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
- 2019-07-25 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 | $34.46 | $34.46 | 6,317,600 | — | — |
| 2025-12-30 | $34.76 | $34.76 | 5,855,900 | — | — |
| 2025-12-29 | $34.54 | $34.54 | 6,926,500 | — | — |
| 2025-12-26 | $34.88 | $34.88 | 5,487,600 | — | — |
| 2025-12-24 | $34.46 | $34.46 | 2,796,100 | — | — |
| 2025-12-23 | $34.54 | $34.54 | 8,374,500 | — | — |
| 2025-12-22 | $34.90 | $34.90 | 8,612,400 | — | — |
| 2025-12-19 | $34.21 | $34.21 | 12,671,800 | — | — |
| 2025-12-18 | $34.19 | $34.19 | 9,399,900 | — | — |
| 2025-12-17 | $34.05 | $34.05 | 12,125,000 | — | — |
| 2025-12-16 | $34.54 | $34.54 | 8,935,200 | — | — |
| 2025-12-15 | $35.59 | $35.59 | 8,610,600 | — | — |
| 2025-12-12 | $35.52 | $35.52 | 11,121,200 | — | — |
| 2025-12-11 | $34.89 | $34.89 | 6,535,400 | — | — |
| 2025-12-10 | $34.63 | $34.63 | 6,702,200 | — | — |
| 2025-12-09 | $34.94 | $34.94 | 8,545,300 | — | — |
| 2025-12-08 | $35.56 | $35.56 | 12,738,200 | — | — |
| 2025-12-05 | $34.00 | $34.00 | 19,389,800 | — | — |
| 2025-12-04 | $35.19 | $35.19 | 19,130,000 | — | — |
| 2025-12-03 | $34.55 | $34.55 | 11,895,700 | — | — |
| 2025-12-02 | $33.61 | $33.61 | 10,662,600 | — | — |
| 2025-12-01 | $33.87 | $33.87 | 14,207,900 | — | — |
| 2025-11-28 | $33.16 | $33.16 | 7,700,500 | — | — |
| 2025-11-26 | $32.20 | $32.20 | 14,174,300 | — | — |
| 2025-11-25 | $31.67 | $31.67 | 22,283,300 | — | — |
| 2025-11-24 | $29.44 | $29.44 | 14,622,700 | — | — |
| 2025-11-21 | $29.99 | $29.99 | 14,841,900 | — | — |
| 2025-11-20 | $29.00 | $29.00 | 11,121,900 | — | — |
| 2025-11-19 | $29.02 | $29.02 | 9,752,100 | — | — |
| 2025-11-18 | $29.37 | $29.37 | 9,264,700 | — | — |
| 2025-11-17 | $28.82 | $28.82 | 12,452,900 | — | — |
| 2025-11-14 | $29.58 | $29.58 | 17,293,800 | — | — |
| 2025-11-13 | $29.69 | $29.69 | 26,775,300 | — | — |
| 2025-11-12 | $31.51 | $31.51 | 19,200,100 | — | — |
| 2025-11-11 | $30.50 | $30.50 | 13,289,100 | — | — |
| 2025-11-10 | $30.54 | $30.54 | 31,353,500 | — | — |
| 2025-11-07 | $30.40 | $30.40 | 41,991,400 | — | — |
| 2025-11-06 | $27.98 | $27.98 | 34,632,300 | — | — |
| 2025-11-05 | $27.92 | $27.92 | 17,147,600 | — | — |
| 2025-11-04 | $28.61 | $28.61 | 22,291,600 | — | — |
| 2025-11-03 | $30.57 | $30.57 | 14,778,100 | — | — |
| 2025-10-31 | $30.59 | $30.59 | 15,358,000 | — | — |
| 2025-10-30 | $30.14 | $30.14 | 13,789,900 | — | — |
| 2025-10-29 | $30.65 | $30.65 | 16,425,600 | — | — |
| 2025-10-28 | $31.16 | $31.16 | 36,673,100 | — | — |
| 2025-10-27 | $32.96 | $32.96 | 18,139,400 | — | — |
| 2025-10-24 | $33.00 | $33.00 | 22,562,600 | — | — |
| 2025-10-23 | $34.70 | $34.70 | 12,398,800 | — | — |
| 2025-10-22 | $34.70 | $34.70 | 18,174,900 | — | — |
| 2025-10-21 | $33.62 | $33.62 | 13,334,700 | — | — |
| 2025-10-20 | $33.60 | $33.60 | 13,441,100 | — | — |
| 2025-10-17 | $34.10 | $34.10 | 11,104,900 | — | — |
| 2025-10-16 | $35.19 | $35.19 | 12,035,000 | — | — |
| 2025-10-15 | $35.50 | $35.50 | 15,845,200 | — | — |
| 2025-10-14 | $34.36 | $34.36 | 13,940,800 | — | — |
| 2025-10-13 | $33.58 | $33.58 | 15,266,700 | — | — |
| 2025-10-10 | $32.69 | $32.69 | 31,596,100 | — | — |
| 2025-10-09 | $35.20 | $35.20 | 27,112,600 | — | — |
| 2025-10-08 | $33.98 | $33.98 | 26,902,400 | — | — |
| 2025-10-07 | $32.95 | $32.95 | 29,236,800 | — | — |
| 2025-10-06 | $34.98 | $34.98 | 17,537,900 | — | — |
| 2025-10-03 | $35.37 | $35.37 | 22,317,200 | — | — |
| 2025-10-02 | $34.89 | $34.89 | 31,316,700 | — | — |
| 2025-10-01 | $35.16 | $35.16 | 33,047,300 | — | — |
| 2025-09-30 | $37.40 | $37.40 | 44,857,300 | — | — |
| 2025-09-29 | $42.31 | $42.31 | 10,037,800 | — | — |
| 2025-09-26 | $42.32 | $42.32 | 8,828,000 | — | — |
| 2025-09-25 | $42.92 | $42.92 | 7,073,300 | — | — |
| 2025-09-24 | $42.95 | $42.95 | 9,932,700 | — | — |
| 2025-09-23 | $43.27 | $43.27 | 7,839,900 | — | — |
| 2025-09-22 | $43.84 | $43.84 | 9,810,900 | — | — |
| 2025-09-19 | $43.45 | $43.45 | 9,093,900 | — | — |
| 2025-09-18 | $43.30 | $43.30 | 10,252,600 | — | — |
| 2025-09-17 | $42.64 | $42.64 | 8,495,800 | — | — |
| 2025-09-16 | $42.88 | $42.88 | 7,609,100 | — | — |
| 2025-09-15 | $42.83 | $42.83 | 10,876,500 | — | — |
| 2025-09-12 | $43.98 | $43.98 | 14,186,500 | — | — |
| 2025-09-11 | $45.87 | $45.87 | 7,508,500 | — | — |
| 2025-09-10 | $45.65 | $45.65 | 5,771,700 | — | — |
| 2025-09-09 | $45.91 | $45.91 | 5,757,500 | — | — |
| 2025-09-08 | $46.32 | $46.32 | 7,800,800 | — | — |
| 2025-09-05 | $46.56 | $46.56 | 8,425,600 | — | — |
| 2025-09-04 | $47.40 | $47.40 | 11,376,100 | — | — |
| 2025-09-03 | $47.68 | $47.68 | 5,705,600 | — | — |
| 2025-09-02 | $47.91 | $47.91 | 6,202,100 | — | — |
| 2025-08-29 | $47.98 | $47.98 | 4,848,400 | — | — |
| 2025-08-28 | $48.23 | $48.23 | 6,169,200 | — | — |
| 2025-08-27 | $47.80 | $47.80 | 7,069,200 | — | — |
| 2025-08-26 | $47.71 | $47.71 | 5,818,400 | — | — |
| 2025-08-25 | $46.91 | $46.91 | 5,457,800 | — | — |
| 2025-08-22 | $47.18 | $47.18 | 6,727,500 | — | — |
| 2025-08-21 | $46.09 | $46.09 | 6,845,700 | — | — |
| 2025-08-20 | $45.65 | $45.65 | 6,763,700 | — | — |
| 2025-08-19 | $45.02 | $45.02 | 10,695,500 | — | — |
| 2025-08-18 | $45.70 | $45.70 | 11,730,500 | — | — |
| 2025-08-15 | $44.94 | $44.94 | 9,604,100 | — | — |
| 2025-08-14 | $43.67 | $43.67 | 6,984,800 | — | — |
| 2025-08-13 | $43.16 | $43.16 | 8,364,400 | — | — |
| 2025-08-12 | $43.10 | $43.10 | 7,110,000 | — | — |
| 2025-08-11 | $42.73 | $42.73 | 8,910,900 | — | — |
| 2025-08-08 | $42.88 | $42.88 | 16,820,700 | — | — |
| 2025-08-07 | $45.20 | $45.20 | 23,654,300 | — | — |
| 2025-08-06 | $45.36 | $45.36 | 14,980,300 | — | — |
| 2025-08-05 | $44.94 | $44.94 | 9,050,600 | — | — |
| 2025-08-04 | $45.05 | $45.05 | 7,101,700 | — | — |
| 2025-08-01 | $43.73 | $43.73 | 6,812,500 | — | — |
| 2025-07-31 | $45.04 | $45.04 | 11,812,500 | — | — |
| 2025-07-30 | $45.75 | $45.75 | 18,798,300 | — | — |
| 2025-07-29 | $43.60 | $43.60 | 7,805,600 | — | — |
| 2025-07-28 | $44.28 | $44.28 | 6,573,200 | — | — |
| 2025-07-25 | $44.86 | $44.86 | 4,773,600 | — | — |
| 2025-07-24 | $44.04 | $44.04 | 6,228,400 | — | — |
| 2025-07-23 | $44.82 | $44.82 | 6,270,500 | — | — |
| 2025-07-22 | $44.56 | $44.56 | 8,777,400 | — | — |
| 2025-07-21 | $44.47 | $44.47 | 7,851,500 | — | — |
| 2025-07-18 | $43.72 | $43.72 | 4,734,200 | — | — |
| 2025-07-17 | $43.94 | $43.94 | 8,894,000 | — | — |
| 2025-07-16 | $43.36 | $43.36 | 6,085,000 | — | — |
| 2025-07-15 | $43.80 | $43.80 | 8,664,600 | — | — |
| 2025-07-14 | $43.79 | $43.79 | 8,374,400 | — | — |
| 2025-07-11 | $42.98 | $42.98 | 7,201,900 | — | — |
| 2025-07-10 | $44.57 | $44.57 | 10,695,100 | — | — |
| 2025-07-09 | $42.80 | $42.80 | 5,938,900 | — | — |
| 2025-07-08 | $42.34 | $42.34 | 10,439,300 | — | — |
| 2025-07-07 | $40.58 | $40.58 | 8,148,100 | — | — |
| 2025-07-03 | $40.77 | $40.77 | 6,794,700 | — | — |
| 2025-07-02 | $41.32 | $41.32 | 14,249,500 | — | — |
| 2025-07-01 | $41.99 | $41.99 | 11,503,700 | — | — |
| 2025-06-30 | $42.89 | $42.89 | 8,004,600 | — | — |
| 2025-06-27 | $42.89 | $42.89 | 13,952,700 | — | — |
| 2025-06-26 | $42.23 | $42.23 | 8,362,800 | — | — |
| 2025-06-25 | $42.74 | $42.74 | 8,073,800 | — | — |
| 2025-06-24 | $42.81 | $42.81 | 10,165,700 | — | — |
| 2025-06-23 | $41.46 | $41.46 | 8,010,000 | — | — |
| 2025-06-20 | $40.51 | $40.51 | 14,059,900 | — | — |
| 2025-06-18 | $39.60 | $39.60 | 10,403,900 | — | — |
| 2025-06-17 | $38.12 | $38.12 | 7,767,100 | — | — |
| 2025-06-16 | $37.86 | $37.86 | 7,289,700 | — | — |
| 2025-06-13 | $36.50 | $36.50 | 10,173,500 | — | — |
| 2025-06-12 | $37.98 | $37.98 | 6,786,600 | — | — |
| 2025-06-11 | $37.88 | $37.88 | 8,741,300 | — | — |
| 2025-06-10 | $37.56 | $37.56 | 11,501,400 | — | — |
| 2025-06-09 | $36.20 | $36.20 | 6,908,000 | — | — |
| 2025-06-06 | $35.81 | $35.81 | 11,951,800 | — | — |
| 2025-06-05 | $33.73 | $33.73 | 10,641,400 | — | — |
| 2025-06-04 | $34.84 | $34.84 | 6,015,100 | — | — |
| 2025-06-03 | $34.32 | $34.32 | 9,982,100 | — | — |
| 2025-06-02 | $33.73 | $33.73 | 25,392,200 | — | — |
| 2025-05-30 | $35.88 | $35.88 | 10,091,200 | — | — |
| 2025-05-29 | $35.60 | $35.60 | 10,729,200 | — | — |
| 2025-05-28 | $35.02 | $35.02 | 5,457,200 | — | — |
| 2025-05-27 | $35.55 | $35.55 | 7,062,900 | — | — |
| 2025-05-23 | $35.08 | $35.08 | 6,507,900 | — | — |
| 2025-05-22 | $34.87 | $34.87 | 9,636,500 | — | — |
| 2025-05-21 | $35.54 | $35.54 | 9,293,700 | — | — |
| 2025-05-20 | $36.07 | $36.07 | 7,962,200 | — | — |
| 2025-05-19 | $37.20 | $37.20 | 7,112,200 | — | — |
| 2025-05-16 | $36.90 | $36.90 | 6,963,900 | — | — |
| 2025-05-15 | $36.61 | $36.61 | 11,260,900 | — | — |
| 2025-05-14 | $38.25 | $38.25 | 8,551,500 | — | — |
| 2025-05-13 | $37.68 | $37.68 | 12,342,300 | — | — |
| 2025-05-12 | $37.93 | $37.93 | 14,913,600 | — | — |
| 2025-05-09 | $36.23 | $36.23 | 27,374,000 | — | — |
| 2025-05-08 | $35.35 | $35.35 | 24,649,800 | — | — |
| 2025-05-07 | $34.67 | $34.67 | 9,416,200 | — | — |
| 2025-05-06 | $33.58 | $33.58 | 8,267,100 | — | — |
| 2025-05-05 | $34.13 | $34.13 | 7,360,000 | — | — |
| 2025-05-02 | $34.25 | $34.25 | 8,571,500 | — | — |
| 2025-05-01 | $33.26 | $33.26 | 8,303,700 | — | — |
| 2025-04-30 | $33.29 | $33.29 | 6,613,900 | — | — |
| 2025-04-29 | $33.22 | $33.22 | 9,088,100 | — | — |
| 2025-04-28 | $33.28 | $33.28 | 10,693,500 | — | — |
| 2025-04-25 | $33.79 | $33.79 | 10,432,800 | — | — |
| 2025-04-24 | $34.18 | $34.18 | 7,567,200 | — | — |
| 2025-04-23 | $34.05 | $34.05 | 9,855,700 | — | — |
| 2025-04-22 | $33.47 | $33.47 | 8,129,300 | — | — |
| 2025-04-21 | $32.44 | $32.44 | 7,551,100 | — | — |
| 2025-04-17 | $33.61 | $33.61 | 9,361,100 | — | — |
| 2025-04-16 | $33.62 | $33.62 | 9,763,200 | — | — |
| 2025-04-15 | $33.54 | $33.54 | 11,715,000 | — | — |
| 2025-04-14 | $34.23 | $34.23 | 6,834,300 | — | — |
| 2025-04-11 | $34.22 | $34.22 | 13,136,800 | — | — |
| 2025-04-10 | $34.73 | $34.73 | 10,684,800 | — | — |
| 2025-04-09 | $35.84 | $35.84 | 19,328,500 | — | — |
| 2025-04-08 | $31.89 | $31.89 | 13,191,400 | — | — |
| 2025-04-07 | $32.88 | $32.88 | 18,918,800 | — | — |
| 2025-04-04 | $31.67 | $31.67 | 18,112,600 | — | — |
| 2025-04-03 | $32.40 | $32.40 | 15,733,100 | — | — |
| 2025-04-02 | $34.43 | $34.43 | 9,940,500 | — | — |
| 2025-04-01 | $33.19 | $33.19 | 13,021,600 | — | — |
| 2025-03-31 | $33.21 | $33.21 | 15,060,600 | — | — |
| 2025-03-28 | $35.29 | $35.29 | 10,970,500 | — | — |
| 2025-03-27 | $37.04 | $37.04 | 6,963,400 | — | — |
| 2025-03-26 | $37.68 | $37.68 | 8,111,600 | — | — |
| 2025-03-25 | $38.95 | $38.95 | 13,400,400 | — | — |
| 2025-03-24 | $40.52 | $40.52 | 7,661,400 | — | — |
| 2025-03-21 | $39.49 | $39.49 | 9,574,300 | — | — |
| 2025-03-20 | $38.44 | $38.44 | 8,991,700 | — | — |
| 2025-03-19 | $38.54 | $38.54 | 9,329,400 | — | — |
| 2025-03-18 | $36.91 | $36.91 | 7,783,000 | — | — |
| 2025-03-17 | $38.73 | $38.73 | 7,806,300 | — | — |
| 2025-03-14 | $37.87 | $37.87 | 8,750,100 | — | — |
| 2025-03-13 | $36.99 | $36.99 | 6,674,100 | — | — |
| 2025-03-12 | $38.63 | $38.63 | 10,191,200 | — | — |
| 2025-03-11 | $38.66 | $38.66 | 14,825,600 | — | — |
| 2025-03-10 | $37.24 | $37.24 | 14,553,200 | — | — |
| 2025-03-07 | $39.41 | $39.41 | 20,418,300 | — | — |
| 2025-03-06 | $40.10 | $40.10 | 10,642,100 | — | — |
| 2025-03-05 | $43.41 | $43.41 | 11,665,100 | — | — |
| 2025-03-04 | $41.30 | $41.30 | 15,532,200 | — | — |
| 2025-03-03 | $41.59 | $41.59 | 9,420,100 | — | — |
| 2025-02-28 | $43.86 | $43.86 | 6,215,500 | — | — |
| 2025-02-27 | $42.74 | $42.74 | 7,728,000 | — | — |
| 2025-02-26 | $43.36 | $43.36 | 13,406,800 | — | — |
| 2025-02-25 | $42.51 | $42.51 | 21,571,000 | — | — |
| 2025-02-24 | $44.27 | $44.27 | 11,817,400 | — | — |
| 2025-02-21 | $45.57 | $45.57 | 16,268,600 | — | — |
| 2025-02-20 | $49.44 | $49.44 | 12,214,400 | — | — |
| 2025-02-19 | $50.78 | $50.78 | 14,695,700 | — | — |
| 2025-02-18 | $51.49 | $51.49 | 20,454,400 | — | — |
| 2025-02-14 | $53.49 | $53.49 | 48,335,400 | — | — |
| 2025-02-13 | $46.45 | $46.45 | 22,036,100 | — | — |
| 2025-02-12 | $45.44 | $45.44 | 9,408,200 | — | — |
| 2025-02-11 | $43.44 | $43.44 | 7,826,200 | — | — |
| 2025-02-10 | $42.84 | $42.84 | 7,204,600 | — | — |
| 2025-02-07 | $42.28 | $42.28 | 6,561,800 | — | — |
| 2025-02-06 | $42.44 | $42.44 | 5,432,200 | — | — |
| 2025-02-05 | $42.24 | $42.24 | 6,336,700 | — | — |
| 2025-02-04 | $41.75 | $41.75 | 12,385,800 | — | — |
| 2025-02-03 | $41.39 | $41.39 | 6,101,400 | — | — |
| 2025-01-31 | $41.95 | $41.95 | 5,131,100 | — | — |
| 2025-01-30 | $42.73 | $42.73 | 4,884,300 | — | — |
| 2025-01-29 | $41.90 | $41.90 | 4,023,300 | — | — |
| 2025-01-28 | $42.00 | $42.00 | 6,114,900 | — | — |
| 2025-01-27 | $41.11 | $41.11 | 5,941,600 | — | — |
| 2025-01-24 | $41.34 | $41.34 | 4,881,400 | — | — |
| 2025-01-23 | $41.51 | $41.51 | 3,781,800 | — | — |
| 2025-01-22 | $40.98 | $40.98 | 6,902,000 | — | — |
| 2025-01-21 | $41.51 | $41.51 | 8,708,200 | — | — |
| 2025-01-17 | $39.29 | $39.29 | 7,145,400 | — | — |
| 2025-01-16 | $39.68 | $39.68 | 9,748,900 | — | — |
| 2025-01-15 | $38.72 | $38.72 | 15,576,000 | — | — |
| 2025-01-14 | $40.00 | $40.00 | 7,363,800 | — | — |
| 2025-01-13 | $39.83 | $39.83 | 6,893,700 | — | — |
| 2025-01-10 | $39.49 | $39.49 | 11,490,700 | — | — |
| 2025-01-08 | $38.35 | $38.35 | 10,333,100 | — | — |
| 2025-01-07 | $37.36 | $37.36 | 9,428,000 | — | — |
| 2025-01-06 | $37.25 | $37.25 | 8,485,000 | — | — |
| 2025-01-03 | $37.45 | $37.45 | 7,487,600 | — | — |
| 2025-01-02 | $36.29 | $36.29 | 6,824,400 | — | — |