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
- 2021-10-14 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 | $37.53 | $37.53 | 2,429,400 | — | — |
| 2025-12-30 | $38.16 | $38.16 | 2,418,900 | — | — |
| 2025-12-29 | $38.22 | $38.22 | 2,522,300 | — | — |
| 2025-12-26 | $37.84 | $37.84 | 1,628,200 | — | — |
| 2025-12-24 | $37.48 | $37.48 | 1,391,600 | — | — |
| 2025-12-23 | $37.57 | $37.57 | 2,864,600 | — | — |
| 2025-12-22 | $38.38 | $38.38 | 3,717,800 | — | — |
| 2025-12-19 | $38.00 | $38.00 | 5,026,800 | — | — |
| 2025-12-18 | $38.07 | $38.07 | 2,941,900 | — | — |
| 2025-12-17 | $37.87 | $37.87 | 3,692,800 | — | — |
| 2025-12-16 | $38.10 | $38.10 | 3,457,400 | — | — |
| 2025-12-15 | $38.59 | $38.59 | 3,077,200 | — | — |
| 2025-12-12 | $39.52 | $39.52 | 2,747,700 | — | — |
| 2025-12-11 | $40.70 | $40.70 | 3,470,500 | — | — |
| 2025-12-10 | $40.50 | $40.50 | 4,268,200 | — | — |
| 2025-12-09 | $39.02 | $39.02 | 3,844,000 | — | — |
| 2025-12-08 | $39.07 | $39.07 | 7,065,200 | — | — |
| 2025-12-05 | $37.35 | $37.35 | 6,338,600 | — | — |
| 2025-12-04 | $37.51 | $37.51 | 7,965,600 | — | — |
| 2025-12-03 | $37.83 | $37.83 | 22,012,900 | — | — |
| 2025-12-02 | $43.37 | $43.37 | 9,677,300 | — | — |
| 2025-12-01 | $41.15 | $41.15 | 4,552,200 | — | — |
| 2025-11-28 | $41.06 | $41.06 | 2,374,000 | — | — |
| 2025-11-26 | $40.57 | $40.57 | 3,884,100 | — | — |
| 2025-11-25 | $41.24 | $41.24 | 7,468,300 | — | — |
| 2025-11-24 | $41.45 | $41.45 | 5,031,600 | — | — |
| 2025-11-21 | $41.49 | $41.49 | 5,399,600 | — | — |
| 2025-11-20 | $42.51 | $42.51 | 2,765,000 | — | — |
| 2025-11-19 | $43.40 | $43.40 | 3,174,600 | — | — |
| 2025-11-18 | $44.27 | $44.27 | 3,150,800 | — | — |
| 2025-11-17 | $42.64 | $42.64 | 3,278,900 | — | — |
| 2025-11-14 | $44.33 | $44.33 | 2,408,700 | — | — |
| 2025-11-13 | $43.97 | $43.97 | 3,298,200 | — | — |
| 2025-11-12 | $46.45 | $46.45 | 1,634,200 | — | — |
| 2025-11-11 | $46.53 | $46.53 | 2,223,200 | — | — |
| 2025-11-10 | $46.19 | $46.19 | 2,949,100 | — | — |
| 2025-11-07 | $45.55 | $45.55 | 3,056,200 | — | — |
| 2025-11-06 | $45.56 | $45.56 | 3,432,800 | — | — |
| 2025-11-05 | $45.83 | $45.83 | 2,240,300 | — | — |
| 2025-11-04 | $46.50 | $46.50 | 3,943,500 | — | — |
| 2025-11-03 | $51.04 | $51.04 | 5,554,800 | — | — |
| 2025-10-31 | $48.75 | $48.75 | 2,146,300 | — | — |
| 2025-10-30 | $47.48 | $47.48 | 2,824,200 | — | — |
| 2025-10-29 | $48.03 | $48.03 | 1,965,900 | — | — |
| 2025-10-28 | $48.21 | $48.21 | 1,634,700 | — | — |
| 2025-10-27 | $48.51 | $48.51 | 1,869,900 | — | — |
| 2025-10-24 | $48.53 | $48.53 | 2,338,700 | — | — |
| 2025-10-23 | $48.12 | $48.12 | 1,794,800 | — | — |
| 2025-10-22 | $48.09 | $48.09 | 3,067,400 | — | — |
| 2025-10-21 | $49.51 | $49.51 | 5,027,600 | — | — |
| 2025-10-20 | $47.10 | $47.10 | 3,532,000 | — | — |
| 2025-10-17 | $45.31 | $45.31 | 9,894,300 | — | — |
| 2025-10-16 | $48.27 | $48.27 | 19,150,200 | — | — |
| 2025-10-15 | $43.65 | $43.65 | 2,807,300 | — | — |
| 2025-10-14 | $44.76 | $44.76 | 2,851,500 | — | — |
| 2025-10-13 | $44.19 | $44.19 | 2,976,900 | — | — |
| 2025-10-10 | $44.61 | $44.61 | 3,370,100 | — | — |
| 2025-10-09 | $46.86 | $46.86 | 2,069,600 | — | — |
| 2025-10-08 | $47.34 | $47.34 | 3,877,300 | — | — |
| 2025-10-07 | $46.15 | $46.15 | 9,285,900 | — | — |
| 2025-10-06 | $47.13 | $47.13 | 6,071,700 | — | — |
| 2025-10-03 | $46.91 | $46.91 | 4,125,000 | — | — |
| 2025-10-02 | $46.49 | $46.49 | 3,994,400 | — | — |
| 2025-10-01 | $44.11 | $44.11 | 6,139,800 | — | — |
| 2025-09-30 | $45.08 | $45.08 | 3,968,500 | — | — |
| 2025-09-29 | $46.85 | $46.85 | 3,183,900 | — | — |
| 2025-09-26 | $47.47 | $47.47 | 2,488,500 | — | — |
| 2025-09-25 | $46.72 | $46.72 | 3,523,200 | — | — |
| 2025-09-24 | $47.23 | $47.23 | 5,031,800 | — | — |
| 2025-09-23 | $48.84 | $48.84 | 3,282,900 | — | — |
| 2025-09-22 | $49.48 | $49.48 | 3,028,900 | — | — |
| 2025-09-19 | $50.20 | $50.20 | 4,132,900 | — | — |
| 2025-09-18 | $50.04 | $50.04 | 4,310,700 | — | — |
| 2025-09-17 | $50.43 | $50.43 | 4,924,000 | — | — |
| 2025-09-16 | $50.31 | $50.31 | 4,967,900 | — | — |
| 2025-09-15 | $50.09 | $50.09 | 5,341,900 | — | — |
| 2025-09-12 | $50.30 | $50.30 | 5,569,700 | — | — |
| 2025-09-11 | $49.74 | $49.74 | 9,387,200 | — | — |
| 2025-09-10 | $49.01 | $49.01 | 6,396,600 | — | — |
| 2025-09-09 | $48.17 | $48.17 | 5,117,900 | — | — |
| 2025-09-08 | $47.89 | $47.89 | 6,439,000 | — | — |
| 2025-09-05 | $45.73 | $45.73 | 7,984,700 | — | — |
| 2025-09-04 | $43.46 | $43.46 | 16,490,500 | — | — |
| 2025-09-03 | $46.91 | $46.91 | 14,158,100 | — | — |
| 2025-09-02 | $47.69 | $47.69 | 5,858,300 | — | — |
| 2025-08-29 | $48.02 | $48.02 | 4,993,200 | — | — |
| 2025-08-28 | $49.03 | $49.03 | 5,772,300 | — | — |
| 2025-08-27 | $47.26 | $47.26 | 4,712,400 | — | — |
| 2025-08-26 | $43.77 | $43.77 | 5,704,600 | — | — |
| 2025-08-25 | $45.23 | $45.23 | 2,820,100 | — | — |
| 2025-08-22 | $45.18 | $45.18 | 4,786,600 | — | — |
| 2025-08-21 | $44.18 | $44.18 | 2,777,400 | — | — |
| 2025-08-20 | $43.70 | $43.70 | 3,982,300 | — | — |
| 2025-08-19 | $44.27 | $44.27 | 5,279,000 | — | — |
| 2025-08-18 | $45.35 | $45.35 | 6,436,400 | — | — |
| 2025-08-15 | $44.28 | $44.28 | 5,416,300 | — | — |
| 2025-08-14 | $40.95 | $40.95 | 3,936,300 | — | — |
| 2025-08-13 | $41.53 | $41.53 | 6,819,100 | — | — |
| 2025-08-12 | $39.25 | $39.25 | 3,793,200 | — | — |
| 2025-08-11 | $38.82 | $38.82 | 4,550,000 | — | — |
| 2025-08-08 | $40.42 | $40.42 | 4,176,300 | — | — |
| 2025-08-07 | $41.60 | $41.60 | 4,941,500 | — | — |
| 2025-08-06 | $43.76 | $43.76 | 2,676,900 | — | — |
| 2025-08-05 | $44.00 | $44.00 | 3,615,800 | — | — |
| 2025-08-04 | $44.15 | $44.15 | 3,681,500 | — | — |
| 2025-08-01 | $41.82 | $41.82 | 4,109,700 | — | — |
| 2025-07-31 | $43.81 | $43.81 | 4,196,400 | — | — |
| 2025-07-30 | $46.17 | $46.17 | 3,355,900 | — | — |
| 2025-07-29 | $47.19 | $47.19 | 3,488,200 | — | — |
| 2025-07-28 | $48.38 | $48.38 | 2,314,500 | — | — |
| 2025-07-25 | $47.89 | $47.89 | 3,160,800 | — | — |
| 2025-07-24 | $46.79 | $46.79 | 3,142,600 | — | — |
| 2025-07-23 | $47.10 | $47.10 | 3,802,900 | — | — |
| 2025-07-22 | $46.03 | $46.03 | 3,640,800 | — | — |
| 2025-07-21 | $44.92 | $44.92 | 3,220,800 | — | — |
| 2025-07-18 | $45.37 | $45.37 | 3,309,500 | — | — |
| 2025-07-17 | $43.92 | $43.92 | 3,025,400 | — | — |
| 2025-07-16 | $42.57 | $42.57 | 3,860,900 | — | — |
| 2025-07-15 | $42.90 | $42.90 | 4,705,800 | — | — |
| 2025-07-14 | $42.57 | $42.57 | 3,768,300 | — | — |
| 2025-07-11 | $42.03 | $42.03 | 6,725,600 | — | — |
| 2025-07-10 | $45.09 | $45.09 | 4,357,400 | — | — |
| 2025-07-09 | $46.88 | $46.88 | 2,813,400 | — | — |
| 2025-07-08 | $46.60 | $46.60 | 3,790,500 | — | — |
| 2025-07-07 | $46.55 | $46.55 | 3,343,900 | — | — |
| 2025-07-03 | $46.37 | $46.37 | 2,207,200 | — | — |
| 2025-07-02 | $45.14 | $45.14 | 2,882,600 | — | — |
| 2025-07-01 | $45.51 | $45.51 | 5,865,800 | — | — |
| 2025-06-30 | $45.11 | $45.11 | 5,547,200 | — | — |
| 2025-06-27 | $45.14 | $45.14 | 6,032,600 | — | — |
| 2025-06-26 | $44.23 | $44.23 | 5,720,100 | — | — |
| 2025-06-25 | $42.59 | $42.59 | 3,556,000 | — | — |
| 2025-06-24 | $42.83 | $42.83 | 4,743,800 | — | — |
| 2025-06-23 | $40.71 | $40.71 | 4,235,900 | — | — |
| 2025-06-20 | $40.76 | $40.76 | 5,139,100 | — | — |
| 2025-06-18 | $42.04 | $42.04 | 3,880,900 | — | — |
| 2025-06-17 | $41.87 | $41.87 | 4,537,200 | — | — |
| 2025-06-16 | $42.08 | $42.08 | 6,760,500 | — | — |
| 2025-06-13 | $41.23 | $41.23 | 7,052,700 | — | — |
| 2025-06-12 | $43.71 | $43.71 | 8,697,700 | — | — |
| 2025-06-11 | $43.37 | $43.37 | 26,538,900 | — | — |
| 2025-06-10 | $48.51 | $48.51 | 11,720,700 | — | — |
| 2025-06-09 | $48.64 | $48.64 | 5,149,100 | — | — |
| 2025-06-06 | $48.77 | $48.77 | 2,786,900 | — | — |
| 2025-06-05 | $48.77 | $48.77 | 3,353,500 | — | — |
| 2025-06-04 | $47.39 | $47.39 | 3,635,800 | — | — |
| 2025-06-03 | $46.67 | $46.67 | 4,171,500 | — | — |
| 2025-06-02 | $45.55 | $45.55 | 4,250,100 | — | — |
| 2025-05-30 | $45.51 | $45.51 | 4,475,500 | — | — |
| 2025-05-29 | $45.68 | $45.68 | 3,068,900 | — | — |
| 2025-05-28 | $46.25 | $46.25 | 2,809,700 | — | — |
| 2025-05-27 | $48.00 | $48.00 | 2,454,000 | — | — |
| 2025-05-23 | $47.50 | $47.50 | 1,868,900 | — | — |
| 2025-05-22 | $47.77 | $47.77 | 2,689,300 | — | — |
| 2025-05-21 | $47.60 | $47.60 | 3,423,000 | — | — |
| 2025-05-20 | $50.16 | $50.16 | 3,084,400 | — | — |
| 2025-05-19 | $48.95 | $48.95 | 3,884,500 | — | — |
| 2025-05-16 | $51.49 | $51.49 | 1,945,900 | — | — |
| 2025-05-15 | $51.81 | $51.81 | 2,660,300 | — | — |
| 2025-05-14 | $53.43 | $53.43 | 2,403,100 | — | — |
| 2025-05-13 | $53.36 | $53.36 | 2,297,500 | — | — |
| 2025-05-12 | $52.06 | $52.06 | 1,976,600 | — | — |
| 2025-05-09 | $49.16 | $49.16 | 2,085,600 | — | — |
| 2025-05-08 | $49.53 | $49.53 | 2,628,700 | — | — |
| 2025-05-07 | $47.08 | $47.08 | 1,627,100 | — | — |
| 2025-05-06 | $46.49 | $46.49 | 1,720,300 | — | — |
| 2025-05-05 | $45.48 | $45.48 | 2,130,400 | — | — |
| 2025-05-02 | $46.55 | $46.55 | 1,706,000 | — | — |
| 2025-05-01 | $46.96 | $46.96 | 2,159,000 | — | — |
| 2025-04-30 | $46.67 | $46.67 | 1,739,400 | — | — |
| 2025-04-29 | $47.15 | $47.15 | 1,656,500 | — | — |
| 2025-04-28 | $46.96 | $46.96 | 2,076,200 | — | — |
| 2025-04-25 | $47.16 | $47.16 | 1,567,500 | — | — |
| 2025-04-24 | $45.67 | $45.67 | 2,078,400 | — | — |
| 2025-04-23 | $42.92 | $42.92 | 2,341,900 | — | — |
| 2025-04-22 | $41.55 | $41.55 | 2,147,800 | — | — |
| 2025-04-21 | $40.97 | $40.97 | 3,380,100 | — | — |
| 2025-04-17 | $42.90 | $42.90 | 3,101,500 | — | — |
| 2025-04-16 | $42.17 | $42.17 | 3,651,100 | — | — |
| 2025-04-15 | $43.65 | $43.65 | 2,369,000 | — | — |
| 2025-04-14 | $42.41 | $42.41 | 1,933,400 | — | — |
| 2025-04-11 | $41.92 | $41.92 | 5,092,200 | — | — |
| 2025-04-10 | $42.98 | $42.98 | 3,848,000 | — | — |
| 2025-04-09 | $46.30 | $46.30 | 5,189,400 | — | — |
| 2025-04-08 | $40.52 | $40.52 | 3,730,300 | — | — |
| 2025-04-07 | $42.80 | $42.80 | 5,036,800 | — | — |
| 2025-04-04 | $41.09 | $41.09 | 4,118,900 | — | — |
| 2025-04-03 | $42.53 | $42.53 | 3,802,400 | — | — |
| 2025-04-02 | $48.33 | $48.33 | 1,441,600 | — | — |
| 2025-04-01 | $47.65 | $47.65 | 1,902,700 | — | — |
| 2025-03-31 | $47.00 | $47.00 | 3,571,000 | — | — |
| 2025-03-28 | $48.38 | $48.38 | 1,854,700 | — | — |
| 2025-03-27 | $50.18 | $50.18 | 1,279,200 | — | — |
| 2025-03-26 | $51.40 | $51.40 | 1,255,100 | — | — |
| 2025-03-25 | $53.13 | $53.13 | 1,789,200 | — | — |
| 2025-03-24 | $52.12 | $52.12 | 1,903,900 | — | — |
| 2025-03-21 | $50.95 | $50.95 | 2,473,100 | — | — |
| 2025-03-20 | $51.16 | $51.16 | 2,022,400 | — | — |
| 2025-03-19 | $51.60 | $51.60 | 1,583,300 | — | — |
| 2025-03-18 | $49.89 | $49.89 | 2,202,000 | — | — |
| 2025-03-17 | $51.94 | $51.94 | 2,006,700 | — | — |
| 2025-03-14 | $52.08 | $52.08 | 1,935,400 | — | — |
| 2025-03-13 | $49.98 | $49.98 | 2,879,600 | — | — |
| 2025-03-12 | $52.79 | $52.79 | 2,222,300 | — | — |
| 2025-03-11 | $51.94 | $51.94 | 2,593,900 | — | — |
| 2025-03-10 | $50.99 | $50.99 | 3,406,800 | — | — |
| 2025-03-07 | $56.38 | $56.38 | 2,721,300 | — | — |
| 2025-03-06 | $58.25 | $58.25 | 3,081,300 | — | — |
| 2025-03-05 | $61.79 | $61.79 | 3,711,200 | — | — |
| 2025-03-04 | $62.80 | $62.80 | 10,328,500 | — | — |
| 2025-03-03 | $56.25 | $56.25 | 7,169,900 | — | — |
| 2025-02-28 | $60.21 | $60.21 | 3,094,100 | — | — |
| 2025-02-27 | $60.04 | $60.04 | 2,061,300 | — | — |
| 2025-02-26 | $61.00 | $61.00 | 1,675,000 | — | — |
| 2025-02-25 | $60.80 | $60.80 | 2,392,000 | — | — |
| 2025-02-24 | $62.28 | $62.28 | 3,120,100 | — | — |
| 2025-02-21 | $64.12 | $64.12 | 2,130,100 | — | — |
| 2025-02-20 | $67.45 | $67.45 | 3,064,100 | — | — |
| 2025-02-19 | $69.82 | $69.82 | 2,011,900 | — | — |
| 2025-02-18 | $71.54 | $71.54 | 2,604,500 | — | — |
| 2025-02-14 | $67.83 | $67.83 | 3,043,700 | — | — |
| 2025-02-13 | $70.56 | $70.56 | 2,021,400 | — | — |
| 2025-02-12 | $69.79 | $69.79 | 2,066,500 | — | — |
| 2025-02-11 | $68.50 | $68.50 | 1,948,700 | — | — |
| 2025-02-10 | $71.28 | $71.28 | 2,309,600 | — | — |
| 2025-02-07 | $70.55 | $70.55 | 2,057,500 | — | — |
| 2025-02-06 | $71.45 | $71.45 | 2,505,300 | — | — |
| 2025-02-05 | $73.14 | $73.14 | 2,604,500 | — | — |
| 2025-02-04 | $71.44 | $71.44 | 2,265,100 | — | — |
| 2025-02-03 | $70.72 | $70.72 | 2,933,900 | — | — |
| 2025-01-31 | $72.76 | $72.76 | 5,257,700 | — | — |
| 2025-01-30 | $69.38 | $69.38 | 3,114,500 | — | — |
| 2025-01-29 | $70.33 | $70.33 | 4,302,200 | — | — |
| 2025-01-28 | $72.75 | $72.75 | 7,937,000 | — | — |
| 2025-01-27 | $64.76 | $64.76 | 4,812,300 | — | — |
| 2025-01-24 | $64.79 | $64.79 | 2,400,300 | — | — |
| 2025-01-23 | $63.94 | $63.94 | 2,157,000 | — | — |
| 2025-01-22 | $63.68 | $63.68 | 2,744,900 | — | — |
| 2025-01-21 | $65.07 | $65.07 | 3,088,600 | — | — |
| 2025-01-17 | $63.02 | $63.02 | 1,731,600 | — | — |
| 2025-01-16 | $64.20 | $64.20 | 2,053,600 | — | — |
| 2025-01-15 | $62.93 | $62.93 | 3,166,200 | — | — |
| 2025-01-14 | $61.22 | $61.22 | 2,918,600 | — | — |
| 2025-01-13 | $57.37 | $57.37 | 1,853,400 | — | — |
| 2025-01-10 | $59.94 | $59.94 | 1,910,000 | — | — |
| 2025-01-08 | $61.64 | $61.64 | 1,670,500 | — | — |
| 2025-01-07 | $60.57 | $60.57 | 2,286,400 | — | — |
| 2025-01-06 | $61.56 | $61.56 | 2,991,700 | — | — |
| 2025-01-03 | $59.76 | $59.76 | 2,875,000 | — | — |
| 2025-01-02 | $56.36 | $56.36 | 1,581,900 | — | — |