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
- 2024-02-01 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 | $37.35 | $37.35 | 3,267,100 | — | — |
| 2025-12-30 | $37.75 | $37.75 | 1,814,400 | — | — |
| 2025-12-29 | $37.84 | $37.84 | 2,803,800 | — | — |
| 2025-12-26 | $38.37 | $38.37 | 2,016,900 | — | — |
| 2025-12-24 | $37.84 | $37.84 | 825,600 | — | — |
| 2025-12-23 | $37.93 | $37.93 | 1,638,100 | — | — |
| 2025-12-22 | $38.12 | $38.12 | 2,975,900 | — | — |
| 2025-12-19 | $38.21 | $38.21 | 2,499,000 | — | — |
| 2025-12-18 | $38.18 | $38.18 | 3,234,300 | — | — |
| 2025-12-17 | $37.91 | $37.91 | 4,327,000 | — | — |
| 2025-12-16 | $38.90 | $38.90 | 2,271,900 | — | — |
| 2025-12-15 | $39.04 | $39.04 | 3,530,400 | — | — |
| 2025-12-12 | $38.36 | $38.36 | 3,525,800 | — | — |
| 2025-12-11 | $39.36 | $39.36 | 3,303,100 | — | — |
| 2025-12-10 | $39.47 | $39.47 | 4,440,100 | — | — |
| 2025-12-09 | $38.68 | $38.68 | 6,935,800 | — | — |
| 2025-12-08 | $37.19 | $37.19 | 4,120,900 | — | — |
| 2025-12-05 | $35.81 | $35.81 | 3,276,700 | — | — |
| 2025-12-04 | $35.98 | $35.98 | 3,579,600 | — | — |
| 2025-12-03 | $36.96 | $36.96 | 4,359,000 | — | — |
| 2025-12-02 | $37.02 | $37.02 | 3,248,700 | — | — |
| 2025-12-01 | $37.03 | $37.03 | 3,569,600 | — | — |
| 2025-11-28 | $37.13 | $37.13 | 1,542,500 | — | — |
| 2025-11-26 | $36.66 | $36.66 | 4,346,100 | — | — |
| 2025-11-25 | $36.60 | $36.60 | 5,416,800 | — | — |
| 2025-11-24 | $36.05 | $36.05 | 4,844,200 | — | — |
| 2025-11-21 | $34.06 | $34.06 | 3,919,000 | — | — |
| 2025-11-20 | $34.35 | $34.35 | 5,107,500 | — | — |
| 2025-11-19 | $34.76 | $34.76 | 7,410,500 | — | — |
| 2025-11-18 | $33.36 | $33.36 | 13,868,400 | — | — |
| 2025-11-17 | $30.76 | $30.76 | 10,767,100 | — | — |
| 2025-11-14 | $30.37 | $30.37 | 5,721,900 | — | — |
| 2025-11-13 | $30.41 | $30.41 | 3,442,100 | — | — |
| 2025-11-12 | $31.38 | $31.38 | 5,647,100 | — | — |
| 2025-11-11 | $30.18 | $30.18 | 2,982,900 | — | — |
| 2025-11-10 | $30.14 | $30.14 | 4,194,900 | — | — |
| 2025-11-07 | $29.54 | $29.54 | 5,712,900 | — | — |
| 2025-11-06 | $29.67 | $29.67 | 5,400,500 | — | — |
| 2025-11-05 | $31.27 | $31.27 | 4,299,900 | — | — |
| 2025-11-04 | $31.40 | $31.40 | 2,491,400 | — | — |
| 2025-11-03 | $31.47 | $31.47 | 5,807,100 | — | — |
| 2025-10-31 | $31.23 | $31.23 | 4,183,300 | — | — |
| 2025-10-30 | $31.93 | $31.93 | 3,455,700 | — | — |
| 2025-10-29 | $32.14 | $32.14 | 3,635,000 | — | — |
| 2025-10-28 | $32.82 | $32.82 | 5,613,400 | — | — |
| 2025-10-27 | $32.56 | $32.56 | 5,370,200 | — | — |
| 2025-10-24 | $31.76 | $31.76 | 4,089,400 | — | — |
| 2025-10-23 | $31.64 | $31.64 | 4,514,000 | — | — |
| 2025-10-22 | $31.05 | $31.05 | 6,252,900 | — | — |
| 2025-10-21 | $30.88 | $30.88 | 4,882,700 | — | — |
| 2025-10-20 | $30.86 | $30.86 | 4,137,700 | — | — |
| 2025-10-17 | $30.83 | $30.83 | 5,187,200 | — | — |
| 2025-10-16 | $30.64 | $30.64 | 4,794,900 | — | — |
| 2025-10-15 | $32.04 | $32.04 | 7,347,200 | — | — |
| 2025-10-14 | $30.92 | $30.92 | 8,400,800 | — | — |
| 2025-10-13 | $30.95 | $30.95 | 7,715,600 | — | — |
| 2025-10-10 | $30.94 | $30.94 | 10,491,400 | — | — |
| 2025-10-09 | $32.44 | $32.44 | 8,830,400 | — | — |
| 2025-10-08 | $34.53 | $34.53 | 3,927,400 | — | — |
| 2025-10-07 | $34.16 | $34.16 | 3,350,100 | — | — |
| 2025-10-06 | $34.12 | $34.12 | 3,960,500 | — | — |
| 2025-10-03 | $34.36 | $34.36 | 5,538,300 | — | — |
| 2025-10-02 | $35.19 | $35.19 | 2,375,300 | — | — |
| 2025-10-01 | $34.95 | $34.95 | 4,944,900 | — | — |
| 2025-09-30 | $34.75 | $34.75 | 5,471,400 | — | — |
| 2025-09-29 | $34.61 | $34.61 | 5,983,500 | — | — |
| 2025-09-26 | $34.48 | $34.48 | 3,426,400 | — | — |
| 2025-09-25 | $34.28 | $34.28 | 6,509,200 | — | — |
| 2025-09-24 | $34.14 | $34.14 | 6,132,700 | — | — |
| 2025-09-23 | $34.30 | $34.30 | 5,935,400 | — | — |
| 2025-09-22 | $35.27 | $35.27 | 13,732,800 | — | — |
| 2025-09-19 | $37.45 | $37.45 | 4,391,600 | — | — |
| 2025-09-18 | $37.88 | $37.88 | 5,927,100 | — | — |
| 2025-09-17 | $37.09 | $37.09 | 3,924,600 | — | — |
| 2025-09-16 | $37.09 | $37.09 | 2,705,300 | — | — |
| 2025-09-15 | $37.24 | $37.24 | 3,737,100 | — | — |
| 2025-09-12 | $36.37 | $36.37 | 3,060,800 | — | — |
| 2025-09-11 | $36.96 | $36.96 | 3,444,800 | — | — |
| 2025-09-10 | $36.71 | $36.71 | 2,620,600 | — | — |
| 2025-09-09 | $36.71 | $36.71 | 2,276,200 | — | — |
| 2025-09-08 | $36.64 | $36.64 | 3,284,600 | — | — |
| 2025-09-05 | $36.56 | $36.56 | 5,036,400 | — | — |
| 2025-09-04 | $37.79 | $37.79 | 3,610,300 | — | — |
| 2025-09-03 | $37.94 | $37.94 | 2,520,300 | — | — |
| 2025-09-02 | $38.03 | $38.03 | 4,260,800 | — | — |
| 2025-08-29 | $39.32 | $39.32 | 3,855,100 | — | — |
| 2025-08-28 | $40.91 | $40.91 | 3,164,200 | — | — |
| 2025-08-27 | $41.05 | $41.05 | 4,231,300 | — | — |
| 2025-08-26 | $40.71 | $40.71 | 6,341,600 | — | — |
| 2025-08-25 | $40.69 | $40.69 | 4,638,900 | — | — |
| 2025-08-22 | $41.48 | $41.48 | 9,374,500 | — | — |
| 2025-08-21 | $37.20 | $37.20 | 4,141,900 | — | — |
| 2025-08-20 | $37.17 | $37.17 | 8,107,700 | — | — |
| 2025-08-19 | $35.74 | $35.74 | 13,461,300 | — | — |
| 2025-08-18 | $37.50 | $37.50 | 7,103,500 | — | — |
| 2025-08-15 | $38.71 | $38.71 | 3,493,000 | — | — |
| 2025-08-14 | $37.92 | $37.92 | 3,647,800 | — | — |
| 2025-08-13 | $39.08 | $39.08 | 4,665,900 | — | — |
| 2025-08-12 | $37.46 | $37.46 | 3,346,800 | — | — |
| 2025-08-11 | $36.67 | $36.67 | 4,057,200 | — | — |
| 2025-08-08 | $37.20 | $37.20 | 3,652,300 | — | — |
| 2025-08-07 | $37.83 | $37.83 | 3,609,600 | — | — |
| 2025-08-06 | $38.98 | $38.98 | 1,991,400 | — | — |
| 2025-08-05 | $37.97 | $37.97 | 2,238,000 | — | — |
| 2025-08-04 | $38.71 | $38.71 | 3,115,100 | — | — |
| 2025-08-01 | $36.51 | $36.51 | 3,472,600 | — | — |
| 2025-07-31 | $37.54 | $37.54 | 3,276,800 | — | — |
| 2025-07-30 | $38.85 | $38.85 | 2,435,100 | — | — |
| 2025-07-29 | $38.34 | $38.34 | 2,798,800 | — | — |
| 2025-07-28 | $38.60 | $38.60 | 2,493,800 | — | — |
| 2025-07-25 | $37.66 | $37.66 | 2,457,100 | — | — |
| 2025-07-24 | $36.82 | $36.82 | 2,606,500 | — | — |
| 2025-07-23 | $37.73 | $37.73 | 2,565,800 | — | — |
| 2025-07-22 | $37.37 | $37.37 | 3,350,600 | — | — |
| 2025-07-21 | $38.18 | $38.18 | 2,481,000 | — | — |
| 2025-07-18 | $38.47 | $38.47 | 2,565,600 | — | — |
| 2025-07-17 | $39.15 | $39.15 | 2,118,900 | — | — |
| 2025-07-16 | $39.27 | $39.27 | 2,221,100 | — | — |
| 2025-07-15 | $39.42 | $39.42 | 2,287,800 | — | — |
| 2025-07-14 | $39.01 | $39.01 | 6,515,900 | — | — |
| 2025-07-11 | $38.14 | $38.14 | 1,871,900 | — | — |
| 2025-07-10 | $38.14 | $38.14 | 2,867,200 | — | — |
| 2025-07-09 | $38.50 | $38.50 | 2,526,600 | — | — |
| 2025-07-08 | $37.82 | $37.82 | 2,756,200 | — | — |
| 2025-07-07 | $38.31 | $38.31 | 3,085,400 | — | — |
| 2025-07-03 | $38.87 | $38.87 | 1,634,700 | — | — |
| 2025-07-02 | $38.19 | $38.19 | 5,695,300 | — | — |
| 2025-07-01 | $37.67 | $37.67 | 4,898,900 | — | — |
| 2025-06-30 | $38.76 | $38.76 | 7,792,600 | — | — |
| 2025-06-27 | $39.36 | $39.36 | 10,438,200 | — | — |
| 2025-06-26 | $37.85 | $37.85 | 2,845,800 | — | — |
| 2025-06-25 | $37.31 | $37.31 | 2,752,900 | — | — |
| 2025-06-24 | $37.68 | $37.68 | 3,211,200 | — | — |
| 2025-06-23 | $37.12 | $37.12 | 4,210,400 | — | — |
| 2025-06-20 | $36.42 | $36.42 | 3,333,300 | — | — |
| 2025-06-18 | $36.19 | $36.19 | 2,548,900 | — | — |
| 2025-06-17 | $36.06 | $36.06 | 3,124,600 | — | — |
| 2025-06-16 | $37.12 | $37.12 | 3,263,500 | — | — |
| 2025-06-13 | $36.24 | $36.24 | 4,981,100 | — | — |
| 2025-06-12 | $37.41 | $37.41 | 2,107,000 | — | — |
| 2025-06-11 | $37.74 | $37.74 | 4,725,700 | — | — |
| 2025-06-10 | $37.84 | $37.84 | 4,175,400 | — | — |
| 2025-06-09 | $37.67 | $37.67 | 2,934,500 | — | — |
| 2025-06-06 | $37.52 | $37.52 | 4,036,300 | — | — |
| 2025-06-05 | $37.38 | $37.38 | 4,280,000 | — | — |
| 2025-06-04 | $37.23 | $37.23 | 4,236,900 | — | — |
| 2025-06-03 | $37.46 | $37.46 | 6,634,400 | — | — |
| 2025-06-02 | $36.81 | $36.81 | 7,603,800 | — | — |
| 2025-05-30 | $36.38 | $36.38 | 8,473,300 | — | — |
| 2025-05-29 | $36.85 | $36.85 | 12,714,700 | — | — |
| 2025-05-28 | $37.73 | $37.73 | 3,334,900 | — | — |
| 2025-05-27 | $38.50 | $38.50 | 3,242,000 | — | — |
| 2025-05-23 | $37.04 | $37.04 | 2,969,800 | — | — |
| 2025-05-22 | $37.49 | $37.49 | 6,654,600 | — | — |
| 2025-05-21 | $37.00 | $37.00 | 8,949,000 | — | — |
| 2025-05-20 | $37.37 | $37.37 | 19,816,200 | — | — |
| 2025-05-19 | $31.39 | $31.39 | 6,668,700 | — | — |
| 2025-05-16 | $31.14 | $31.14 | 4,028,000 | — | — |
| 2025-05-15 | $30.85 | $30.85 | 5,485,400 | — | — |
| 2025-05-14 | $31.29 | $31.29 | 3,521,700 | — | — |
| 2025-05-13 | $31.20 | $31.20 | 5,049,100 | — | — |
| 2025-05-12 | $30.04 | $30.04 | 7,345,800 | — | — |
| 2025-05-09 | $26.99 | $26.99 | 2,069,000 | — | — |
| 2025-05-08 | $27.40 | $27.40 | 3,751,200 | — | — |
| 2025-05-07 | $26.66 | $26.66 | 3,320,000 | — | — |
| 2025-05-06 | $25.57 | $25.57 | 4,345,200 | — | — |
| 2025-05-05 | $25.72 | $25.72 | 3,433,500 | — | — |
| 2025-05-02 | $25.71 | $25.71 | 3,489,900 | — | — |
| 2025-05-01 | $24.25 | $24.25 | 1,816,100 | — | — |
| 2025-04-30 | $24.25 | $24.25 | 1,607,000 | — | — |
| 2025-04-29 | $24.24 | $24.24 | 2,001,700 | — | — |
| 2025-04-28 | $24.26 | $24.26 | 2,201,200 | — | — |
| 2025-04-25 | $24.18 | $24.18 | 1,919,300 | — | — |
| 2025-04-24 | $24.08 | $24.08 | 2,898,600 | — | — |
| 2025-04-23 | $23.21 | $23.21 | 6,662,600 | — | — |
| 2025-04-22 | $22.25 | $22.25 | 5,733,300 | — | — |
| 2025-04-21 | $21.66 | $21.66 | 3,027,100 | — | — |
| 2025-04-17 | $22.16 | $22.16 | 3,180,600 | — | — |
| 2025-04-16 | $22.40 | $22.40 | 2,135,400 | — | — |
| 2025-04-15 | $22.65 | $22.65 | 2,558,200 | — | — |
| 2025-04-14 | $22.75 | $22.75 | 3,352,100 | — | — |
| 2025-04-11 | $22.17 | $22.17 | 4,376,500 | — | — |
| 2025-04-10 | $22.04 | $22.04 | 6,730,700 | — | — |
| 2025-04-09 | $24.12 | $24.12 | 7,749,300 | — | — |
| 2025-04-08 | $20.97 | $20.97 | 7,062,800 | — | — |
| 2025-04-07 | $22.57 | $22.57 | 6,636,400 | — | — |
| 2025-04-04 | $23.73 | $23.73 | 9,198,600 | — | — |
| 2025-04-03 | $24.57 | $24.57 | 8,585,600 | — | — |
| 2025-04-02 | $28.36 | $28.36 | 2,940,800 | — | — |
| 2025-04-01 | $26.81 | $26.81 | 2,700,200 | — | — |
| 2025-03-31 | $26.73 | $26.73 | 5,150,900 | — | — |
| 2025-03-28 | $26.55 | $26.55 | 5,617,500 | — | — |
| 2025-03-27 | $27.47 | $27.47 | 2,252,900 | — | — |
| 2025-03-26 | $27.98 | $27.98 | 2,807,000 | — | — |
| 2025-03-25 | $28.80 | $28.80 | 2,299,700 | — | — |
| 2025-03-24 | $29.47 | $29.47 | 2,022,200 | — | — |
| 2025-03-21 | $28.89 | $28.89 | 2,001,900 | — | — |
| 2025-03-20 | $29.17 | $29.17 | 2,011,700 | — | — |
| 2025-03-19 | $29.18 | $29.18 | 4,156,700 | — | — |
| 2025-03-18 | $28.30 | $28.30 | 3,869,400 | — | — |
| 2025-03-17 | $28.50 | $28.50 | 2,738,500 | — | — |
| 2025-03-14 | $27.70 | $27.70 | 4,881,900 | — | — |
| 2025-03-13 | $26.61 | $26.61 | 4,158,800 | — | — |
| 2025-03-12 | $26.98 | $26.98 | 2,916,400 | — | — |
| 2025-03-11 | $26.75 | $26.75 | 7,251,000 | — | — |
| 2025-03-10 | $25.60 | $25.60 | 7,008,000 | — | — |
| 2025-03-07 | $26.92 | $26.92 | 6,418,500 | — | — |
| 2025-03-06 | $28.29 | $28.29 | 2,663,100 | — | — |
| 2025-03-05 | $29.45 | $29.45 | 2,629,600 | — | — |
| 2025-03-04 | $28.94 | $28.94 | 3,811,400 | — | — |
| 2025-03-03 | $29.79 | $29.79 | 4,058,800 | — | — |
| 2025-02-28 | $29.89 | $29.89 | 3,901,300 | — | — |
| 2025-02-27 | $28.56 | $28.56 | 4,791,500 | — | — |
| 2025-02-26 | $30.31 | $30.31 | 5,515,800 | — | — |
| 2025-02-25 | $28.83 | $28.83 | 6,876,000 | — | — |
| 2025-02-24 | $28.60 | $28.60 | 6,550,100 | — | — |
| 2025-02-21 | $28.60 | $28.60 | 4,578,900 | — | — |
| 2025-02-20 | $29.34 | $29.34 | 3,175,000 | — | — |
| 2025-02-19 | $30.59 | $30.59 | 2,389,600 | — | — |
| 2025-02-18 | $31.22 | $31.22 | 2,558,400 | — | — |
| 2025-02-14 | $30.99 | $30.99 | 1,768,400 | — | — |
| 2025-02-13 | $30.88 | $30.88 | 2,566,400 | — | — |
| 2025-02-12 | $30.13 | $30.13 | 3,689,000 | — | — |
| 2025-02-11 | $29.47 | $29.47 | 4,189,100 | — | — |
| 2025-02-10 | $30.61 | $30.61 | 3,460,500 | — | — |
| 2025-02-07 | $30.94 | $30.94 | 2,366,700 | — | — |
| 2025-02-06 | $32.57 | $32.57 | 2,792,800 | — | — |
| 2025-02-05 | $31.84 | $31.84 | 2,171,100 | — | — |
| 2025-02-04 | $31.66 | $31.66 | 2,496,500 | — | — |
| 2025-02-03 | $30.94 | $30.94 | 4,310,900 | — | — |
| 2025-01-31 | $31.97 | $31.97 | 2,823,700 | — | — |
| 2025-01-30 | $33.78 | $33.78 | 2,548,900 | — | — |
| 2025-01-29 | $32.77 | $32.77 | 2,207,000 | — | — |
| 2025-01-28 | $31.90 | $31.90 | 2,707,400 | — | — |
| 2025-01-27 | $30.44 | $30.44 | 1,383,800 | — | — |
| 2025-01-24 | $30.58 | $30.58 | 1,950,300 | — | — |
| 2025-01-23 | $30.86 | $30.86 | 2,087,300 | — | — |
| 2025-01-22 | $30.78 | $30.78 | 2,340,500 | — | — |
| 2025-01-21 | $31.06 | $31.06 | 2,199,500 | — | — |
| 2025-01-17 | $29.76 | $29.76 | 1,879,300 | — | — |
| 2025-01-16 | $29.90 | $29.90 | 1,641,200 | — | — |
| 2025-01-15 | $29.55 | $29.55 | 1,751,800 | — | — |
| 2025-01-14 | $28.88 | $28.88 | 2,972,000 | — | — |
| 2025-01-13 | $29.10 | $29.10 | 4,845,200 | — | — |
| 2025-01-10 | $30.89 | $30.89 | 3,050,000 | — | — |
| 2025-01-08 | $30.53 | $30.53 | 2,607,800 | — | — |
| 2025-01-07 | $29.74 | $29.74 | 2,665,700 | — | — |
| 2025-01-06 | $29.86 | $29.86 | 3,788,900 | — | — |
| 2025-01-03 | $29.49 | $29.49 | 3,903,000 | — | — |
| 2025-01-02 | $28.85 | $28.85 | 3,046,200 | — | — |