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
- 2021-12-15 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 | $35.45 | $35.45 | 2,857,700 | — | — |
| 2025-12-30 | $35.98 | $35.98 | 3,619,700 | — | — |
| 2025-12-29 | $36.28 | $36.28 | 3,178,300 | — | — |
| 2025-12-26 | $36.48 | $36.48 | 2,484,100 | — | — |
| 2025-12-24 | $36.56 | $36.56 | 1,489,400 | — | — |
| 2025-12-23 | $37.15 | $37.15 | 3,912,900 | — | — |
| 2025-12-22 | $38.37 | $38.37 | 3,398,900 | — | — |
| 2025-12-19 | $38.19 | $38.19 | 13,254,800 | — | — |
| 2025-12-18 | $38.15 | $38.15 | 7,015,600 | — | — |
| 2025-12-17 | $38.23 | $38.23 | 5,297,700 | — | — |
| 2025-12-16 | $38.98 | $38.98 | 6,129,000 | — | — |
| 2025-12-15 | $39.67 | $39.67 | 9,317,700 | — | — |
| 2025-12-12 | $41.39 | $41.39 | 6,764,800 | — | — |
| 2025-12-11 | $43.85 | $43.85 | 5,455,500 | — | — |
| 2025-12-10 | $45.02 | $45.02 | 5,801,100 | — | — |
| 2025-12-09 | $43.79 | $43.79 | 7,014,900 | — | — |
| 2025-12-08 | $43.76 | $43.76 | 9,023,400 | — | — |
| 2025-12-05 | $45.22 | $45.22 | 21,626,700 | — | — |
| 2025-12-04 | $40.71 | $40.71 | 11,667,200 | — | — |
| 2025-12-03 | $39.01 | $39.01 | 4,850,400 | — | — |
| 2025-12-02 | $37.98 | $37.98 | 4,720,600 | — | — |
| 2025-12-01 | $37.27 | $37.27 | 4,454,500 | — | — |
| 2025-11-28 | $38.03 | $38.03 | 2,076,500 | — | — |
| 2025-11-26 | $37.35 | $37.35 | 2,636,500 | — | — |
| 2025-11-25 | $37.45 | $37.45 | 4,055,700 | — | — |
| 2025-11-24 | $36.28 | $36.28 | 7,707,100 | — | — |
| 2025-11-21 | $36.72 | $36.72 | 5,667,200 | — | — |
| 2025-11-20 | $35.03 | $35.03 | 4,077,000 | — | — |
| 2025-11-19 | $36.45 | $36.45 | 3,056,700 | — | — |
| 2025-11-18 | $36.29 | $36.29 | 3,625,900 | — | — |
| 2025-11-17 | $36.45 | $36.45 | 4,805,900 | — | — |
| 2025-11-14 | $37.81 | $37.81 | 2,737,000 | — | — |
| 2025-11-13 | $38.72 | $38.72 | 5,868,100 | — | — |
| 2025-11-12 | $39.44 | $39.44 | 5,032,100 | — | — |
| 2025-11-11 | $39.83 | $39.83 | 3,994,400 | — | — |
| 2025-11-10 | $39.83 | $39.83 | 3,970,100 | — | — |
| 2025-11-07 | $38.83 | $38.83 | 3,937,600 | — | — |
| 2025-11-06 | $38.10 | $38.10 | 4,229,900 | — | — |
| 2025-11-05 | $38.75 | $38.75 | 2,830,000 | — | — |
| 2025-11-04 | $38.72 | $38.72 | 4,980,700 | — | — |
| 2025-11-03 | $40.49 | $40.49 | 3,771,000 | — | — |
| 2025-10-31 | $40.17 | $40.17 | 4,395,400 | — | — |
| 2025-10-30 | $38.57 | $38.57 | 2,542,300 | — | — |
| 2025-10-29 | $39.32 | $39.32 | 2,380,200 | — | — |
| 2025-10-28 | $39.99 | $39.99 | 3,099,900 | — | — |
| 2025-10-27 | $39.91 | $39.91 | 2,706,700 | — | — |
| 2025-10-24 | $39.25 | $39.25 | 2,740,100 | — | — |
| 2025-10-23 | $38.65 | $38.65 | 1,686,400 | — | — |
| 2025-10-22 | $38.14 | $38.14 | 2,398,600 | — | — |
| 2025-10-21 | $39.15 | $39.15 | 5,576,200 | — | — |
| 2025-10-20 | $37.21 | $37.21 | 2,266,500 | — | — |
| 2025-10-17 | $36.54 | $36.54 | 2,527,800 | — | — |
| 2025-10-16 | $36.42 | $36.42 | 2,958,800 | — | — |
| 2025-10-15 | $37.71 | $37.71 | 3,620,400 | — | — |
| 2025-10-14 | $38.04 | $38.04 | 3,810,400 | — | — |
| 2025-10-13 | $37.56 | $37.56 | 2,856,100 | — | — |
| 2025-10-10 | $36.86 | $36.86 | 3,819,700 | — | — |
| 2025-10-09 | $40.07 | $40.07 | 4,073,500 | — | — |
| 2025-10-08 | $40.29 | $40.29 | 10,266,800 | — | — |
| 2025-10-07 | $38.72 | $38.72 | 8,394,000 | — | — |
| 2025-10-06 | $40.08 | $40.08 | 5,323,600 | — | — |
| 2025-10-03 | $39.10 | $39.10 | 3,447,900 | — | — |
| 2025-10-02 | $39.13 | $39.13 | 6,888,800 | — | — |
| 2025-10-01 | $38.13 | $38.13 | 6,746,200 | — | — |
| 2025-09-30 | $37.25 | $37.25 | 5,923,600 | — | — |
| 2025-09-29 | $37.22 | $37.22 | 4,368,000 | — | — |
| 2025-09-26 | $38.02 | $38.02 | 8,755,800 | — | — |
| 2025-09-25 | $38.51 | $38.51 | 7,171,000 | — | — |
| 2025-09-24 | $36.94 | $36.94 | 3,732,400 | — | — |
| 2025-09-23 | $38.41 | $38.41 | 4,399,400 | — | — |
| 2025-09-22 | $39.31 | $39.31 | 4,637,800 | — | — |
| 2025-09-19 | $40.08 | $40.08 | 5,937,900 | — | — |
| 2025-09-18 | $39.97 | $39.97 | 6,284,700 | — | — |
| 2025-09-17 | $38.87 | $38.87 | 9,149,400 | — | — |
| 2025-09-16 | $39.48 | $39.48 | 4,374,500 | — | — |
| 2025-09-15 | $39.45 | $39.45 | 5,568,900 | — | — |
| 2025-09-12 | $38.26 | $38.26 | 5,905,000 | — | — |
| 2025-09-11 | $38.69 | $38.69 | 6,424,100 | — | — |
| 2025-09-10 | $38.75 | $38.75 | 8,949,100 | — | — |
| 2025-09-09 | $38.60 | $38.60 | 16,432,500 | — | — |
| 2025-09-08 | $41.53 | $41.53 | 9,276,300 | — | — |
| 2025-09-05 | $42.09 | $42.09 | 23,981,800 | — | — |
| 2025-09-04 | $35.84 | $35.84 | 9,995,400 | — | — |
| 2025-09-03 | $35.51 | $35.51 | 6,093,900 | — | — |
| 2025-09-02 | $35.49 | $35.49 | 4,389,000 | — | — |
| 2025-08-29 | $36.14 | $36.14 | 3,664,000 | — | — |
| 2025-08-28 | $36.45 | $36.45 | 5,405,400 | — | — |
| 2025-08-27 | $35.65 | $35.65 | 4,554,000 | — | — |
| 2025-08-26 | $33.60 | $33.60 | 7,609,900 | — | — |
| 2025-08-25 | $34.40 | $34.40 | 6,681,400 | — | — |
| 2025-08-22 | $34.79 | $34.79 | 5,980,400 | — | — |
| 2025-08-21 | $32.84 | $32.84 | 2,636,800 | — | — |
| 2025-08-20 | $33.00 | $33.00 | 3,047,800 | — | — |
| 2025-08-19 | $33.12 | $33.12 | 3,330,300 | — | — |
| 2025-08-18 | $33.90 | $33.90 | 2,813,400 | — | — |
| 2025-08-15 | $33.53 | $33.53 | 3,776,300 | — | — |
| 2025-08-14 | $32.22 | $32.22 | 6,173,900 | — | — |
| 2025-08-13 | $33.00 | $33.00 | 6,848,900 | — | — |
| 2025-08-12 | $32.69 | $32.69 | 5,195,400 | — | — |
| 2025-08-11 | $32.50 | $32.50 | 7,183,200 | — | — |
| 2025-08-08 | $33.74 | $33.74 | 4,809,400 | — | — |
| 2025-08-07 | $34.58 | $34.58 | 7,472,500 | — | — |
| 2025-08-06 | $36.77 | $36.77 | 4,088,900 | — | — |
| 2025-08-05 | $35.91 | $35.91 | 4,883,100 | — | — |
| 2025-08-04 | $37.60 | $37.60 | 2,633,400 | — | — |
| 2025-08-01 | $36.01 | $36.01 | 4,417,800 | — | — |
| 2025-07-31 | $38.03 | $38.03 | 2,660,100 | — | — |
| 2025-07-30 | $38.53 | $38.53 | 4,673,400 | — | — |
| 2025-07-29 | $39.24 | $39.24 | 3,239,300 | — | — |
| 2025-07-28 | $39.66 | $39.66 | 6,826,500 | — | — |
| 2025-07-25 | $38.99 | $38.99 | 1,989,200 | — | — |
| 2025-07-24 | $38.12 | $38.12 | 2,913,700 | — | — |
| 2025-07-23 | $38.61 | $38.61 | 2,740,000 | — | — |
| 2025-07-22 | $37.77 | $37.77 | 4,105,500 | — | — |
| 2025-07-21 | $38.15 | $38.15 | 6,126,400 | — | — |
| 2025-07-18 | $39.24 | $39.24 | 4,421,300 | — | — |
| 2025-07-17 | $38.15 | $38.15 | 3,192,900 | — | — |
| 2025-07-16 | $37.99 | $37.99 | 3,055,600 | — | — |
| 2025-07-15 | $37.62 | $37.62 | 3,034,800 | — | — |
| 2025-07-14 | $37.56 | $37.56 | 4,648,500 | — | — |
| 2025-07-11 | $37.39 | $37.39 | 4,123,500 | — | — |
| 2025-07-10 | $37.69 | $37.69 | 4,698,000 | — | — |
| 2025-07-09 | $39.28 | $39.28 | 4,201,200 | — | — |
| 2025-07-08 | $38.58 | $38.58 | 4,657,800 | — | — |
| 2025-07-07 | $39.08 | $39.08 | 4,005,800 | — | — |
| 2025-07-03 | $39.11 | $39.11 | 4,249,700 | — | — |
| 2025-07-02 | $38.38 | $38.38 | 6,666,600 | — | — |
| 2025-07-01 | $39.16 | $39.16 | 5,525,900 | — | — |
| 2025-06-30 | $39.78 | $39.78 | 7,598,900 | — | — |
| 2025-06-27 | $39.60 | $39.60 | 29,780,500 | — | — |
| 2025-06-26 | $39.72 | $39.72 | 5,718,200 | — | — |
| 2025-06-25 | $38.65 | $38.65 | 8,029,500 | — | — |
| 2025-06-24 | $40.28 | $40.28 | 7,598,700 | — | — |
| 2025-06-23 | $39.23 | $39.23 | 6,291,100 | — | — |
| 2025-06-20 | $39.17 | $39.17 | 11,061,200 | — | — |
| 2025-06-18 | $38.69 | $38.69 | 7,724,000 | — | — |
| 2025-06-17 | $38.22 | $38.22 | 6,780,300 | — | — |
| 2025-06-16 | $39.12 | $39.12 | 8,021,500 | — | — |
| 2025-06-13 | $39.21 | $39.21 | 5,493,500 | — | — |
| 2025-06-12 | $40.69 | $40.69 | 9,472,100 | — | — |
| 2025-06-11 | $42.34 | $42.34 | 7,956,200 | — | — |
| 2025-06-10 | $41.94 | $41.94 | 18,681,600 | — | — |
| 2025-06-09 | $44.69 | $44.69 | 5,081,800 | — | — |
| 2025-06-06 | $45.10 | $45.10 | 14,851,400 | — | — |
| 2025-06-05 | $47.25 | $47.25 | 8,120,200 | — | — |
| 2025-06-04 | $46.73 | $46.73 | 4,439,200 | — | — |
| 2025-06-03 | $45.87 | $45.87 | 4,328,000 | — | — |
| 2025-06-02 | $46.64 | $46.64 | 3,899,600 | — | — |
| 2025-05-30 | $46.54 | $46.54 | 6,667,100 | — | — |
| 2025-05-29 | $45.78 | $45.78 | 2,811,300 | — | — |
| 2025-05-28 | $46.48 | $46.48 | 3,029,800 | — | — |
| 2025-05-27 | $46.79 | $46.79 | 2,369,900 | — | — |
| 2025-05-23 | $45.50 | $45.50 | 1,910,200 | — | — |
| 2025-05-22 | $46.14 | $46.14 | 3,065,600 | — | — |
| 2025-05-21 | $45.65 | $45.65 | 2,081,300 | — | — |
| 2025-05-20 | $47.31 | $47.31 | 1,587,200 | — | — |
| 2025-05-19 | $47.62 | $47.62 | 2,438,500 | — | — |
| 2025-05-16 | $47.42 | $47.42 | 2,949,600 | — | — |
| 2025-05-15 | $46.93 | $46.93 | 1,974,600 | — | — |
| 2025-05-14 | $47.74 | $47.74 | 3,302,400 | — | — |
| 2025-05-13 | $46.63 | $46.63 | 1,591,200 | — | — |
| 2025-05-12 | $45.25 | $45.25 | 3,137,000 | — | — |
| 2025-05-09 | $43.30 | $43.30 | 2,002,400 | — | — |
| 2025-05-08 | $43.42 | $43.42 | 2,188,900 | — | — |
| 2025-05-07 | $41.96 | $41.96 | 2,934,000 | — | — |
| 2025-05-06 | $41.40 | $41.40 | 2,188,500 | — | — |
| 2025-05-05 | $41.36 | $41.36 | 2,300,800 | — | — |
| 2025-05-02 | $41.39 | $41.39 | 2,604,500 | — | — |
| 2025-05-01 | $40.05 | $40.05 | 2,185,900 | — | — |
| 2025-04-30 | $39.66 | $39.66 | 2,426,200 | — | — |
| 2025-04-29 | $39.24 | $39.24 | 2,310,900 | — | — |
| 2025-04-28 | $39.80 | $39.80 | 2,280,100 | — | — |
| 2025-04-25 | $39.42 | $39.42 | 2,163,200 | — | — |
| 2025-04-24 | $39.22 | $39.22 | 3,159,700 | — | — |
| 2025-04-23 | $37.22 | $37.22 | 3,974,600 | — | — |
| 2025-04-22 | $35.47 | $35.47 | 6,647,100 | — | — |
| 2025-04-21 | $35.50 | $35.50 | 3,861,700 | — | — |
| 2025-04-17 | $37.52 | $37.52 | 2,784,900 | — | — |
| 2025-04-16 | $38.85 | $38.85 | 3,458,400 | — | — |
| 2025-04-15 | $38.68 | $38.68 | 3,029,200 | — | — |
| 2025-04-14 | $37.25 | $37.25 | 2,224,500 | — | — |
| 2025-04-11 | $37.79 | $37.79 | 2,642,400 | — | — |
| 2025-04-10 | $37.40 | $37.40 | 4,499,000 | — | — |
| 2025-04-09 | $39.46 | $39.46 | 8,079,100 | — | — |
| 2025-04-08 | $34.16 | $34.16 | 9,512,400 | — | — |
| 2025-04-07 | $33.64 | $33.64 | 9,620,600 | — | — |
| 2025-04-04 | $33.46 | $33.46 | 13,036,000 | — | — |
| 2025-04-03 | $34.11 | $34.11 | 10,860,600 | — | — |
| 2025-04-02 | $38.00 | $38.00 | 6,526,400 | — | — |
| 2025-04-01 | $38.80 | $38.80 | 3,797,700 | — | — |
| 2025-03-31 | $38.33 | $38.33 | 3,866,200 | — | — |
| 2025-03-28 | $38.93 | $38.93 | 4,265,100 | — | — |
| 2025-03-27 | $40.68 | $40.68 | 3,053,000 | — | — |
| 2025-03-26 | $41.67 | $41.67 | 3,553,800 | — | — |
| 2025-03-25 | $42.61 | $42.61 | 3,058,700 | — | — |
| 2025-03-24 | $42.08 | $42.08 | 3,132,800 | — | — |
| 2025-03-21 | $40.16 | $40.16 | 7,500,000 | — | — |
| 2025-03-20 | $39.49 | $39.49 | 3,412,500 | — | — |
| 2025-03-19 | $39.82 | $39.82 | 5,594,000 | — | — |
| 2025-03-18 | $38.11 | $38.11 | 4,125,100 | — | — |
| 2025-03-17 | $38.96 | $38.96 | 5,339,300 | — | — |
| 2025-03-14 | $38.06 | $38.06 | 5,637,700 | — | — |
| 2025-03-13 | $37.14 | $37.14 | 6,098,400 | — | — |
| 2025-03-12 | $38.02 | $38.02 | 7,393,900 | — | — |
| 2025-03-11 | $35.90 | $35.90 | 6,797,700 | — | — |
| 2025-03-10 | $34.06 | $34.06 | 10,708,500 | — | — |
| 2025-03-07 | $35.36 | $35.36 | 13,185,500 | — | — |
| 2025-03-06 | $41.88 | $41.88 | 6,033,900 | — | — |
| 2025-03-05 | $43.59 | $43.59 | 4,388,600 | — | — |
| 2025-03-04 | $44.16 | $44.16 | 5,417,100 | — | — |
| 2025-03-03 | $45.82 | $45.82 | 4,324,200 | — | — |
| 2025-02-28 | $47.68 | $47.68 | 6,009,500 | — | — |
| 2025-02-27 | $47.36 | $47.36 | 2,366,300 | — | — |
| 2025-02-26 | $50.04 | $50.04 | 3,762,300 | — | — |
| 2025-02-25 | $50.01 | $50.01 | 4,132,100 | — | — |
| 2025-02-24 | $50.63 | $50.63 | 4,025,500 | — | — |
| 2025-02-21 | $52.82 | $52.82 | 3,913,300 | — | — |
| 2025-02-20 | $54.65 | $54.65 | 6,868,100 | — | — |
| 2025-02-19 | $58.83 | $58.83 | 5,421,000 | — | — |
| 2025-02-18 | $60.96 | $60.96 | 4,337,300 | — | — |
| 2025-02-14 | $58.96 | $58.96 | 3,564,700 | — | — |
| 2025-02-13 | $56.37 | $56.37 | 2,857,700 | — | — |
| 2025-02-12 | $55.77 | $55.77 | 2,676,900 | — | — |
| 2025-02-11 | $55.24 | $55.24 | 2,426,100 | — | — |
| 2025-02-10 | $55.02 | $55.02 | 2,750,200 | — | — |
| 2025-02-07 | $54.59 | $54.59 | 3,283,500 | — | — |
| 2025-02-06 | $54.02 | $54.02 | 2,146,500 | — | — |
| 2025-02-05 | $54.00 | $54.00 | 2,477,300 | — | — |
| 2025-02-04 | $52.59 | $52.59 | 1,923,100 | — | — |
| 2025-02-03 | $51.41 | $51.41 | 3,038,000 | — | — |
| 2025-01-31 | $51.50 | $51.50 | 1,752,700 | — | — |
| 2025-01-30 | $51.99 | $51.99 | 1,822,200 | — | — |
| 2025-01-29 | $50.97 | $50.97 | 2,899,400 | — | — |
| 2025-01-28 | $51.82 | $51.82 | 3,320,900 | — | — |
| 2025-01-27 | $49.33 | $49.33 | 3,374,400 | — | — |
| 2025-01-24 | $48.19 | $48.19 | 2,827,600 | — | — |
| 2025-01-23 | $47.99 | $47.99 | 2,080,100 | — | — |
| 2025-01-22 | $47.81 | $47.81 | 2,330,200 | — | — |
| 2025-01-21 | $47.22 | $47.22 | 2,574,900 | — | — |
| 2025-01-17 | $46.87 | $46.87 | 2,292,500 | — | — |
| 2025-01-16 | $45.82 | $45.82 | 2,615,500 | — | — |
| 2025-01-15 | $45.67 | $45.67 | 3,479,800 | — | — |
| 2025-01-14 | $44.04 | $44.04 | 2,221,200 | — | — |
| 2025-01-13 | $43.53 | $43.53 | 1,868,600 | — | — |
| 2025-01-10 | $43.78 | $43.78 | 3,055,100 | — | — |
| 2025-01-08 | $44.18 | $44.18 | 2,773,100 | — | — |
| 2025-01-07 | $42.92 | $42.92 | 3,054,600 | — | — |
| 2025-01-06 | $44.97 | $44.97 | 1,851,700 | — | — |
| 2025-01-03 | $45.91 | $45.91 | 2,430,200 | — | — |
| 2025-01-02 | $43.99 | $43.99 | 2,179,100 | — | — |