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
- 2020-04-29 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 | $38.26 | $38.26 | 2,212,900 | — | — |
| 2025-12-30 | $38.86 | $38.86 | 1,100,100 | — | — |
| 2025-12-29 | $39.20 | $39.20 | 1,165,900 | — | — |
| 2025-12-26 | $39.57 | $39.57 | 757,800 | — | — |
| 2025-12-24 | $39.40 | $39.40 | 551,000 | — | — |
| 2025-12-23 | $39.40 | $39.40 | 1,298,100 | — | — |
| 2025-12-22 | $39.46 | $39.46 | 1,170,000 | — | — |
| 2025-12-19 | $38.88 | $38.88 | 4,703,800 | — | — |
| 2025-12-18 | $38.45 | $38.45 | 2,039,500 | — | — |
| 2025-12-17 | $38.20 | $38.20 | 1,974,700 | — | — |
| 2025-12-16 | $39.19 | $39.19 | 1,963,600 | — | — |
| 2025-12-15 | $39.31 | $39.31 | 2,204,400 | — | — |
| 2025-12-12 | $39.66 | $39.66 | 2,054,800 | — | — |
| 2025-12-11 | $40.40 | $40.40 | 5,393,500 | — | — |
| 2025-12-10 | $39.93 | $39.93 | 4,351,500 | — | — |
| 2025-12-09 | $37.70 | $37.70 | 3,433,600 | — | — |
| 2025-12-08 | $38.90 | $38.90 | 2,477,300 | — | — |
| 2025-12-05 | $39.06 | $39.06 | 1,315,100 | — | — |
| 2025-12-04 | $39.00 | $39.00 | 1,623,600 | — | — |
| 2025-12-03 | $38.74 | $38.74 | 1,759,600 | — | — |
| 2025-12-02 | $38.84 | $38.84 | 1,574,400 | — | — |
| 2025-12-01 | $38.98 | $38.98 | 2,313,900 | — | — |
| 2025-11-28 | $39.56 | $39.56 | 838,000 | — | — |
| 2025-11-26 | $39.23 | $39.23 | 1,870,100 | — | — |
| 2025-11-25 | $38.97 | $38.97 | 3,759,100 | — | — |
| 2025-11-24 | $37.71 | $37.71 | 2,270,200 | — | — |
| 2025-11-21 | $36.86 | $36.86 | 2,216,800 | — | — |
| 2025-11-20 | $36.77 | $36.77 | 3,144,200 | — | — |
| 2025-11-19 | $37.42 | $37.42 | 1,710,200 | — | — |
| 2025-11-18 | $37.00 | $37.00 | 2,377,700 | — | — |
| 2025-11-17 | $37.40 | $37.40 | 5,804,500 | — | — |
| 2025-11-14 | $37.35 | $37.35 | 4,473,000 | — | — |
| 2025-11-13 | $37.53 | $37.53 | 3,445,600 | — | — |
| 2025-11-12 | $38.36 | $38.36 | 3,469,600 | — | — |
| 2025-11-11 | $37.53 | $37.53 | 3,052,000 | — | — |
| 2025-11-10 | $37.63 | $37.63 | 3,069,600 | — | — |
| 2025-11-07 | $36.25 | $36.25 | 3,570,200 | — | — |
| 2025-11-06 | $36.07 | $36.07 | 2,639,900 | — | — |
| 2025-11-05 | $36.38 | $36.38 | 2,668,100 | — | — |
| 2025-11-04 | $35.43 | $35.43 | 2,256,300 | — | — |
| 2025-11-03 | $35.78 | $35.78 | 5,095,500 | — | — |
| 2025-10-31 | $36.82 | $36.82 | 5,649,200 | — | — |
| 2025-10-30 | $35.07 | $35.07 | 3,946,500 | — | — |
| 2025-10-29 | $34.46 | $34.46 | 3,768,900 | — | — |
| 2025-10-28 | $34.31 | $34.31 | 1,493,800 | — | — |
| 2025-10-27 | $34.67 | $34.67 | 1,515,100 | — | — |
| 2025-10-24 | $34.77 | $34.77 | 1,346,100 | — | — |
| 2025-10-23 | $34.52 | $34.52 | 1,599,600 | — | — |
| 2025-10-22 | $33.64 | $33.64 | 2,520,400 | — | — |
| 2025-10-21 | $34.96 | $34.96 | 2,073,200 | — | — |
| 2025-10-20 | $34.82 | $34.82 | 1,635,900 | — | — |
| 2025-10-17 | $34.24 | $34.24 | 1,997,200 | — | — |
| 2025-10-16 | $34.43 | $34.43 | 1,515,600 | — | — |
| 2025-10-15 | $34.54 | $34.54 | 1,795,600 | — | — |
| 2025-10-14 | $34.65 | $34.65 | 1,275,700 | — | — |
| 2025-10-13 | $34.56 | $34.56 | 1,897,300 | — | — |
| 2025-10-10 | $34.05 | $34.05 | 1,580,700 | — | — |
| 2025-10-09 | $35.01 | $35.01 | 2,067,600 | — | — |
| 2025-10-08 | $35.36 | $35.36 | 1,906,200 | — | — |
| 2025-10-07 | $34.52 | $34.52 | 2,040,400 | — | — |
| 2025-10-06 | $34.96 | $34.96 | 1,601,200 | — | — |
| 2025-10-03 | $34.60 | $34.60 | 2,270,800 | — | — |
| 2025-10-02 | $34.44 | $34.44 | 1,730,300 | — | — |
| 2025-10-01 | $34.39 | $34.39 | 1,777,900 | — | — |
| 2025-09-30 | $34.37 | $34.37 | 2,011,300 | — | — |
| 2025-09-29 | $34.29 | $34.29 | 1,820,600 | — | — |
| 2025-09-26 | $34.21 | $34.21 | 1,093,700 | — | — |
| 2025-09-25 | $33.87 | $33.87 | 2,209,200 | — | — |
| 2025-09-24 | $33.95 | $33.95 | 2,509,300 | — | — |
| 2025-09-23 | $34.41 | $34.41 | 1,524,900 | — | — |
| 2025-09-22 | $35.29 | $35.29 | 1,701,000 | — | — |
| 2025-09-19 | $34.95 | $34.95 | 5,529,200 | — | — |
| 2025-09-18 | $35.48 | $35.48 | 2,338,800 | — | — |
| 2025-09-17 | $34.69 | $34.69 | 2,158,800 | — | — |
| 2025-09-16 | $35.05 | $35.05 | 1,625,800 | — | — |
| 2025-09-15 | $35.26 | $35.26 | 1,975,100 | — | — |
| 2025-09-12 | $34.88 | $34.88 | 1,805,400 | — | — |
| 2025-09-11 | $35.61 | $35.61 | 2,956,900 | — | — |
| 2025-09-10 | $35.13 | $35.13 | 3,756,000 | — | — |
| 2025-09-09 | $34.79 | $34.79 | 3,224,300 | — | — |
| 2025-09-08 | $35.19 | $35.19 | 2,840,800 | — | — |
| 2025-09-05 | $34.96 | $34.96 | 1,986,800 | — | — |
| 2025-09-04 | $35.02 | $35.02 | 2,133,600 | — | — |
| 2025-09-03 | $34.59 | $34.59 | 3,818,900 | — | — |
| 2025-09-02 | $34.83 | $34.83 | 4,170,300 | — | — |
| 2025-08-29 | $35.68 | $35.68 | 2,259,800 | — | — |
| 2025-08-28 | $35.91 | $35.91 | 1,806,100 | — | — |
| 2025-08-27 | $36.34 | $36.34 | 2,581,900 | — | — |
| 2025-08-26 | $36.23 | $36.23 | 3,591,600 | — | — |
| 2025-08-25 | $35.96 | $35.96 | 2,313,900 | — | — |
| 2025-08-22 | $35.76 | $35.76 | 2,475,000 | — | — |
| 2025-08-21 | $35.44 | $35.44 | 1,297,500 | — | — |
| 2025-08-20 | $35.42 | $35.42 | 2,318,400 | — | — |
| 2025-08-19 | $35.37 | $35.37 | 1,853,300 | — | — |
| 2025-08-18 | $35.54 | $35.54 | 1,930,900 | — | — |
| 2025-08-15 | $35.28 | $35.28 | 1,976,400 | — | — |
| 2025-08-14 | $35.06 | $35.06 | 3,377,200 | — | — |
| 2025-08-13 | $35.84 | $35.84 | 3,360,500 | — | — |
| 2025-08-12 | $35.47 | $35.47 | 2,459,000 | — | — |
| 2025-08-11 | $34.96 | $34.96 | 2,842,900 | — | — |
| 2025-08-08 | $34.46 | $34.46 | 1,807,400 | — | — |
| 2025-08-07 | $34.74 | $34.74 | 2,389,300 | — | — |
| 2025-08-06 | $34.71 | $34.71 | 3,664,500 | — | — |
| 2025-08-05 | $34.62 | $34.62 | 2,465,300 | — | — |
| 2025-08-04 | $35.59 | $35.59 | 2,696,800 | — | — |
| 2025-08-01 | $35.07 | $35.07 | 3,370,300 | — | — |
| 2025-07-31 | $36.07 | $36.07 | 5,263,300 | — | — |
| 2025-07-30 | $34.42 | $34.42 | 4,768,800 | — | — |
| 2025-07-29 | $34.59 | $34.59 | 3,020,000 | — | — |
| 2025-07-28 | $34.65 | $34.65 | 2,995,400 | — | — |
| 2025-07-25 | $35.15 | $35.15 | 3,322,200 | — | — |
| 2025-07-24 | $34.69 | $34.69 | 1,973,000 | — | — |
| 2025-07-23 | $34.60 | $34.60 | 2,838,000 | — | — |
| 2025-07-22 | $34.38 | $34.38 | 2,111,100 | — | — |
| 2025-07-21 | $34.68 | $34.68 | 2,097,400 | — | — |
| 2025-07-18 | $34.77 | $34.77 | 4,665,300 | — | — |
| 2025-07-17 | $34.68 | $34.68 | 5,276,800 | — | — |
| 2025-07-16 | $34.63 | $34.63 | 3,762,000 | — | — |
| 2025-07-15 | $34.65 | $34.65 | 3,589,400 | — | — |
| 2025-07-14 | $34.50 | $34.50 | 1,691,500 | — | — |
| 2025-07-11 | $34.41 | $34.41 | 1,397,200 | — | — |
| 2025-07-10 | $34.60 | $34.60 | 1,194,200 | — | — |
| 2025-07-09 | $34.49 | $34.49 | 1,591,000 | — | — |
| 2025-07-08 | $34.32 | $34.32 | 2,553,900 | — | — |
| 2025-07-07 | $34.29 | $34.29 | 2,880,900 | — | — |
| 2025-07-03 | $34.33 | $34.33 | 1,279,200 | — | — |
| 2025-07-02 | $33.57 | $33.57 | 1,974,900 | — | — |
| 2025-07-01 | $33.09 | $33.09 | 3,362,600 | — | — |
| 2025-06-30 | $34.03 | $34.03 | 3,356,100 | — | — |
| 2025-06-27 | $33.91 | $33.91 | 4,842,900 | — | — |
| 2025-06-26 | $33.54 | $33.54 | 2,434,200 | — | — |
| 2025-06-25 | $33.49 | $33.49 | 3,682,050 | — | — |
| 2025-06-24 | $33.82 | $33.82 | 6,805,500 | — | — |
| 2025-06-23 | $33.89 | $33.89 | 56,418,600 | — | — |
| 2025-06-20 | $34.15 | $34.15 | 16,632,900 | — | — |
| 2025-06-18 | $32.63 | $32.63 | 2,250,300 | — | — |
| 2025-06-17 | $32.59 | $32.59 | 1,543,050 | — | — |
| 2025-06-16 | $32.43 | $32.43 | 2,290,350 | — | — |
| 2025-06-13 | $31.90 | $31.90 | 1,334,100 | — | — |
| 2025-06-12 | $32.14 | $32.14 | 1,362,900 | — | — |
| 2025-06-11 | $32.08 | $32.08 | 2,020,050 | — | — |
| 2025-06-10 | $31.77 | $31.77 | 1,913,550 | — | — |
| 2025-06-09 | $31.79 | $31.79 | 3,198,150 | — | — |
| 2025-06-06 | $32.49 | $32.49 | 2,968,950 | — | — |
| 2025-06-05 | $31.93 | $31.93 | 2,184,000 | — | — |
| 2025-06-04 | $31.67 | $31.67 | 2,690,100 | — | — |
| 2025-06-03 | $31.71 | $31.71 | 3,370,050 | — | — |
| 2025-06-02 | $31.21 | $31.21 | 2,073,750 | — | — |
| 2025-05-30 | $31.11 | $31.11 | 2,874,450 | — | — |
| 2025-05-29 | $31.17 | $31.17 | 3,208,950 | — | — |
| 2025-05-28 | $31.01 | $31.01 | 2,655,450 | — | — |
| 2025-05-27 | $31.23 | $31.23 | 2,769,300 | — | — |
| 2025-05-23 | $30.41 | $30.41 | 1,878,600 | — | — |
| 2025-05-22 | $30.48 | $30.48 | 4,219,800 | — | — |
| 2025-05-21 | $30.73 | $30.73 | 4,353,300 | — | — |
| 2025-05-20 | $30.61 | $30.61 | 1,843,200 | — | — |
| 2025-05-19 | $30.67 | $30.67 | 4,354,500 | — | — |
| 2025-05-16 | $30.60 | $30.60 | 2,522,700 | — | — |
| 2025-05-15 | $30.52 | $30.52 | 2,472,150 | — | — |
| 2025-05-14 | $30.51 | $30.51 | 2,560,500 | — | — |
| 2025-05-13 | $30.54 | $30.54 | 4,225,650 | — | — |
| 2025-05-12 | $30.25 | $30.25 | 4,025,400 | — | — |
| 2025-05-09 | $29.44 | $29.44 | 2,238,900 | — | — |
| 2025-05-08 | $29.28 | $29.28 | 4,661,400 | — | — |
| 2025-05-07 | $28.93 | $28.93 | 5,064,450 | — | — |
| 2025-05-06 | $28.33 | $28.33 | 3,336,300 | — | — |
| 2025-05-05 | $28.57 | $28.57 | 7,083,000 | — | — |
| 2025-05-02 | $28.21 | $28.21 | 4,313,550 | — | — |
| 2025-05-01 | $26.89 | $26.89 | 4,815,450 | — | — |
| 2025-04-30 | $25.22 | $25.22 | 3,473,100 | — | — |
| 2025-04-29 | $24.99 | $24.99 | 2,944,200 | — | — |
| 2025-04-28 | $24.91 | $24.91 | 2,400,600 | — | — |
| 2025-04-25 | $24.96 | $24.96 | 1,682,850 | — | — |
| 2025-04-24 | $24.85 | $24.85 | 1,969,950 | — | — |
| 2025-04-23 | $24.01 | $24.01 | 1,994,400 | — | — |
| 2025-04-22 | $23.17 | $23.17 | 2,505,750 | — | — |
| 2025-04-21 | $22.47 | $22.47 | 1,385,550 | — | — |
| 2025-04-17 | $23.19 | $23.19 | 1,787,100 | — | — |
| 2025-04-16 | $22.95 | $22.95 | 1,690,500 | — | — |
| 2025-04-15 | $23.89 | $23.89 | 3,089,100 | — | — |
| 2025-04-14 | $23.57 | $23.57 | 2,202,150 | — | — |
| 2025-04-11 | $23.13 | $23.13 | 2,046,300 | — | — |
| 2025-04-10 | $22.88 | $22.88 | 1,902,600 | — | — |
| 2025-04-09 | $23.52 | $23.52 | 3,371,400 | — | — |
| 2025-04-08 | $21.47 | $21.47 | 2,316,900 | — | — |
| 2025-04-07 | $21.56 | $21.56 | 3,308,400 | — | — |
| 2025-04-04 | $21.58 | $21.58 | 3,600,300 | — | — |
| 2025-04-03 | $22.61 | $22.61 | 2,814,300 | — | — |
| 2025-04-02 | $24.22 | $24.22 | 1,651,950 | — | — |
| 2025-04-01 | $23.93 | $23.93 | 2,149,200 | — | — |
| 2025-03-31 | $23.84 | $23.84 | 2,718,300 | — | — |
| 2025-03-28 | $23.99 | $23.99 | 1,739,250 | — | — |
| 2025-03-27 | $24.47 | $24.47 | 1,819,800 | — | — |
| 2025-03-26 | $24.49 | $24.49 | 1,447,950 | — | — |
| 2025-03-25 | $25.31 | $25.31 | 1,325,100 | — | — |
| 2025-03-24 | $25.60 | $25.60 | 1,639,350 | — | — |
| 2025-03-21 | $24.76 | $24.76 | 2,505,000 | — | — |
| 2025-03-20 | $25.05 | $25.05 | 1,221,150 | — | — |
| 2025-03-19 | $25.17 | $25.17 | 1,395,150 | — | — |
| 2025-03-18 | $24.73 | $24.73 | 1,220,700 | — | — |
| 2025-03-17 | $25.01 | $25.01 | 1,320,600 | — | — |
| 2025-03-14 | $24.78 | $24.78 | 1,450,800 | — | — |
| 2025-03-13 | $23.83 | $23.83 | 1,727,100 | — | — |
| 2025-03-12 | $24.50 | $24.50 | 2,335,500 | — | — |
| 2025-03-11 | $24.27 | $24.27 | 5,018,250 | — | — |
| 2025-03-10 | $23.97 | $23.97 | 4,566,300 | — | — |
| 2025-03-07 | $24.19 | $24.19 | 4,304,850 | — | — |
| 2025-03-06 | $24.05 | $24.05 | 3,028,800 | — | — |
| 2025-03-05 | $24.75 | $24.75 | 2,617,800 | — | — |
| 2025-03-04 | $24.54 | $24.54 | 5,622,900 | — | — |
| 2025-03-03 | $24.93 | $24.93 | 4,292,250 | — | — |
| 2025-02-28 | $26.18 | $26.18 | 5,427,000 | — | — |
| 2025-02-27 | $25.80 | $25.80 | 3,813,750 | — | — |
| 2025-02-26 | $26.67 | $26.67 | 4,600,050 | — | — |
| 2025-02-25 | $26.75 | $26.75 | 3,518,550 | — | — |
| 2025-02-24 | $26.14 | $26.14 | 2,289,900 | — | — |
| 2025-02-21 | $26.53 | $26.53 | 3,384,900 | — | — |
| 2025-02-20 | $27.25 | $27.25 | 4,368,300 | — | — |
| 2025-02-19 | $26.91 | $26.91 | 4,124,850 | — | — |
| 2025-02-18 | $24.97 | $24.97 | 1,406,550 | — | — |
| 2025-02-14 | $25.00 | $25.00 | 1,241,850 | — | — |
| 2025-02-13 | $24.98 | $24.98 | 2,618,250 | — | — |
| 2025-02-12 | $25.06 | $25.06 | 953,250 | — | — |
| 2025-02-11 | $25.54 | $25.54 | 1,501,050 | — | — |
| 2025-02-10 | $25.85 | $25.85 | 1,628,850 | — | — |
| 2025-02-07 | $25.68 | $25.68 | 1,698,600 | — | — |
| 2025-02-06 | $25.76 | $25.76 | 1,528,200 | — | — |
| 2025-02-05 | $25.28 | $25.28 | 1,218,300 | — | — |
| 2025-02-04 | $25.23 | $25.23 | 1,823,400 | — | — |
| 2025-02-03 | $25.12 | $25.12 | 1,220,250 | — | — |
| 2025-01-31 | $25.43 | $25.43 | 1,964,250 | — | — |
| 2025-01-30 | $25.45 | $25.45 | 1,989,600 | — | — |
| 2025-01-29 | $24.99 | $24.99 | 2,112,150 | — | — |
| 2025-01-28 | $24.73 | $24.73 | 1,525,650 | — | — |
| 2025-01-27 | $24.65 | $24.65 | 2,151,000 | — | — |
| 2025-01-24 | $25.45 | $25.45 | 1,330,500 | — | — |
| 2025-01-23 | $25.43 | $25.43 | 1,330,650 | — | — |
| 2025-01-22 | $25.48 | $25.48 | 1,184,550 | — | — |
| 2025-01-21 | $25.57 | $25.57 | 1,246,050 | — | — |
| 2025-01-17 | $24.97 | $24.97 | 1,484,550 | — | — |
| 2025-01-16 | $24.93 | $24.93 | 1,052,700 | — | — |
| 2025-01-15 | $24.91 | $24.91 | 1,412,100 | — | — |
| 2025-01-14 | $24.75 | $24.75 | 1,822,650 | — | — |
| 2025-01-13 | $23.85 | $23.85 | 1,676,100 | — | — |
| 2025-01-10 | $23.78 | $23.78 | 1,469,400 | — | — |
| 2025-01-08 | $24.24 | $24.24 | 1,899,600 | — | — |
| 2025-01-07 | $24.66 | $24.66 | 3,708,450 | — | — |
| 2025-01-06 | $24.32 | $24.32 | 1,329,000 | — | — |
| 2025-01-03 | $24.43 | $24.43 | 2,075,400 | — | — |
| 2025-01-02 | $23.95 | $23.95 | 2,068,500 | — | — |