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
- 2021-10-28 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 | $34.92 | $34.92 | 2,226,100 | — | — |
| 2025-12-30 | $36.12 | $36.12 | 2,070,700 | — | — |
| 2025-12-29 | $35.85 | $35.85 | 2,619,800 | — | — |
| 2025-12-26 | $35.81 | $35.81 | 3,039,200 | — | — |
| 2025-12-24 | $35.75 | $35.75 | 1,013,700 | — | — |
| 2025-12-23 | $35.79 | $35.79 | 2,832,200 | — | — |
| 2025-12-22 | $36.42 | $36.42 | 4,704,700 | — | — |
| 2025-12-19 | $36.63 | $36.63 | 52,580,300 | — | — |
| 2025-12-18 | $36.17 | $36.17 | 4,097,500 | — | — |
| 2025-12-17 | $36.25 | $36.25 | 3,405,000 | — | — |
| 2025-12-16 | $37.08 | $37.08 | 3,466,100 | — | — |
| 2025-12-15 | $37.24 | $37.24 | 5,225,200 | — | — |
| 2025-12-12 | $38.73 | $38.73 | 4,228,900 | — | — |
| 2025-12-11 | $39.98 | $39.98 | 3,636,300 | — | — |
| 2025-12-10 | $40.42 | $40.42 | 2,648,200 | — | — |
| 2025-12-09 | $39.96 | $39.96 | 2,535,200 | — | — |
| 2025-12-08 | $39.92 | $39.92 | 2,984,500 | — | — |
| 2025-12-05 | $38.95 | $38.95 | 3,392,000 | — | — |
| 2025-12-04 | $37.58 | $37.58 | 2,069,400 | — | — |
| 2025-12-03 | $38.09 | $38.09 | 2,108,000 | — | — |
| 2025-12-02 | $37.13 | $37.13 | 2,688,900 | — | — |
| 2025-12-01 | $35.88 | $35.88 | 2,654,400 | — | — |
| 2025-11-28 | $35.84 | $35.84 | 1,314,000 | — | — |
| 2025-11-26 | $35.27 | $35.27 | 2,352,400 | — | — |
| 2025-11-25 | $34.60 | $34.60 | 2,288,200 | — | — |
| 2025-11-24 | $34.64 | $34.64 | 2,479,000 | — | — |
| 2025-11-21 | $33.99 | $33.99 | 2,748,700 | — | — |
| 2025-11-20 | $32.24 | $32.24 | 2,469,900 | — | — |
| 2025-11-19 | $32.94 | $32.94 | 2,060,000 | — | — |
| 2025-11-18 | $32.85 | $32.85 | 2,350,500 | — | — |
| 2025-11-17 | $32.96 | $32.96 | 2,679,700 | — | — |
| 2025-11-14 | $33.05 | $33.05 | 3,000,100 | — | — |
| 2025-11-13 | $32.72 | $32.72 | 4,740,900 | — | — |
| 2025-11-12 | $34.17 | $34.17 | 9,250,100 | — | — |
| 2025-11-11 | $34.81 | $34.81 | 4,024,800 | — | — |
| 2025-11-10 | $34.62 | $34.62 | 3,519,900 | — | — |
| 2025-11-07 | $34.08 | $34.08 | 2,732,800 | — | — |
| 2025-11-06 | $34.42 | $34.42 | 2,516,900 | — | — |
| 2025-11-05 | $35.63 | $35.63 | 2,419,600 | — | — |
| 2025-11-04 | $34.42 | $34.42 | 2,633,600 | — | — |
| 2025-11-03 | $35.66 | $35.66 | 2,432,400 | — | — |
| 2025-10-31 | $35.60 | $35.60 | 3,278,800 | — | — |
| 2025-10-30 | $36.06 | $36.06 | 5,995,100 | — | — |
| 2025-10-29 | $34.35 | $34.35 | 2,172,000 | — | — |
| 2025-10-28 | $34.64 | $34.64 | 3,618,900 | — | — |
| 2025-10-27 | $35.42 | $35.42 | 2,140,500 | — | — |
| 2025-10-24 | $35.32 | $35.32 | 2,382,700 | — | — |
| 2025-10-23 | $35.17 | $35.17 | 1,896,100 | — | — |
| 2025-10-22 | $34.48 | $34.48 | 2,476,600 | — | — |
| 2025-10-21 | $35.56 | $35.56 | 1,873,000 | — | — |
| 2025-10-20 | $35.57 | $35.57 | 2,766,100 | — | — |
| 2025-10-17 | $34.59 | $34.59 | 1,889,900 | — | — |
| 2025-10-16 | $34.58 | $34.58 | 1,952,200 | — | — |
| 2025-10-15 | $35.10 | $35.10 | 2,539,500 | — | — |
| 2025-10-14 | $35.14 | $35.14 | 2,622,300 | — | — |
| 2025-10-13 | $34.40 | $34.40 | 2,783,600 | — | — |
| 2025-10-10 | $32.96 | $32.96 | 4,388,500 | — | — |
| 2025-10-09 | $35.33 | $35.33 | 2,660,600 | — | — |
| 2025-10-08 | $35.90 | $35.90 | 3,234,000 | — | — |
| 2025-10-07 | $34.91 | $34.91 | 2,673,500 | — | — |
| 2025-10-06 | $35.94 | $35.94 | 3,573,700 | — | — |
| 2025-10-03 | $35.81 | $35.81 | 3,140,700 | — | — |
| 2025-10-02 | $35.74 | $35.74 | 4,520,400 | — | — |
| 2025-10-01 | $34.51 | $34.51 | 4,204,100 | — | — |
| 2025-09-30 | $35.84 | $35.84 | 8,552,800 | — | — |
| 2025-09-29 | $37.03 | $37.03 | 7,813,600 | — | — |
| 2025-09-26 | $35.59 | $35.59 | 8,497,000 | — | — |
| 2025-09-25 | $32.84 | $32.84 | 1,498,800 | — | — |
| 2025-09-24 | $33.15 | $33.15 | 2,113,300 | — | — |
| 2025-09-23 | $33.07 | $33.07 | 2,346,000 | — | — |
| 2025-09-22 | $33.17 | $33.17 | 3,518,100 | — | — |
| 2025-09-19 | $32.90 | $32.90 | 6,924,800 | — | — |
| 2025-09-18 | $33.27 | $33.27 | 2,931,200 | — | — |
| 2025-09-17 | $32.20 | $32.20 | 2,490,500 | — | — |
| 2025-09-16 | $32.02 | $32.02 | 2,269,700 | — | — |
| 2025-09-15 | $32.22 | $32.22 | 3,584,200 | — | — |
| 2025-09-12 | $31.67 | $31.67 | 1,988,000 | — | — |
| 2025-09-11 | $32.17 | $32.17 | 2,309,900 | — | — |
| 2025-09-10 | $31.84 | $31.84 | 4,571,700 | — | — |
| 2025-09-09 | $32.15 | $32.15 | 2,494,900 | — | — |
| 2025-09-08 | $32.93 | $32.93 | 2,582,600 | — | — |
| 2025-09-05 | $33.29 | $33.29 | 2,241,900 | — | — |
| 2025-09-04 | $33.33 | $33.33 | 2,276,500 | — | — |
| 2025-09-03 | $33.22 | $33.22 | 2,605,000 | — | — |
| 2025-09-02 | $33.16 | $33.16 | 2,169,000 | — | — |
| 2025-08-29 | $33.39 | $33.39 | 2,057,600 | — | — |
| 2025-08-28 | $33.58 | $33.58 | 1,680,100 | — | — |
| 2025-08-27 | $33.97 | $33.97 | 1,852,900 | — | — |
| 2025-08-26 | $33.81 | $33.81 | 2,901,900 | — | — |
| 2025-08-25 | $34.43 | $34.43 | 1,944,800 | — | — |
| 2025-08-22 | $34.49 | $34.49 | 2,133,400 | — | — |
| 2025-08-21 | $32.60 | $32.60 | 1,438,700 | — | — |
| 2025-08-20 | $33.02 | $33.02 | 1,845,800 | — | — |
| 2025-08-19 | $33.22 | $33.22 | 2,847,400 | — | — |
| 2025-08-18 | $33.73 | $33.73 | 2,284,100 | — | — |
| 2025-08-15 | $33.07 | $33.07 | 2,596,200 | — | — |
| 2025-08-14 | $33.10 | $33.10 | 2,477,400 | — | — |
| 2025-08-13 | $33.46 | $33.46 | 3,252,800 | — | — |
| 2025-08-12 | $32.84 | $32.84 | 2,654,900 | — | — |
| 2025-08-11 | $31.62 | $31.62 | 3,192,700 | — | — |
| 2025-08-08 | $32.29 | $32.29 | 3,221,500 | — | — |
| 2025-08-07 | $32.28 | $32.28 | 5,293,300 | — | — |
| 2025-08-06 | $33.37 | $33.37 | 4,629,000 | — | — |
| 2025-08-05 | $32.80 | $32.80 | 8,193,000 | — | — |
| 2025-08-04 | $36.18 | $36.18 | 2,878,300 | — | — |
| 2025-08-01 | $36.58 | $36.58 | 2,707,700 | — | — |
| 2025-07-31 | $37.39 | $37.39 | 1,643,200 | — | — |
| 2025-07-30 | $39.44 | $39.44 | 1,444,300 | — | — |
| 2025-07-29 | $40.34 | $40.34 | 1,672,000 | — | — |
| 2025-07-28 | $40.68 | $40.68 | 2,321,700 | — | — |
| 2025-07-25 | $39.98 | $39.98 | 1,811,100 | — | — |
| 2025-07-24 | $39.23 | $39.23 | 1,451,300 | — | — |
| 2025-07-23 | $40.13 | $40.13 | 1,229,900 | — | — |
| 2025-07-22 | $40.30 | $40.30 | 1,127,300 | — | — |
| 2025-07-21 | $40.58 | $40.58 | 1,207,500 | — | — |
| 2025-07-18 | $40.33 | $40.33 | 1,656,900 | — | — |
| 2025-07-17 | $40.45 | $40.45 | 1,492,800 | — | — |
| 2025-07-16 | $40.07 | $40.07 | 1,069,500 | — | — |
| 2025-07-15 | $40.26 | $40.26 | 1,852,100 | — | — |
| 2025-07-14 | $40.35 | $40.35 | 1,057,400 | — | — |
| 2025-07-11 | $41.23 | $41.23 | 1,189,700 | — | — |
| 2025-07-10 | $41.23 | $41.23 | 1,360,900 | — | — |
| 2025-07-09 | $40.99 | $40.99 | 1,680,400 | — | — |
| 2025-07-08 | $41.66 | $41.66 | 2,333,900 | — | — |
| 2025-07-07 | $38.95 | $38.95 | 1,598,400 | — | — |
| 2025-07-03 | $39.80 | $39.80 | 1,428,000 | — | — |
| 2025-07-02 | $39.55 | $39.55 | 1,672,400 | — | — |
| 2025-07-01 | $39.44 | $39.44 | 2,904,400 | — | — |
| 2025-06-30 | $38.20 | $38.20 | 1,208,700 | — | — |
| 2025-06-27 | $38.42 | $38.42 | 1,524,100 | — | — |
| 2025-06-26 | $38.77 | $38.77 | 1,171,000 | — | — |
| 2025-06-25 | $38.57 | $38.57 | 1,771,400 | — | — |
| 2025-06-24 | $39.09 | $39.09 | 1,351,600 | — | — |
| 2025-06-23 | $38.05 | $38.05 | 1,602,400 | — | — |
| 2025-06-20 | $37.47 | $37.47 | 3,911,600 | — | — |
| 2025-06-18 | $37.13 | $37.13 | 1,431,800 | — | — |
| 2025-06-17 | $36.60 | $36.60 | 1,576,800 | — | — |
| 2025-06-16 | $37.60 | $37.60 | 1,540,800 | — | — |
| 2025-06-13 | $36.72 | $36.72 | 1,309,000 | — | — |
| 2025-06-12 | $37.90 | $37.90 | 1,136,200 | — | — |
| 2025-06-11 | $38.55 | $38.55 | 1,207,900 | — | — |
| 2025-06-10 | $39.47 | $39.47 | 1,618,000 | — | — |
| 2025-06-09 | $38.39 | $38.39 | 1,813,800 | — | — |
| 2025-06-06 | $37.73 | $37.73 | 1,020,400 | — | — |
| 2025-06-05 | $37.51 | $37.51 | 1,096,000 | — | — |
| 2025-06-04 | $37.71 | $37.71 | 2,208,700 | — | — |
| 2025-06-03 | $36.87 | $36.87 | 1,426,000 | — | — |
| 2025-06-02 | $35.92 | $35.92 | 1,399,500 | — | — |
| 2025-05-30 | $35.80 | $35.80 | 1,334,300 | — | — |
| 2025-05-29 | $36.91 | $36.91 | 1,438,600 | — | — |
| 2025-05-28 | $36.74 | $36.74 | 1,336,900 | — | — |
| 2025-05-27 | $37.15 | $37.15 | 1,661,000 | — | — |
| 2025-05-23 | $36.55 | $36.55 | 1,490,200 | — | — |
| 2025-05-22 | $37.48 | $37.48 | 1,221,300 | — | — |
| 2025-05-21 | $37.75 | $37.75 | 1,592,600 | — | — |
| 2025-05-20 | $39.12 | $39.12 | 1,310,800 | — | — |
| 2025-05-19 | $39.13 | $39.13 | 1,012,000 | — | — |
| 2025-05-16 | $39.54 | $39.54 | 1,391,600 | — | — |
| 2025-05-15 | $39.54 | $39.54 | 1,527,400 | — | — |
| 2025-05-14 | $40.03 | $40.03 | 1,630,400 | — | — |
| 2025-05-13 | $39.70 | $39.70 | 1,815,600 | — | — |
| 2025-05-12 | $39.02 | $39.02 | 2,397,700 | — | — |
| 2025-05-09 | $36.38 | $36.38 | 991,500 | — | — |
| 2025-05-08 | $35.94 | $35.94 | 1,415,200 | — | — |
| 2025-05-07 | $35.29 | $35.29 | 1,699,800 | — | — |
| 2025-05-06 | $34.91 | $34.91 | 2,631,000 | — | — |
| 2025-05-05 | $35.88 | $35.88 | 1,984,500 | — | — |
| 2025-05-02 | $36.40 | $36.40 | 1,505,600 | — | — |
| 2025-05-01 | $35.18 | $35.18 | 1,612,900 | — | — |
| 2025-04-30 | $35.07 | $35.07 | 1,336,500 | — | — |
| 2025-04-29 | $34.65 | $34.65 | 1,398,100 | — | — |
| 2025-04-28 | $35.23 | $35.23 | 1,208,300 | — | — |
| 2025-04-25 | $35.29 | $35.29 | 1,428,600 | — | — |
| 2025-04-24 | $35.04 | $35.04 | 1,525,400 | — | — |
| 2025-04-23 | $33.11 | $33.11 | 2,017,200 | — | — |
| 2025-04-22 | $31.71 | $31.71 | 2,172,100 | — | — |
| 2025-04-21 | $31.36 | $31.36 | 1,783,300 | — | — |
| 2025-04-17 | $31.70 | $31.70 | 1,605,600 | — | — |
| 2025-04-16 | $31.62 | $31.62 | 2,065,600 | — | — |
| 2025-04-15 | $33.38 | $33.38 | 1,430,700 | — | — |
| 2025-04-14 | $33.66 | $33.66 | 1,646,800 | — | — |
| 2025-04-11 | $33.33 | $33.33 | 2,537,500 | — | — |
| 2025-04-10 | $33.81 | $33.81 | 2,065,100 | — | — |
| 2025-04-09 | $36.18 | $36.18 | 4,796,900 | — | — |
| 2025-04-08 | $30.37 | $30.37 | 2,731,000 | — | — |
| 2025-04-07 | $32.21 | $32.21 | 4,362,100 | — | — |
| 2025-04-04 | $31.54 | $31.54 | 2,813,000 | — | — |
| 2025-04-03 | $34.37 | $34.37 | 4,706,200 | — | — |
| 2025-04-02 | $37.18 | $37.18 | 2,117,600 | — | — |
| 2025-04-01 | $35.98 | $35.98 | 1,616,200 | — | — |
| 2025-03-31 | $36.91 | $36.91 | 4,318,700 | — | — |
| 2025-03-28 | $36.89 | $36.89 | 1,789,300 | — | — |
| 2025-03-27 | $38.02 | $38.02 | 2,611,600 | — | — |
| 2025-03-26 | $38.75 | $38.75 | 1,635,600 | — | — |
| 2025-03-25 | $39.01 | $39.01 | 1,907,800 | — | — |
| 2025-03-24 | $39.72 | $39.72 | 3,056,300 | — | — |
| 2025-03-21 | $38.63 | $38.63 | 8,360,500 | — | — |
| 2025-03-20 | $38.13 | $38.13 | 1,061,800 | — | — |
| 2025-03-19 | $38.59 | $38.59 | 1,199,800 | — | — |
| 2025-03-18 | $38.68 | $38.68 | 2,194,600 | — | — |
| 2025-03-17 | $38.74 | $38.74 | 1,828,000 | — | — |
| 2025-03-14 | $37.73 | $37.73 | 1,745,000 | — | — |
| 2025-03-13 | $36.53 | $36.53 | 1,537,800 | — | — |
| 2025-03-12 | $36.86 | $36.86 | 1,421,900 | — | — |
| 2025-03-11 | $37.25 | $37.25 | 3,611,400 | — | — |
| 2025-03-10 | $39.74 | $39.75 | 3,191,700 | — | — |
| 2025-03-07 | $40.00 | $40.00 | 2,293,600 | — | — |
| 2025-03-06 | $38.39 | $38.39 | 1,674,100 | — | — |
| 2025-03-05 | $38.24 | $38.24 | 1,819,500 | — | — |
| 2025-03-04 | $37.57 | $37.57 | 2,360,200 | — | — |
| 2025-03-03 | $36.88 | $36.88 | 1,627,400 | — | — |
| 2025-02-28 | $38.77 | $38.77 | 1,905,000 | — | — |
| 2025-02-27 | $38.35 | $38.35 | 1,950,200 | — | — |
| 2025-02-26 | $40.61 | $40.61 | 2,112,600 | — | — |
| 2025-02-25 | $40.64 | $40.64 | 1,552,500 | — | — |
| 2025-02-24 | $41.52 | $41.52 | 2,712,800 | — | — |
| 2025-02-21 | $42.43 | $42.43 | 2,381,400 | — | — |
| 2025-02-20 | $44.55 | $44.55 | 3,873,800 | — | — |
| 2025-02-19 | $45.79 | $45.79 | 2,206,200 | — | — |
| 2025-02-18 | $46.01 | $46.01 | 3,093,200 | — | — |
| 2025-02-14 | $43.16 | $43.16 | 2,212,600 | — | — |
| 2025-02-13 | $42.82 | $42.82 | 3,885,400 | — | — |
| 2025-02-12 | $43.55 | $43.55 | 4,953,000 | — | — |
| 2025-02-11 | $40.10 | $40.10 | 6,970,200 | — | — |
| 2025-02-10 | $37.74 | $37.74 | 4,229,300 | — | — |
| 2025-02-07 | $38.45 | $38.45 | 3,102,900 | — | — |
| 2025-02-06 | $38.60 | $38.60 | 2,676,800 | — | — |
| 2025-02-05 | $40.58 | $40.58 | 1,945,000 | — | — |
| 2025-02-04 | $40.55 | $40.55 | 1,628,100 | — | — |
| 2025-02-03 | $41.40 | $41.40 | 2,353,500 | — | — |
| 2025-01-31 | $41.47 | $41.47 | 1,501,700 | — | — |
| 2025-01-30 | $41.50 | $41.50 | 1,092,000 | — | — |
| 2025-01-29 | $41.38 | $41.38 | 1,543,100 | — | — |
| 2025-01-28 | $41.20 | $41.20 | 2,419,700 | — | — |
| 2025-01-27 | $41.18 | $41.18 | 2,676,200 | — | — |
| 2025-01-24 | $41.67 | $41.67 | 1,353,500 | — | — |
| 2025-01-23 | $41.67 | $41.67 | 2,117,300 | — | — |
| 2025-01-22 | $42.36 | $42.36 | 1,509,400 | — | — |
| 2025-01-21 | $42.68 | $42.68 | 1,301,900 | — | — |
| 2025-01-17 | $43.10 | $43.10 | 2,522,200 | — | — |
| 2025-01-16 | $40.93 | $40.93 | 1,424,900 | — | — |
| 2025-01-15 | $41.84 | $41.84 | 1,213,400 | — | — |
| 2025-01-14 | $41.17 | $41.17 | 1,165,300 | — | — |
| 2025-01-13 | $40.79 | $40.79 | 1,291,900 | — | — |
| 2025-01-10 | $40.96 | $40.96 | 1,211,900 | — | — |
| 2025-01-08 | $41.62 | $41.62 | 1,461,400 | — | — |
| 2025-01-07 | $43.54 | $43.54 | 1,301,300 | — | — |
| 2025-01-06 | $43.78 | $43.78 | 1,450,800 | — | — |
| 2025-01-03 | $43.18 | $43.18 | 979,500 | — | — |
| 2025-01-02 | $42.48 | $42.48 | 1,229,700 | — | — |