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
- 2020-09-23 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 | $38.17 | $39.00 | 1,213,100 | — | — |
| 2025-12-30 | $38.68 | $39.53 | 1,360,500 | — | — |
| 2025-12-29 | $39.08 | $39.93 | 2,132,000 | — | — |
| 2025-12-26 | $39.00 | $39.85 | 1,148,400 | — | — |
| 2025-12-24 | $38.91 | $39.76 | 771,500 | — | — |
| 2025-12-23 | $39.16 | $40.02 | 1,569,300 | — | — |
| 2025-12-22 | $39.98 | $40.85 | 1,636,500 | — | — |
| 2025-12-19 | $39.75 | $40.62 | 5,032,100 | — | — |
| 2025-12-18 | $39.92 | $40.79 | 2,458,600 | — | — |
| 2025-12-17 | $40.08 | $40.96 | 3,202,900 | — | — |
| 2025-12-16 | $40.34 | $41.22 | 2,527,500 | — | — |
| 2025-12-15 | $40.25 | $41.13 | 3,231,200 | — | — |
| 2025-12-12 | $40.58 | $41.47 | 1,819,200 | — | — |
| 2025-12-11 | $41.11 | $42.01 | 1,547,900 | — | — |
| 2025-12-10 | $40.91 | $41.80 | 2,297,600 | — | — |
| 2025-12-09 | $41.28 | $42.18 | 1,861,500 | — | — |
| 2025-12-08 | $42.08 | $43.00 | 2,098,800 | — | — |
| 2025-12-05 | $43.19 | $44.13 | 1,849,700 | — | — |
| 2025-12-04 | $42.47 | $43.40 | 1,293,800 | — | — |
| 2025-12-03 | $42.62 | $43.48 | 1,138,100 | — | — |
| 2025-12-02 | $42.41 | $43.27 | 2,173,000 | — | — |
| 2025-12-01 | $41.85 | $42.69 | 1,738,000 | — | — |
| 2025-11-28 | $41.96 | $42.81 | 1,050,800 | — | — |
| 2025-11-26 | $41.12 | $41.95 | 1,302,700 | — | — |
| 2025-11-25 | $41.24 | $42.07 | 1,703,300 | — | — |
| 2025-11-24 | $41.09 | $41.92 | 2,683,200 | — | — |
| 2025-11-21 | $41.16 | $41.99 | 2,332,800 | — | — |
| 2025-11-20 | $40.08 | $40.89 | 2,309,400 | — | — |
| 2025-11-19 | $40.52 | $41.34 | 1,303,700 | — | — |
| 2025-11-18 | $41.54 | $42.38 | 1,701,300 | — | — |
| 2025-11-17 | $41.84 | $42.68 | 1,756,100 | — | — |
| 2025-11-14 | $43.17 | $44.04 | 1,703,900 | — | — |
| 2025-11-13 | $43.29 | $44.16 | 3,814,800 | — | — |
| 2025-11-12 | $44.38 | $45.28 | 4,168,600 | — | — |
| 2025-11-11 | $44.97 | $45.88 | 1,984,100 | — | — |
| 2025-11-10 | $46.32 | $47.25 | 1,889,400 | — | — |
| 2025-11-07 | $46.71 | $47.65 | 3,004,500 | — | — |
| 2025-11-06 | $46.43 | $47.37 | 2,589,500 | — | — |
| 2025-11-05 | $48.48 | $49.46 | 3,465,000 | — | — |
| 2025-11-04 | $48.95 | $49.94 | 1,760,500 | — | — |
| 2025-11-03 | $50.29 | $51.30 | 1,948,800 | — | — |
| 2025-10-31 | $50.83 | $51.86 | 1,646,800 | — | — |
| 2025-10-30 | $50.33 | $51.35 | 1,311,500 | — | — |
| 2025-10-29 | $50.49 | $51.51 | 1,211,900 | — | — |
| 2025-10-28 | $51.61 | $52.65 | 923,900 | — | — |
| 2025-10-27 | $52.20 | $53.25 | 1,317,300 | — | — |
| 2025-10-24 | $51.73 | $52.77 | 906,400 | — | — |
| 2025-10-23 | $51.31 | $52.35 | 1,099,100 | — | — |
| 2025-10-22 | $52.01 | $53.06 | 949,700 | — | — |
| 2025-10-21 | $52.25 | $53.30 | 921,500 | — | — |
| 2025-10-20 | $51.65 | $52.69 | 1,210,400 | — | — |
| 2025-10-17 | $51.30 | $52.34 | 1,180,300 | — | — |
| 2025-10-16 | $50.29 | $51.30 | 1,712,200 | — | — |
| 2025-10-15 | $50.71 | $51.73 | 2,131,800 | — | — |
| 2025-10-14 | $50.33 | $51.35 | 1,317,700 | — | — |
| 2025-10-13 | $50.85 | $51.88 | 1,763,700 | — | — |
| 2025-10-10 | $49.35 | $50.35 | 1,777,700 | — | — |
| 2025-10-09 | $50.72 | $51.75 | 2,399,400 | — | — |
| 2025-10-08 | $50.91 | $51.94 | 3,521,000 | — | — |
| 2025-10-07 | $52.55 | $53.61 | 3,868,200 | — | — |
| 2025-10-06 | $56.79 | $57.94 | 3,150,300 | — | — |
| 2025-10-03 | $54.99 | $56.10 | 22,864,700 | — | — |
| 2025-10-02 | $55.95 | $57.08 | 6,387,100 | — | — |
| 2025-10-01 | $52.34 | $53.40 | 1,815,900 | — | — |
| 2025-09-30 | $51.48 | $52.52 | 1,418,300 | — | — |
| 2025-09-29 | $51.98 | $53.03 | 938,600 | — | — |
| 2025-09-26 | $52.35 | $53.41 | 726,900 | — | — |
| 2025-09-25 | $52.11 | $53.16 | 877,500 | — | — |
| 2025-09-24 | $52.28 | $53.33 | 795,500 | — | — |
| 2025-09-23 | $52.51 | $53.57 | 1,955,000 | — | — |
| 2025-09-22 | $53.59 | $54.60 | 1,473,900 | — | — |
| 2025-09-19 | $52.82 | $53.82 | 2,880,100 | — | — |
| 2025-09-18 | $52.95 | $53.95 | 949,400 | — | — |
| 2025-09-17 | $52.74 | $53.73 | 1,221,100 | — | — |
| 2025-09-16 | $52.22 | $53.20 | 1,100,300 | — | — |
| 2025-09-15 | $52.66 | $53.65 | 957,500 | — | — |
| 2025-09-12 | $52.94 | $53.94 | 862,500 | — | — |
| 2025-09-11 | $53.46 | $54.47 | 1,271,500 | — | — |
| 2025-09-10 | $52.65 | $53.64 | 1,261,200 | — | — |
| 2025-09-09 | $53.51 | $54.52 | 1,362,200 | — | — |
| 2025-09-08 | $54.28 | $55.30 | 1,302,100 | — | — |
| 2025-09-05 | $53.80 | $54.81 | 1,499,400 | — | — |
| 2025-09-04 | $53.74 | $54.75 | 1,834,400 | — | — |
| 2025-09-03 | $53.41 | $54.42 | 1,854,800 | — | — |
| 2025-09-02 | $54.30 | $55.32 | 1,909,000 | — | — |
| 2025-08-29 | $55.65 | $56.70 | 2,244,900 | — | — |
| 2025-08-28 | $54.99 | $56.03 | 1,473,000 | — | — |
| 2025-08-27 | $54.77 | $55.80 | 1,547,500 | — | — |
| 2025-08-26 | $53.79 | $54.80 | 3,165,800 | — | — |
| 2025-08-25 | $53.95 | $54.97 | 1,170,700 | — | — |
| 2025-08-22 | $54.65 | $55.68 | 1,495,200 | — | — |
| 2025-08-21 | $53.41 | $54.42 | 896,500 | — | — |
| 2025-08-20 | $53.61 | $54.62 | 1,150,600 | — | — |
| 2025-08-19 | $53.42 | $54.43 | 1,286,200 | — | — |
| 2025-08-18 | $53.64 | $54.65 | 1,538,400 | — | — |
| 2025-08-15 | $53.14 | $54.14 | 1,782,900 | — | — |
| 2025-08-14 | $51.72 | $52.69 | 1,633,900 | — | — |
| 2025-08-13 | $52.09 | $53.07 | 2,126,300 | — | — |
| 2025-08-12 | $52.37 | $53.36 | 1,879,400 | — | — |
| 2025-08-11 | $52.91 | $53.91 | 1,190,400 | — | — |
| 2025-08-08 | $53.49 | $54.50 | 1,589,100 | — | — |
| 2025-08-07 | $53.52 | $54.53 | 3,582,000 | — | — |
| 2025-08-06 | $55.22 | $56.26 | 3,170,900 | — | — |
| 2025-08-05 | $57.05 | $58.13 | 2,322,000 | — | — |
| 2025-08-04 | $57.90 | $58.99 | 1,225,000 | — | — |
| 2025-08-01 | $57.12 | $58.20 | 1,519,800 | — | — |
| 2025-07-31 | $57.98 | $59.07 | 1,428,100 | — | — |
| 2025-07-30 | $58.08 | $59.17 | 2,435,900 | — | — |
| 2025-07-29 | $58.71 | $59.82 | 1,281,300 | — | — |
| 2025-07-28 | $58.72 | $59.83 | 908,000 | — | — |
| 2025-07-25 | $58.59 | $59.69 | 913,700 | — | — |
| 2025-07-24 | $58.35 | $59.45 | 995,700 | — | — |
| 2025-07-23 | $58.51 | $59.61 | 819,200 | — | — |
| 2025-07-22 | $58.18 | $59.28 | 1,152,100 | — | — |
| 2025-07-21 | $57.90 | $58.99 | 1,201,900 | — | — |
| 2025-07-18 | $57.81 | $58.90 | 1,437,300 | — | — |
| 2025-07-17 | $57.58 | $58.67 | 1,425,000 | — | — |
| 2025-07-16 | $57.51 | $58.59 | 1,328,800 | — | — |
| 2025-07-15 | $57.43 | $58.51 | 1,465,700 | — | — |
| 2025-07-14 | $56.98 | $58.05 | 2,320,500 | — | — |
| 2025-07-11 | $56.35 | $57.41 | 1,677,400 | — | — |
| 2025-07-10 | $56.68 | $57.75 | 1,638,500 | — | — |
| 2025-07-09 | $56.02 | $57.08 | 1,178,000 | — | — |
| 2025-07-08 | $55.90 | $56.95 | 1,846,000 | — | — |
| 2025-07-07 | $55.51 | $56.56 | 1,556,700 | — | — |
| 2025-07-03 | $55.35 | $56.39 | 1,818,000 | — | — |
| 2025-07-02 | $54.08 | $55.10 | 2,150,700 | — | — |
| 2025-07-01 | $53.69 | $54.70 | 2,203,700 | — | — |
| 2025-06-30 | $53.97 | $54.99 | 2,189,900 | — | — |
| 2025-06-27 | $52.64 | $53.63 | 2,746,000 | — | — |
| 2025-06-26 | $52.63 | $53.62 | 1,229,700 | — | — |
| 2025-06-25 | $52.42 | $53.41 | 1,739,200 | — | — |
| 2025-06-24 | $52.55 | $53.54 | 1,932,000 | — | — |
| 2025-06-23 | $51.83 | $52.81 | 1,862,000 | — | — |
| 2025-06-20 | $50.73 | $51.69 | 2,809,700 | — | — |
| 2025-06-18 | $50.72 | $51.68 | 2,420,500 | — | — |
| 2025-06-17 | $50.40 | $51.35 | 2,269,100 | — | — |
| 2025-06-16 | $50.02 | $50.96 | 2,316,300 | — | — |
| 2025-06-13 | $49.34 | $50.27 | 1,252,400 | — | — |
| 2025-06-12 | $49.18 | $50.11 | 1,290,000 | — | — |
| 2025-06-11 | $48.27 | $49.18 | 1,156,400 | — | — |
| 2025-06-10 | $47.96 | $48.86 | 1,632,400 | — | — |
| 2025-06-09 | $47.79 | $48.69 | 1,774,000 | — | — |
| 2025-06-06 | $49.75 | $50.69 | 1,876,000 | — | — |
| 2025-06-05 | $49.15 | $50.08 | 2,648,400 | — | — |
| 2025-06-04 | $48.52 | $49.43 | 2,762,100 | — | — |
| 2025-06-03 | $47.65 | $48.55 | 1,866,100 | — | — |
| 2025-06-02 | $47.64 | $48.47 | 1,247,300 | — | — |
| 2025-05-30 | $47.73 | $48.56 | 6,092,600 | — | — |
| 2025-05-29 | $47.98 | $48.81 | 1,642,600 | — | — |
| 2025-05-28 | $47.93 | $48.76 | 1,261,200 | — | — |
| 2025-05-27 | $48.34 | $49.18 | 1,415,800 | — | — |
| 2025-05-23 | $47.42 | $48.24 | 858,400 | — | — |
| 2025-05-22 | $47.65 | $48.48 | 1,381,300 | — | — |
| 2025-05-21 | $47.31 | $48.13 | 1,032,100 | — | — |
| 2025-05-20 | $48.06 | $48.89 | 1,410,300 | — | — |
| 2025-05-19 | $48.10 | $48.93 | 1,592,900 | — | — |
| 2025-05-16 | $47.97 | $48.80 | 1,010,700 | — | — |
| 2025-05-15 | $48.23 | $49.07 | 1,089,400 | — | — |
| 2025-05-14 | $47.95 | $48.78 | 1,026,800 | — | — |
| 2025-05-13 | $48.14 | $48.98 | 1,315,300 | — | — |
| 2025-05-12 | $47.73 | $48.56 | 1,536,000 | — | — |
| 2025-05-09 | $46.59 | $47.40 | 1,039,800 | — | — |
| 2025-05-08 | $47.06 | $47.88 | 1,757,100 | — | — |
| 2025-05-07 | $46.24 | $47.04 | 2,525,700 | — | — |
| 2025-05-06 | $43.77 | $44.53 | 1,484,100 | — | — |
| 2025-05-05 | $43.85 | $44.61 | 1,089,100 | — | — |
| 2025-05-02 | $43.66 | $44.42 | 833,900 | — | — |
| 2025-05-01 | $42.84 | $43.58 | 809,500 | — | — |
| 2025-04-30 | $42.99 | $43.74 | 1,238,600 | — | — |
| 2025-04-29 | $43.13 | $43.88 | 998,500 | — | — |
| 2025-04-28 | $43.12 | $43.87 | 1,188,500 | — | — |
| 2025-04-25 | $43.44 | $44.19 | 826,400 | — | — |
| 2025-04-24 | $43.90 | $44.66 | 998,200 | — | — |
| 2025-04-23 | $43.42 | $44.17 | 1,461,200 | — | — |
| 2025-04-22 | $43.30 | $44.05 | 1,765,000 | — | — |
| 2025-04-21 | $42.41 | $43.15 | 1,557,300 | — | — |
| 2025-04-17 | $43.19 | $43.94 | 1,926,500 | — | — |
| 2025-04-16 | $43.36 | $44.11 | 1,955,900 | — | — |
| 2025-04-15 | $42.62 | $43.36 | 1,311,100 | — | — |
| 2025-04-14 | $43.00 | $43.75 | 1,718,200 | — | — |
| 2025-04-11 | $41.90 | $42.63 | 1,544,900 | — | — |
| 2025-04-10 | $41.60 | $42.32 | 1,404,600 | — | — |
| 2025-04-09 | $42.15 | $42.88 | 2,168,100 | — | — |
| 2025-04-08 | $38.62 | $39.29 | 2,224,900 | — | — |
| 2025-04-07 | $39.12 | $39.80 | 2,502,100 | — | — |
| 2025-04-04 | $38.66 | $39.33 | 1,804,400 | — | — |
| 2025-04-03 | $40.22 | $40.92 | 1,449,000 | — | — |
| 2025-04-02 | $41.13 | $41.84 | 1,701,800 | — | — |
| 2025-04-01 | $40.49 | $41.19 | 1,664,300 | — | — |
| 2025-03-31 | $39.34 | $40.02 | 2,659,200 | — | — |
| 2025-03-28 | $39.70 | $40.39 | 1,317,200 | — | — |
| 2025-03-27 | $40.36 | $41.06 | 1,970,500 | — | — |
| 2025-03-26 | $42.18 | $42.91 | 1,158,700 | — | — |
| 2025-03-25 | $41.88 | $42.61 | 944,900 | — | — |
| 2025-03-24 | $42.66 | $43.40 | 1,251,100 | — | — |
| 2025-03-21 | $41.94 | $42.67 | 1,666,700 | — | — |
| 2025-03-20 | $41.65 | $42.37 | 1,118,300 | — | — |
| 2025-03-19 | $42.01 | $42.74 | 1,293,900 | — | — |
| 2025-03-18 | $41.94 | $42.60 | 1,032,900 | — | — |
| 2025-03-17 | $42.43 | $43.09 | 1,017,400 | — | — |
| 2025-03-14 | $41.44 | $42.09 | 1,601,200 | — | — |
| 2025-03-13 | $40.11 | $40.74 | 1,387,100 | — | — |
| 2025-03-12 | $40.79 | $41.43 | 964,800 | — | — |
| 2025-03-11 | $41.52 | $42.17 | 1,848,400 | — | — |
| 2025-03-10 | $41.14 | $41.78 | 2,350,000 | — | — |
| 2025-03-07 | $43.02 | $43.69 | 1,222,700 | — | — |
| 2025-03-06 | $43.01 | $43.68 | 1,120,300 | — | — |
| 2025-03-05 | $43.39 | $44.07 | 1,553,400 | — | — |
| 2025-03-04 | $42.22 | $42.88 | 1,703,800 | — | — |
| 2025-03-03 | $42.83 | $43.50 | 1,824,800 | — | — |
| 2025-02-28 | $43.90 | $44.59 | 2,708,600 | — | — |
| 2025-02-27 | $44.04 | $44.73 | 2,413,000 | — | — |
| 2025-02-26 | $44.62 | $45.32 | 3,064,300 | — | — |
| 2025-02-25 | $45.68 | $46.39 | 1,948,200 | — | — |
| 2025-02-24 | $46.63 | $47.36 | 1,296,800 | — | — |
| 2025-02-21 | $45.59 | $46.30 | 946,700 | — | — |
| 2025-02-20 | $46.53 | $47.26 | 1,068,800 | — | — |
| 2025-02-19 | $47.44 | $48.18 | 757,100 | — | — |
| 2025-02-18 | $47.70 | $48.45 | 1,710,800 | — | — |
| 2025-02-14 | $47.25 | $47.99 | 895,700 | — | — |
| 2025-02-13 | $46.71 | $47.44 | 772,000 | — | — |
| 2025-02-12 | $46.08 | $46.80 | 690,200 | — | — |
| 2025-02-11 | $46.63 | $47.36 | 1,153,100 | — | — |
| 2025-02-10 | $46.31 | $47.03 | 561,700 | — | — |
| 2025-02-07 | $45.77 | $46.49 | 957,500 | — | — |
| 2025-02-06 | $46.74 | $47.47 | 750,900 | — | — |
| 2025-02-05 | $46.99 | $47.73 | 660,900 | — | — |
| 2025-02-04 | $46.70 | $47.43 | 954,600 | — | — |
| 2025-02-03 | $45.86 | $46.58 | 1,025,100 | — | — |
| 2025-01-31 | $46.55 | $47.28 | 1,825,800 | — | — |
| 2025-01-30 | $45.92 | $46.64 | 1,269,800 | — | — |
| 2025-01-29 | $45.58 | $46.29 | 803,300 | — | — |
| 2025-01-28 | $46.58 | $47.31 | 1,393,200 | — | — |
| 2025-01-27 | $47.24 | $47.98 | 1,356,300 | — | — |
| 2025-01-24 | $46.10 | $46.82 | 1,071,900 | — | — |
| 2025-01-23 | $46.35 | $47.08 | 883,000 | — | — |
| 2025-01-22 | $46.56 | $47.29 | 1,632,300 | — | — |
| 2025-01-21 | $46.18 | $46.90 | 1,485,300 | — | — |
| 2025-01-17 | $45.44 | $46.15 | 3,051,600 | — | — |
| 2025-01-16 | $45.98 | $46.70 | 2,137,700 | — | — |
| 2025-01-15 | $46.38 | $47.11 | 914,200 | — | — |
| 2025-01-14 | $46.50 | $47.23 | 701,400 | — | — |
| 2025-01-13 | $45.36 | $46.07 | 931,400 | — | — |
| 2025-01-10 | $45.86 | $46.58 | 935,800 | — | — |
| 2025-01-08 | $46.74 | $47.47 | 772,800 | — | — |
| 2025-01-07 | $46.42 | $47.15 | 1,404,600 | — | — |
| 2025-01-06 | $46.87 | $47.60 | 635,600 | — | — |
| 2025-01-03 | $47.07 | $47.81 | 688,000 | — | — |
| 2025-01-02 | $46.50 | $47.23 | 904,400 | — | — |