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
- 2014-05-22 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 | $28.70 | $31.63 | 8,272,200 | — | — |
| 2025-12-30 | $28.71 | $31.64 | 10,284,200 | — | — |
| 2025-12-29 | $29.27 | $32.26 | 13,141,000 | — | — |
| 2025-12-26 | $29.40 | $32.40 | 4,767,900 | — | — |
| 2025-12-24 | $29.17 | $32.15 | 4,152,300 | — | — |
| 2025-12-23 | $29.08 | $32.05 | 6,847,400 | — | — |
| 2025-12-22 | $29.09 | $32.06 | 9,558,600 | — | — |
| 2025-12-19 | $28.82 | $31.76 | 9,963,800 | — | — |
| 2025-12-18 | $28.80 | $31.74 | 6,832,400 | — | — |
| 2025-12-17 | $28.60 | $31.52 | 6,603,800 | — | — |
| 2025-12-16 | $28.85 | $31.79 | 8,175,500 | — | — |
| 2025-12-15 | $28.85 | $31.79 | 7,265,200 | — | — |
| 2025-12-12 | $29.44 | $32.44 | 7,582,400 | — | — |
| 2025-12-11 | $29.54 | $32.55 | 8,783,500 | — | — |
| 2025-12-10 | $29.61 | $32.63 | 7,067,200 | — | — |
| 2025-12-09 | $29.70 | $32.73 | 8,579,200 | — | — |
| 2025-12-08 | $29.92 | $32.97 | 6,452,700 | — | — |
| 2025-12-05 | $29.90 | $32.95 | 5,238,800 | — | — |
| 2025-12-04 | $29.74 | $32.77 | 6,441,100 | — | — |
| 2025-12-03 | $29.87 | $32.92 | 5,206,700 | — | — |
| 2025-12-02 | $30.05 | $33.12 | 5,959,000 | — | — |
| 2025-12-01 | $29.89 | $32.94 | 10,819,700 | — | — |
| 2025-11-28 | $29.83 | $32.87 | 6,417,200 | — | — |
| 2025-11-26 | $29.42 | $32.42 | 12,657,000 | — | — |
| 2025-11-25 | $29.14 | $32.11 | 10,999,800 | — | — |
| 2025-11-24 | $29.06 | $32.03 | 11,998,900 | — | — |
| 2025-11-21 | $28.93 | $31.88 | 11,966,700 | — | — |
| 2025-11-20 | $28.39 | $31.29 | 13,790,300 | — | — |
| 2025-11-19 | $28.88 | $31.82 | 13,343,300 | — | — |
| 2025-11-18 | $29.45 | $32.46 | 11,462,100 | — | — |
| 2025-11-17 | $29.54 | $32.55 | 16,398,300 | — | — |
| 2025-11-14 | $29.31 | $32.30 | 30,566,500 | — | — |
| 2025-11-13 | $30.71 | $33.84 | 31,428,200 | — | — |
| 2025-11-12 | $31.25 | $34.44 | 14,927,500 | — | — |
| 2025-11-11 | $31.61 | $34.84 | 10,870,600 | — | — |
| 2025-11-10 | $31.41 | $34.62 | 13,963,600 | — | — |
| 2025-11-07 | $31.79 | $35.03 | 10,591,300 | — | — |
| 2025-11-06 | $31.95 | $35.21 | 8,388,600 | — | — |
| 2025-11-05 | $32.04 | $35.31 | 7,422,800 | — | — |
| 2025-11-04 | $31.82 | $35.07 | 11,183,200 | — | — |
| 2025-11-03 | $32.78 | $36.13 | 7,712,000 | — | — |
| 2025-10-31 | $33.04 | $36.41 | 8,086,700 | — | — |
| 2025-10-30 | $33.37 | $36.78 | 10,339,900 | — | — |
| 2025-10-29 | $34.36 | $37.87 | 10,322,600 | — | — |
| 2025-10-28 | $34.53 | $38.05 | 12,463,900 | — | — |
| 2025-10-27 | $34.20 | $37.69 | 10,583,300 | — | — |
| 2025-10-24 | $33.19 | $36.58 | 8,421,700 | — | — |
| 2025-10-23 | $33.18 | $36.57 | 10,962,000 | — | — |
| 2025-10-22 | $32.46 | $35.77 | 9,981,400 | — | — |
| 2025-10-21 | $32.83 | $36.18 | 9,309,900 | — | — |
| 2025-10-20 | $33.76 | $37.21 | 14,131,700 | — | — |
| 2025-10-17 | $33.07 | $36.44 | 9,941,300 | — | — |
| 2025-10-16 | $32.74 | $36.08 | 7,938,800 | — | — |
| 2025-10-15 | $33.14 | $36.52 | 11,346,800 | — | — |
| 2025-10-14 | $32.71 | $36.05 | 12,008,300 | — | — |
| 2025-10-13 | $33.25 | $36.64 | 24,982,500 | — | — |
| 2025-10-10 | $31.85 | $35.10 | 38,090,100 | — | — |
| 2025-10-09 | $33.97 | $37.44 | 17,371,900 | — | — |
| 2025-10-08 | $34.98 | $38.55 | 12,424,700 | — | — |
| 2025-10-07 | $34.89 | $38.45 | 14,372,400 | — | — |
| 2025-10-06 | $35.91 | $39.57 | 11,856,800 | — | — |
| 2025-10-03 | $35.40 | $39.01 | 15,225,000 | — | — |
| 2025-10-02 | $35.98 | $39.65 | 21,720,500 | — | — |
| 2025-10-01 | $36.17 | $39.86 | 21,279,500 | — | — |
| 2025-09-30 | $34.98 | $38.55 | 25,026,000 | — | — |
| 2025-09-29 | $35.64 | $39.28 | 16,570,500 | — | — |
| 2025-09-26 | $34.50 | $38.02 | 14,737,500 | — | — |
| 2025-09-25 | $35.17 | $38.76 | 22,362,300 | — | — |
| 2025-09-24 | $34.83 | $38.38 | 34,013,500 | — | — |
| 2025-09-23 | $32.94 | $36.30 | 20,467,900 | — | — |
| 2025-09-22 | $33.93 | $37.39 | 21,413,800 | — | — |
| 2025-09-19 | $35.10 | $38.68 | 28,939,100 | — | — |
| 2025-09-18 | $35.38 | $38.99 | 26,354,200 | — | — |
| 2025-09-17 | $35.24 | $38.84 | 31,709,700 | — | — |
| 2025-09-16 | $34.71 | $38.25 | 27,885,400 | — | — |
| 2025-09-15 | $33.62 | $37.05 | 19,129,600 | — | — |
| 2025-09-12 | $33.67 | $37.11 | 20,314,000 | — | — |
| 2025-09-11 | $34.40 | $37.91 | 23,508,000 | — | — |
| 2025-09-10 | $33.32 | $36.72 | 20,033,900 | — | — |
| 2025-09-09 | $33.87 | $37.33 | 27,784,500 | — | — |
| 2025-09-08 | $32.85 | $36.20 | 21,711,600 | — | — |
| 2025-09-05 | $31.45 | $34.66 | 13,874,900 | — | — |
| 2025-09-04 | $30.93 | $34.09 | 13,222,500 | — | — |
| 2025-09-03 | $31.20 | $34.38 | 9,620,800 | — | — |
| 2025-09-02 | $31.58 | $34.80 | 16,122,200 | — | — |
| 2025-08-29 | $31.07 | $34.24 | 18,807,400 | — | — |
| 2025-08-28 | $30.39 | $33.49 | 18,320,600 | — | — |
| 2025-08-27 | $30.82 | $33.96 | 16,777,300 | — | — |
| 2025-08-26 | $31.81 | $35.06 | 5,606,200 | — | — |
| 2025-08-25 | $31.99 | $35.25 | 9,985,600 | — | — |
| 2025-08-22 | $31.88 | $35.13 | 12,016,200 | — | — |
| 2025-08-21 | $31.18 | $34.36 | 5,008,000 | — | — |
| 2025-08-20 | $31.17 | $34.35 | 7,150,400 | — | — |
| 2025-08-19 | $31.24 | $34.43 | 8,780,100 | — | — |
| 2025-08-18 | $31.77 | $35.01 | 9,850,000 | — | — |
| 2025-08-15 | $31.70 | $34.93 | 14,059,800 | — | — |
| 2025-08-14 | $31.58 | $34.80 | 24,556,800 | — | — |
| 2025-08-13 | $32.51 | $35.83 | 16,590,600 | — | — |
| 2025-08-12 | $32.12 | $35.40 | 8,440,300 | — | — |
| 2025-08-11 | $31.18 | $34.36 | 7,618,000 | — | — |
| 2025-08-08 | $31.49 | $34.70 | 4,302,800 | — | — |
| 2025-08-07 | $31.75 | $34.99 | 4,975,800 | — | — |
| 2025-08-06 | $31.34 | $34.54 | 4,616,700 | — | — |
| 2025-08-05 | $31.34 | $34.54 | 5,967,100 | — | — |
| 2025-08-04 | $31.62 | $34.85 | 9,410,700 | — | — |
| 2025-08-01 | $30.91 | $34.06 | 11,472,700 | — | — |
| 2025-07-31 | $31.49 | $34.70 | 12,633,600 | — | — |
| 2025-07-30 | $31.75 | $34.99 | 9,185,100 | — | — |
| 2025-07-29 | $32.22 | $35.51 | 11,111,500 | — | — |
| 2025-07-28 | $33.22 | $36.61 | 5,788,300 | — | — |
| 2025-07-25 | $33.18 | $36.57 | 4,898,000 | — | — |
| 2025-07-24 | $33.47 | $36.89 | 7,713,800 | — | — |
| 2025-07-23 | $33.93 | $37.39 | 8,726,200 | — | — |
| 2025-07-22 | $33.88 | $37.34 | 10,338,600 | — | — |
| 2025-07-21 | $33.40 | $36.81 | 10,481,400 | — | — |
| 2025-07-18 | $33.92 | $37.38 | 23,776,800 | — | — |
| 2025-07-17 | $32.69 | $36.03 | 12,359,300 | — | — |
| 2025-07-16 | $31.64 | $34.87 | 7,506,600 | — | — |
| 2025-07-15 | $32.04 | $35.31 | 16,352,700 | — | — |
| 2025-07-14 | $30.80 | $33.94 | 8,442,800 | — | — |
| 2025-07-11 | $31.10 | $34.27 | 7,774,200 | — | — |
| 2025-07-10 | $31.22 | $34.41 | 10,081,100 | — | — |
| 2025-07-09 | $31.60 | $34.82 | 12,983,600 | — | — |
| 2025-07-08 | $32.70 | $36.04 | 8,190,400 | — | — |
| 2025-07-07 | $32.02 | $35.29 | 6,779,700 | — | — |
| 2025-07-03 | $32.07 | $35.34 | 5,948,500 | — | — |
| 2025-07-02 | $32.47 | $35.78 | 10,078,900 | — | — |
| 2025-07-01 | $32.70 | $36.04 | 6,415,500 | — | — |
| 2025-06-30 | $32.64 | $35.97 | 7,922,900 | — | — |
| 2025-06-27 | $33.07 | $36.44 | 7,636,400 | — | — |
| 2025-06-26 | $33.26 | $36.65 | 6,795,900 | — | — |
| 2025-06-25 | $32.94 | $36.30 | 8,387,200 | — | — |
| 2025-06-24 | $32.58 | $35.90 | 10,894,300 | — | — |
| 2025-06-23 | $31.59 | $34.81 | 9,278,700 | — | — |
| 2025-06-20 | $31.44 | $34.65 | 16,387,900 | — | — |
| 2025-06-18 | $32.50 | $35.82 | 9,966,100 | — | — |
| 2025-06-17 | $33.17 | $36.55 | 7,943,300 | — | — |
| 2025-06-16 | $33.48 | $36.90 | 9,697,800 | — | — |
| 2025-06-13 | $32.76 | $36.10 | 6,847,200 | — | — |
| 2025-06-12 | $33.61 | $37.04 | 5,265,900 | — | — |
| 2025-06-11 | $33.73 | $37.17 | 6,792,200 | — | — |
| 2025-06-10 | $33.79 | $37.24 | 6,061,700 | — | — |
| 2025-06-09 | $33.94 | $37.40 | 11,381,400 | — | — |
| 2025-06-06 | $33.12 | $36.50 | 8,489,700 | — | — |
| 2025-06-05 | $33.09 | $36.47 | 10,160,600 | — | — |
| 2025-06-04 | $33.33 | $36.73 | 11,293,700 | — | — |
| 2025-06-03 | $32.41 | $35.72 | 7,013,100 | — | — |
| 2025-06-02 | $32.86 | $36.21 | 6,943,100 | — | — |
| 2025-05-30 | $32.41 | $35.72 | 11,037,500 | — | — |
| 2025-05-29 | $32.94 | $36.30 | 18,247,500 | — | — |
| 2025-05-28 | $31.58 | $34.80 | 13,150,800 | — | — |
| 2025-05-27 | $32.54 | $35.86 | 11,839,500 | — | — |
| 2025-05-23 | $33.35 | $36.75 | 6,530,900 | — | — |
| 2025-05-22 | $33.69 | $37.13 | 8,963,600 | — | — |
| 2025-05-21 | $33.65 | $37.08 | 8,321,400 | — | — |
| 2025-05-20 | $33.95 | $37.41 | 10,704,900 | — | — |
| 2025-05-19 | $33.69 | $37.13 | 7,112,600 | — | — |
| 2025-05-16 | $33.55 | $36.97 | 13,346,200 | — | — |
| 2025-05-15 | $34.35 | $37.86 | 19,620,600 | — | — |
| 2025-05-14 | $35.73 | $39.38 | 16,957,400 | — | — |
| 2025-05-13 | $37.25 | $41.05 | 39,429,000 | — | — |
| 2025-05-12 | $36.05 | $39.73 | 21,421,300 | — | — |
| 2025-05-09 | $33.86 | $37.32 | 6,691,000 | — | — |
| 2025-05-08 | $34.12 | $37.60 | 6,830,800 | — | — |
| 2025-05-07 | $33.82 | $37.27 | 6,926,300 | — | — |
| 2025-05-06 | $34.06 | $37.54 | 11,487,300 | — | — |
| 2025-05-05 | $34.06 | $37.54 | 6,749,300 | — | — |
| 2025-05-02 | $34.47 | $37.99 | 12,543,600 | — | — |
| 2025-05-01 | $32.85 | $36.20 | 6,796,800 | — | — |
| 2025-04-30 | $32.62 | $35.95 | 12,113,100 | — | — |
| 2025-04-29 | $32.88 | $36.24 | 10,406,600 | — | — |
| 2025-04-28 | $32.70 | $36.04 | 14,246,600 | — | — |
| 2025-04-25 | $32.53 | $35.85 | 14,425,400 | — | — |
| 2025-04-24 | $32.47 | $35.78 | 25,415,800 | — | — |
| 2025-04-23 | $33.56 | $36.98 | 20,795,800 | — | — |
| 2025-04-22 | $33.67 | $37.11 | 25,811,300 | — | — |
| 2025-04-21 | $34.06 | $37.54 | 14,714,100 | — | — |
| 2025-04-17 | $34.72 | $38.26 | 13,869,900 | — | — |
| 2025-04-16 | $35.33 | $38.94 | 16,172,100 | — | — |
| 2025-04-15 | $37.44 | $41.26 | 12,425,900 | — | — |
| 2025-04-14 | $38.18 | $42.08 | 18,710,200 | — | — |
| 2025-04-11 | $36.42 | $40.14 | 22,648,300 | — | — |
| 2025-04-10 | $35.58 | $39.21 | 24,546,400 | — | — |
| 2025-04-09 | $35.08 | $38.65 | 26,784,500 | — | — |
| 2025-04-08 | $33.02 | $36.39 | 26,493,200 | — | — |
| 2025-04-07 | $34.92 | $37.38 | 28,861,900 | — | — |
| 2025-04-04 | $36.81 | $39.40 | 25,781,400 | — | — |
| 2025-04-03 | $39.90 | $42.71 | 10,969,200 | — | — |
| 2025-04-02 | $41.09 | $43.99 | 6,850,400 | — | — |
| 2025-04-01 | $41.32 | $44.23 | 11,027,700 | — | — |
| 2025-03-31 | $41.12 | $44.02 | 7,232,100 | — | — |
| 2025-03-28 | $41.58 | $44.51 | 6,737,900 | — | — |
| 2025-03-27 | $42.89 | $45.91 | 9,563,600 | — | — |
| 2025-03-26 | $41.78 | $44.72 | 9,373,000 | — | — |
| 2025-03-25 | $41.47 | $44.39 | 11,454,900 | — | — |
| 2025-03-24 | $42.57 | $45.57 | 8,128,800 | — | — |
| 2025-03-21 | $42.24 | $45.22 | 10,837,900 | — | — |
| 2025-03-20 | $42.98 | $46.01 | 17,561,100 | — | — |
| 2025-03-19 | $44.83 | $47.99 | 6,523,000 | — | — |
| 2025-03-18 | $44.92 | $48.09 | 10,885,800 | — | — |
| 2025-03-17 | $45.21 | $48.40 | 15,971,300 | — | — |
| 2025-03-14 | $43.16 | $46.20 | 12,370,500 | — | — |
| 2025-03-13 | $41.24 | $44.15 | 16,393,200 | — | — |
| 2025-03-12 | $40.37 | $43.22 | 11,662,000 | — | — |
| 2025-03-11 | $40.75 | $43.62 | 13,318,500 | — | — |
| 2025-03-10 | $40.64 | $43.50 | 16,387,300 | — | — |
| 2025-03-07 | $42.29 | $45.27 | 22,241,500 | — | — |
| 2025-03-06 | $43.92 | $47.02 | 46,754,400 | — | — |
| 2025-03-05 | $43.76 | $46.84 | 19,302,200 | — | — |
| 2025-03-04 | $40.95 | $43.84 | 11,817,500 | — | — |
| 2025-03-03 | $40.24 | $43.08 | 15,436,500 | — | — |
| 2025-02-28 | $41.90 | $44.85 | 9,714,300 | — | — |
| 2025-02-27 | $42.54 | $45.54 | 10,789,800 | — | — |
| 2025-02-26 | $42.53 | $45.53 | 16,965,200 | — | — |
| 2025-02-25 | $40.07 | $42.89 | 16,079,900 | — | — |
| 2025-02-24 | $39.31 | $42.08 | 27,908,900 | — | — |
| 2025-02-21 | $42.42 | $45.41 | 22,998,400 | — | — |
| 2025-02-20 | $41.19 | $44.09 | 20,897,000 | — | — |
| 2025-02-19 | $39.19 | $41.95 | 10,187,000 | — | — |
| 2025-02-18 | $38.91 | $41.65 | 18,769,400 | — | — |
| 2025-02-14 | $41.38 | $44.30 | 13,326,400 | — | — |
| 2025-02-13 | $39.59 | $42.38 | 10,155,800 | — | — |
| 2025-02-12 | $39.31 | $42.08 | 19,220,100 | — | — |
| 2025-02-11 | $40.80 | $43.68 | 18,749,200 | — | — |
| 2025-02-10 | $42.17 | $45.14 | 10,894,600 | — | — |
| 2025-02-07 | $40.17 | $43.00 | 8,332,400 | — | — |
| 2025-02-06 | $40.01 | $42.83 | 5,359,900 | — | — |
| 2025-02-05 | $39.81 | $42.62 | 10,930,000 | — | — |
| 2025-02-04 | $41.16 | $44.06 | 13,552,700 | — | — |
| 2025-02-03 | $40.03 | $42.85 | 10,652,300 | — | — |
| 2025-01-31 | $40.72 | $43.59 | 11,057,900 | — | — |
| 2025-01-30 | $42.30 | $45.28 | 11,680,000 | — | — |
| 2025-01-29 | $40.26 | $43.10 | 10,791,700 | — | — |
| 2025-01-28 | $41.07 | $43.96 | 7,840,700 | — | — |
| 2025-01-27 | $40.30 | $43.14 | 10,170,000 | — | — |
| 2025-01-24 | $40.72 | $43.59 | 11,759,000 | — | — |
| 2025-01-23 | $38.70 | $41.43 | 7,291,500 | — | — |
| 2025-01-22 | $39.12 | $41.88 | 12,974,900 | — | — |
| 2025-01-21 | $38.50 | $41.21 | 16,565,000 | — | — |
| 2025-01-17 | $39.00 | $41.75 | 28,484,000 | — | — |
| 2025-01-16 | $35.42 | $37.92 | 6,110,700 | — | — |
| 2025-01-15 | $35.37 | $37.86 | 6,495,400 | — | — |
| 2025-01-14 | $34.74 | $37.19 | 9,069,300 | — | — |
| 2025-01-13 | $33.39 | $35.74 | 7,485,900 | — | — |
| 2025-01-10 | $33.10 | $35.43 | 12,721,100 | — | — |
| 2025-01-08 | $34.72 | $37.17 | 5,986,000 | — | — |
| 2025-01-07 | $34.98 | $37.45 | 7,231,800 | — | — |
| 2025-01-06 | $35.14 | $37.62 | 8,641,700 | — | — |
| 2025-01-03 | $35.34 | $37.83 | 7,170,500 | — | — |
| 2025-01-02 | $34.23 | $36.64 | 6,379,800 | — | — |