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
- 2022-11-11 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 | $39.40 | $41.51 | 1,130,700 | — | — |
| 2025-12-30 | $39.53 | $41.65 | 754,200 | — | — |
| 2025-12-29 | $40.06 | $42.21 | 1,157,000 | — | — |
| 2025-12-26 | $41.74 | $43.98 | 771,200 | — | — |
| 2025-12-24 | $42.22 | $44.48 | 440,200 | — | — |
| 2025-12-23 | $42.67 | $44.96 | 719,200 | — | — |
| 2025-12-22 | $42.54 | $44.82 | 727,100 | — | — |
| 2025-12-19 | $41.80 | $44.04 | 1,316,700 | — | — |
| 2025-12-18 | $40.74 | $42.92 | 558,800 | — | — |
| 2025-12-17 | $40.54 | $42.71 | 914,900 | — | — |
| 2025-12-16 | $41.02 | $43.22 | 1,506,000 | — | — |
| 2025-12-15 | $42.44 | $44.71 | 645,900 | — | — |
| 2025-12-12 | $42.76 | $45.05 | 1,381,000 | — | — |
| 2025-12-11 | $41.70 | $43.93 | 1,004,000 | — | — |
| 2025-12-10 | $41.26 | $43.47 | 1,055,800 | — | — |
| 2025-12-09 | $41.38 | $43.60 | 1,404,500 | — | — |
| 2025-12-08 | $41.91 | $44.15 | 1,468,700 | — | — |
| 2025-12-05 | $42.89 | $45.19 | 1,118,600 | — | — |
| 2025-12-04 | $42.73 | $44.64 | 1,633,700 | — | — |
| 2025-12-03 | $42.90 | $44.82 | 2,754,500 | — | — |
| 2025-12-02 | $42.69 | $44.60 | 3,256,200 | — | — |
| 2025-12-01 | $40.43 | $42.24 | 1,937,100 | — | — |
| 2025-11-28 | $38.37 | $40.08 | 907,800 | — | — |
| 2025-11-26 | $37.76 | $39.45 | 1,118,600 | — | — |
| 2025-11-25 | $37.16 | $38.82 | 1,719,400 | — | — |
| 2025-11-24 | $37.83 | $39.52 | 1,768,300 | — | — |
| 2025-11-21 | $37.09 | $38.75 | 1,891,500 | — | — |
| 2025-11-20 | $35.37 | $36.95 | 1,300,700 | — | — |
| 2025-11-19 | $37.28 | $38.95 | 897,600 | — | — |
| 2025-11-18 | $37.90 | $39.59 | 1,397,700 | — | — |
| 2025-11-17 | $39.08 | $40.83 | 684,300 | — | — |
| 2025-11-14 | $39.25 | $41.00 | 1,119,200 | — | — |
| 2025-11-13 | $40.31 | $42.11 | 978,500 | — | — |
| 2025-11-12 | $40.49 | $42.29 | 1,152,300 | — | — |
| 2025-11-11 | $40.39 | $42.20 | 709,000 | — | — |
| 2025-11-10 | $40.91 | $42.74 | 1,460,200 | — | — |
| 2025-11-07 | $39.25 | $41.00 | 944,400 | — | — |
| 2025-11-06 | $38.89 | $40.63 | 1,420,700 | — | — |
| 2025-11-05 | $40.30 | $42.10 | 731,900 | — | — |
| 2025-11-04 | $39.66 | $41.43 | 1,832,800 | — | — |
| 2025-11-03 | $41.23 | $43.07 | 2,129,400 | — | — |
| 2025-10-31 | $38.96 | $40.70 | 1,010,400 | — | — |
| 2025-10-30 | $38.06 | $39.76 | 804,200 | — | — |
| 2025-10-29 | $37.38 | $39.05 | 2,689,500 | — | — |
| 2025-10-28 | $37.79 | $39.48 | 1,268,300 | — | — |
| 2025-10-27 | $38.96 | $40.70 | 1,301,600 | — | — |
| 2025-10-24 | $39.80 | $41.58 | 1,744,700 | — | — |
| 2025-10-23 | $39.36 | $41.12 | 2,695,200 | — | — |
| 2025-10-22 | $38.60 | $40.33 | 807,000 | — | — |
| 2025-10-21 | $38.20 | $39.91 | 931,100 | — | — |
| 2025-10-20 | $37.81 | $39.50 | 1,124,000 | — | — |
| 2025-10-17 | $37.31 | $38.98 | 1,271,300 | — | — |
| 2025-10-16 | $37.27 | $38.94 | 1,109,600 | — | — |
| 2025-10-15 | $36.56 | $38.19 | 1,735,400 | — | — |
| 2025-10-14 | $35.39 | $36.97 | 680,800 | — | — |
| 2025-10-13 | $35.34 | $36.92 | 995,600 | — | — |
| 2025-10-10 | $34.87 | $36.43 | 1,807,000 | — | — |
| 2025-10-09 | $35.75 | $37.35 | 1,202,300 | — | — |
| 2025-10-08 | $35.49 | $37.08 | 1,495,600 | — | — |
| 2025-10-07 | $35.59 | $37.18 | 1,001,100 | — | — |
| 2025-10-06 | $36.18 | $37.80 | 1,019,100 | — | — |
| 2025-10-03 | $36.04 | $37.65 | 882,700 | — | — |
| 2025-10-02 | $36.63 | $38.27 | 1,063,100 | — | — |
| 2025-10-01 | $36.46 | $38.09 | 1,257,800 | — | — |
| 2025-09-30 | $37.59 | $39.27 | 992,500 | — | — |
| 2025-09-29 | $37.74 | $39.43 | 1,172,100 | — | — |
| 2025-09-26 | $37.76 | $39.45 | 802,500 | — | — |
| 2025-09-25 | $38.20 | $39.91 | 1,067,200 | — | — |
| 2025-09-24 | $39.45 | $41.21 | 1,445,100 | — | — |
| 2025-09-23 | $37.74 | $39.43 | 1,415,400 | — | — |
| 2025-09-22 | $39.68 | $41.45 | 735,300 | — | — |
| 2025-09-19 | $40.08 | $41.87 | 1,087,000 | — | — |
| 2025-09-18 | $39.47 | $41.23 | 838,700 | — | — |
| 2025-09-17 | $39.83 | $41.61 | 1,574,600 | — | — |
| 2025-09-16 | $39.50 | $41.27 | 684,900 | — | — |
| 2025-09-15 | $39.75 | $41.53 | 703,700 | — | — |
| 2025-09-12 | $39.67 | $41.44 | 686,300 | — | — |
| 2025-09-11 | $39.99 | $41.78 | 1,128,700 | — | — |
| 2025-09-10 | $39.19 | $40.94 | 1,047,400 | — | — |
| 2025-09-09 | $39.98 | $41.77 | 1,671,800 | — | — |
| 2025-09-08 | $40.03 | $41.82 | 1,724,000 | — | — |
| 2025-09-05 | $39.04 | $40.78 | 1,580,000 | — | — |
| 2025-09-04 | $38.90 | $40.64 | 1,161,400 | — | — |
| 2025-09-03 | $39.04 | $40.78 | 1,184,200 | — | — |
| 2025-09-02 | $38.63 | $40.36 | 1,353,200 | — | — |
| 2025-08-29 | $38.92 | $40.66 | 2,174,200 | — | — |
| 2025-08-28 | $39.00 | $40.74 | 3,055,200 | — | — |
| 2025-08-27 | $37.28 | $38.95 | 1,486,700 | — | — |
| 2025-08-26 | $37.15 | $38.81 | 3,415,000 | — | — |
| 2025-08-25 | $35.10 | $36.67 | 1,679,700 | — | — |
| 2025-08-22 | $35.73 | $37.33 | 1,302,500 | — | — |
| 2025-08-21 | $34.49 | $36.03 | 1,821,400 | — | — |
| 2025-08-20 | $33.96 | $35.48 | 1,098,300 | — | — |
| 2025-08-19 | $34.56 | $36.10 | 775,800 | — | — |
| 2025-08-18 | $34.87 | $36.43 | 641,400 | — | — |
| 2025-08-15 | $34.88 | $36.44 | 516,100 | — | — |
| 2025-08-14 | $34.48 | $36.02 | 651,300 | — | — |
| 2025-08-13 | $35.28 | $36.86 | 1,074,300 | — | — |
| 2025-08-12 | $35.38 | $36.96 | 804,400 | — | — |
| 2025-08-11 | $34.96 | $36.52 | 591,200 | — | — |
| 2025-08-08 | $35.37 | $36.95 | 821,000 | — | — |
| 2025-08-07 | $34.94 | $36.50 | 1,264,200 | — | — |
| 2025-08-06 | $33.72 | $35.23 | 1,469,700 | — | — |
| 2025-08-05 | $33.18 | $34.66 | 1,509,400 | — | — |
| 2025-08-04 | $34.63 | $36.18 | 988,400 | — | — |
| 2025-08-01 | $33.46 | $34.96 | 1,142,900 | — | — |
| 2025-07-31 | $33.82 | $35.33 | 1,608,200 | — | — |
| 2025-07-30 | $34.43 | $35.97 | 921,700 | — | — |
| 2025-07-29 | $34.88 | $36.44 | 544,600 | — | — |
| 2025-07-28 | $35.50 | $37.09 | 908,800 | — | — |
| 2025-07-25 | $35.69 | $37.28 | 1,086,600 | — | — |
| 2025-07-24 | $35.68 | $37.27 | 1,238,700 | — | — |
| 2025-07-23 | $36.26 | $37.88 | 1,050,800 | — | — |
| 2025-07-22 | $36.26 | $37.88 | 998,800 | — | — |
| 2025-07-21 | $36.50 | $38.13 | 1,619,000 | — | — |
| 2025-07-18 | $35.93 | $37.54 | 531,000 | — | — |
| 2025-07-17 | $36.09 | $37.70 | 1,614,900 | — | — |
| 2025-07-16 | $35.53 | $37.12 | 1,302,000 | — | — |
| 2025-07-15 | $35.93 | $37.54 | 792,900 | — | — |
| 2025-07-14 | $35.51 | $37.10 | 1,123,000 | — | — |
| 2025-07-11 | $35.46 | $37.04 | 1,533,800 | — | — |
| 2025-07-10 | $36.03 | $37.64 | 2,901,400 | — | — |
| 2025-07-09 | $36.21 | $37.83 | 1,131,300 | — | — |
| 2025-07-08 | $35.25 | $36.83 | 2,934,200 | — | — |
| 2025-07-07 | $35.54 | $37.13 | 3,181,000 | — | — |
| 2025-07-03 | $33.79 | $35.30 | 1,276,800 | — | — |
| 2025-07-02 | $33.00 | $34.47 | 2,499,400 | — | — |
| 2025-07-01 | $32.71 | $34.17 | 687,800 | — | — |
| 2025-06-30 | $32.51 | $33.96 | 1,446,500 | — | — |
| 2025-06-27 | $32.75 | $34.21 | 664,100 | — | — |
| 2025-06-26 | $32.43 | $33.88 | 949,100 | — | — |
| 2025-06-25 | $32.08 | $33.51 | 979,600 | — | — |
| 2025-06-24 | $32.40 | $33.85 | 1,849,500 | — | — |
| 2025-06-23 | $31.11 | $32.50 | 690,900 | — | — |
| 2025-06-20 | $30.67 | $32.04 | 2,563,000 | — | — |
| 2025-06-18 | $30.75 | $32.12 | 831,800 | — | — |
| 2025-06-17 | $30.95 | $32.33 | 1,088,000 | — | — |
| 2025-06-16 | $31.64 | $33.05 | 942,400 | — | — |
| 2025-06-13 | $32.30 | $33.74 | 1,150,300 | — | — |
| 2025-06-12 | $32.45 | $33.90 | 2,450,000 | — | — |
| 2025-06-11 | $30.96 | $32.34 | 914,000 | — | — |
| 2025-06-10 | $30.78 | $32.16 | 670,400 | — | — |
| 2025-06-09 | $31.46 | $32.87 | 1,412,100 | — | — |
| 2025-06-06 | $31.03 | $32.42 | 943,600 | — | — |
| 2025-06-05 | $31.26 | $32.66 | 705,900 | — | — |
| 2025-06-04 | $31.43 | $32.83 | 1,448,300 | — | — |
| 2025-06-03 | $30.90 | $32.28 | 1,283,000 | — | — |
| 2025-06-02 | $30.83 | $32.21 | 803,400 | — | — |
| 2025-05-30 | $31.31 | $32.27 | 2,319,300 | — | — |
| 2025-05-29 | $31.89 | $32.87 | 1,407,200 | — | — |
| 2025-05-28 | $31.40 | $32.36 | 2,792,600 | — | — |
| 2025-05-27 | $31.02 | $31.97 | 1,509,900 | — | — |
| 2025-05-23 | $32.47 | $33.47 | 1,573,300 | — | — |
| 2025-05-22 | $32.86 | $33.87 | 4,328,500 | — | — |
| 2025-05-21 | $30.18 | $31.11 | 1,412,000 | — | — |
| 2025-05-20 | $30.82 | $31.77 | 908,400 | — | — |
| 2025-05-19 | $30.64 | $31.58 | 1,351,100 | — | — |
| 2025-05-16 | $29.63 | $30.54 | 1,163,400 | — | — |
| 2025-05-15 | $29.83 | $30.75 | 1,151,800 | — | — |
| 2025-05-14 | $29.20 | $30.10 | 1,303,200 | — | — |
| 2025-05-13 | $29.62 | $30.53 | 510,500 | — | — |
| 2025-05-12 | $29.67 | $30.58 | 1,128,000 | — | — |
| 2025-05-09 | $28.46 | $29.33 | 1,492,300 | — | — |
| 2025-05-08 | $28.41 | $29.28 | 1,855,700 | — | — |
| 2025-05-07 | $26.59 | $27.41 | 1,540,600 | — | — |
| 2025-05-06 | $25.57 | $26.35 | 1,222,700 | — | — |
| 2025-05-05 | $25.07 | $25.84 | 1,474,100 | — | — |
| 2025-05-02 | $24.56 | $25.31 | 1,028,400 | — | — |
| 2025-05-01 | $24.70 | $25.46 | 708,800 | — | — |
| 2025-04-30 | $24.44 | $25.19 | 859,600 | — | — |
| 2025-04-29 | $24.18 | $24.92 | 1,773,600 | — | — |
| 2025-04-28 | $23.63 | $24.35 | 1,336,500 | — | — |
| 2025-04-25 | $23.92 | $24.65 | 536,500 | — | — |
| 2025-04-24 | $23.77 | $24.50 | 809,400 | — | — |
| 2025-04-23 | $24.34 | $25.09 | 1,010,400 | — | — |
| 2025-04-22 | $23.82 | $24.55 | 1,014,400 | — | — |
| 2025-04-21 | $23.27 | $23.98 | 1,421,300 | — | — |
| 2025-04-17 | $23.94 | $24.67 | 2,862,300 | — | — |
| 2025-04-16 | $23.93 | $24.66 | 2,719,000 | — | — |
| 2025-04-15 | $23.40 | $24.12 | 2,248,900 | — | — |
| 2025-04-14 | $23.84 | $24.57 | 2,992,700 | — | — |
| 2025-04-11 | $22.21 | $22.89 | 4,603,100 | — | — |
| 2025-04-10 | $23.07 | $23.78 | 2,635,800 | — | — |
| 2025-04-09 | $23.00 | $23.71 | 4,448,600 | — | — |
| 2025-04-08 | $24.02 | $24.76 | 1,836,800 | — | — |
| 2025-04-07 | $25.68 | $26.47 | 1,577,300 | — | — |
| 2025-04-04 | $26.15 | $26.95 | 1,477,300 | — | — |
| 2025-04-03 | $28.54 | $29.42 | 788,600 | — | — |
| 2025-04-02 | $29.41 | $30.31 | 677,200 | — | — |
| 2025-04-01 | $28.61 | $29.49 | 615,200 | — | — |
| 2025-03-31 | $28.35 | $29.22 | 1,067,700 | — | — |
| 2025-03-28 | $28.45 | $29.32 | 1,098,000 | — | — |
| 2025-03-27 | $29.11 | $30.00 | 1,012,600 | — | — |
| 2025-03-26 | $28.57 | $29.45 | 1,201,200 | — | — |
| 2025-03-25 | $28.96 | $29.85 | 1,999,200 | — | — |
| 2025-03-24 | $30.24 | $31.17 | 1,100,800 | — | — |
| 2025-03-21 | $30.27 | $31.20 | 846,200 | — | — |
| 2025-03-20 | $30.21 | $31.14 | 733,400 | — | — |
| 2025-03-19 | $30.91 | $31.86 | 534,000 | — | — |
| 2025-03-18 | $30.92 | $31.87 | 954,700 | — | — |
| 2025-03-17 | $31.29 | $32.25 | 1,362,600 | — | — |
| 2025-03-14 | $31.25 | $32.21 | 967,500 | — | — |
| 2025-03-13 | $29.62 | $30.53 | 971,500 | — | — |
| 2025-03-12 | $30.30 | $31.23 | 973,900 | — | — |
| 2025-03-11 | $30.36 | $31.29 | 1,505,000 | — | — |
| 2025-03-10 | $28.79 | $29.67 | 1,162,200 | — | — |
| 2025-03-07 | $30.11 | $31.03 | 753,800 | — | — |
| 2025-03-06 | $30.59 | $31.53 | 1,385,300 | — | — |
| 2025-03-05 | $30.99 | $31.94 | 1,695,900 | — | — |
| 2025-03-04 | $29.40 | $30.30 | 981,300 | — | — |
| 2025-03-03 | $29.20 | $30.10 | 1,183,100 | — | — |
| 2025-02-28 | $30.71 | $31.65 | 1,876,500 | — | — |
| 2025-02-27 | $29.66 | $30.57 | 1,097,500 | — | — |
| 2025-02-26 | $30.63 | $31.57 | 1,152,400 | — | — |
| 2025-02-25 | $29.42 | $30.32 | 1,400,200 | — | — |
| 2025-02-24 | $29.75 | $30.66 | 2,595,600 | — | — |
| 2025-02-21 | $31.26 | $32.22 | 1,530,600 | — | — |
| 2025-02-20 | $31.92 | $32.90 | 1,698,900 | — | — |
| 2025-02-19 | $32.17 | $33.16 | 1,551,500 | — | — |
| 2025-02-18 | $31.96 | $32.94 | 3,154,500 | — | — |
| 2025-02-14 | $30.80 | $31.74 | 2,006,300 | — | — |
| 2025-02-13 | $29.57 | $30.48 | 1,392,600 | — | — |
| 2025-02-12 | $29.26 | $30.16 | 1,899,900 | — | — |
| 2025-02-11 | $29.00 | $29.89 | 1,288,600 | — | — |
| 2025-02-10 | $27.90 | $28.76 | 629,900 | — | — |
| 2025-02-07 | $27.47 | $28.31 | 799,800 | — | — |
| 2025-02-06 | $26.90 | $27.73 | 693,600 | — | — |
| 2025-02-05 | $26.16 | $26.96 | 1,434,500 | — | — |
| 2025-02-04 | $27.60 | $28.45 | 708,500 | — | — |
| 2025-02-03 | $27.11 | $27.94 | 601,200 | — | — |
| 2025-01-31 | $27.41 | $28.25 | 898,200 | — | — |
| 2025-01-30 | $28.20 | $29.07 | 902,000 | — | — |
| 2025-01-29 | $27.31 | $28.15 | 471,400 | — | — |
| 2025-01-28 | $27.49 | $28.33 | 662,400 | — | — |
| 2025-01-27 | $27.09 | $27.92 | 859,900 | — | — |
| 2025-01-24 | $27.31 | $28.15 | 1,148,900 | — | — |
| 2025-01-23 | $26.15 | $26.95 | 613,600 | — | — |
| 2025-01-22 | $26.22 | $27.02 | 471,700 | — | — |
| 2025-01-21 | $26.44 | $27.25 | 687,000 | — | — |
| 2025-01-17 | $25.85 | $26.64 | 685,600 | — | — |
| 2025-01-16 | $25.33 | $26.11 | 578,000 | — | — |
| 2025-01-15 | $25.35 | $26.13 | 496,400 | — | — |
| 2025-01-14 | $25.20 | $25.97 | 789,400 | — | — |
| 2025-01-13 | $24.99 | $25.76 | 384,100 | — | — |
| 2025-01-10 | $25.26 | $26.03 | 565,100 | — | — |
| 2025-01-08 | $25.83 | $26.62 | 1,119,200 | — | — |
| 2025-01-07 | $25.20 | $25.97 | 1,385,600 | — | — |
| 2025-01-06 | $25.53 | $26.31 | 1,257,000 | — | — |
| 2025-01-03 | $26.55 | $27.36 | 700,900 | — | — |
| 2025-01-02 | $27.02 | $27.85 | 748,000 | — | — |