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
- 2024-01-26 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 | $37.45 | $37.45 | 1,555,900 | — | — |
| 2025-12-30 | $37.64 | $37.64 | 1,227,400 | — | — |
| 2025-12-29 | $37.84 | $37.84 | 1,395,900 | — | — |
| 2025-12-26 | $37.75 | $37.75 | 894,700 | — | — |
| 2025-12-24 | $37.73 | $37.73 | 630,600 | — | — |
| 2025-12-23 | $37.78 | $37.78 | 1,748,200 | — | — |
| 2025-12-22 | $38.00 | $38.00 | 1,458,700 | — | — |
| 2025-12-19 | $37.49 | $37.49 | 5,180,400 | — | — |
| 2025-12-18 | $36.64 | $36.64 | 1,795,400 | — | — |
| 2025-12-17 | $35.58 | $35.58 | 2,105,900 | — | — |
| 2025-12-16 | $36.44 | $36.44 | 1,848,000 | — | — |
| 2025-12-15 | $35.96 | $35.96 | 1,896,200 | — | — |
| 2025-12-12 | $36.54 | $36.54 | 1,990,700 | — | — |
| 2025-12-11 | $35.90 | $35.90 | 1,991,600 | — | — |
| 2025-12-10 | $35.20 | $35.20 | 1,960,600 | — | — |
| 2025-12-09 | $35.43 | $35.43 | 1,468,800 | — | — |
| 2025-12-08 | $34.54 | $34.54 | 2,407,200 | — | — |
| 2025-12-05 | $35.79 | $35.79 | 2,040,900 | — | — |
| 2025-12-04 | $35.16 | $35.16 | 1,446,900 | — | — |
| 2025-12-03 | $35.12 | $35.12 | 2,079,800 | — | — |
| 2025-12-02 | $35.14 | $35.14 | 2,069,800 | — | — |
| 2025-12-01 | $35.90 | $35.90 | 2,340,300 | — | — |
| 2025-11-28 | $36.16 | $36.16 | 935,200 | — | — |
| 2025-11-26 | $36.48 | $36.48 | 1,930,500 | — | — |
| 2025-11-25 | $36.22 | $36.22 | 2,145,000 | — | — |
| 2025-11-24 | $35.23 | $35.23 | 3,152,200 | — | — |
| 2025-11-21 | $34.59 | $34.59 | 2,604,500 | — | — |
| 2025-11-20 | $32.76 | $32.76 | 2,217,800 | — | — |
| 2025-11-19 | $32.26 | $32.26 | 2,788,400 | — | — |
| 2025-11-18 | $31.55 | $31.55 | 2,537,500 | — | — |
| 2025-11-17 | $31.36 | $31.36 | 1,917,100 | — | — |
| 2025-11-14 | $32.00 | $32.00 | 2,133,700 | — | — |
| 2025-11-13 | $31.75 | $31.75 | 2,395,000 | — | — |
| 2025-11-12 | $33.64 | $33.64 | 1,955,200 | — | — |
| 2025-11-11 | $33.91 | $33.91 | 1,492,700 | — | — |
| 2025-11-10 | $33.57 | $33.57 | 1,548,700 | — | — |
| 2025-11-07 | $33.14 | $33.14 | 1,571,200 | — | — |
| 2025-11-06 | $32.60 | $32.60 | 2,271,500 | — | — |
| 2025-11-05 | $32.68 | $32.68 | 3,873,500 | — | — |
| 2025-11-04 | $32.03 | $32.03 | 2,700,900 | — | — |
| 2025-11-03 | $33.49 | $33.49 | 2,514,900 | — | — |
| 2025-10-31 | $33.05 | $33.05 | 2,891,400 | — | — |
| 2025-10-30 | $32.79 | $32.79 | 2,770,200 | — | — |
| 2025-10-29 | $34.05 | $34.05 | 2,888,500 | — | — |
| 2025-10-28 | $34.00 | $34.00 | 2,331,300 | — | — |
| 2025-10-27 | $33.83 | $33.83 | 2,370,100 | — | — |
| 2025-10-24 | $33.53 | $33.53 | 2,817,900 | — | — |
| 2025-10-23 | $33.50 | $33.50 | 9,417,500 | — | — |
| 2025-10-22 | $32.94 | $32.94 | 4,633,100 | — | — |
| 2025-10-21 | $32.25 | $32.25 | 14,370,900 | — | — |
| 2025-10-20 | $30.47 | $30.47 | 2,991,500 | — | — |
| 2025-10-17 | $29.73 | $29.73 | 18,406,900 | — | — |
| 2025-10-16 | $29.45 | $29.45 | 4,181,700 | — | — |
| 2025-10-15 | $30.74 | $30.74 | 7,032,700 | — | — |
| 2025-10-14 | $29.92 | $29.92 | 2,589,100 | — | — |
| 2025-10-13 | $29.48 | $29.48 | 3,704,100 | — | — |
| 2025-10-10 | $28.36 | $28.36 | 4,673,100 | — | — |
| 2025-10-09 | $28.75 | $28.75 | 4,454,500 | — | — |
| 2025-10-08 | $28.89 | $28.89 | 4,675,000 | — | — |
| 2025-10-07 | $28.42 | $28.42 | 3,784,800 | — | — |
| 2025-10-06 | $28.87 | $28.87 | 3,779,200 | — | — |
| 2025-10-03 | $28.36 | $28.36 | 3,985,300 | — | — |
| 2025-10-02 | $28.75 | $28.75 | 3,633,600 | — | — |
| 2025-10-01 | $29.84 | $29.84 | 5,809,300 | — | — |
| 2025-09-30 | $29.56 | $29.56 | 6,022,100 | — | — |
| 2025-09-29 | $28.13 | $28.13 | 2,672,200 | — | — |
| 2025-09-26 | $27.39 | $27.39 | 3,412,600 | — | — |
| 2025-09-25 | $26.85 | $26.85 | 4,707,800 | — | — |
| 2025-09-24 | $27.23 | $27.23 | 2,952,200 | — | — |
| 2025-09-23 | $27.98 | $27.98 | 1,784,100 | — | — |
| 2025-09-22 | $27.60 | $27.60 | 1,619,800 | — | — |
| 2025-09-19 | $27.31 | $27.31 | 5,557,300 | — | — |
| 2025-09-18 | $27.25 | $27.25 | 2,344,000 | — | — |
| 2025-09-17 | $27.40 | $27.40 | 3,164,600 | — | — |
| 2025-09-16 | $27.10 | $27.10 | 3,713,600 | — | — |
| 2025-09-15 | $27.18 | $27.18 | 3,066,400 | — | — |
| 2025-09-12 | $26.45 | $26.45 | 4,264,300 | — | — |
| 2025-09-11 | $27.99 | $27.99 | 3,598,900 | — | — |
| 2025-09-10 | $28.08 | $28.08 | 7,594,000 | — | — |
| 2025-09-09 | $26.24 | $26.24 | 5,225,800 | — | — |
| 2025-09-08 | $25.48 | $25.48 | 6,309,800 | — | — |
| 2025-09-05 | $24.13 | $24.13 | 1,369,200 | — | — |
| 2025-09-04 | $24.09 | $24.09 | 1,646,900 | — | — |
| 2025-09-03 | $24.08 | $24.08 | 1,842,900 | — | — |
| 2025-09-02 | $23.88 | $23.88 | 1,545,000 | — | — |
| 2025-08-29 | $23.69 | $23.69 | 1,335,700 | — | — |
| 2025-08-28 | $23.73 | $23.73 | 1,144,100 | — | — |
| 2025-08-27 | $23.93 | $23.93 | 1,550,500 | — | — |
| 2025-08-26 | $23.97 | $23.97 | 2,385,000 | — | — |
| 2025-08-25 | $24.08 | $24.08 | 2,481,200 | — | — |
| 2025-08-22 | $24.87 | $24.87 | 2,847,300 | — | — |
| 2025-08-21 | $23.96 | $23.96 | 1,893,700 | — | — |
| 2025-08-20 | $23.63 | $23.63 | 2,128,900 | — | — |
| 2025-08-19 | $23.18 | $23.18 | 2,517,900 | — | — |
| 2025-08-18 | $23.09 | $23.09 | 1,715,000 | — | — |
| 2025-08-15 | $22.44 | $22.44 | 1,886,600 | — | — |
| 2025-08-14 | $22.58 | $22.58 | 1,935,800 | — | — |
| 2025-08-13 | $22.39 | $22.39 | 3,035,000 | — | — |
| 2025-08-12 | $21.72 | $21.72 | 2,419,100 | — | — |
| 2025-08-11 | $20.66 | $20.66 | 1,304,400 | — | — |
| 2025-08-08 | $20.78 | $20.78 | 1,607,900 | — | — |
| 2025-08-07 | $20.46 | $20.46 | 1,677,200 | — | — |
| 2025-08-06 | $20.50 | $20.50 | 2,469,100 | — | — |
| 2025-08-05 | $19.85 | $19.85 | 2,663,400 | — | — |
| 2025-08-04 | $19.36 | $19.36 | 3,567,300 | — | — |
| 2025-08-01 | $19.64 | $19.64 | 5,728,400 | — | — |
| 2025-07-31 | $20.65 | $20.65 | 4,764,400 | — | — |
| 2025-07-30 | $21.31 | $21.31 | 4,846,600 | — | — |
| 2025-07-29 | $20.10 | $20.10 | 1,739,900 | — | — |
| 2025-07-28 | $20.48 | $20.48 | 1,756,000 | — | — |
| 2025-07-25 | $20.53 | $20.53 | 3,664,100 | — | — |
| 2025-07-24 | $20.66 | $20.66 | 2,112,800 | — | — |
| 2025-07-23 | $21.30 | $21.30 | 2,759,400 | — | — |
| 2025-07-22 | $20.15 | $20.15 | 2,546,400 | — | — |
| 2025-07-21 | $19.71 | $19.71 | 1,082,800 | — | — |
| 2025-07-18 | $19.95 | $19.95 | 1,140,000 | — | — |
| 2025-07-17 | $20.10 | $20.10 | 966,200 | — | — |
| 2025-07-16 | $20.06 | $20.06 | 1,690,900 | — | — |
| 2025-07-15 | $20.06 | $20.06 | 1,461,200 | — | — |
| 2025-07-14 | $20.31 | $20.31 | 1,625,300 | — | — |
| 2025-07-11 | $20.31 | $20.31 | 1,270,400 | — | — |
| 2025-07-10 | $20.86 | $20.86 | 1,213,300 | — | — |
| 2025-07-09 | $21.39 | $21.39 | 1,212,800 | — | — |
| 2025-07-08 | $21.44 | $21.44 | 1,906,200 | — | — |
| 2025-07-07 | $22.00 | $22.00 | 1,588,300 | — | — |
| 2025-07-03 | $22.12 | $22.12 | 1,008,400 | — | — |
| 2025-07-02 | $22.00 | $22.00 | 4,037,600 | — | — |
| 2025-07-01 | $22.27 | $22.27 | 3,323,100 | — | — |
| 2025-06-30 | $23.59 | $23.59 | 2,571,500 | — | — |
| 2025-06-27 | $23.54 | $23.54 | 6,956,800 | — | — |
| 2025-06-26 | $23.08 | $23.08 | 1,888,000 | — | — |
| 2025-06-25 | $22.61 | $22.61 | 1,729,300 | — | — |
| 2025-06-24 | $22.89 | $22.89 | 2,166,400 | — | — |
| 2025-06-23 | $22.77 | $22.77 | 2,986,100 | — | — |
| 2025-06-20 | $22.27 | $22.27 | 2,740,300 | — | — |
| 2025-06-18 | $22.38 | $22.38 | 3,883,800 | — | — |
| 2025-06-17 | $21.35 | $21.35 | 2,425,100 | — | — |
| 2025-06-16 | $21.32 | $21.32 | 3,514,500 | — | — |
| 2025-06-13 | $21.18 | $21.18 | 5,196,300 | — | — |
| 2025-06-12 | $21.60 | $21.60 | 6,806,600 | — | — |
| 2025-06-11 | $21.89 | $21.89 | 7,090,300 | — | — |
| 2025-06-10 | $22.24 | $22.24 | 4,006,400 | — | — |
| 2025-06-09 | $23.86 | $23.86 | 2,483,400 | — | — |
| 2025-06-06 | $24.11 | $24.11 | 1,529,500 | — | — |
| 2025-06-05 | $23.50 | $23.50 | 1,735,300 | — | — |
| 2025-06-04 | $23.58 | $23.58 | 2,342,500 | — | — |
| 2025-06-03 | $23.65 | $23.65 | 1,833,900 | — | — |
| 2025-06-02 | $23.93 | $23.93 | 2,150,200 | — | — |
| 2025-05-30 | $23.81 | $23.81 | 2,914,300 | — | — |
| 2025-05-29 | $23.40 | $23.40 | 1,927,300 | — | — |
| 2025-05-28 | $23.20 | $23.20 | 1,126,200 | — | — |
| 2025-05-27 | $23.38 | $23.38 | 1,330,000 | — | — |
| 2025-05-23 | $23.23 | $23.23 | 1,101,700 | — | — |
| 2025-05-22 | $22.92 | $22.92 | 1,792,300 | — | — |
| 2025-05-21 | $23.74 | $23.74 | 1,590,800 | — | — |
| 2025-05-20 | $23.82 | $23.82 | 1,461,700 | — | — |
| 2025-05-19 | $24.11 | $24.11 | 1,591,500 | — | — |
| 2025-05-16 | $24.43 | $24.43 | 1,808,700 | — | — |
| 2025-05-15 | $24.02 | $24.02 | 1,525,100 | — | — |
| 2025-05-14 | $23.49 | $23.49 | 4,172,400 | — | — |
| 2025-05-13 | $23.24 | $23.24 | 3,414,300 | — | — |
| 2025-05-12 | $22.35 | $22.35 | 3,060,500 | — | — |
| 2025-05-09 | $22.82 | $22.82 | 2,128,800 | — | — |
| 2025-05-08 | $22.52 | $22.52 | 4,509,000 | — | — |
| 2025-05-07 | $23.04 | $23.04 | 3,934,500 | — | — |
| 2025-05-06 | $21.83 | $21.83 | 8,770,200 | — | — |
| 2025-05-05 | $21.15 | $21.15 | 4,030,900 | — | — |
| 2025-05-02 | $20.87 | $20.87 | 4,015,300 | — | — |
| 2025-05-01 | $17.90 | $17.90 | 2,342,100 | — | — |
| 2025-04-30 | $17.53 | $17.53 | 934,500 | — | — |
| 2025-04-29 | $17.53 | $17.53 | 861,700 | — | — |
| 2025-04-28 | $17.31 | $17.31 | 745,500 | — | — |
| 2025-04-25 | $16.92 | $16.92 | 844,000 | — | — |
| 2025-04-24 | $16.55 | $16.55 | 1,213,500 | — | — |
| 2025-04-23 | $16.27 | $16.27 | 1,404,700 | — | — |
| 2025-04-22 | $16.09 | $16.09 | 1,161,000 | — | — |
| 2025-04-21 | $15.62 | $15.62 | 869,000 | — | — |
| 2025-04-17 | $16.60 | $16.60 | 1,122,800 | — | — |
| 2025-04-16 | $16.81 | $16.81 | 924,700 | — | — |
| 2025-04-15 | $17.08 | $17.08 | 981,100 | — | — |
| 2025-04-14 | $17.10 | $17.10 | 1,216,800 | — | — |
| 2025-04-11 | $17.09 | $17.09 | 1,471,200 | — | — |
| 2025-04-10 | $17.41 | $17.41 | 1,089,600 | — | — |
| 2025-04-09 | $18.14 | $18.14 | 1,693,900 | — | — |
| 2025-04-08 | $16.39 | $16.39 | 1,833,000 | — | — |
| 2025-04-07 | $17.28 | $17.28 | 1,689,300 | — | — |
| 2025-04-04 | $17.15 | $17.15 | 1,593,400 | — | — |
| 2025-04-03 | $17.78 | $17.78 | 1,112,700 | — | — |
| 2025-04-02 | $18.18 | $18.18 | 1,403,900 | — | — |
| 2025-04-01 | $17.94 | $17.94 | 1,649,500 | — | — |
| 2025-03-31 | $18.09 | $18.09 | 1,450,900 | — | — |
| 2025-03-28 | $18.03 | $18.03 | 866,500 | — | — |
| 2025-03-27 | $18.41 | $18.41 | 909,700 | — | — |
| 2025-03-26 | $18.47 | $18.47 | 762,600 | — | — |
| 2025-03-25 | $18.64 | $18.64 | 1,409,300 | — | — |
| 2025-03-24 | $18.69 | $18.69 | 1,933,900 | — | — |
| 2025-03-21 | $18.05 | $18.05 | 1,829,700 | — | — |
| 2025-03-20 | $18.13 | $18.13 | 1,381,300 | — | — |
| 2025-03-19 | $18.34 | $18.34 | 1,238,500 | — | — |
| 2025-03-18 | $17.72 | $17.72 | 1,201,700 | — | — |
| 2025-03-17 | $17.45 | $17.45 | 848,700 | — | — |
| 2025-03-14 | $17.42 | $17.42 | 804,600 | — | — |
| 2025-03-13 | $16.96 | $16.96 | 1,337,800 | — | — |
| 2025-03-12 | $17.76 | $17.76 | 2,370,900 | — | — |
| 2025-03-11 | $16.79 | $16.79 | 2,523,300 | — | — |
| 2025-03-10 | $16.03 | $16.03 | 2,558,700 | — | — |
| 2025-03-07 | $17.48 | $17.48 | 2,555,500 | — | — |
| 2025-03-06 | $17.23 | $17.23 | 3,955,500 | — | — |
| 2025-03-05 | $18.39 | $18.39 | 1,421,000 | — | — |
| 2025-03-04 | $18.15 | $18.15 | 1,478,700 | — | — |
| 2025-03-03 | $18.51 | $18.51 | 1,487,100 | — | — |
| 2025-02-28 | $19.28 | $19.28 | 1,027,800 | — | — |
| 2025-02-27 | $19.23 | $19.23 | 638,100 | — | — |
| 2025-02-26 | $19.25 | $19.25 | 940,500 | — | — |
| 2025-02-25 | $19.49 | $19.49 | 866,400 | — | — |
| 2025-02-24 | $19.42 | $19.42 | 1,009,000 | — | — |
| 2025-02-21 | $19.49 | $19.49 | 2,194,200 | — | — |
| 2025-02-20 | $20.40 | $20.40 | 1,793,800 | — | — |
| 2025-02-19 | $20.90 | $20.90 | 5,217,200 | — | — |
| 2025-02-18 | $22.15 | $22.15 | 712,400 | — | — |
| 2025-02-14 | $22.05 | $22.05 | 617,300 | — | — |
| 2025-02-13 | $22.08 | $22.08 | 1,067,400 | — | — |
| 2025-02-12 | $21.67 | $21.67 | 919,200 | — | — |
| 2025-02-11 | $21.97 | $21.97 | 929,300 | — | — |
| 2025-02-10 | $22.27 | $22.27 | 761,500 | — | — |
| 2025-02-07 | $22.11 | $22.11 | 1,928,900 | — | — |
| 2025-02-06 | $22.47 | $22.47 | 1,355,800 | — | — |
| 2025-02-05 | $23.40 | $23.40 | 729,000 | — | — |
| 2025-02-04 | $23.50 | $23.50 | 974,200 | — | — |
| 2025-02-03 | $23.72 | $23.72 | 1,419,500 | — | — |
| 2025-01-31 | $23.60 | $23.60 | 1,939,000 | — | — |
| 2025-01-30 | $24.24 | $24.24 | 1,585,500 | — | — |
| 2025-01-29 | $23.75 | $23.75 | 1,356,700 | — | — |
| 2025-01-28 | $22.73 | $22.73 | 1,767,500 | — | — |
| 2025-01-27 | $23.72 | $23.72 | 2,334,100 | — | — |
| 2025-01-24 | $22.82 | $22.82 | 2,598,500 | — | — |
| 2025-01-23 | $21.55 | $21.55 | 2,052,800 | — | — |
| 2025-01-22 | $21.19 | $21.19 | 3,468,700 | — | — |
| 2025-01-21 | $20.89 | $20.89 | 5,155,200 | — | — |
| 2025-01-17 | $18.55 | $18.55 | 671,700 | — | — |
| 2025-01-16 | $18.48 | $18.48 | 1,153,900 | — | — |
| 2025-01-15 | $18.00 | $18.00 | 603,600 | — | — |
| 2025-01-14 | $17.80 | $17.80 | 430,200 | — | — |
| 2025-01-13 | $17.28 | $17.28 | 887,000 | — | — |
| 2025-01-10 | $17.17 | $17.17 | 1,417,400 | — | — |
| 2025-01-08 | $17.32 | $17.32 | 1,767,800 | — | — |
| 2025-01-07 | $17.34 | $17.34 | 1,195,800 | — | — |
| 2025-01-06 | $17.05 | $17.05 | 1,245,400 | — | — |
| 2025-01-03 | $17.64 | $17.64 | 529,500 | — | — |
| 2025-01-02 | $17.33 | $17.33 | 1,586,200 | — | — |