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
- 2014-05-29 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 | $36.16 | $158.11 | 1,454,600 | — | — |
| 2025-12-30 | $36.93 | $160.01 | 1,044,200 | — | — |
| 2025-12-29 | $37.07 | $160.62 | 1,014,500 | — | — |
| 2025-12-26 | $36.68 | $158.93 | 925,900 | — | — |
| 2025-12-24 | $36.95 | $160.10 | 822,200 | — | — |
| 2025-12-23 | $36.72 | $159.10 | 1,210,400 | — | — |
| 2025-12-22 | $36.56 | $158.41 | 1,666,500 | — | — |
| 2025-12-19 | $36.33 | $157.41 | 6,179,600 | — | — |
| 2025-12-18 | $36.26 | $157.11 | 1,426,900 | — | — |
| 2025-12-17 | $36.34 | $157.46 | 1,647,700 | — | — |
| 2025-12-16 | $36.32 | $157.37 | 2,114,300 | — | — |
| 2025-12-15 | $36.59 | $158.54 | 1,845,500 | — | — |
| 2025-12-12 | $36.29 | $157.24 | 2,075,000 | — | — |
| 2025-12-11 | $35.93 | $155.68 | 2,273,200 | — | — |
| 2025-12-10 | $36.81 | $159.49 | 2,560,600 | — | — |
| 2025-12-09 | $37.49 | $162.44 | 1,500,500 | — | — |
| 2025-12-08 | $37.73 | $163.48 | 2,491,000 | — | — |
| 2025-12-05 | $37.70 | $163.35 | 1,144,100 | — | — |
| 2025-12-04 | $37.76 | $163.61 | 1,982,700 | — | — |
| 2025-12-03 | $37.70 | $163.35 | 1,729,900 | — | — |
| 2025-12-02 | $37.43 | $162.18 | 1,337,100 | — | — |
| 2025-12-01 | $37.22 | $161.27 | 1,333,500 | — | — |
| 2025-11-28 | $37.53 | $162.61 | 578,800 | — | — |
| 2025-11-26 | $37.44 | $162.22 | 2,372,700 | — | — |
| 2025-11-25 | $37.10 | $160.75 | 1,949,800 | — | — |
| 2025-11-24 | $36.53 | $158.28 | 1,900,800 | — | — |
| 2025-11-21 | $36.70 | $159.02 | 1,840,800 | — | — |
| 2025-11-20 | $36.21 | $156.89 | 2,278,800 | — | — |
| 2025-11-19 | $36.54 | $158.32 | 1,904,800 | — | — |
| 2025-11-18 | $36.91 | $159.93 | 2,500,600 | — | — |
| 2025-11-17 | $36.38 | $157.63 | 1,383,800 | — | — |
| 2025-11-14 | $35.88 | $155.46 | 1,002,700 | — | — |
| 2025-11-13 | $35.74 | $154.86 | 1,353,500 | — | — |
| 2025-11-12 | $36.20 | $156.85 | 1,805,100 | — | — |
| 2025-11-11 | $36.50 | $158.15 | 2,735,000 | — | — |
| 2025-11-10 | $36.65 | $158.80 | 2,566,400 | — | — |
| 2025-11-07 | $36.15 | $156.63 | 2,106,000 | — | — |
| 2025-11-06 | $35.56 | $154.08 | 3,055,200 | — | — |
| 2025-11-05 | $36.00 | $155.98 | 1,698,500 | — | — |
| 2025-11-04 | $35.39 | $153.34 | 1,269,800 | — | — |
| 2025-11-03 | $35.31 | $152.99 | 2,246,100 | — | — |
| 2025-10-31 | $34.65 | $150.13 | 1,615,400 | — | — |
| 2025-10-30 | $34.35 | $148.83 | 1,539,200 | — | — |
| 2025-10-29 | $33.99 | $147.28 | 1,965,300 | — | — |
| 2025-10-28 | $35.31 | $152.99 | 2,433,200 | — | — |
| 2025-10-27 | $35.74 | $154.86 | 1,718,100 | — | — |
| 2025-10-24 | $35.17 | $152.39 | 2,592,400 | — | — |
| 2025-10-23 | $34.93 | $151.35 | 1,589,500 | — | — |
| 2025-10-22 | $34.99 | $151.61 | 1,836,000 | — | — |
| 2025-10-21 | $34.30 | $148.62 | 1,356,400 | — | — |
| 2025-10-20 | $35.19 | $152.47 | 1,503,500 | — | — |
| 2025-10-17 | $34.60 | $149.92 | 1,426,800 | — | — |
| 2025-10-16 | $33.77 | $146.32 | 1,432,200 | — | — |
| 2025-10-15 | $33.28 | $144.20 | 1,687,100 | — | — |
| 2025-10-14 | $33.21 | $143.90 | 1,584,100 | — | — |
| 2025-10-13 | $32.90 | $142.55 | 1,447,600 | — | — |
| 2025-10-10 | $33.19 | $143.81 | 1,769,000 | — | — |
| 2025-10-09 | $33.81 | $146.50 | 1,460,300 | — | — |
| 2025-10-08 | $33.99 | $147.28 | 1,238,300 | — | — |
| 2025-10-07 | $34.59 | $149.87 | 1,200,100 | — | — |
| 2025-10-06 | $35.13 | $152.21 | 1,686,100 | — | — |
| 2025-10-03 | $35.49 | $153.77 | 1,843,100 | — | — |
| 2025-10-02 | $35.07 | $151.95 | 1,840,900 | — | — |
| 2025-10-01 | $35.24 | $152.69 | 3,782,100 | — | — |
| 2025-09-30 | $34.68 | $150.26 | 3,056,100 | — | — |
| 2025-09-29 | $34.32 | $147.25 | 2,251,300 | — | — |
| 2025-09-26 | $34.80 | $149.31 | 1,731,300 | — | — |
| 2025-09-25 | $34.44 | $147.77 | 2,884,600 | — | — |
| 2025-09-24 | $34.28 | $147.08 | 2,818,300 | — | — |
| 2025-09-23 | $34.74 | $149.06 | 3,100,700 | — | — |
| 2025-09-22 | $34.02 | $145.97 | 1,975,800 | — | — |
| 2025-09-19 | $34.34 | $147.34 | 5,518,100 | — | — |
| 2025-09-18 | $34.71 | $148.93 | 1,702,600 | — | — |
| 2025-09-17 | $34.28 | $147.08 | 1,972,100 | — | — |
| 2025-09-16 | $34.13 | $146.44 | 2,089,000 | — | — |
| 2025-09-15 | $34.25 | $146.95 | 1,307,400 | — | — |
| 2025-09-12 | $34.20 | $146.74 | 1,175,600 | — | — |
| 2025-09-11 | $34.20 | $146.74 | 1,951,100 | — | — |
| 2025-09-10 | $33.85 | $145.24 | 1,328,600 | — | — |
| 2025-09-09 | $33.90 | $145.45 | 2,256,700 | — | — |
| 2025-09-08 | $34.48 | $147.94 | 1,717,400 | — | — |
| 2025-09-05 | $33.94 | $145.62 | 1,831,200 | — | — |
| 2025-09-04 | $34.08 | $146.22 | 1,621,700 | — | — |
| 2025-09-03 | $33.81 | $145.07 | 2,597,000 | — | — |
| 2025-09-02 | $34.34 | $147.34 | 2,163,900 | — | — |
| 2025-08-29 | $34.41 | $147.64 | 2,124,500 | — | — |
| 2025-08-28 | $34.46 | $147.85 | 1,339,400 | — | — |
| 2025-08-27 | $34.60 | $148.45 | 1,275,900 | — | — |
| 2025-08-26 | $34.37 | $147.47 | 2,149,300 | — | — |
| 2025-08-25 | $34.16 | $146.57 | 1,506,700 | — | — |
| 2025-08-22 | $34.44 | $147.77 | 1,999,400 | — | — |
| 2025-08-21 | $34.54 | $148.20 | 2,000,700 | — | — |
| 2025-08-20 | $34.31 | $147.21 | 2,664,200 | — | — |
| 2025-08-19 | $33.85 | $145.24 | 2,290,600 | — | — |
| 2025-08-18 | $33.58 | $144.08 | 2,633,200 | — | — |
| 2025-08-15 | $33.90 | $145.45 | 9,260,800 | — | — |
| 2025-08-14 | $33.71 | $144.64 | 12,491,100 | — | — |
| 2025-08-13 | $33.08 | $141.93 | 14,845,200 | — | — |
| 2025-08-12 | $32.99 | $141.55 | 1,391,600 | — | — |
| 2025-08-11 | $32.87 | $141.03 | 1,374,000 | — | — |
| 2025-08-08 | $32.90 | $141.16 | 2,774,300 | — | — |
| 2025-08-07 | $32.55 | $139.66 | 1,528,800 | — | — |
| 2025-08-06 | $32.65 | $140.09 | 1,805,000 | — | — |
| 2025-08-05 | $32.79 | $140.69 | 1,115,700 | — | — |
| 2025-08-04 | $32.90 | $141.16 | 1,998,600 | — | — |
| 2025-08-01 | $31.99 | $137.26 | 1,656,100 | — | — |
| 2025-07-31 | $31.80 | $136.44 | 1,783,500 | — | — |
| 2025-07-30 | $31.49 | $135.11 | 1,909,700 | — | — |
| 2025-07-29 | $31.23 | $134.00 | 1,283,700 | — | — |
| 2025-07-28 | $30.55 | $131.08 | 1,092,100 | — | — |
| 2025-07-25 | $31.26 | $134.12 | 1,098,200 | — | — |
| 2025-07-24 | $31.26 | $134.12 | 1,447,200 | — | — |
| 2025-07-23 | $31.28 | $134.21 | 2,268,100 | — | — |
| 2025-07-22 | $30.77 | $132.02 | 1,866,900 | — | — |
| 2025-07-21 | $30.39 | $130.39 | 1,207,300 | — | — |
| 2025-07-18 | $30.34 | $130.18 | 981,000 | — | — |
| 2025-07-17 | $30.29 | $129.96 | 1,573,300 | — | — |
| 2025-07-16 | $30.41 | $130.48 | 1,706,500 | — | — |
| 2025-07-15 | $30.71 | $131.76 | 1,578,600 | — | — |
| 2025-07-14 | $31.27 | $134.17 | 1,732,900 | — | — |
| 2025-07-11 | $30.73 | $131.85 | 1,739,700 | — | — |
| 2025-07-10 | $30.64 | $131.46 | 4,165,200 | — | — |
| 2025-07-09 | $30.97 | $132.88 | 2,499,500 | — | — |
| 2025-07-08 | $30.95 | $132.79 | 2,685,700 | — | — |
| 2025-07-07 | $31.04 | $133.18 | 1,668,800 | — | — |
| 2025-07-03 | $31.20 | $133.87 | 771,600 | — | — |
| 2025-07-02 | $30.70 | $131.72 | 2,389,000 | — | — |
| 2025-07-01 | $30.46 | $130.69 | 3,080,900 | — | — |
| 2025-06-30 | $30.60 | $131.29 | 2,570,100 | — | — |
| 2025-06-27 | $30.60 | $129.85 | 3,203,200 | — | — |
| 2025-06-26 | $30.56 | $129.69 | 1,373,100 | — | — |
| 2025-06-25 | $30.51 | $129.47 | 1,811,900 | — | — |
| 2025-06-24 | $30.69 | $130.24 | 1,840,200 | — | — |
| 2025-06-23 | $30.67 | $130.15 | 3,149,500 | — | — |
| 2025-06-20 | $30.05 | $127.52 | 3,796,500 | — | — |
| 2025-06-18 | $29.88 | $126.80 | 3,868,300 | — | — |
| 2025-06-17 | $29.16 | $123.74 | 1,914,500 | — | — |
| 2025-06-16 | $28.10 | $119.25 | 1,161,900 | — | — |
| 2025-06-13 | $28.81 | $122.26 | 953,000 | — | — |
| 2025-06-12 | $29.01 | $123.11 | 678,700 | — | — |
| 2025-06-11 | $28.88 | $122.56 | 1,299,300 | — | — |
| 2025-06-10 | $28.74 | $121.96 | 1,021,200 | — | — |
| 2025-06-09 | $28.70 | $121.79 | 1,461,600 | — | — |
| 2025-06-06 | $29.09 | $123.45 | 1,088,200 | — | — |
| 2025-06-05 | $29.17 | $123.79 | 1,044,500 | — | — |
| 2025-06-04 | $28.97 | $122.94 | 773,700 | — | — |
| 2025-06-03 | $28.81 | $122.26 | 1,265,100 | — | — |
| 2025-06-02 | $28.96 | $122.90 | 1,509,800 | — | — |
| 2025-05-30 | $28.76 | $122.05 | 1,286,800 | — | — |
| 2025-05-29 | $28.55 | $121.16 | 1,961,300 | — | — |
| 2025-05-28 | $28.63 | $121.50 | 1,444,100 | — | — |
| 2025-05-27 | $29.16 | $123.74 | 1,361,700 | — | — |
| 2025-05-23 | $28.60 | $121.37 | 1,059,100 | — | — |
| 2025-05-22 | $28.32 | $120.18 | 1,122,600 | — | — |
| 2025-05-21 | $28.81 | $122.26 | 2,576,100 | — | — |
| 2025-05-20 | $29.61 | $125.65 | 2,419,300 | — | — |
| 2025-05-19 | $29.36 | $124.59 | 1,704,400 | — | — |
| 2025-05-16 | $29.18 | $123.83 | 1,124,700 | — | — |
| 2025-05-15 | $28.64 | $121.54 | 1,216,100 | — | — |
| 2025-05-14 | $28.04 | $118.99 | 1,296,300 | — | — |
| 2025-05-13 | $28.28 | $120.01 | 1,197,400 | — | — |
| 2025-05-12 | $28.66 | $121.62 | 1,510,300 | — | — |
| 2025-05-09 | $29.15 | $123.70 | 922,100 | — | — |
| 2025-05-08 | $28.95 | $122.85 | 925,500 | — | — |
| 2025-05-07 | $29.16 | $123.74 | 1,467,700 | — | — |
| 2025-05-06 | $29.47 | $125.06 | 1,408,100 | — | — |
| 2025-05-05 | $28.92 | $122.73 | 1,455,300 | — | — |
| 2025-05-02 | $28.54 | $121.11 | 2,232,000 | — | — |
| 2025-05-01 | $29.07 | $123.36 | 1,812,300 | — | — |
| 2025-04-30 | $29.27 | $124.21 | 1,439,700 | — | — |
| 2025-04-29 | $28.79 | $122.17 | 1,431,500 | — | — |
| 2025-04-28 | $28.37 | $120.39 | 1,163,500 | — | — |
| 2025-04-25 | $28.10 | $119.25 | 583,400 | — | — |
| 2025-04-24 | $28.16 | $119.50 | 1,114,200 | — | — |
| 2025-04-23 | $28.33 | $120.22 | 1,868,700 | — | — |
| 2025-04-22 | $28.53 | $121.07 | 2,597,900 | — | — |
| 2025-04-21 | $28.06 | $119.08 | 1,037,200 | — | — |
| 2025-04-17 | $28.75 | $122.00 | 1,294,100 | — | — |
| 2025-04-16 | $28.62 | $121.45 | 1,064,000 | — | — |
| 2025-04-15 | $28.41 | $120.56 | 1,340,500 | — | — |
| 2025-04-14 | $28.25 | $119.88 | 1,339,900 | — | — |
| 2025-04-11 | $28.07 | $119.12 | 1,534,100 | — | — |
| 2025-04-10 | $27.67 | $117.42 | 1,666,800 | — | — |
| 2025-04-09 | $27.41 | $116.32 | 1,882,300 | — | — |
| 2025-04-08 | $26.65 | $113.09 | 1,856,900 | — | — |
| 2025-04-07 | $26.74 | $113.47 | 2,644,900 | — | — |
| 2025-04-04 | $27.97 | $118.69 | 3,984,900 | — | — |
| 2025-04-03 | $28.85 | $122.43 | 3,256,600 | — | — |
| 2025-04-02 | $28.55 | $121.16 | 1,454,300 | — | — |
| 2025-04-01 | $28.48 | $120.86 | 2,252,200 | — | — |
| 2025-03-31 | $28.58 | $121.28 | 1,341,700 | — | — |
| 2025-03-28 | $28.96 | $121.47 | 996,200 | — | — |
| 2025-03-27 | $28.56 | $119.80 | 1,681,100 | — | — |
| 2025-03-26 | $28.69 | $120.34 | 1,063,100 | — | — |
| 2025-03-25 | $28.83 | $120.93 | 998,200 | — | — |
| 2025-03-24 | $29.00 | $121.64 | 1,414,000 | — | — |
| 2025-03-21 | $28.64 | $120.13 | 3,150,400 | — | — |
| 2025-03-20 | $28.99 | $121.60 | 1,589,800 | — | — |
| 2025-03-19 | $29.13 | $122.19 | 1,582,000 | — | — |
| 2025-03-18 | $28.89 | $121.18 | 2,206,600 | — | — |
| 2025-03-17 | $28.81 | $120.84 | 1,777,100 | — | — |
| 2025-03-14 | $28.42 | $119.21 | 1,863,900 | — | — |
| 2025-03-13 | $27.70 | $116.19 | 2,779,600 | — | — |
| 2025-03-12 | $27.01 | $113.29 | 2,517,600 | — | — |
| 2025-03-11 | $26.07 | $109.35 | 3,119,500 | — | — |
| 2025-03-10 | $25.81 | $108.26 | 1,311,300 | — | — |
| 2025-03-07 | $25.85 | $108.43 | 1,417,500 | — | — |
| 2025-03-06 | $25.51 | $107.00 | 1,409,400 | — | — |
| 2025-03-05 | $26.54 | $111.32 | 1,440,700 | — | — |
| 2025-03-04 | $26.34 | $110.48 | 1,753,300 | — | — |
| 2025-03-03 | $26.43 | $110.86 | 1,787,400 | — | — |
| 2025-02-28 | $25.87 | $108.51 | 4,756,600 | — | — |
| 2025-02-27 | $26.02 | $109.14 | 1,621,600 | — | — |
| 2025-02-26 | $25.98 | $108.97 | 1,453,100 | — | — |
| 2025-02-25 | $25.97 | $108.93 | 1,968,400 | — | — |
| 2025-02-24 | $25.04 | $105.03 | 1,607,800 | — | — |
| 2025-02-21 | $24.93 | $104.57 | 1,829,600 | — | — |
| 2025-02-20 | $25.62 | $107.46 | 1,309,300 | — | — |
| 2025-02-19 | $25.86 | $108.47 | 2,503,400 | — | — |
| 2025-02-18 | $25.97 | $108.93 | 1,646,700 | — | — |
| 2025-02-14 | $26.42 | $110.82 | 1,792,800 | — | — |
| 2025-02-13 | $26.52 | $111.24 | 4,324,400 | — | — |
| 2025-02-12 | $25.58 | $107.30 | 2,990,600 | — | — |
| 2025-02-11 | $25.75 | $108.01 | 2,278,400 | — | — |
| 2025-02-10 | $26.11 | $109.52 | 2,158,700 | — | — |
| 2025-02-07 | $26.32 | $110.40 | 2,401,200 | — | — |
| 2025-02-06 | $26.37 | $110.61 | 2,494,100 | — | — |
| 2025-02-05 | $26.76 | $112.25 | 1,599,200 | — | — |
| 2025-02-04 | $26.35 | $110.53 | 1,272,400 | — | — |
| 2025-02-03 | $26.75 | $112.20 | 1,109,800 | — | — |
| 2025-01-31 | $26.50 | $111.16 | 1,136,000 | — | — |
| 2025-01-30 | $26.50 | $111.16 | 1,489,100 | — | — |
| 2025-01-29 | $26.21 | $109.94 | 1,419,100 | — | — |
| 2025-01-28 | $27.17 | $113.97 | 1,306,200 | — | — |
| 2025-01-27 | $27.77 | $116.48 | 1,689,000 | — | — |
| 2025-01-24 | $26.91 | $112.88 | 825,400 | — | — |
| 2025-01-23 | $26.70 | $111.99 | 1,096,400 | — | — |
| 2025-01-22 | $26.47 | $111.03 | 1,164,900 | — | — |
| 2025-01-21 | $27.19 | $114.05 | 1,225,000 | — | — |
| 2025-01-17 | $26.73 | $112.12 | 2,414,300 | — | — |
| 2025-01-16 | $27.20 | $114.09 | 1,507,900 | — | — |
| 2025-01-15 | $26.84 | $112.58 | 1,016,900 | — | — |
| 2025-01-14 | $26.58 | $111.49 | 1,052,500 | — | — |
| 2025-01-13 | $26.41 | $110.78 | 1,205,700 | — | — |
| 2025-01-10 | $26.08 | $109.39 | 1,757,300 | — | — |
| 2025-01-08 | $26.92 | $112.92 | 1,780,700 | — | — |
| 2025-01-07 | $26.42 | $110.82 | 1,807,000 | — | — |
| 2025-01-06 | $26.38 | $110.65 | 2,285,900 | — | — |
| 2025-01-03 | $26.74 | $112.16 | 1,638,200 | — | — |
| 2025-01-02 | $26.52 | $111.24 | 1,841,900 | — | — |