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
- 2021-05-12 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 | $39.31 | $39.31 | 730,600 | — | — |
| 2025-12-30 | $39.53 | $39.53 | 660,000 | — | — |
| 2025-12-29 | $40.10 | $40.10 | 590,600 | — | — |
| 2025-12-26 | $39.60 | $39.60 | 372,300 | — | — |
| 2025-12-24 | $39.73 | $39.73 | 339,600 | — | — |
| 2025-12-23 | $39.74 | $39.74 | 1,402,400 | — | — |
| 2025-12-22 | $39.48 | $39.48 | 1,060,700 | — | — |
| 2025-12-19 | $40.19 | $40.19 | 1,032,300 | — | — |
| 2025-12-18 | $41.09 | $41.09 | 1,155,500 | — | — |
| 2025-12-17 | $39.68 | $39.68 | 1,430,200 | — | — |
| 2025-12-16 | $38.94 | $38.94 | 750,000 | — | — |
| 2025-12-15 | $38.50 | $38.50 | 672,100 | — | — |
| 2025-12-12 | $40.15 | $40.15 | 915,100 | — | — |
| 2025-12-11 | $40.11 | $40.11 | 1,373,500 | — | — |
| 2025-12-10 | $38.95 | $38.95 | 1,456,900 | — | — |
| 2025-12-09 | $39.32 | $39.32 | 1,364,300 | — | — |
| 2025-12-08 | $38.21 | $38.21 | 1,655,100 | — | — |
| 2025-12-05 | $40.66 | $40.66 | 973,400 | — | — |
| 2025-12-04 | $40.63 | $40.63 | 860,000 | — | — |
| 2025-12-03 | $41.13 | $41.13 | 1,255,000 | — | — |
| 2025-12-02 | $41.21 | $41.21 | 1,482,300 | — | — |
| 2025-12-01 | $39.91 | $39.91 | 2,019,500 | — | — |
| 2025-11-28 | $40.42 | $40.42 | 1,512,500 | — | — |
| 2025-11-26 | $39.92 | $39.92 | 1,093,000 | — | — |
| 2025-11-25 | $39.46 | $39.46 | 1,629,300 | — | — |
| 2025-11-24 | $38.50 | $38.50 | 3,215,200 | — | — |
| 2025-11-21 | $35.90 | $35.90 | 2,324,200 | — | — |
| 2025-11-20 | $35.39 | $35.39 | 1,359,000 | — | — |
| 2025-11-19 | $35.39 | $35.39 | 4,767,000 | — | — |
| 2025-11-18 | $37.01 | $37.01 | 2,774,000 | — | — |
| 2025-11-17 | $35.13 | $35.13 | 1,331,900 | — | — |
| 2025-11-14 | $35.50 | $35.50 | 1,120,800 | — | — |
| 2025-11-13 | $35.64 | $35.64 | 1,185,700 | — | — |
| 2025-11-12 | $36.59 | $36.59 | 1,289,100 | — | — |
| 2025-11-11 | $36.66 | $36.66 | 1,096,500 | — | — |
| 2025-11-10 | $36.39 | $36.39 | 1,156,600 | — | — |
| 2025-11-07 | $36.43 | $36.43 | 1,324,300 | — | — |
| 2025-11-06 | $35.72 | $35.72 | 1,968,900 | — | — |
| 2025-11-05 | $36.37 | $36.37 | 1,740,100 | — | — |
| 2025-11-04 | $35.35 | $35.35 | 1,335,000 | — | — |
| 2025-11-03 | $36.42 | $36.42 | 1,490,600 | — | — |
| 2025-10-31 | $36.43 | $36.43 | 1,272,000 | — | — |
| 2025-10-30 | $36.01 | $36.01 | 2,128,700 | — | — |
| 2025-10-29 | $36.04 | $36.04 | 2,058,800 | — | — |
| 2025-10-28 | $36.10 | $36.10 | 1,178,800 | — | — |
| 2025-10-27 | $34.81 | $34.81 | 711,100 | — | — |
| 2025-10-24 | $34.65 | $34.65 | 915,700 | — | — |
| 2025-10-23 | $34.45 | $34.45 | 478,400 | — | — |
| 2025-10-22 | $34.09 | $34.09 | 684,900 | — | — |
| 2025-10-21 | $34.31 | $34.31 | 517,600 | — | — |
| 2025-10-20 | $33.29 | $33.29 | 965,600 | — | — |
| 2025-10-17 | $32.36 | $32.36 | 1,467,900 | — | — |
| 2025-10-16 | $33.56 | $33.56 | 1,128,700 | — | — |
| 2025-10-15 | $33.76 | $33.76 | 706,400 | — | — |
| 2025-10-14 | $34.15 | $34.15 | 1,102,400 | — | — |
| 2025-10-13 | $34.40 | $34.40 | 1,157,200 | — | — |
| 2025-10-10 | $33.88 | $33.88 | 1,742,100 | — | — |
| 2025-10-09 | $34.80 | $34.80 | 890,600 | — | — |
| 2025-10-08 | $35.07 | $35.07 | 1,063,000 | — | — |
| 2025-10-07 | $34.70 | $34.70 | 779,500 | — | — |
| 2025-10-06 | $36.06 | $36.06 | 986,100 | — | — |
| 2025-10-03 | $35.37 | $35.37 | 3,265,000 | — | — |
| 2025-10-02 | $36.57 | $36.57 | 1,227,300 | — | — |
| 2025-10-01 | $34.85 | $34.85 | 958,800 | — | — |
| 2025-09-30 | $35.76 | $35.76 | 1,580,700 | — | — |
| 2025-09-29 | $37.35 | $37.35 | 777,500 | — | — |
| 2025-09-26 | $36.74 | $36.74 | 828,100 | — | — |
| 2025-09-25 | $36.35 | $36.35 | 2,266,200 | — | — |
| 2025-09-24 | $37.32 | $37.32 | 1,193,200 | — | — |
| 2025-09-23 | $36.88 | $36.88 | 2,415,000 | — | — |
| 2025-09-22 | $37.65 | $37.65 | 1,240,300 | — | — |
| 2025-09-19 | $36.83 | $36.83 | 1,473,900 | — | — |
| 2025-09-18 | $36.80 | $36.80 | 1,568,300 | — | — |
| 2025-09-17 | $35.72 | $35.72 | 1,714,800 | — | — |
| 2025-09-16 | $35.91 | $35.91 | 1,569,900 | — | — |
| 2025-09-15 | $35.75 | $35.75 | 878,000 | — | — |
| 2025-09-12 | $35.68 | $35.68 | 990,600 | — | — |
| 2025-09-11 | $36.65 | $36.65 | 1,167,900 | — | — |
| 2025-09-10 | $36.62 | $36.62 | 1,450,400 | — | — |
| 2025-09-09 | $37.29 | $37.29 | 2,385,200 | — | — |
| 2025-09-08 | $36.32 | $36.32 | 2,306,400 | — | — |
| 2025-09-05 | $35.78 | $35.78 | 2,078,900 | — | — |
| 2025-09-04 | $35.06 | $35.06 | 2,199,300 | — | — |
| 2025-09-03 | $33.50 | $33.50 | 1,492,100 | — | — |
| 2025-09-02 | $33.15 | $33.15 | 970,800 | — | — |
| 2025-08-29 | $33.46 | $33.46 | 1,317,900 | — | — |
| 2025-08-28 | $34.18 | $34.18 | 1,536,600 | — | — |
| 2025-08-27 | $33.08 | $33.08 | 1,443,900 | — | — |
| 2025-08-26 | $31.96 | $31.96 | 1,162,000 | — | — |
| 2025-08-25 | $32.59 | $32.59 | 961,300 | — | — |
| 2025-08-22 | $33.28 | $33.28 | 1,237,700 | — | — |
| 2025-08-21 | $31.66 | $31.66 | 1,886,200 | — | — |
| 2025-08-20 | $31.84 | $31.84 | 1,465,700 | — | — |
| 2025-08-19 | $31.59 | $31.59 | 1,546,200 | — | — |
| 2025-08-18 | $32.55 | $32.55 | 2,119,700 | — | — |
| 2025-08-15 | $30.81 | $30.81 | 2,201,100 | — | — |
| 2025-08-14 | $30.60 | $30.60 | 3,319,900 | — | — |
| 2025-08-13 | $31.06 | $31.06 | 6,050,700 | — | — |
| 2025-08-12 | $33.97 | $33.97 | 3,030,500 | — | — |
| 2025-08-11 | $32.78 | $32.78 | 2,627,400 | — | — |
| 2025-08-08 | $34.70 | $34.70 | 1,727,800 | — | — |
| 2025-08-07 | $35.17 | $35.17 | 2,196,200 | — | — |
| 2025-08-06 | $34.81 | $34.81 | 1,766,400 | — | — |
| 2025-08-05 | $32.58 | $32.58 | 1,099,900 | — | — |
| 2025-08-04 | $32.35 | $32.35 | 1,017,600 | — | — |
| 2025-08-01 | $31.42 | $31.42 | 1,612,900 | — | — |
| 2025-07-31 | $33.15 | $33.15 | 1,559,300 | — | — |
| 2025-07-30 | $33.21 | $33.21 | 959,000 | — | — |
| 2025-07-29 | $34.18 | $34.18 | 943,200 | — | — |
| 2025-07-28 | $34.61 | $34.61 | 993,100 | — | — |
| 2025-07-25 | $34.69 | $34.69 | 706,500 | — | — |
| 2025-07-24 | $34.27 | $34.27 | 901,500 | — | — |
| 2025-07-23 | $34.84 | $34.84 | 795,900 | — | — |
| 2025-07-22 | $34.40 | $34.40 | 753,600 | — | — |
| 2025-07-21 | $34.35 | $34.35 | 1,506,000 | — | — |
| 2025-07-18 | $33.45 | $33.45 | 2,344,700 | — | — |
| 2025-07-17 | $33.58 | $33.58 | 2,266,000 | — | — |
| 2025-07-16 | $33.30 | $33.30 | 1,086,400 | — | — |
| 2025-07-15 | $32.19 | $32.19 | 1,614,500 | — | — |
| 2025-07-14 | $33.25 | $33.25 | 1,054,400 | — | — |
| 2025-07-11 | $32.99 | $32.99 | 943,500 | — | — |
| 2025-07-10 | $33.44 | $33.44 | 1,177,100 | — | — |
| 2025-07-09 | $33.76 | $33.76 | 1,465,900 | — | — |
| 2025-07-08 | $32.84 | $32.84 | 1,679,300 | — | — |
| 2025-07-07 | $33.17 | $33.17 | 1,974,900 | — | — |
| 2025-07-03 | $33.37 | $33.37 | 1,141,100 | — | — |
| 2025-07-02 | $32.80 | $32.80 | 1,298,700 | — | — |
| 2025-07-01 | $32.85 | $32.85 | 1,434,600 | — | — |
| 2025-06-30 | $33.54 | $33.54 | 2,713,400 | — | — |
| 2025-06-27 | $32.82 | $32.82 | 1,203,200 | — | — |
| 2025-06-26 | $32.46 | $32.46 | 970,600 | — | — |
| 2025-06-25 | $32.08 | $32.08 | 1,338,800 | — | — |
| 2025-06-24 | $32.36 | $32.36 | 2,092,000 | — | — |
| 2025-06-23 | $31.35 | $31.35 | 1,240,900 | — | — |
| 2025-06-20 | $31.21 | $31.21 | 1,026,800 | — | — |
| 2025-06-18 | $31.48 | $31.48 | 1,230,700 | — | — |
| 2025-06-17 | $31.16 | $31.16 | 1,373,400 | — | — |
| 2025-06-16 | $31.41 | $31.41 | 3,942,200 | — | — |
| 2025-06-13 | $31.97 | $31.97 | 1,385,800 | — | — |
| 2025-06-12 | $33.26 | $33.26 | 930,100 | — | — |
| 2025-06-11 | $33.87 | $33.87 | 822,700 | — | — |
| 2025-06-10 | $34.12 | $34.12 | 941,200 | — | — |
| 2025-06-09 | $34.33 | $34.33 | 788,200 | — | — |
| 2025-06-06 | $34.59 | $34.59 | 1,195,200 | — | — |
| 2025-06-05 | $34.56 | $34.56 | 2,772,200 | — | — |
| 2025-06-04 | $33.90 | $33.90 | 1,757,500 | — | — |
| 2025-06-03 | $32.91 | $32.91 | 3,801,200 | — | — |
| 2025-06-02 | $32.20 | $32.20 | 2,707,200 | — | — |
| 2025-05-30 | $31.87 | $31.87 | 12,652,200 | — | — |
| 2025-05-29 | $31.40 | $31.40 | 3,011,200 | — | — |
| 2025-05-28 | $31.47 | $31.47 | 1,303,500 | — | — |
| 2025-05-27 | $31.81 | $31.81 | 1,903,600 | — | — |
| 2025-05-23 | $31.58 | $31.58 | 1,756,000 | — | — |
| 2025-05-22 | $32.11 | $32.11 | 2,044,200 | — | — |
| 2025-05-21 | $31.34 | $31.34 | 1,242,500 | — | — |
| 2025-05-20 | $32.69 | $32.69 | 1,749,100 | — | — |
| 2025-05-19 | $32.68 | $32.68 | 1,908,700 | — | — |
| 2025-05-16 | $33.04 | $33.04 | 1,674,200 | — | — |
| 2025-05-15 | $33.11 | $33.11 | 4,299,300 | — | — |
| 2025-05-14 | $34.28 | $34.28 | 9,190,600 | — | — |
| 2025-05-13 | $42.39 | $42.39 | 2,897,900 | — | — |
| 2025-05-12 | $41.48 | $41.48 | 2,778,600 | — | — |
| 2025-05-09 | $37.83 | $37.83 | 1,249,200 | — | — |
| 2025-05-08 | $37.53 | $37.53 | 1,624,500 | — | — |
| 2025-05-07 | $37.31 | $37.31 | 1,046,600 | — | — |
| 2025-05-06 | $36.51 | $36.51 | 832,200 | — | — |
| 2025-05-05 | $36.40 | $36.40 | 858,600 | — | — |
| 2025-05-02 | $36.55 | $36.55 | 995,600 | — | — |
| 2025-05-01 | $36.11 | $36.11 | 1,053,200 | — | — |
| 2025-04-30 | $35.91 | $35.91 | 980,800 | — | — |
| 2025-04-29 | $35.80 | $35.80 | 919,300 | — | — |
| 2025-04-28 | $35.76 | $35.76 | 765,900 | — | — |
| 2025-04-25 | $36.22 | $36.22 | 935,700 | — | — |
| 2025-04-24 | $36.33 | $36.33 | 2,164,300 | — | — |
| 2025-04-23 | $34.76 | $34.76 | 2,456,900 | — | — |
| 2025-04-22 | $32.94 | $32.94 | 1,814,400 | — | — |
| 2025-04-21 | $31.70 | $31.70 | 1,166,000 | — | — |
| 2025-04-17 | $32.44 | $32.44 | 2,902,600 | — | — |
| 2025-04-16 | $32.00 | $32.00 | 1,248,700 | — | — |
| 2025-04-15 | $32.47 | $32.47 | 1,754,000 | — | — |
| 2025-04-14 | $32.33 | $32.33 | 2,525,800 | — | — |
| 2025-04-11 | $33.71 | $33.71 | 2,955,600 | — | — |
| 2025-04-10 | $34.20 | $34.20 | 2,439,400 | — | — |
| 2025-04-09 | $36.07 | $36.07 | 4,113,300 | — | — |
| 2025-04-08 | $29.80 | $29.80 | 2,415,600 | — | — |
| 2025-04-07 | $30.14 | $30.14 | 4,973,300 | — | — |
| 2025-04-04 | $29.18 | $29.18 | 4,721,800 | — | — |
| 2025-04-03 | $32.06 | $32.06 | 4,266,100 | — | — |
| 2025-04-02 | $37.48 | $37.48 | 1,421,600 | — | — |
| 2025-04-01 | $35.99 | $35.99 | 1,878,100 | — | — |
| 2025-03-31 | $35.65 | $35.65 | 1,271,300 | — | — |
| 2025-03-28 | $35.68 | $35.68 | 1,102,700 | — | — |
| 2025-03-27 | $36.72 | $36.72 | 1,046,000 | — | — |
| 2025-03-26 | $37.24 | $37.24 | 1,709,100 | — | — |
| 2025-03-25 | $38.26 | $38.26 | 1,462,000 | — | — |
| 2025-03-24 | $39.16 | $39.16 | 1,685,200 | — | — |
| 2025-03-21 | $37.91 | $37.91 | 1,651,600 | — | — |
| 2025-03-20 | $36.84 | $36.84 | 856,100 | — | — |
| 2025-03-19 | $37.46 | $37.46 | 1,574,800 | — | — |
| 2025-03-18 | $36.32 | $36.32 | 1,671,000 | — | — |
| 2025-03-17 | $37.07 | $37.07 | 1,561,700 | — | — |
| 2025-03-14 | $36.09 | $36.09 | 2,347,700 | — | — |
| 2025-03-13 | $35.92 | $35.92 | 2,086,800 | — | — |
| 2025-03-12 | $38.67 | $38.67 | 3,855,200 | — | — |
| 2025-03-11 | $36.73 | $36.73 | 2,548,000 | — | — |
| 2025-03-10 | $37.28 | $37.28 | 2,172,000 | — | — |
| 2025-03-07 | $38.81 | $38.81 | 2,645,900 | — | — |
| 2025-03-06 | $39.32 | $39.32 | 1,665,700 | — | — |
| 2025-03-05 | $40.50 | $40.50 | 1,410,500 | — | — |
| 2025-03-04 | $39.76 | $39.76 | 2,550,600 | — | — |
| 2025-03-03 | $40.94 | $40.94 | 2,047,100 | — | — |
| 2025-02-28 | $42.62 | $42.62 | 2,538,200 | — | — |
| 2025-02-27 | $42.59 | $42.59 | 1,736,300 | — | — |
| 2025-02-26 | $43.77 | $43.77 | 4,072,900 | — | — |
| 2025-02-25 | $44.07 | $44.07 | 2,306,400 | — | — |
| 2025-02-24 | $44.10 | $44.10 | 3,067,600 | — | — |
| 2025-02-21 | $45.07 | $45.07 | 2,914,900 | — | — |
| 2025-02-20 | $46.63 | $46.63 | 3,180,000 | — | — |
| 2025-02-19 | $50.90 | $50.90 | 3,901,500 | — | — |
| 2025-02-18 | $61.90 | $61.90 | 2,991,200 | — | — |
| 2025-02-14 | $62.84 | $62.84 | 1,121,100 | — | — |
| 2025-02-13 | $62.74 | $62.74 | 1,358,800 | — | — |
| 2025-02-12 | $61.66 | $61.66 | 1,304,400 | — | — |
| 2025-02-11 | $62.58 | $62.58 | 1,607,000 | — | — |
| 2025-02-10 | $61.82 | $61.82 | 2,035,300 | — | — |
| 2025-02-07 | $59.49 | $59.49 | 745,000 | — | — |
| 2025-02-06 | $59.86 | $59.86 | 631,600 | — | — |
| 2025-02-05 | $60.37 | $60.37 | 1,020,100 | — | — |
| 2025-02-04 | $58.73 | $58.73 | 1,209,600 | — | — |
| 2025-02-03 | $58.55 | $58.55 | 2,267,200 | — | — |
| 2025-01-31 | $59.89 | $59.89 | 1,564,100 | — | — |
| 2025-01-30 | $60.64 | $60.64 | 1,107,800 | — | — |
| 2025-01-29 | $60.50 | $60.50 | 1,557,200 | — | — |
| 2025-01-28 | $60.20 | $60.20 | 3,080,900 | — | — |
| 2025-01-27 | $58.03 | $58.03 | 1,441,100 | — | — |
| 2025-01-24 | $56.78 | $56.78 | 716,600 | — | — |
| 2025-01-23 | $56.42 | $56.42 | 851,900 | — | — |
| 2025-01-22 | $56.87 | $56.87 | 1,046,600 | — | — |
| 2025-01-21 | $57.16 | $57.16 | 668,000 | — | — |
| 2025-01-17 | $56.10 | $56.10 | 867,000 | — | — |
| 2025-01-16 | $55.92 | $55.92 | 1,259,400 | — | — |
| 2025-01-15 | $55.82 | $55.82 | 1,319,200 | — | — |
| 2025-01-14 | $54.53 | $54.53 | 1,174,200 | — | — |
| 2025-01-13 | $53.09 | $53.09 | 1,378,600 | — | — |
| 2025-01-10 | $53.42 | $53.42 | 1,394,800 | — | — |
| 2025-01-08 | $52.78 | $52.78 | 1,172,000 | — | — |
| 2025-01-07 | $52.55 | $52.55 | 691,900 | — | — |
| 2025-01-06 | $54.12 | $54.12 | 1,147,000 | — | — |
| 2025-01-03 | $54.98 | $54.98 | 1,194,900 | — | — |
| 2025-01-02 | $53.75 | $53.75 | 974,000 | — | — |