45.53 | 1,487,700 | — | — |
| 2025-05-19 | $38.78 | $45.74 | 999,500 | — | — |
| 2025-05-16 | $38.73 | $45.68 | 1,620,500 | — | — |
| 2025-05-15 | $38.29 | $45.16 | 2,054,200 | — | — |
| 2025-05-14 | $37.43 | $44.15 | 1,869,600 | — | — |
| 2025-05-13 | $37.68 | $44.45 | 2,046,300 | — | — |
| 2025-05-12 | $38.31 | $45.19 | 2,287,000 | — | — |
| 2025-05-09 | $38.70 | $45.65 | 1,184,300 | — | — |
| 2025-05-08 | $38.36 | $45.25 | 1,554,800 | — | — |
| 2025-05-07 | $38.79 | $45.75 | 2,179,700 | — | — |
| 2025-05-06 | $38.73 | $45.68 | 1,413,900 | — | — |
| 2025-05-05 | $38.87 | $45.85 | 2,325,300 | — | — |
| 2025-05-02 | $39.31 | $46.37 | 3,397,900 | — | — |
| 2025-05-01 | $37.89 | $44.69 | 2,740,400 | — | — |
| 2025-04-30 | $37.39 | $44.10 | 2,724,700 | — | — |
| 2025-04-29 | $36.65 | $43.23 | 2,212,000 | — | — |
| 2025-04-28 | $37.22 | $43.90 | 1,582,600 | — | — |
| 2025-04-25 | $36.83 | $43.44 | 1,561,700 | — | — |
| 2025-04-24 | $36.95 | $43.58 | 1,143,000 | — | — |
| 2025-04-23 | $36.99 | $43.63 | 2,228,600 | — | — |
| 2025-04-22 | $37.27 | $43.96 | 1,497,200 | — | — |
| 2025-04-21 | $36.44 | $42.98 | 1,242,700 | — | — |
| 2025-04-17 | $36.86 | $43.48 | 1,493,500 | — | — |
| 2025-04-16 | $36.35 | $42.88 | 1,518,400 | — | — |
| 2025-04-15 | $36.12 | $42.61 | 1,007,900 | — | — |
| 2025-04-14 | $35.88 | $42.32 | 1,852,800 | — | — |
| 2025-04-11 | $35.15 | $41.46 | 1,894,900 | — | — |
| 2025-04-10 | $34.34 | $40.51 | 1,747,700 | — | — |
| 2025-04-09 | $35.10 | $41.40 | 2,554,300 | — | — |
| 2025-04-08 | $32.80 | $38.69 | 2,825,100 | — | — |
| 2025-04-07 | $33.96 | $40.06 | 2,979,400 | — | — |
| 2025-04-04 | $35.47 | $41.84 | 3,075,600 | — | — |
| 2025-04-03 | $37.18 | $43.86 | 1,802,200 | — | — |
| 2025-04-02 | $37.84 | $44.63 | 1,257,200 | — | — |
| 2025-04-01 | $37.65 | $44.41 | 2,234,700 | — | — |
| 2025-03-31 | $37.81 | $44.60 | 3,710,500 | — | — |
| 2025-03-28 | $37.58 | $44.33 | 1,286,700 | — | — |
| 2025-03-27 | $37.48 | $44.21 | 2,746,400 | — | — |
| 2025-03-26 | $37.24 | $43.93 | 1,428,500 | — | — |
| 2025-03-25 | $36.87 | $43.49 | 2,851,100 | — | — |
| 2025-03-24 | $37.09 | $43.75 | 2,213,500 | — | — |
| 2025-03-21 | $36.38 | $42.91 | 4,269,700 | — | — |
| 2025-03-20 | $36.47 | $43.02 | 1,535,500 | — | — |
| 2025-03-19 | $36.35 | $42.88 | 2,235,900 | — | — |
| 2025-03-18 | $36.15 | $42.64 | 1,860,900 | — | — |
| 2025-03-17 | $36.00 | $42.46 | 1,909,800 | — | — |
| 2025-03-14 | $35.40 | $41.76 | 2,647,300 | — | — |
| 2025-03-13 | $34.66 | $40.53 | 2,247,900 | — | — |
| 2025-03-12 | $34.99 | $40.92 | 1,631,000 | — | — |
| 2025-03-11 | $35.60 | $41.63 | 2,661,900 | — | — |
| 2025-03-10 | $36.00 | $42.10 | 2,653,500 | — | — |
| 2025-03-07 | $36.23 | $42.37 | 1,688,300 | — | — |
| 2025-03-06 | $36.07 | $42.18 | 2,513,800 | — | — |
| 2025-03-05 | $36.84 | $43.08 | 2,999,700 | — | — |
| 2025-03-04 | $36.40 | $42.56 | 2,553,200 | — | — |
| 2025-03-03 | $37.31 | $43.63 | 2,610,000 | — | — |
| 2025-02-28 | $37.01 | $43.28 | 6,767,400 | — | — |
| 2025-02-27 | $36.45 | $42.62 | 4,930,100 | — | — |
| 2025-02-26 | $34.80 | $40.69 | 2,628,000 | — | — |
| 2025-02-25 | $35.34 | $41.32 | 3,275,900 | — | — |
| 2025-02-24 | $34.78 | $40.67 | 2,553,700 | — | — |
| 2025-02-21 | $35.14 | $41.09 | 4,163,900 | — | — |
| 2025-02-20 | $35.71 | $41.76 | 1,770,700 | — | — |
| 2025-02-19 | $35.31 | $41.29 | 1,547,300 | — | — |
| 2025-02-18 | $35.54 | $41.56 | 1,683,300 | — | — |
| 2025-02-14 | $35.24 | $41.21 | 2,710,700 | — | — |
| 2025-02-13 | $35.83 | $41.90 | 2,189,300 | — | — |
| 2025-02-12 | $35.26 | $41.23 | 1,503,800 | — | — |
| 2025-02-11 | $35.35 | $41.34 | 2,099,200 | — | — |
| 2025-02-10 | $35.35 | $41.34 | 1,398,400 | — | — |
| 2025-02-07 | $35.53 | $41.55 | 1,698,500 | — | — |
| 2025-02-06 | $35.33 | $41.31 | 1,599,500 | — | — |
| 2025-02-05 | $35.14 | $41.09 | 1,523,200 | — | — |
| 2025-02-04 | $34.75 | $40.63 | 1,488,200 | — | — |
| 2025-02-03 | $34.52 | $40.37 | 1,979,100 | — | — |
| 2025-01-31 | $34.63 | $40.49 | 1,704,600 | — | — |
| 2025-01-30 | $34.56 | $40.41 | 2,423,900 | — | — |
| 2025-01-29 | $34.45 | $40.28 | 2,902,000 | — | — |
| 2025-01-28 | $35.13 | $41.08 | 3,696,000 | — | — |
| 2025-01-27 | $34.81 | $40.70 | 2,909,600 | — | — |
| 2025-01-24 | $34.60 | $40.46 | 2,685,700 | — | — |
| 2025-01-23 | $34.63 | $40.49 | 3,286,900 | — | — |
| 2025-01-22 | $34.91 | $40.82 | 1,600,900 | — | — |
| 2025-01-21 | $35.43 | $41.43 | 2,361,300 | — | — |
| 2025-01-17 | $35.19 | $41.15 | 1,624,900 | — | — |
| 2025-01-16 | $34.86 | $40.76 | 2,091,600 | — | — |
| 2025-01-15 | $34.43 | $40.26 | 3,478,900 | — | — |
| 2025-01-14 | $35.23 | $41.20 | 2,698,900 | — | — |
| 2025-01-13 | $35.43 | $41.43 | 2,733,000 | — | — |
| 2025-01-10 | $35.28 | $41.25 | 2,471,100 | — | — |
| 2025-01-08 | $36.17 | $42.29 | 2,240,200 | — | — |
| 2025-01-07 | $35.88 | $41.96 | 3,070,000 | — | — |
| 2025-01-06 | $36.10 | $42.21 | 2,711,500 | — | — |
| 2025-01-03 | $37.31 | $43.63 | 1,220,400 | — | — |
| 2025-01-02 | $36.75 | $42.97 | 1,742,600 | — | — |