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
- 2019-06-14 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 | $33.05 | $33.05 | 6,113,500 | — | — |
| 2025-12-30 | $32.85 | $32.85 | 7,343,300 | — | — |
| 2025-12-29 | $33.26 | $33.26 | 7,095,600 | — | — |
| 2025-12-26 | $32.49 | $32.49 | 3,936,200 | — | — |
| 2025-12-24 | $31.95 | $31.95 | 2,757,300 | — | — |
| 2025-12-23 | $31.99 | $31.99 | 6,587,300 | — | — |
| 2025-12-22 | $32.48 | $32.48 | 6,933,900 | — | — |
| 2025-12-19 | $32.46 | $32.46 | 8,555,400 | — | — |
| 2025-12-18 | $32.27 | $32.27 | 7,434,700 | — | — |
| 2025-12-17 | $32.79 | $32.79 | 8,697,000 | — | — |
| 2025-12-16 | $33.34 | $33.34 | 8,703,600 | — | — |
| 2025-12-15 | $33.14 | $33.14 | 12,033,700 | — | — |
| 2025-12-12 | $32.74 | $32.74 | 9,465,400 | — | — |
| 2025-12-11 | $34.17 | $34.17 | 10,458,400 | — | — |
| 2025-12-10 | $35.37 | $35.37 | 22,545,300 | — | — |
| 2025-12-09 | $34.84 | $34.84 | 13,739,400 | — | — |
| 2025-12-08 | $34.62 | $34.62 | 9,056,500 | — | — |
| 2025-12-05 | $33.47 | $33.47 | 5,979,600 | — | — |
| 2025-12-04 | $33.29 | $33.29 | 5,994,500 | — | — |
| 2025-12-03 | $33.95 | $33.95 | 5,063,100 | — | — |
| 2025-12-02 | $33.47 | $33.47 | 7,426,700 | — | — |
| 2025-12-01 | $34.79 | $34.79 | 4,090,200 | — | — |
| 2025-11-28 | $34.77 | $34.77 | 2,038,300 | — | — |
| 2025-11-26 | $34.22 | $34.22 | 4,442,600 | — | — |
| 2025-11-25 | $33.54 | $33.54 | 9,597,200 | — | — |
| 2025-11-24 | $32.51 | $32.51 | 7,340,000 | — | — |
| 2025-11-21 | $33.29 | $33.29 | 6,315,200 | — | — |
| 2025-11-20 | $33.13 | $33.13 | 5,097,200 | — | — |
| 2025-11-19 | $34.22 | $34.22 | 4,698,100 | — | — |
| 2025-11-18 | $34.52 | $34.52 | 5,119,300 | — | — |
| 2025-11-17 | $34.67 | $34.67 | 9,158,700 | — | — |
| 2025-11-14 | $33.53 | $33.53 | 6,646,900 | — | — |
| 2025-11-13 | $33.49 | $33.49 | 8,365,000 | — | — |
| 2025-11-12 | $33.00 | $33.00 | 7,517,800 | — | — |
| 2025-11-11 | $33.29 | $33.29 | 5,497,600 | — | — |
| 2025-11-10 | $33.81 | $33.81 | 7,272,200 | — | — |
| 2025-11-07 | $33.70 | $33.70 | 6,448,400 | — | — |
| 2025-11-06 | $32.82 | $32.82 | 5,545,200 | — | — |
| 2025-11-05 | $33.07 | $33.07 | 9,426,900 | — | — |
| 2025-11-04 | $33.79 | $33.79 | 14,726,200 | — | — |
| 2025-11-03 | $32.92 | $32.92 | 9,159,300 | — | — |
| 2025-10-31 | $33.72 | $33.72 | 7,524,700 | — | — |
| 2025-10-30 | $34.47 | $34.47 | 10,141,500 | — | — |
| 2025-10-29 | $33.58 | $33.58 | 5,605,500 | — | — |
| 2025-10-28 | $34.16 | $34.16 | 6,367,100 | — | — |
| 2025-10-27 | $34.61 | $34.61 | 6,577,600 | — | — |
| 2025-10-24 | $35.11 | $35.11 | 6,966,900 | — | — |
| 2025-10-23 | $36.23 | $36.23 | 4,354,500 | — | — |
| 2025-10-22 | $36.20 | $36.20 | 4,706,200 | — | — |
| 2025-10-21 | $36.98 | $36.98 | 5,012,300 | — | — |
| 2025-10-20 | $37.46 | $37.46 | 4,587,400 | — | — |
| 2025-10-17 | $37.44 | $37.44 | 4,844,200 | — | — |
| 2025-10-16 | $38.11 | $38.11 | 5,327,500 | — | — |
| 2025-10-15 | $37.96 | $37.96 | 6,184,200 | — | — |
| 2025-10-14 | $38.31 | $38.31 | 5,539,900 | — | — |
| 2025-10-13 | $38.56 | $38.56 | 5,091,500 | — | — |
| 2025-10-10 | $39.03 | $39.03 | 12,806,900 | — | — |
| 2025-10-09 | $39.12 | $39.12 | 4,807,700 | — | — |
| 2025-10-08 | $38.25 | $38.25 | 5,767,600 | — | — |
| 2025-10-07 | $37.63 | $37.63 | 3,687,300 | — | — |
| 2025-10-06 | $37.59 | $37.59 | 6,572,700 | — | — |
| 2025-10-03 | $37.53 | $37.53 | 8,022,200 | — | — |
| 2025-10-02 | $39.25 | $39.25 | 5,937,000 | — | — |
| 2025-10-01 | $39.54 | $39.54 | 4,948,100 | — | — |
| 2025-09-30 | $40.45 | $40.45 | 5,794,300 | — | — |
| 2025-09-29 | $39.94 | $39.94 | 7,902,300 | — | — |
| 2025-09-26 | $39.66 | $39.66 | 7,198,700 | — | — |
| 2025-09-25 | $37.95 | $37.95 | 6,712,100 | — | — |
| 2025-09-24 | $37.40 | $37.40 | 5,949,600 | — | — |
| 2025-09-23 | $38.26 | $38.26 | 7,679,600 | — | — |
| 2025-09-22 | $37.56 | $37.56 | 6,478,100 | — | — |
| 2025-09-19 | $38.49 | $38.49 | 9,114,300 | — | — |
| 2025-09-18 | $38.42 | $38.42 | 7,977,000 | — | — |
| 2025-09-17 | $38.20 | $38.20 | 8,150,300 | — | — |
| 2025-09-16 | $38.18 | $38.18 | 10,396,800 | — | — |
| 2025-09-15 | $36.95 | $36.95 | 16,760,500 | — | — |
| 2025-09-12 | $34.66 | $34.66 | 13,570,400 | — | — |
| 2025-09-11 | $36.02 | $36.02 | 14,110,800 | — | — |
| 2025-09-10 | $35.11 | $35.11 | 36,659,700 | — | — |
| 2025-09-09 | $42.10 | $42.10 | 11,458,400 | — | — |
| 2025-09-08 | $41.62 | $41.62 | 7,238,200 | — | — |
| 2025-09-05 | $42.33 | $42.33 | 7,039,100 | — | — |
| 2025-09-04 | $41.16 | $41.16 | 4,904,300 | — | — |
| 2025-09-03 | $40.75 | $40.75 | 4,766,900 | — | — |
| 2025-09-02 | $39.44 | $39.44 | 6,424,700 | — | — |
| 2025-08-29 | $40.96 | $40.96 | 4,837,600 | — | — |
| 2025-08-28 | $41.43 | $41.43 | 4,123,400 | — | — |
| 2025-08-27 | $40.44 | $40.44 | 4,310,700 | — | — |
| 2025-08-26 | $40.75 | $40.75 | 5,359,400 | — | — |
| 2025-08-25 | $39.74 | $39.74 | 5,869,000 | — | — |
| 2025-08-22 | $39.57 | $39.57 | 7,079,500 | — | — |
| 2025-08-21 | $40.14 | $40.14 | 5,024,500 | — | — |
| 2025-08-20 | $40.93 | $40.93 | 4,652,000 | — | — |
| 2025-08-19 | $40.95 | $40.95 | 5,627,000 | — | — |
| 2025-08-18 | $40.95 | $40.95 | 6,713,700 | — | — |
| 2025-08-15 | $40.49 | $40.49 | 8,697,000 | — | — |
| 2025-08-14 | $38.94 | $38.94 | 7,521,600 | — | — |
| 2025-08-13 | $39.41 | $39.41 | 11,347,000 | — | — |
| 2025-08-12 | $36.21 | $36.21 | 5,595,500 | — | — |
| 2025-08-11 | $35.77 | $35.77 | 4,840,000 | — | — |
| 2025-08-08 | $36.12 | $36.12 | 6,867,400 | — | — |
| 2025-08-07 | $35.80 | $35.80 | 6,135,800 | — | — |
| 2025-08-06 | $34.74 | $34.74 | 4,477,100 | — | — |
| 2025-08-05 | $34.27 | $34.27 | 10,337,500 | — | — |
| 2025-08-04 | $35.83 | $35.83 | 7,258,300 | — | — |
| 2025-08-01 | $35.91 | $35.91 | 3,933,400 | — | — |
| 2025-07-31 | $36.70 | $36.70 | 5,912,800 | — | — |
| 2025-07-30 | $35.95 | $35.95 | 4,481,200 | — | — |
| 2025-07-29 | $36.22 | $36.22 | 5,566,600 | — | — |
| 2025-07-28 | $36.31 | $36.31 | 5,440,200 | — | — |
| 2025-07-25 | $36.31 | $36.31 | 6,825,400 | — | — |
| 2025-07-24 | $37.25 | $37.25 | 4,605,700 | — | — |
| 2025-07-23 | $37.17 | $37.17 | 4,733,400 | — | — |
| 2025-07-22 | $38.08 | $38.08 | 4,301,400 | — | — |
| 2025-07-21 | $37.89 | $37.89 | 6,347,800 | — | — |
| 2025-07-18 | $39.17 | $39.17 | 6,385,800 | — | — |
| 2025-07-17 | $38.06 | $38.06 | 4,276,500 | — | — |
| 2025-07-16 | $37.96 | $37.96 | 5,277,500 | — | — |
| 2025-07-15 | $38.30 | $38.30 | 7,240,800 | — | — |
| 2025-07-14 | $37.81 | $37.81 | 6,186,700 | — | — |
| 2025-07-11 | $37.99 | $37.99 | 5,233,900 | — | — |
| 2025-07-10 | $38.77 | $38.77 | 5,283,500 | — | — |
| 2025-07-09 | $38.95 | $38.95 | 8,638,800 | — | — |
| 2025-07-08 | $40.00 | $40.00 | 9,311,700 | — | — |
| 2025-07-07 | $41.02 | $41.02 | 5,297,100 | — | — |
| 2025-07-03 | $41.29 | $41.29 | 3,655,600 | — | — |
| 2025-07-02 | $40.98 | $40.98 | 7,838,800 | — | — |
| 2025-07-01 | $41.86 | $41.86 | 7,935,400 | — | — |
| 2025-06-30 | $42.62 | $42.62 | 6,329,700 | — | — |
| 2025-06-27 | $42.83 | $42.83 | 25,652,500 | — | — |
| 2025-06-26 | $43.43 | $43.43 | 6,908,100 | — | — |
| 2025-06-25 | $42.63 | $42.63 | 16,444,900 | — | — |
| 2025-06-24 | $43.39 | $43.39 | 22,763,700 | — | — |
| 2025-06-23 | $43.36 | $43.36 | 5,649,400 | — | — |
| 2025-06-20 | $41.91 | $41.91 | 12,354,000 | — | — |
| 2025-06-18 | $41.55 | $41.55 | 4,790,300 | — | — |
| 2025-06-17 | $41.51 | $41.51 | 5,517,800 | — | — |
| 2025-06-16 | $41.66 | $41.66 | 5,765,900 | — | — |
| 2025-06-13 | $41.67 | $41.67 | 7,211,000 | — | — |
| 2025-06-12 | $41.21 | $41.21 | 9,389,600 | — | — |
| 2025-06-11 | $40.76 | $40.76 | 21,737,500 | — | — |
| 2025-06-10 | $45.79 | $45.79 | 9,986,200 | — | — |
| 2025-06-09 | $46.51 | $46.51 | 8,417,400 | — | — |
| 2025-06-06 | $48.21 | $48.21 | 4,668,400 | — | — |
| 2025-06-05 | $47.49 | $47.49 | 6,006,400 | — | — |
| 2025-06-04 | $47.28 | $47.28 | 4,303,000 | — | — |
| 2025-06-03 | $47.62 | $47.62 | 4,311,500 | — | — |
| 2025-06-02 | $47.46 | $47.46 | 8,678,600 | — | — |
| 2025-05-30 | $45.25 | $45.25 | 5,588,800 | — | — |
| 2025-05-29 | $44.41 | $44.41 | 4,931,600 | — | — |
| 2025-05-28 | $44.15 | $44.15 | 5,970,400 | — | — |
| 2025-05-27 | $44.66 | $44.66 | 6,528,100 | — | — |
| 2025-05-23 | $43.92 | $43.92 | 6,271,000 | — | — |
| 2025-05-22 | $43.93 | $43.93 | 4,675,200 | — | — |
| 2025-05-21 | $43.57 | $43.57 | 4,211,600 | — | — |
| 2025-05-20 | $44.12 | $44.12 | 6,396,200 | — | — |
| 2025-05-19 | $43.31 | $43.31 | 6,501,700 | — | — |
| 2025-05-16 | $41.76 | $41.76 | 4,750,700 | — | — |
| 2025-05-15 | $41.47 | $41.47 | 4,503,600 | — | — |
| 2025-05-14 | $40.99 | $40.99 | 7,483,000 | — | — |
| 2025-05-13 | $39.49 | $39.49 | 5,590,200 | — | — |
| 2025-05-12 | $39.48 | $39.48 | 11,617,700 | — | — |
| 2025-05-09 | $39.57 | $39.57 | 8,313,700 | — | — |
| 2025-05-08 | $38.24 | $38.24 | 4,737,900 | — | — |
| 2025-05-07 | $38.35 | $38.35 | 3,856,900 | — | — |
| 2025-05-06 | $38.17 | $38.17 | 4,838,400 | — | — |
| 2025-05-05 | $37.81 | $37.81 | 6,340,900 | — | — |
| 2025-05-02 | $36.66 | $36.66 | 4,993,500 | — | — |
| 2025-05-01 | $36.37 | $36.37 | 5,697,300 | — | — |
| 2025-04-30 | $37.50 | $37.50 | 3,704,900 | — | — |
| 2025-04-29 | $37.21 | $37.21 | 4,313,500 | — | — |
| 2025-04-28 | $37.14 | $37.14 | 5,202,200 | — | — |
| 2025-04-25 | $36.80 | $36.80 | 3,870,300 | — | — |
| 2025-04-24 | $36.03 | $36.03 | 6,427,600 | — | — |
| 2025-04-23 | $35.38 | $35.38 | 11,697,700 | — | — |
| 2025-04-22 | $36.02 | $36.02 | 6,156,200 | — | — |
| 2025-04-21 | $33.88 | $33.88 | 4,830,300 | — | — |
| 2025-04-17 | $35.24 | $35.24 | 4,899,200 | — | — |
| 2025-04-16 | $34.76 | $34.76 | 5,406,400 | — | — |
| 2025-04-15 | $35.01 | $35.01 | 5,680,300 | — | — |
| 2025-04-14 | $34.25 | $34.25 | 6,588,900 | — | — |
| 2025-04-11 | $34.66 | $34.66 | 7,825,800 | — | — |
| 2025-04-10 | $32.58 | $32.58 | 6,695,200 | — | — |
| 2025-04-09 | $33.29 | $33.29 | 11,615,800 | — | — |
| 2025-04-08 | $31.21 | $31.21 | 6,604,200 | — | — |
| 2025-04-07 | $31.57 | $31.57 | 9,100,300 | — | — |
| 2025-04-04 | $31.52 | $31.52 | 9,267,300 | — | — |
| 2025-04-03 | $33.67 | $33.67 | 8,012,700 | — | — |
| 2025-04-02 | $34.00 | $34.00 | 4,898,000 | — | — |
| 2025-04-01 | $33.48 | $33.48 | 5,107,100 | — | — |
| 2025-03-31 | $32.51 | $32.51 | 4,825,700 | — | — |
| 2025-03-28 | $32.17 | $32.17 | 4,600,900 | — | — |
| 2025-03-27 | $32.69 | $32.69 | 7,659,300 | — | — |
| 2025-03-26 | $33.25 | $33.25 | 18,224,400 | — | — |
| 2025-03-25 | $33.61 | $33.61 | 9,230,900 | — | — |
| 2025-03-24 | $34.02 | $34.02 | 5,941,900 | — | — |
| 2025-03-21 | $33.86 | $33.86 | 8,475,600 | — | — |
| 2025-03-20 | $32.32 | $32.32 | 4,269,700 | — | — |
| 2025-03-19 | $32.25 | $32.25 | 3,849,400 | — | — |
| 2025-03-18 | $31.99 | $31.99 | 4,687,000 | — | — |
| 2025-03-17 | $33.04 | $33.04 | 4,793,300 | — | — |
| 2025-03-14 | $33.29 | $33.29 | 5,499,200 | — | — |
| 2025-03-13 | $32.35 | $32.35 | 4,313,200 | — | — |
| 2025-03-12 | $33.26 | $33.26 | 4,335,000 | — | — |
| 2025-03-11 | $33.20 | $33.20 | 5,976,400 | — | — |
| 2025-03-10 | $31.83 | $31.83 | 7,141,100 | — | — |
| 2025-03-07 | $33.32 | $33.32 | 8,010,900 | — | — |
| 2025-03-06 | $35.09 | $35.09 | 5,972,200 | — | — |
| 2025-03-05 | $36.88 | $36.88 | 7,802,800 | — | — |
| 2025-03-04 | $34.32 | $34.32 | 8,166,900 | — | — |
| 2025-03-03 | $35.90 | $35.90 | 4,041,500 | — | — |
| 2025-02-28 | $37.26 | $37.26 | 3,929,900 | — | — |
| 2025-02-27 | $36.13 | $36.13 | 4,387,000 | — | — |
| 2025-02-26 | $35.82 | $35.82 | 3,461,600 | — | — |
| 2025-02-25 | $34.55 | $34.55 | 5,258,600 | — | — |
| 2025-02-24 | $34.46 | $34.46 | 5,425,100 | — | — |
| 2025-02-21 | $35.12 | $35.12 | 4,885,100 | — | — |
| 2025-02-20 | $36.93 | $36.93 | 3,308,800 | — | — |
| 2025-02-19 | $37.58 | $37.58 | 3,436,100 | — | — |
| 2025-02-18 | $38.06 | $38.06 | 5,416,800 | — | — |
| 2025-02-14 | $37.68 | $37.68 | 3,049,900 | — | — |
| 2025-02-13 | $37.97 | $37.97 | 3,664,100 | — | — |
| 2025-02-12 | $37.55 | $37.55 | 2,844,800 | — | — |
| 2025-02-11 | $37.23 | $37.23 | 2,723,000 | — | — |
| 2025-02-10 | $37.76 | $37.76 | 3,234,000 | — | — |
| 2025-02-07 | $37.16 | $37.16 | 4,058,100 | — | — |
| 2025-02-06 | $38.68 | $38.68 | 4,505,000 | — | — |
| 2025-02-05 | $38.51 | $38.51 | 3,791,100 | — | — |
| 2025-02-04 | $38.62 | $38.62 | 3,959,300 | — | — |
| 2025-02-03 | $38.14 | $38.14 | 5,626,100 | — | — |
| 2025-01-31 | $38.98 | $38.98 | 3,959,200 | — | — |
| 2025-01-30 | $39.80 | $39.80 | 3,428,900 | — | — |
| 2025-01-29 | $38.95 | $38.95 | 2,709,300 | — | — |
| 2025-01-28 | $38.88 | $38.88 | 4,065,600 | — | — |
| 2025-01-27 | $38.97 | $38.97 | 3,189,500 | — | — |
| 2025-01-24 | $39.27 | $39.27 | 5,995,800 | — | — |
| 2025-01-23 | $38.00 | $38.00 | 5,380,900 | — | — |
| 2025-01-22 | $37.20 | $37.20 | 2,539,000 | — | — |
| 2025-01-21 | $37.18 | $37.18 | 5,106,500 | — | — |
| 2025-01-17 | $37.01 | $37.01 | 3,594,600 | — | — |
| 2025-01-16 | $37.27 | $37.27 | 4,282,200 | — | — |
| 2025-01-15 | $37.39 | $37.39 | 6,002,200 | — | — |
| 2025-01-14 | $36.04 | $36.04 | 4,539,400 | — | — |
| 2025-01-13 | $35.88 | $35.88 | 6,099,700 | — | — |
| 2025-01-10 | $36.32 | $36.32 | 5,451,000 | — | — |
| 2025-01-08 | $36.21 | $36.21 | 5,888,600 | — | — |
| 2025-01-07 | $35.77 | $35.77 | 9,935,700 | — | — |
| 2025-01-06 | $37.07 | $37.07 | 9,266,600 | — | — |
| 2025-01-03 | $35.96 | $35.96 | 8,503,800 | — | — |
| 2025-01-02 | $33.87 | $33.87 | 5,444,000 | — | — |