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
- 2017-04-05 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 | $34.50 | $65.80 | 1,183,800 | — | — |
| 2025-12-30 | $34.47 | $65.74 | 683,100 | — | — |
| 2025-12-29 | $34.27 | $65.36 | 1,102,900 | — | — |
| 2025-12-26 | $34.39 | $65.59 | 601,200 | — | — |
| 2025-12-24 | $34.48 | $65.76 | 350,200 | — | — |
| 2025-12-23 | $34.36 | $65.53 | 843,000 | — | — |
| 2025-12-22 | $34.08 | $65.00 | 861,200 | — | — |
| 2025-12-19 | $33.86 | $64.58 | 2,410,200 | — | — |
| 2025-12-18 | $33.92 | $64.69 | 1,601,600 | — | — |
| 2025-12-17 | $34.38 | $65.57 | 1,129,200 | — | — |
| 2025-12-16 | $34.09 | $65.02 | 1,138,100 | — | — |
| 2025-12-15 | $34.70 | $66.18 | 1,104,400 | — | — |
| 2025-12-12 | $34.83 | $66.43 | 1,562,800 | — | — |
| 2025-12-11 | $34.45 | $65.70 | 1,641,700 | — | — |
| 2025-12-10 | $34.47 | $65.74 | 1,185,700 | — | — |
| 2025-12-09 | $34.72 | $66.22 | 1,714,800 | — | — |
| 2025-12-08 | $34.28 | $65.38 | 1,995,400 | — | — |
| 2025-12-05 | $34.22 | $65.27 | 805,900 | — | — |
| 2025-12-04 | $34.17 | $65.17 | 827,400 | — | — |
| 2025-12-03 | $34.15 | $65.13 | 1,009,800 | — | — |
| 2025-12-02 | $33.19 | $63.30 | 1,207,400 | — | — |
| 2025-12-01 | $33.64 | $64.16 | 1,160,700 | — | — |
| 2025-11-28 | $33.68 | $64.24 | 1,029,500 | — | — |
| 2025-11-26 | $33.13 | $63.19 | 2,411,900 | — | — |
| 2025-11-25 | $32.71 | $62.39 | 2,703,000 | — | — |
| 2025-11-24 | $32.11 | $61.24 | 2,429,100 | — | — |
| 2025-11-21 | $32.74 | $62.44 | 1,443,500 | — | — |
| 2025-11-20 | $32.60 | $62.18 | 3,167,000 | — | — |
| 2025-11-19 | $32.04 | $61.11 | 1,643,200 | — | — |
| 2025-11-18 | $32.35 | $61.70 | 2,005,300 | — | — |
| 2025-11-17 | $32.57 | $62.12 | 1,521,600 | — | — |
| 2025-11-14 | $33.34 | $63.59 | 1,503,000 | — | — |
| 2025-11-13 | $33.11 | $63.15 | 2,234,900 | — | — |
| 2025-11-12 | $33.30 | $63.51 | 1,965,300 | — | — |
| 2025-11-11 | $33.90 | $64.66 | 1,245,000 | — | — |
| 2025-11-10 | $33.61 | $64.10 | 2,528,800 | — | — |
| 2025-11-07 | $33.91 | $64.68 | 1,739,800 | — | — |
| 2025-11-06 | $33.50 | $63.89 | 1,905,300 | — | — |
| 2025-11-05 | $33.81 | $63.04 | 2,045,800 | — | — |
| 2025-11-04 | $33.91 | $63.23 | 1,815,600 | — | — |
| 2025-11-03 | $34.47 | $64.28 | 2,328,400 | — | — |
| 2025-10-31 | $33.95 | $63.31 | 1,635,800 | — | — |
| 2025-10-30 | $34.14 | $63.66 | 1,672,100 | — | — |
| 2025-10-29 | $33.75 | $62.93 | 1,749,800 | — | — |
| 2025-10-28 | $33.85 | $63.12 | 2,295,600 | — | — |
| 2025-10-27 | $33.72 | $62.88 | 1,547,300 | — | — |
| 2025-10-24 | $33.83 | $63.08 | 952,600 | — | — |
| 2025-10-23 | $33.74 | $62.91 | 1,429,100 | — | — |
| 2025-10-22 | $33.68 | $62.80 | 1,892,500 | — | — |
| 2025-10-21 | $33.25 | $62.00 | 1,015,600 | — | — |
| 2025-10-20 | $33.10 | $61.72 | 863,700 | — | — |
| 2025-10-17 | $32.68 | $60.94 | 908,400 | — | — |
| 2025-10-16 | $32.77 | $61.11 | 2,249,200 | — | — |
| 2025-10-15 | $32.75 | $61.07 | 1,402,300 | — | — |
| 2025-10-14 | $32.16 | $59.97 | 1,113,700 | — | — |
| 2025-10-13 | $32.30 | $60.23 | 1,560,900 | — | — |
| 2025-10-10 | $31.74 | $59.18 | 1,348,400 | — | — |
| 2025-10-09 | $32.76 | $61.09 | 1,425,600 | — | — |
| 2025-10-08 | $33.43 | $62.34 | 1,674,600 | — | — |
| 2025-10-07 | $33.33 | $62.15 | 2,278,500 | — | — |
| 2025-10-06 | $33.31 | $62.11 | 1,844,000 | — | — |
| 2025-10-03 | $34.41 | $64.16 | 919,500 | — | — |
| 2025-10-02 | $34.34 | $64.03 | 1,259,300 | — | — |
| 2025-10-01 | $34.65 | $64.61 | 1,051,100 | — | — |
| 2025-09-30 | $34.55 | $64.42 | 1,177,500 | — | — |
| 2025-09-29 | $34.69 | $64.69 | 1,461,700 | — | — |
| 2025-09-26 | $35.00 | $65.26 | 2,060,600 | — | — |
| 2025-09-25 | $34.86 | $65.00 | 2,183,000 | — | — |
| 2025-09-24 | $35.25 | $65.73 | 2,261,600 | — | — |
| 2025-09-23 | $34.92 | $65.11 | 2,281,600 | — | — |
| 2025-09-22 | $35.14 | $65.52 | 2,336,800 | — | — |
| 2025-09-19 | $35.36 | $65.93 | 6,835,800 | — | — |
| 2025-09-18 | $39.48 | $73.62 | 1,068,200 | — | — |
| 2025-09-17 | $39.24 | $73.17 | 1,198,000 | — | — |
| 2025-09-16 | $39.37 | $73.41 | 1,022,700 | — | — |
| 2025-09-15 | $39.24 | $73.17 | 1,089,700 | — | — |
| 2025-09-12 | $39.29 | $73.26 | 1,187,500 | — | — |
| 2025-09-11 | $39.71 | $74.05 | 1,825,200 | — | — |
| 2025-09-10 | $39.52 | $73.69 | 2,404,300 | — | — |
| 2025-09-09 | $40.70 | $75.89 | 1,494,500 | — | — |
| 2025-09-08 | $40.05 | $74.68 | 1,299,500 | — | — |
| 2025-09-05 | $40.75 | $75.99 | 922,400 | — | — |
| 2025-09-04 | $41.28 | $76.97 | 1,352,100 | — | — |
| 2025-09-03 | $41.09 | $76.62 | 860,500 | — | — |
| 2025-09-02 | $41.29 | $76.99 | 1,356,500 | — | — |
| 2025-08-29 | $41.20 | $76.82 | 1,247,000 | — | — |
| 2025-08-28 | $41.57 | $77.51 | 854,500 | — | — |
| 2025-08-27 | $41.42 | $77.23 | 920,200 | — | — |
| 2025-08-26 | $41.42 | $77.23 | 1,268,700 | — | — |
| 2025-08-25 | $41.11 | $76.66 | 914,600 | — | — |
| 2025-08-22 | $41.45 | $77.29 | 648,700 | — | — |
| 2025-08-21 | $41.32 | $77.05 | 1,283,200 | — | — |
| 2025-08-20 | $41.32 | $77.05 | 1,297,300 | — | — |
| 2025-08-19 | $40.93 | $76.32 | 1,011,000 | — | — |
| 2025-08-18 | $40.87 | $76.21 | 795,200 | — | — |
| 2025-08-15 | $41.17 | $76.77 | 1,367,100 | — | — |
| 2025-08-14 | $41.47 | $77.33 | 1,557,100 | — | — |
| 2025-08-13 | $42.14 | $78.58 | 1,734,600 | — | — |
| 2025-08-12 | $41.81 | $77.96 | 1,554,400 | — | — |
| 2025-08-11 | $41.51 | $77.40 | 1,550,500 | — | — |
| 2025-08-08 | $41.64 | $77.64 | 1,742,900 | — | — |
| 2025-08-07 | $41.02 | $76.49 | 1,701,700 | — | — |
| 2025-08-06 | $41.79 | $76.55 | 1,937,300 | — | — |
| 2025-08-05 | $41.97 | $76.88 | 3,737,500 | — | — |
| 2025-08-04 | $43.11 | $78.97 | 1,096,000 | — | — |
| 2025-08-01 | $42.52 | $77.89 | 2,470,400 | — | — |
| 2025-07-31 | $43.53 | $79.74 | 2,505,300 | — | — |
| 2025-07-30 | $42.68 | $78.18 | 3,438,600 | — | — |
| 2025-07-29 | $41.25 | $75.56 | 1,816,500 | — | — |
| 2025-07-28 | $40.34 | $73.89 | 1,190,600 | — | — |
| 2025-07-25 | $40.28 | $73.78 | 2,852,800 | — | — |
| 2025-07-24 | $39.47 | $72.30 | 2,079,600 | — | — |
| 2025-07-23 | $38.96 | $71.37 | 1,805,400 | — | — |
| 2025-07-22 | $39.39 | $72.15 | 2,285,200 | — | — |
| 2025-07-21 | $39.47 | $72.30 | 2,783,900 | — | — |
| 2025-07-18 | $41.00 | $75.10 | 3,657,700 | — | — |
| 2025-07-17 | $38.41 | $70.36 | 938,500 | — | — |
| 2025-07-16 | $38.18 | $69.94 | 815,400 | — | — |
| 2025-07-15 | $38.08 | $69.75 | 741,700 | — | — |
| 2025-07-14 | $38.97 | $71.38 | 983,900 | — | — |
| 2025-07-11 | $38.44 | $70.41 | 1,062,300 | — | — |
| 2025-07-10 | $38.27 | $70.10 | 1,134,300 | — | — |
| 2025-07-09 | $37.91 | $69.44 | 1,044,700 | — | — |
| 2025-07-08 | $37.96 | $69.53 | 615,100 | — | — |
| 2025-07-07 | $37.83 | $69.30 | 875,100 | — | — |
| 2025-07-03 | $38.21 | $69.99 | 684,800 | — | — |
| 2025-07-02 | $38.37 | $70.29 | 2,792,500 | — | — |
| 2025-07-01 | $37.96 | $69.53 | 1,371,100 | — | — |
| 2025-06-30 | $38.51 | $70.54 | 1,461,700 | — | — |
| 2025-06-27 | $38.56 | $70.63 | 1,484,600 | — | — |
| 2025-06-26 | $38.86 | $71.18 | 1,708,700 | — | — |
| 2025-06-25 | $37.78 | $69.20 | 1,186,200 | — | — |
| 2025-06-24 | $38.22 | $70.01 | 1,265,300 | — | — |
| 2025-06-23 | $38.03 | $69.66 | 1,480,300 | — | — |
| 2025-06-20 | $38.50 | $70.52 | 4,630,600 | — | — |
| 2025-06-18 | $38.57 | $70.65 | 1,376,000 | — | — |
| 2025-06-17 | $38.95 | $71.35 | 1,303,400 | — | — |
| 2025-06-16 | $38.93 | $71.31 | 1,434,100 | — | — |
| 2025-06-13 | $39.57 | $72.48 | 1,788,200 | — | — |
| 2025-06-12 | $39.45 | $72.26 | 753,600 | — | — |
| 2025-06-11 | $39.28 | $71.95 | 904,100 | — | — |
| 2025-06-10 | $38.80 | $71.07 | 566,600 | — | — |
| 2025-06-09 | $38.82 | $71.11 | 1,196,000 | — | — |
| 2025-06-06 | $38.98 | $71.40 | 711,900 | — | — |
| 2025-06-05 | $38.37 | $70.29 | 1,155,100 | — | — |
| 2025-06-04 | $37.56 | $68.80 | 1,055,000 | — | — |
| 2025-06-03 | $38.10 | $69.79 | 1,545,900 | — | — |
| 2025-06-02 | $37.59 | $68.86 | 1,962,400 | — | — |
| 2025-05-30 | $37.00 | $67.78 | 2,837,700 | — | — |
| 2025-05-29 | $37.28 | $68.29 | 6,187,000 | — | — |
| 2025-05-28 | $38.19 | $69.96 | 604,300 | — | — |
| 2025-05-27 | $38.54 | $70.60 | 489,000 | — | — |
| 2025-05-23 | $38.16 | $69.90 | 695,400 | — | — |
| 2025-05-22 | $38.01 | $69.63 | 556,500 | — | — |
| 2025-05-21 | $38.09 | $69.77 | 1,024,200 | — | — |
| 2025-05-20 | $38.83 | $71.13 | 1,150,800 | — | — |
| 2025-05-19 | $38.01 | $69.63 | 1,147,700 | — | — |
| 2025-05-16 | $38.88 | $71.22 | 419,200 | — | — |
| 2025-05-15 | $38.86 | $71.18 | 523,900 | — | — |
| 2025-05-14 | $38.82 | $71.11 | 704,000 | — | — |
| 2025-05-13 | $38.97 | $71.38 | 677,800 | — | — |
| 2025-05-12 | $38.27 | $70.10 | 797,300 | — | — |
| 2025-05-09 | $37.00 | $67.78 | 635,600 | — | — |
| 2025-05-08 | $37.07 | $67.90 | 776,600 | — | — |
| 2025-05-07 | $37.50 | $67.39 | 1,020,300 | — | — |
| 2025-05-06 | $37.24 | $66.92 | 1,299,800 | — | — |
| 2025-05-05 | $36.88 | $66.28 | 953,300 | — | — |
| 2025-05-02 | $37.18 | $66.82 | 713,000 | — | — |
| 2025-05-01 | $36.69 | $65.94 | 756,900 | — | — |
| 2025-04-30 | $37.17 | $66.80 | 1,088,000 | — | — |
| 2025-04-29 | $38.51 | $69.21 | 713,700 | — | — |
| 2025-04-28 | $38.90 | $69.91 | 590,700 | — | — |
| 2025-04-25 | $38.78 | $69.69 | 752,500 | — | — |
| 2025-04-24 | $38.96 | $70.01 | 528,800 | — | — |
| 2025-04-23 | $37.69 | $67.73 | 1,387,200 | — | — |
| 2025-04-22 | $37.43 | $67.27 | 610,300 | — | — |
| 2025-04-21 | $36.46 | $65.52 | 736,000 | — | — |
| 2025-04-17 | $37.53 | $67.45 | 1,149,500 | — | — |
| 2025-04-16 | $36.78 | $66.10 | 631,500 | — | — |
| 2025-04-15 | $36.92 | $66.35 | 920,700 | — | — |
| 2025-04-14 | $36.50 | $65.59 | 821,900 | — | — |
| 2025-04-11 | $35.68 | $64.12 | 1,006,700 | — | — |
| 2025-04-10 | $35.31 | $63.46 | 1,975,700 | — | — |
| 2025-04-09 | $36.85 | $66.22 | 1,700,900 | — | — |
| 2025-04-08 | $35.23 | $63.31 | 1,616,800 | — | — |
| 2025-04-07 | $36.12 | $64.91 | 1,922,300 | — | — |
| 2025-04-04 | $37.19 | $66.83 | 1,491,900 | — | — |
| 2025-04-03 | $41.12 | $73.90 | 1,327,200 | — | — |
| 2025-04-02 | $42.89 | $77.08 | 574,300 | — | — |
| 2025-04-01 | $42.45 | $76.29 | 992,700 | — | — |
| 2025-03-31 | $42.29 | $76.00 | 838,900 | — | — |
| 2025-03-28 | $42.50 | $76.38 | 754,400 | — | — |
| 2025-03-27 | $42.37 | $76.14 | 1,271,500 | — | — |
| 2025-03-26 | $43.04 | $77.35 | 1,151,200 | — | — |
| 2025-03-25 | $42.91 | $77.11 | 1,144,900 | — | — |
| 2025-03-24 | $42.98 | $77.24 | 891,000 | — | — |
| 2025-03-21 | $42.75 | $76.83 | 6,389,900 | — | — |
| 2025-03-20 | $43.52 | $78.21 | 943,000 | — | — |
| 2025-03-19 | $43.88 | $78.86 | 1,352,900 | — | — |
| 2025-03-18 | $43.21 | $77.65 | 893,200 | — | — |
| 2025-03-17 | $43.17 | $77.58 | 1,205,600 | — | — |
| 2025-03-14 | $42.09 | $75.64 | 1,225,300 | — | — |
| 2025-03-13 | $40.68 | $73.11 | 793,900 | — | — |
| 2025-03-12 | $40.64 | $73.03 | 954,200 | — | — |
| 2025-03-11 | $40.63 | $73.02 | 1,083,700 | — | — |
| 2025-03-10 | $40.34 | $72.49 | 1,195,100 | — | — |
| 2025-03-07 | $40.33 | $72.48 | 1,658,900 | — | — |
| 2025-03-06 | $39.75 | $71.43 | 1,135,800 | — | — |
| 2025-03-05 | $40.29 | $72.41 | 1,083,900 | — | — |
| 2025-03-04 | $40.51 | $72.80 | 1,647,000 | — | — |
| 2025-03-03 | $41.16 | $73.97 | 2,129,200 | — | — |
| 2025-02-28 | $41.73 | $74.99 | 1,463,900 | — | — |
| 2025-02-27 | $41.14 | $73.93 | 1,040,100 | — | — |
| 2025-02-26 | $40.48 | $72.75 | 1,148,100 | — | — |
| 2025-02-25 | $40.04 | $71.96 | 1,740,600 | — | — |
| 2025-02-24 | $40.52 | $72.82 | 993,400 | — | — |
| 2025-02-21 | $40.64 | $73.03 | 1,090,900 | — | — |
| 2025-02-20 | $41.26 | $74.15 | 995,500 | — | — |
| 2025-02-19 | $41.20 | $74.04 | 1,316,700 | — | — |
| 2025-02-18 | $40.99 | $73.66 | 1,497,600 | — | — |
| 2025-02-14 | $39.88 | $71.67 | 1,175,700 | — | — |
| 2025-02-13 | $39.59 | $71.15 | 1,355,500 | — | — |
| 2025-02-12 | $38.90 | $69.91 | 1,645,500 | — | — |
| 2025-02-11 | $39.37 | $70.75 | 3,954,500 | — | — |
| 2025-02-10 | $40.85 | $73.41 | 936,600 | — | — |
| 2025-02-07 | $40.49 | $72.76 | 589,000 | — | — |
| 2025-02-06 | $40.46 | $72.71 | 738,200 | — | — |
| 2025-02-05 | $41.91 | $74.06 | 1,215,400 | — | — |
| 2025-02-04 | $40.98 | $72.41 | 1,366,500 | — | — |
| 2025-02-03 | $41.38 | $73.12 | 1,045,100 | — | — |
| 2025-01-31 | $40.51 | $71.58 | 1,188,700 | — | — |
| 2025-01-30 | $41.91 | $74.06 | 3,591,900 | — | — |
| 2025-01-29 | $41.70 | $73.69 | 1,752,800 | — | — |
| 2025-01-28 | $40.87 | $72.22 | 801,400 | — | — |
| 2025-01-27 | $40.19 | $71.02 | 1,033,200 | — | — |
| 2025-01-24 | $41.28 | $72.94 | 765,600 | — | — |
| 2025-01-23 | $40.84 | $72.17 | 862,200 | — | — |
| 2025-01-22 | $40.75 | $72.01 | 1,220,200 | — | — |
| 2025-01-21 | $41.08 | $72.59 | 1,548,300 | — | — |
| 2025-01-17 | $41.28 | $72.94 | 1,042,500 | — | — |
| 2025-01-16 | $40.30 | $71.21 | 922,600 | — | — |
| 2025-01-15 | $39.48 | $69.76 | 963,200 | — | — |
| 2025-01-14 | $40.07 | $70.81 | 1,211,600 | — | — |
| 2025-01-13 | $38.87 | $68.68 | 734,500 | — | — |
| 2025-01-10 | $37.88 | $66.94 | 608,500 | — | — |
| 2025-01-08 | $38.43 | $67.91 | 657,100 | — | — |
| 2025-01-07 | $37.93 | $67.02 | 702,100 | — | — |
| 2025-01-06 | $37.94 | $67.04 | 504,900 | — | — |
| 2025-01-03 | $37.85 | $66.88 | 386,000 | — | — |
| 2025-01-02 | $37.59 | $66.42 | 467,000 | — | — |