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
- 2019-09-13 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 | $32.47 | $32.47 | 14,117,900 | — | — |
| 2025-12-30 | $33.04 | $33.04 | 11,262,600 | — | — |
| 2025-12-29 | $34.10 | $34.10 | 9,225,200 | — | — |
| 2025-12-26 | $34.31 | $34.31 | 9,909,800 | — | — |
| 2025-12-24 | $34.67 | $34.67 | 4,922,700 | — | — |
| 2025-12-23 | $34.80 | $34.80 | 9,523,700 | — | — |
| 2025-12-22 | $35.05 | $35.05 | 12,908,200 | — | — |
| 2025-12-19 | $35.56 | $35.56 | 13,764,600 | — | — |
| 2025-12-18 | $34.77 | $34.77 | 11,728,300 | — | — |
| 2025-12-17 | $34.97 | $34.97 | 11,451,500 | — | — |
| 2025-12-16 | $36.86 | $36.86 | 10,360,000 | — | — |
| 2025-12-15 | $36.25 | $36.25 | 11,294,500 | — | — |
| 2025-12-12 | $37.21 | $37.21 | 10,345,200 | — | — |
| 2025-12-11 | $37.77 | $37.77 | 10,260,300 | — | — |
| 2025-12-10 | $37.88 | $37.88 | 16,426,400 | — | — |
| 2025-12-09 | $39.82 | $39.82 | 12,617,600 | — | — |
| 2025-12-08 | $39.12 | $39.12 | 9,713,100 | — | — |
| 2025-12-05 | $39.20 | $39.20 | 22,174,100 | — | — |
| 2025-12-04 | $40.02 | $40.02 | 24,755,200 | — | — |
| 2025-12-03 | $37.07 | $37.07 | 10,875,200 | — | — |
| 2025-12-02 | $36.31 | $36.31 | 12,076,000 | — | — |
| 2025-12-01 | $37.51 | $37.51 | 13,564,100 | — | — |
| 2025-11-28 | $39.76 | $39.76 | 9,363,600 | — | — |
| 2025-11-26 | $38.40 | $38.40 | 13,448,300 | — | — |
| 2025-11-25 | $37.09 | $37.09 | 14,394,300 | — | — |
| 2025-11-24 | $37.78 | $37.78 | 20,835,800 | — | — |
| 2025-11-21 | $34.71 | $34.71 | 18,775,400 | — | — |
| 2025-11-20 | $33.62 | $33.62 | 28,325,500 | — | — |
| 2025-11-19 | $35.83 | $35.83 | 20,963,500 | — | — |
| 2025-11-18 | $36.26 | $36.26 | 26,537,300 | — | — |
| 2025-11-17 | $35.58 | $35.58 | 30,155,500 | — | — |
| 2025-11-14 | $36.98 | $36.98 | 31,484,900 | — | — |
| 2025-11-13 | $36.05 | $36.05 | 34,913,200 | — | — |
| 2025-11-12 | $39.02 | $39.02 | 21,967,400 | — | — |
| 2025-11-11 | $39.75 | $39.75 | 22,892,200 | — | — |
| 2025-11-10 | $41.05 | $41.05 | 21,798,900 | — | — |
| 2025-11-07 | $41.03 | $41.03 | 28,934,600 | — | — |
| 2025-11-06 | $41.52 | $41.52 | 43,246,900 | — | — |
| 2025-11-05 | $43.73 | $43.73 | 36,297,500 | — | — |
| 2025-11-04 | $42.79 | $42.79 | 61,191,400 | — | — |
| 2025-11-03 | $44.39 | $44.39 | 40,539,900 | — | — |
| 2025-10-31 | $45.46 | $45.46 | 21,891,900 | — | — |
| 2025-10-30 | $44.06 | $44.06 | 17,049,000 | — | — |
| 2025-10-29 | $46.63 | $46.63 | 19,797,100 | — | — |
| 2025-10-28 | $47.12 | $47.12 | 13,822,100 | — | — |
| 2025-10-27 | $48.23 | $48.23 | 16,742,100 | — | — |
| 2025-10-24 | $48.78 | $48.78 | 16,063,500 | — | — |
| 2025-10-23 | $48.49 | $48.49 | 18,463,700 | — | — |
| 2025-10-22 | $47.46 | $47.46 | 23,866,300 | — | — |
| 2025-10-21 | $49.36 | $49.36 | 29,718,000 | — | — |
| 2025-10-20 | $51.36 | $51.36 | 30,101,300 | — | — |
| 2025-10-17 | $49.78 | $49.78 | 74,581,700 | — | — |
| 2025-10-16 | $59.15 | $59.15 | 38,182,400 | — | — |
| 2025-10-15 | $62.76 | $62.76 | 55,066,000 | — | — |
| 2025-10-14 | $54.02 | $54.02 | 21,104,000 | — | — |
| 2025-10-13 | $54.73 | $54.73 | 23,360,300 | — | — |
| 2025-10-10 | $53.95 | $53.95 | 31,952,800 | — | — |
| 2025-10-09 | $58.25 | $58.25 | 19,685,700 | — | — |
| 2025-10-08 | $58.17 | $58.17 | 32,546,700 | — | — |
| 2025-10-07 | $57.97 | $57.97 | 33,007,600 | — | — |
| 2025-10-06 | $54.76 | $54.76 | 27,144,400 | — | — |
| 2025-10-03 | $52.54 | $52.54 | 35,805,500 | — | — |
| 2025-10-02 | $57.87 | $57.87 | 25,918,200 | — | — |
| 2025-10-01 | $56.31 | $56.31 | 24,723,500 | — | — |
| 2025-09-30 | $56.72 | $56.72 | 20,804,800 | — | — |
| 2025-09-29 | $59.12 | $59.12 | 26,127,900 | — | — |
| 2025-09-26 | $58.40 | $58.40 | 27,271,500 | — | — |
| 2025-09-25 | $54.87 | $54.87 | 22,269,400 | — | — |
| 2025-09-24 | $53.25 | $53.25 | 23,273,000 | — | — |
| 2025-09-23 | $56.00 | $56.00 | 22,345,900 | — | — |
| 2025-09-22 | $57.70 | $57.70 | 18,736,300 | — | — |
| 2025-09-19 | $57.82 | $57.82 | 36,251,600 | — | — |
| 2025-09-18 | $56.20 | $56.20 | 37,206,000 | — | — |
| 2025-09-17 | $50.35 | $50.35 | 26,977,800 | — | — |
| 2025-09-16 | $50.89 | $50.89 | 49,261,600 | — | — |
| 2025-09-15 | $53.96 | $53.96 | 28,041,700 | — | — |
| 2025-09-12 | $55.50 | $55.50 | 35,502,300 | — | — |
| 2025-09-11 | $51.76 | $51.76 | 34,586,700 | — | — |
| 2025-09-10 | $47.78 | $47.78 | 29,097,500 | — | — |
| 2025-09-09 | $47.79 | $47.79 | 22,266,900 | — | — |
| 2025-09-08 | $49.64 | $49.64 | 34,988,000 | — | — |
| 2025-09-05 | $48.41 | $48.41 | 24,064,500 | — | — |
| 2025-09-04 | $48.11 | $48.11 | 44,797,900 | — | — |
| 2025-09-03 | $44.46 | $44.46 | 30,523,600 | — | — |
| 2025-09-02 | $41.53 | $41.53 | 14,391,200 | — | — |
| 2025-08-29 | $42.35 | $42.35 | 16,151,100 | — | — |
| 2025-08-28 | $44.12 | $44.12 | 17,802,000 | — | — |
| 2025-08-27 | $44.01 | $44.01 | 19,903,400 | — | — |
| 2025-08-26 | $45.35 | $45.35 | 29,415,900 | — | — |
| 2025-08-25 | $42.99 | $42.99 | 17,811,100 | — | — |
| 2025-08-22 | $44.57 | $44.57 | 28,003,400 | — | — |
| 2025-08-21 | $43.96 | $43.96 | 27,665,700 | — | — |
| 2025-08-20 | $43.38 | $43.38 | 24,709,600 | — | — |
| 2025-08-19 | $42.18 | $42.18 | 22,071,400 | — | — |
| 2025-08-18 | $45.10 | $45.10 | 21,557,700 | — | — |
| 2025-08-15 | $46.02 | $46.02 | 18,163,400 | — | — |
| 2025-08-14 | $47.13 | $47.13 | 24,049,200 | — | — |
| 2025-08-13 | $48.33 | $48.33 | 19,269,100 | — | — |
| 2025-08-12 | $47.96 | $47.96 | 30,022,400 | — | — |
| 2025-08-11 | $49.98 | $49.98 | 27,019,900 | — | — |
| 2025-08-08 | $51.94 | $51.94 | 23,206,200 | — | — |
| 2025-08-07 | $51.05 | $51.05 | 32,134,500 | — | — |
| 2025-08-06 | $51.13 | $51.13 | 46,133,300 | — | — |
| 2025-08-05 | $55.52 | $55.52 | 105,853,300 | — | — |
| 2025-08-04 | $63.35 | $63.35 | 37,443,400 | — | — |
| 2025-08-01 | $62.55 | $62.55 | 26,736,400 | — | — |
| 2025-07-31 | $66.18 | $66.18 | 38,205,000 | — | — |
| 2025-07-30 | $65.53 | $65.53 | 55,250,600 | — | — |
| 2025-07-29 | $60.27 | $60.27 | 35,638,800 | — | — |
| 2025-07-28 | $58.68 | $58.68 | 22,878,400 | — | — |
| 2025-07-25 | $57.65 | $57.65 | 46,347,000 | — | — |
| 2025-07-24 | $57.32 | $57.32 | 26,514,800 | — | — |
| 2025-07-23 | $58.02 | $58.02 | 81,802,300 | — | — |
| 2025-07-22 | $50.01 | $50.01 | 24,104,200 | — | — |
| 2025-07-21 | $47.60 | $47.60 | 26,123,400 | — | — |
| 2025-07-18 | $50.38 | $50.38 | 22,080,500 | — | — |
| 2025-07-17 | $49.99 | $49.99 | 21,167,800 | — | — |
| 2025-07-16 | $51.85 | $51.85 | 22,062,400 | — | — |
| 2025-07-15 | $50.46 | $50.46 | 21,863,800 | — | — |
| 2025-07-14 | $52.03 | $52.03 | 35,149,300 | — | — |
| 2025-07-11 | $47.89 | $47.89 | 19,001,000 | — | — |
| 2025-07-10 | $50.27 | $50.27 | 21,342,700 | — | — |
| 2025-07-09 | $51.24 | $51.24 | 39,491,900 | — | — |
| 2025-07-08 | $48.96 | $48.96 | 30,597,200 | — | — |
| 2025-07-07 | $48.42 | $48.42 | 27,366,100 | — | — |
| 2025-07-03 | $47.98 | $47.98 | 17,394,300 | — | — |
| 2025-07-02 | $47.46 | $47.46 | 24,263,300 | — | — |
| 2025-07-01 | $47.96 | $47.96 | 35,681,000 | — | — |
| 2025-06-30 | $49.85 | $49.85 | 36,568,600 | — | — |
| 2025-06-27 | $49.41 | $49.41 | 83,385,600 | — | — |
| 2025-06-26 | $46.28 | $46.28 | 64,363,800 | — | — |
| 2025-06-25 | $41.41 | $41.41 | 62,880,200 | — | — |
| 2025-06-24 | $42.95 | $42.95 | 63,586,500 | — | — |
| 2025-06-23 | $41.98 | $41.98 | 176,087,900 | — | — |
| 2025-06-20 | $64.22 | $64.22 | 42,237,200 | — | — |
| 2025-06-18 | $61.07 | $61.07 | 43,348,400 | — | — |
| 2025-06-17 | $59.24 | $59.24 | 35,241,400 | — | — |
| 2025-06-16 | $59.78 | $59.78 | 42,208,900 | — | — |
| 2025-06-13 | $55.48 | $55.48 | 26,398,500 | — | — |
| 2025-06-12 | $57.15 | $57.15 | 34,448,000 | — | — |
| 2025-06-11 | $57.56 | $57.56 | 28,327,000 | — | — |
| 2025-06-10 | $55.25 | $55.25 | 38,352,500 | — | — |
| 2025-06-09 | $56.86 | $56.86 | 27,510,800 | — | — |
| 2025-06-06 | $56.33 | $56.33 | 41,606,400 | — | — |
| 2025-06-05 | $52.77 | $52.77 | 36,763,300 | — | — |
| 2025-06-04 | $53.61 | $53.61 | 60,443,200 | — | — |
| 2025-06-03 | $54.73 | $54.73 | 114,947,700 | — | — |
| 2025-06-02 | $56.77 | $56.77 | 36,132,400 | — | — |
| 2025-05-30 | $56.56 | $56.56 | 41,060,700 | — | — |
| 2025-05-29 | $52.40 | $52.40 | 15,830,600 | — | — |
| 2025-05-28 | $53.34 | $53.34 | 19,725,300 | — | — |
| 2025-05-27 | $53.36 | $53.36 | 27,304,400 | — | — |
| 2025-05-23 | $54.83 | $54.83 | 23,607,600 | — | — |
| 2025-05-22 | $53.52 | $53.52 | 48,861,300 | — | — |
| 2025-05-21 | $58.00 | $58.00 | 38,861,800 | — | — |
| 2025-05-20 | $61.21 | $61.21 | 35,759,200 | — | — |
| 2025-05-19 | $62.34 | $62.34 | 35,719,800 | — | — |
| 2025-05-16 | $64.65 | $64.65 | 51,619,600 | — | — |
| 2025-05-15 | $58.58 | $58.58 | 56,408,300 | — | — |
| 2025-05-14 | $61.12 | $61.12 | 46,964,000 | — | — |
| 2025-05-13 | $64.00 | $64.00 | 77,358,700 | — | — |
| 2025-05-12 | $55.21 | $55.21 | 59,273,900 | — | — |
| 2025-05-09 | $51.96 | $51.96 | 61,867,600 | — | — |
| 2025-05-08 | $51.40 | $51.40 | 81,324,500 | — | — |
| 2025-05-07 | $52.35 | $52.35 | 85,989,900 | — | — |
| 2025-05-06 | $49.47 | $49.47 | 157,524,000 | — | — |
| 2025-05-05 | $41.88 | $41.88 | 72,476,600 | — | — |
| 2025-05-02 | $40.82 | $40.82 | 49,783,000 | — | — |
| 2025-05-01 | $36.16 | $36.16 | 42,859,200 | — | — |
| 2025-04-30 | $33.10 | $33.10 | 38,982,600 | — | — |
| 2025-04-29 | $35.04 | $35.04 | 152,176,200 | — | — |
| 2025-04-28 | $28.48 | $28.48 | 32,802,300 | — | — |
| 2025-04-25 | $28.09 | $28.09 | 13,798,200 | — | — |
| 2025-04-24 | $28.14 | $28.14 | 13,998,100 | — | — |
| 2025-04-23 | $26.71 | $26.71 | 22,062,200 | — | — |
| 2025-04-22 | $25.35 | $25.35 | 21,898,600 | — | — |
| 2025-04-21 | $25.84 | $25.84 | 10,878,200 | — | — |
| 2025-04-17 | $27.23 | $27.23 | 18,498,400 | — | — |
| 2025-04-16 | $26.95 | $26.95 | 20,733,000 | — | — |
| 2025-04-15 | $29.46 | $29.46 | 14,703,700 | — | — |
| 2025-04-14 | $28.31 | $28.31 | 13,987,400 | — | — |
| 2025-04-11 | $27.23 | $27.23 | 16,252,900 | — | — |
| 2025-04-10 | $26.81 | $26.81 | 19,393,500 | — | — |
| 2025-04-09 | $29.49 | $29.49 | 34,893,100 | — | — |
| 2025-04-08 | $26.10 | $26.10 | 26,805,700 | — | — |
| 2025-04-07 | $27.77 | $27.77 | 26,512,900 | — | — |
| 2025-04-04 | $25.99 | $25.99 | 27,692,800 | — | — |
| 2025-04-03 | $27.99 | $27.99 | 19,702,700 | — | — |
| 2025-04-02 | $31.22 | $31.22 | 25,183,700 | — | — |
| 2025-04-01 | $31.05 | $31.05 | 46,231,100 | — | — |
| 2025-03-31 | $29.55 | $29.55 | 19,861,600 | — | — |
| 2025-03-28 | $29.14 | $29.14 | 20,932,200 | — | — |
| 2025-03-27 | $31.92 | $31.92 | 15,241,700 | — | — |
| 2025-03-26 | $33.36 | $33.36 | 17,227,100 | — | — |
| 2025-03-25 | $37.04 | $37.04 | 17,549,600 | — | — |
| 2025-03-24 | $37.41 | $37.41 | 26,407,400 | — | — |
| 2025-03-21 | $34.75 | $34.75 | 49,693,300 | — | — |
| 2025-03-20 | $32.87 | $32.87 | 15,791,100 | — | — |
| 2025-03-19 | $33.88 | $33.88 | 17,741,900 | — | — |
| 2025-03-18 | $31.49 | $31.49 | 15,345,700 | — | — |
| 2025-03-17 | $34.69 | $34.69 | 18,134,400 | — | — |
| 2025-03-14 | $33.14 | $33.14 | 17,092,900 | — | — |
| 2025-03-13 | $31.54 | $31.54 | 19,828,500 | — | — |
| 2025-03-12 | $33.93 | $33.93 | 21,357,500 | — | — |
| 2025-03-11 | $34.71 | $34.71 | 23,553,700 | — | — |
| 2025-03-10 | $34.47 | $34.47 | 29,324,200 | — | — |
| 2025-03-07 | $35.95 | $35.95 | 23,580,200 | — | — |
| 2025-03-06 | $34.39 | $34.39 | 31,345,400 | — | — |
| 2025-03-05 | $40.89 | $40.89 | 21,294,300 | — | — |
| 2025-03-04 | $40.49 | $40.49 | 24,460,300 | — | — |
| 2025-03-03 | $40.68 | $40.68 | 25,679,000 | — | — |
| 2025-02-28 | $45.09 | $45.09 | 30,500,100 | — | — |
| 2025-02-27 | $41.34 | $41.34 | 40,655,100 | — | — |
| 2025-02-26 | $41.89 | $41.89 | 44,967,100 | — | — |
| 2025-02-25 | $39.86 | $39.86 | 82,827,000 | — | — |
| 2025-02-24 | $51.31 | $51.31 | 63,215,400 | — | — |
| 2025-02-21 | $49.28 | $49.28 | 88,977,000 | — | — |
| 2025-02-20 | $66.41 | $66.41 | 30,853,000 | — | — |
| 2025-02-19 | $68.74 | $68.74 | 59,517,400 | — | — |
| 2025-02-18 | $58.50 | $58.50 | 21,100,900 | — | — |
| 2025-02-14 | $60.47 | $60.47 | 38,734,300 | — | — |
| 2025-02-13 | $59.18 | $59.18 | 42,823,800 | — | — |
| 2025-02-12 | $46.34 | $46.34 | 9,167,900 | — | — |
| 2025-02-11 | $43.58 | $43.58 | 7,337,100 | — | — |
| 2025-02-10 | $44.77 | $44.77 | 13,148,800 | — | — |
| 2025-02-07 | $42.55 | $42.55 | 21,856,500 | — | — |
| 2025-02-06 | $40.47 | $40.47 | 15,790,500 | — | — |
| 2025-02-05 | $42.20 | $42.20 | 17,369,000 | — | — |
| 2025-02-04 | $41.85 | $41.85 | 16,473,400 | — | — |
| 2025-02-03 | $38.93 | $38.93 | 19,020,400 | — | — |
| 2025-01-31 | $37.28 | $37.28 | 19,691,200 | — | — |
| 2025-01-30 | $33.96 | $33.96 | 11,315,800 | — | — |
| 2025-01-29 | $31.86 | $31.86 | 6,040,500 | — | — |
| 2025-01-28 | $31.54 | $31.54 | 7,679,400 | — | — |
| 2025-01-27 | $30.51 | $30.51 | 10,985,000 | — | — |
| 2025-01-24 | $30.87 | $30.87 | 8,964,300 | — | — |
| 2025-01-23 | $30.89 | $30.89 | 9,509,000 | — | — |
| 2025-01-22 | $29.72 | $29.72 | 7,627,200 | — | — |
| 2025-01-21 | $29.81 | $29.81 | 11,636,000 | — | — |
| 2025-01-17 | $27.85 | $27.85 | 18,881,000 | — | — |
| 2025-01-16 | $27.94 | $27.94 | 9,732,000 | — | — |
| 2025-01-15 | $27.86 | $27.86 | 10,510,600 | — | — |
| 2025-01-14 | $26.21 | $26.21 | 7,157,000 | — | — |
| 2025-01-13 | $25.90 | $25.90 | 11,874,800 | — | — |
| 2025-01-10 | $25.41 | $25.41 | 9,237,100 | — | — |
| 2025-01-08 | $25.73 | $25.73 | 11,265,200 | — | — |
| 2025-01-07 | $27.67 | $27.67 | 10,929,200 | — | — |
| 2025-01-06 | $26.90 | $26.90 | 9,048,400 | — | — |
| 2025-01-03 | $26.63 | $26.63 | 7,243,100 | — | — |
| 2025-01-02 | $25.20 | $25.20 | 9,574,200 | — | — |