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
- 2014-11-12 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 | $32.31 | $32.31 | 1,685,900 | — | — |
| 2025-12-30 | $32.81 | $32.81 | 2,108,200 | — | — |
| 2025-12-29 | $32.83 | $32.83 | 2,404,000 | — | — |
| 2025-12-26 | $32.42 | $32.42 | 1,344,900 | — | — |
| 2025-12-24 | $32.29 | $32.29 | 726,300 | — | — |
| 2025-12-23 | $32.28 | $32.28 | 2,682,500 | — | — |
| 2025-12-22 | $32.24 | $32.24 | 3,902,400 | — | — |
| 2025-12-19 | $32.06 | $32.06 | 5,515,100 | — | — |
| 2025-12-18 | $32.00 | $32.00 | 4,843,900 | — | — |
| 2025-12-17 | $31.90 | $31.90 | 4,429,100 | — | — |
| 2025-12-16 | $31.40 | $31.40 | 4,443,700 | — | — |
| 2025-12-15 | $31.11 | $31.11 | 3,822,900 | — | — |
| 2025-12-12 | $31.19 | $31.19 | 3,862,000 | — | — |
| 2025-12-11 | $30.60 | $30.60 | 4,579,600 | — | — |
| 2025-12-10 | $29.20 | $29.20 | 6,625,000 | — | — |
| 2025-12-09 | $28.44 | $28.44 | 5,089,100 | — | — |
| 2025-12-08 | $28.23 | $28.23 | 3,574,500 | — | — |
| 2025-12-05 | $29.08 | $29.08 | 5,185,400 | — | — |
| 2025-12-04 | $29.26 | $29.26 | 5,211,400 | — | — |
| 2025-12-03 | $30.00 | $30.00 | 2,660,500 | — | — |
| 2025-12-02 | $30.05 | $30.05 | 1,860,500 | — | — |
| 2025-12-01 | $29.97 | $29.97 | 2,382,600 | — | — |
| 2025-11-28 | $30.13 | $30.13 | 1,372,000 | — | — |
| 2025-11-26 | $29.76 | $29.76 | 2,691,300 | — | — |
| 2025-11-25 | $29.75 | $29.75 | 3,433,900 | — | — |
| 2025-11-24 | $29.59 | $29.59 | 3,038,200 | — | — |
| 2025-11-21 | $30.16 | $30.16 | 6,464,600 | — | — |
| 2025-11-20 | $28.71 | $28.71 | 9,776,100 | — | — |
| 2025-11-19 | $27.80 | $27.80 | 11,431,600 | — | — |
| 2025-11-18 | $28.00 | $28.00 | 18,740,700 | — | — |
| 2025-11-17 | $28.18 | $28.18 | 2,930,600 | — | — |
| 2025-11-14 | $28.91 | $28.91 | 2,085,300 | — | — |
| 2025-11-13 | $29.67 | $29.67 | 2,709,900 | — | — |
| 2025-11-12 | $29.32 | $29.32 | 2,466,700 | — | — |
| 2025-11-11 | $29.00 | $29.00 | 1,872,000 | — | — |
| 2025-11-10 | $28.76 | $28.76 | 2,614,300 | — | — |
| 2025-11-07 | $28.99 | $28.99 | 3,923,300 | — | — |
| 2025-11-06 | $28.23 | $28.23 | 3,522,000 | — | — |
| 2025-11-05 | $27.92 | $27.92 | 2,602,900 | — | — |
| 2025-11-04 | $27.56 | $27.56 | 3,754,600 | — | — |
| 2025-11-03 | $28.10 | $28.10 | 4,478,700 | — | — |
| 2025-10-31 | $28.47 | $28.47 | 3,157,700 | — | — |
| 2025-10-30 | $28.66 | $28.66 | 4,386,800 | — | — |
| 2025-10-29 | $29.48 | $29.48 | 6,441,100 | — | — |
| 2025-10-28 | $29.70 | $29.70 | 11,846,800 | — | — |
| 2025-10-27 | $29.06 | $29.06 | 3,862,300 | — | — |
| 2025-10-24 | $29.04 | $29.04 | 3,681,500 | — | — |
| 2025-10-23 | $28.83 | $28.83 | 3,994,200 | — | — |
| 2025-10-22 | $28.21 | $28.21 | 4,613,100 | — | — |
| 2025-10-21 | $29.01 | $29.01 | 4,207,400 | — | — |
| 2025-10-20 | $28.53 | $28.53 | 4,240,700 | — | — |
| 2025-10-17 | $28.46 | $28.46 | 7,243,700 | — | — |
| 2025-10-16 | $27.75 | $27.75 | 3,479,500 | — | — |
| 2025-10-15 | $27.61 | $27.61 | 3,743,600 | — | — |
| 2025-10-14 | $27.26 | $27.26 | 4,186,300 | — | — |
| 2025-10-13 | $26.78 | $26.78 | 3,448,200 | — | — |
| 2025-10-10 | $26.39 | $26.39 | 5,304,800 | — | — |
| 2025-10-09 | $26.74 | $26.74 | 3,067,800 | — | — |
| 2025-10-08 | $27.35 | $27.35 | 2,814,200 | — | — |
| 2025-10-07 | $27.30 | $27.30 | 4,548,100 | — | — |
| 2025-10-06 | $28.18 | $28.18 | 4,189,400 | — | — |
| 2025-10-03 | $28.23 | $28.23 | 3,320,600 | — | — |
| 2025-10-02 | $28.19 | $28.19 | 3,903,000 | — | — |
| 2025-10-01 | $28.08 | $28.08 | 1,970,300 | — | — |
| 2025-09-30 | $28.62 | $28.62 | 4,462,700 | — | — |
| 2025-09-29 | $28.02 | $28.02 | 4,039,300 | — | — |
| 2025-09-26 | $28.09 | $28.09 | 4,799,900 | — | — |
| 2025-09-25 | $27.79 | $27.79 | 6,690,300 | — | — |
| 2025-09-24 | $28.44 | $28.44 | 4,333,100 | — | — |
| 2025-09-23 | $29.19 | $29.19 | 3,248,500 | — | — |
| 2025-09-22 | $29.99 | $29.99 | 4,632,600 | — | — |
| 2025-09-19 | $30.27 | $30.27 | 4,472,700 | — | — |
| 2025-09-18 | $30.68 | $30.68 | 3,012,800 | — | — |
| 2025-09-17 | $30.50 | $30.50 | 4,358,100 | — | — |
| 2025-09-16 | $30.80 | $30.80 | 2,061,100 | — | — |
| 2025-09-15 | $30.89 | $30.89 | 1,656,800 | — | — |
| 2025-09-12 | $31.17 | $31.17 | 1,277,400 | — | — |
| 2025-09-11 | $31.78 | $31.78 | 3,157,600 | — | — |
| 2025-09-10 | $30.94 | $30.94 | 1,675,900 | — | — |
| 2025-09-09 | $31.41 | $31.41 | 2,256,200 | — | — |
| 2025-09-08 | $32.38 | $32.38 | 2,887,600 | — | — |
| 2025-09-05 | $31.82 | $31.82 | 2,552,900 | — | — |
| 2025-09-04 | $31.23 | $31.23 | 2,173,100 | — | — |
| 2025-09-03 | $30.80 | $30.80 | 1,539,600 | — | — |
| 2025-09-02 | $31.03 | $31.03 | 2,155,000 | — | — |
| 2025-08-29 | $31.26 | $31.26 | 1,300,100 | — | — |
| 2025-08-28 | $30.96 | $30.96 | 1,482,300 | — | — |
| 2025-08-27 | $31.46 | $31.46 | 1,615,100 | — | — |
| 2025-08-26 | $31.45 | $31.45 | 1,814,400 | — | — |
| 2025-08-25 | $31.33 | $31.33 | 1,519,400 | — | — |
| 2025-08-22 | $31.82 | $31.82 | 3,850,400 | — | — |
| 2025-08-21 | $30.77 | $30.77 | 2,578,600 | — | — |
| 2025-08-20 | $30.72 | $30.72 | 2,448,400 | — | — |
| 2025-08-19 | $31.07 | $31.07 | 3,810,300 | — | — |
| 2025-08-18 | $30.49 | $30.49 | 4,206,700 | — | — |
| 2025-08-15 | $30.41 | $30.41 | 3,771,200 | — | — |
| 2025-08-14 | $30.62 | $30.62 | 4,307,400 | — | — |
| 2025-08-13 | $30.75 | $30.75 | 2,627,600 | — | — |
| 2025-08-12 | $29.47 | $29.47 | 3,201,700 | — | — |
| 2025-08-11 | $28.36 | $28.36 | 1,612,200 | — | — |
| 2025-08-08 | $28.39 | $28.39 | 1,811,600 | — | — |
| 2025-08-07 | $28.47 | $28.47 | 1,773,700 | — | — |
| 2025-08-06 | $28.47 | $28.47 | 3,113,600 | — | — |
| 2025-08-05 | $28.68 | $28.68 | 3,006,400 | — | — |
| 2025-08-04 | $28.08 | $28.08 | 3,060,800 | — | — |
| 2025-08-01 | $27.82 | $27.82 | 3,142,900 | — | — |
| 2025-07-31 | $28.32 | $28.32 | 4,135,100 | — | — |
| 2025-07-30 | $28.67 | $28.67 | 6,661,400 | — | — |
| 2025-07-29 | $28.70 | $28.70 | 3,725,100 | — | — |
| 2025-07-28 | $29.15 | $29.15 | 2,333,600 | — | — |
| 2025-07-25 | $29.53 | $29.53 | 2,006,400 | — | — |
| 2025-07-24 | $29.51 | $29.51 | 4,216,900 | — | — |
| 2025-07-23 | $30.04 | $30.04 | 2,953,900 | — | — |
| 2025-07-22 | $29.96 | $29.96 | 3,632,600 | — | — |
| 2025-07-21 | $29.78 | $29.78 | 2,999,900 | — | — |
| 2025-07-18 | $29.70 | $29.70 | 3,746,200 | — | — |
| 2025-07-17 | $30.07 | $30.07 | 2,971,900 | — | — |
| 2025-07-16 | $29.88 | $29.88 | 5,721,600 | — | — |
| 2025-07-15 | $29.85 | $29.85 | 2,218,800 | — | — |
| 2025-07-14 | $30.72 | $30.72 | 3,092,800 | — | — |
| 2025-07-11 | $30.52 | $30.52 | 1,375,800 | — | — |
| 2025-07-10 | $30.94 | $30.94 | 1,826,600 | — | — |
| 2025-07-09 | $30.95 | $30.95 | 1,732,900 | — | — |
| 2025-07-08 | $30.60 | $30.60 | 1,872,100 | — | — |
| 2025-07-07 | $30.20 | $30.20 | 2,010,500 | — | — |
| 2025-07-03 | $30.87 | $30.87 | 1,687,200 | — | — |
| 2025-07-02 | $31.24 | $31.24 | 2,625,900 | — | — |
| 2025-07-01 | $30.50 | $30.50 | 3,278,700 | — | — |
| 2025-06-30 | $29.69 | $29.69 | 1,509,800 | — | — |
| 2025-06-27 | $29.87 | $29.87 | 2,942,500 | — | — |
| 2025-06-26 | $29.90 | $29.90 | 2,308,500 | — | — |
| 2025-06-25 | $29.66 | $29.66 | 1,846,100 | — | — |
| 2025-06-24 | $29.99 | $29.99 | 3,299,900 | — | — |
| 2025-06-23 | $29.60 | $29.60 | 2,197,800 | — | — |
| 2025-06-20 | $29.06 | $29.06 | 2,261,800 | — | — |
| 2025-06-18 | $29.40 | $29.40 | 4,163,000 | — | — |
| 2025-06-17 | $28.90 | $28.90 | 2,711,900 | — | — |
| 2025-06-16 | $29.54 | $29.54 | 3,406,500 | — | — |
| 2025-06-13 | $28.79 | $28.79 | 2,786,100 | — | — |
| 2025-06-12 | $30.16 | $30.16 | 2,277,400 | — | — |
| 2025-06-11 | $30.29 | $30.29 | 2,709,000 | — | — |
| 2025-06-10 | $31.06 | $31.06 | 1,810,900 | — | — |
| 2025-06-09 | $30.94 | $30.94 | 1,734,500 | — | — |
| 2025-06-06 | $30.72 | $30.72 | 1,564,300 | — | — |
| 2025-06-05 | $30.31 | $30.31 | 1,557,700 | — | — |
| 2025-06-04 | $30.65 | $30.65 | 2,089,800 | — | — |
| 2025-06-03 | $30.65 | $30.65 | 2,235,900 | — | — |
| 2025-06-02 | $30.55 | $30.55 | 2,181,400 | — | — |
| 2025-05-30 | $30.80 | $30.80 | 2,278,200 | — | — |
| 2025-05-29 | $31.21 | $31.21 | 3,722,700 | — | — |
| 2025-05-28 | $31.11 | $31.11 | 2,350,100 | — | — |
| 2025-05-27 | $31.84 | $31.84 | 1,775,100 | — | — |
| 2025-05-23 | $30.94 | $30.94 | 2,108,800 | — | — |
| 2025-05-22 | $31.57 | $31.57 | 2,631,300 | — | — |
| 2025-05-21 | $31.29 | $31.29 | 1,996,800 | — | — |
| 2025-05-20 | $31.84 | $31.84 | 1,792,000 | — | — |
| 2025-05-19 | $32.36 | $32.36 | 2,272,100 | — | — |
| 2025-05-16 | $32.65 | $32.65 | 2,077,100 | — | — |
| 2025-05-15 | $32.38 | $32.38 | 2,455,800 | — | — |
| 2025-05-14 | $32.84 | $32.84 | 2,274,600 | — | — |
| 2025-05-13 | $33.03 | $33.03 | 3,267,300 | — | — |
| 2025-05-12 | $32.70 | $32.70 | 4,425,600 | — | — |
| 2025-05-09 | $31.10 | $31.10 | 2,979,800 | — | — |
| 2025-05-08 | $31.27 | $31.27 | 4,995,800 | — | — |
| 2025-05-07 | $31.69 | $31.69 | 4,829,800 | — | — |
| 2025-05-06 | $33.27 | $33.27 | 2,718,200 | — | — |
| 2025-05-05 | $33.29 | $33.29 | 2,501,600 | — | — |
| 2025-05-02 | $33.16 | $33.16 | 2,500,100 | — | — |
| 2025-05-01 | $32.33 | $32.33 | 1,595,600 | — | — |
| 2025-04-30 | $32.50 | $32.50 | 3,924,400 | — | — |
| 2025-04-29 | $31.77 | $31.77 | 3,505,400 | — | — |
| 2025-04-28 | $31.74 | $31.74 | 1,705,200 | — | — |
| 2025-04-25 | $31.83 | $31.83 | 1,146,900 | — | — |
| 2025-04-24 | $32.28 | $32.28 | 2,595,100 | — | — |
| 2025-04-23 | $31.66 | $31.66 | 2,016,500 | — | — |
| 2025-04-22 | $31.53 | $31.53 | 1,356,900 | — | — |
| 2025-04-21 | $30.88 | $30.88 | 1,413,300 | — | — |
| 2025-04-17 | $31.23 | $31.23 | 1,710,700 | — | — |
| 2025-04-16 | $31.12 | $31.12 | 2,143,500 | — | — |
| 2025-04-15 | $31.21 | $31.21 | 1,954,600 | — | — |
| 2025-04-14 | $31.16 | $31.16 | 1,658,700 | — | — |
| 2025-04-11 | $30.67 | $30.67 | 2,138,500 | — | — |
| 2025-04-10 | $30.22 | $30.22 | 3,378,700 | — | — |
| 2025-04-09 | $31.76 | $31.76 | 5,052,700 | — | — |
| 2025-04-08 | $28.49 | $28.49 | 3,353,600 | — | — |
| 2025-04-07 | $29.59 | $29.59 | 4,859,500 | — | — |
| 2025-04-04 | $29.73 | $29.73 | 2,335,700 | — | — |
| 2025-04-03 | $31.55 | $31.55 | 2,459,200 | — | — |
| 2025-04-02 | $33.82 | $33.82 | 1,564,500 | — | — |
| 2025-04-01 | $33.38 | $33.38 | 1,733,900 | — | — |
| 2025-03-31 | $33.17 | $33.17 | 1,985,200 | — | — |
| 2025-03-28 | $32.86 | $32.86 | 1,723,000 | — | — |
| 2025-03-27 | $33.11 | $33.11 | 3,686,200 | — | — |
| 2025-03-26 | $34.18 | $34.18 | 1,837,100 | — | — |
| 2025-03-25 | $34.18 | $34.18 | 1,411,600 | — | — |
| 2025-03-24 | $34.73 | $34.73 | 1,630,100 | — | — |
| 2025-03-21 | $33.81 | $33.81 | 1,591,700 | — | — |
| 2025-03-20 | $34.05 | $34.05 | 1,240,400 | — | — |
| 2025-03-19 | $34.46 | $34.46 | 1,695,600 | — | — |
| 2025-03-18 | $34.39 | $34.39 | 1,875,700 | — | — |
| 2025-03-17 | $35.06 | $35.06 | 1,924,900 | — | — |
| 2025-03-14 | $34.42 | $34.42 | 2,891,500 | — | — |
| 2025-03-13 | $33.44 | $33.44 | 1,201,700 | — | — |
| 2025-03-12 | $33.88 | $33.88 | 2,445,300 | — | — |
| 2025-03-11 | $33.96 | $33.96 | 2,090,100 | — | — |
| 2025-03-10 | $33.61 | $33.61 | 3,180,700 | — | — |
| 2025-03-07 | $34.93 | $34.93 | 1,873,200 | — | — |
| 2025-03-06 | $35.42 | $35.42 | 2,004,800 | — | — |
| 2025-03-05 | $35.34 | $35.34 | 2,215,300 | — | — |
| 2025-03-04 | $34.29 | $34.29 | 2,409,800 | — | — |
| 2025-03-03 | $35.10 | $35.10 | 1,810,200 | — | — |
| 2025-02-28 | $36.21 | $36.21 | 2,418,000 | — | — |
| 2025-02-27 | $35.81 | $35.81 | 2,441,600 | — | — |
| 2025-02-26 | $36.68 | $36.68 | 1,437,700 | — | — |
| 2025-02-25 | $36.63 | $36.63 | 2,014,400 | — | — |
| 2025-02-24 | $36.31 | $36.31 | 1,934,900 | — | — |
| 2025-02-21 | $36.03 | $36.03 | 2,300,300 | — | — |
| 2025-02-20 | $37.14 | $37.14 | 1,506,900 | — | — |
| 2025-02-19 | $36.92 | $36.92 | 1,566,600 | — | — |
| 2025-02-18 | $37.23 | $37.23 | 1,146,700 | — | — |
| 2025-02-14 | $37.17 | $37.17 | 1,648,900 | — | — |
| 2025-02-13 | $37.45 | $37.45 | 1,605,800 | — | — |
| 2025-02-12 | $37.01 | $37.01 | 5,812,800 | — | — |
| 2025-02-11 | $37.66 | $37.66 | 1,434,100 | — | — |
| 2025-02-10 | $37.56 | $37.56 | 1,452,200 | — | — |
| 2025-02-07 | $37.22 | $37.22 | 1,971,200 | — | — |
| 2025-02-06 | $38.05 | $38.05 | 2,262,300 | — | — |
| 2025-02-05 | $37.80 | $37.80 | 3,321,800 | — | — |
| 2025-02-04 | $38.01 | $38.01 | 4,803,500 | — | — |
| 2025-02-03 | $35.11 | $35.11 | 3,378,600 | — | — |
| 2025-01-31 | $35.94 | $35.94 | 2,833,400 | — | — |
| 2025-01-30 | $36.87 | $36.87 | 2,238,200 | — | — |
| 2025-01-29 | $37.06 | $37.06 | 1,324,600 | — | — |
| 2025-01-28 | $36.96 | $36.96 | 1,312,000 | — | — |
| 2025-01-27 | $37.18 | $37.18 | 1,802,900 | — | — |
| 2025-01-24 | $36.76 | $36.76 | 1,282,000 | — | — |
| 2025-01-23 | $36.88 | $36.88 | 1,209,100 | — | — |
| 2025-01-22 | $36.54 | $36.54 | 1,228,100 | — | — |
| 2025-01-21 | $36.98 | $36.98 | 1,446,000 | — | — |
| 2025-01-17 | $36.28 | $36.28 | 1,401,000 | — | — |
| 2025-01-16 | $35.66 | $35.66 | 1,293,500 | — | — |
| 2025-01-15 | $35.39 | $35.39 | 1,505,200 | — | — |
| 2025-01-14 | $34.69 | $34.69 | 1,058,800 | — | — |
| 2025-01-13 | $34.23 | $34.23 | 1,203,600 | — | — |
| 2025-01-10 | $33.74 | $33.74 | 1,444,400 | — | — |
| 2025-01-08 | $34.30 | $34.30 | 1,587,300 | — | — |
| 2025-01-07 | $34.21 | $34.21 | 1,920,200 | — | — |
| 2025-01-06 | $34.57 | $34.57 | 2,210,300 | — | — |
| 2025-01-03 | $33.85 | $33.85 | 1,651,700 | — | — |
| 2025-01-02 | $33.56 | $33.56 | 1,475,600 | — | — |