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
- 2023-09-20 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 | 1,351,500 | — | — |
| 2025-12-30 | $32.65 | $32.65 | 1,064,600 | — | — |
| 2025-12-29 | $32.59 | $32.59 | 1,129,100 | — | — |
| 2025-12-26 | $32.59 | $32.59 | 719,900 | — | — |
| 2025-12-24 | $32.39 | $32.39 | 480,900 | — | — |
| 2025-12-23 | $32.49 | $32.49 | 1,503,100 | — | — |
| 2025-12-22 | $33.26 | $33.26 | 3,082,800 | — | — |
| 2025-12-19 | $31.95 | $31.95 | 3,495,200 | — | — |
| 2025-12-18 | $31.51 | $31.51 | 3,366,000 | — | — |
| 2025-12-17 | $29.99 | $29.99 | 4,384,100 | — | — |
| 2025-12-16 | $29.42 | $29.42 | 2,133,500 | — | — |
| 2025-12-15 | $28.85 | $28.85 | 2,782,900 | — | — |
| 2025-12-12 | $29.84 | $29.84 | 2,280,300 | — | — |
| 2025-12-11 | $30.15 | $30.15 | 1,992,500 | — | — |
| 2025-12-10 | $29.48 | $29.48 | 2,104,100 | — | — |
| 2025-12-09 | $29.42 | $29.42 | 2,301,000 | — | — |
| 2025-12-08 | $30.45 | $30.45 | 3,468,300 | — | — |
| 2025-12-05 | $29.49 | $29.49 | 1,934,400 | — | — |
| 2025-12-04 | $29.98 | $29.98 | 1,497,200 | — | — |
| 2025-12-03 | $29.06 | $29.06 | 1,320,900 | — | — |
| 2025-12-02 | $28.71 | $28.71 | 3,112,000 | — | — |
| 2025-12-01 | $28.16 | $28.16 | 1,268,700 | — | — |
| 2025-11-28 | $28.56 | $28.56 | 459,200 | — | — |
| 2025-11-26 | $28.39 | $28.39 | 925,000 | — | — |
| 2025-11-25 | $28.50 | $28.50 | 1,416,600 | — | — |
| 2025-11-24 | $27.75 | $27.75 | 2,231,800 | — | — |
| 2025-11-21 | $27.64 | $27.64 | 1,818,200 | — | — |
| 2025-11-20 | $26.91 | $26.91 | 2,044,300 | — | — |
| 2025-11-19 | $27.54 | $27.54 | 1,913,200 | — | — |
| 2025-11-18 | $27.38 | $27.38 | 2,519,300 | — | — |
| 2025-11-17 | $27.15 | $27.15 | 3,807,100 | — | — |
| 2025-11-14 | $28.61 | $28.61 | 1,359,900 | — | — |
| 2025-11-13 | $28.48 | $28.48 | 2,568,600 | — | — |
| 2025-11-12 | $29.33 | $29.33 | 2,345,600 | — | — |
| 2025-11-11 | $29.49 | $29.49 | 2,954,600 | — | — |
| 2025-11-10 | $29.42 | $29.42 | 6,421,100 | — | — |
| 2025-11-07 | $30.52 | $30.52 | 6,610,400 | — | — |
| 2025-11-06 | $28.80 | $28.80 | 11,841,700 | — | — |
| 2025-11-05 | $26.88 | $26.88 | 5,645,600 | — | — |
| 2025-11-04 | $26.00 | $26.00 | 4,979,400 | — | — |
| 2025-11-03 | $26.53 | $26.53 | 2,859,100 | — | — |
| 2025-10-31 | $26.00 | $26.00 | 1,742,800 | — | — |
| 2025-10-30 | $25.37 | $25.37 | 2,117,100 | — | — |
| 2025-10-29 | $25.39 | $25.39 | 1,697,100 | — | — |
| 2025-10-28 | $25.81 | $25.81 | 1,580,500 | — | — |
| 2025-10-27 | $26.15 | $26.15 | 1,436,000 | — | — |
| 2025-10-24 | $26.26 | $26.26 | 2,108,200 | — | — |
| 2025-10-23 | $26.15 | $26.15 | 2,084,300 | — | — |
| 2025-10-22 | $26.32 | $26.32 | 3,646,800 | — | — |
| 2025-10-21 | $26.20 | $26.20 | 3,899,800 | — | — |
| 2025-10-20 | $24.33 | $24.33 | 1,863,400 | — | — |
| 2025-10-17 | $23.72 | $23.72 | 1,752,000 | — | — |
| 2025-10-16 | $23.76 | $23.76 | 3,043,800 | — | — |
| 2025-10-15 | $24.02 | $24.02 | 1,497,000 | — | — |
| 2025-10-14 | $24.44 | $24.44 | 2,704,800 | — | — |
| 2025-10-13 | $24.49 | $24.49 | 2,220,000 | — | — |
| 2025-10-10 | $24.42 | $24.42 | 3,797,900 | — | — |
| 2025-10-09 | $25.61 | $25.61 | 2,413,800 | — | — |
| 2025-10-08 | $26.13 | $26.13 | 3,023,600 | — | — |
| 2025-10-07 | $25.43 | $25.43 | 5,068,500 | — | — |
| 2025-10-06 | $26.15 | $26.15 | 5,351,600 | — | — |
| 2025-10-03 | $25.89 | $25.89 | 3,254,500 | — | — |
| 2025-10-02 | $25.90 | $25.90 | 2,898,100 | — | — |
| 2025-10-01 | $26.01 | $26.01 | 8,073,500 | — | — |
| 2025-09-30 | $27.69 | $27.69 | 7,998,600 | — | — |
| 2025-09-29 | $31.49 | $31.49 | 3,499,300 | — | — |
| 2025-09-26 | $31.68 | $31.68 | 5,599,700 | — | — |
| 2025-09-25 | $32.50 | $32.50 | 7,214,400 | — | — |
| 2025-09-24 | $35.26 | $35.26 | 2,501,500 | — | — |
| 2025-09-23 | $35.01 | $35.01 | 2,520,200 | — | — |
| 2025-09-22 | $35.92 | $35.92 | 2,366,800 | — | — |
| 2025-09-19 | $35.23 | $35.23 | 4,000,300 | — | — |
| 2025-09-18 | $33.56 | $33.56 | 1,770,400 | — | — |
| 2025-09-17 | $33.65 | $33.65 | 3,654,700 | — | — |
| 2025-09-16 | $32.92 | $32.92 | 4,498,100 | — | — |
| 2025-09-15 | $31.65 | $31.65 | 2,536,900 | — | — |
| 2025-09-12 | $31.19 | $31.19 | 1,668,600 | — | — |
| 2025-09-11 | $31.80 | $31.80 | 1,831,800 | — | — |
| 2025-09-10 | $31.17 | $31.17 | 1,965,600 | — | — |
| 2025-09-09 | $32.15 | $32.15 | 4,013,100 | — | — |
| 2025-09-08 | $33.20 | $33.20 | 1,847,100 | — | — |
| 2025-09-05 | $32.19 | $32.19 | 1,399,200 | — | — |
| 2025-09-04 | $31.15 | $31.15 | 1,272,900 | — | — |
| 2025-09-03 | $31.23 | $31.23 | 1,246,500 | — | — |
| 2025-09-02 | $30.75 | $30.75 | 1,753,400 | — | — |
| 2025-08-29 | $32.44 | $32.44 | 1,394,500 | — | — |
| 2025-08-28 | $32.51 | $32.51 | 917,200 | — | — |
| 2025-08-27 | $32.08 | $32.08 | 1,058,800 | — | — |
| 2025-08-26 | $31.53 | $31.53 | 3,069,800 | — | — |
| 2025-08-25 | $31.57 | $31.57 | 1,114,500 | — | — |
| 2025-08-22 | $32.77 | $32.77 | 1,658,300 | — | — |
| 2025-08-21 | $31.98 | $31.98 | 2,474,900 | — | — |
| 2025-08-20 | $31.27 | $31.27 | 1,824,100 | — | — |
| 2025-08-19 | $31.60 | $31.60 | 1,611,800 | — | — |
| 2025-08-18 | $32.02 | $32.02 | 2,076,800 | — | — |
| 2025-08-15 | $31.43 | $31.43 | 2,355,300 | — | — |
| 2025-08-14 | $31.03 | $31.03 | 6,081,700 | — | — |
| 2025-08-13 | $31.48 | $31.48 | 1,955,000 | — | — |
| 2025-08-12 | $30.32 | $30.32 | 2,743,800 | — | — |
| 2025-08-11 | $30.07 | $30.07 | 2,700,000 | — | — |
| 2025-08-08 | $32.35 | $32.35 | 1,969,400 | — | — |
| 2025-08-07 | $34.03 | $34.03 | 5,671,300 | — | — |
| 2025-08-06 | $35.31 | $35.31 | 6,093,100 | — | — |
| 2025-08-05 | $30.70 | $30.70 | 4,508,900 | — | — |
| 2025-08-04 | $30.57 | $30.57 | 2,235,000 | — | — |
| 2025-08-01 | $29.72 | $29.72 | 1,988,100 | — | — |
| 2025-07-31 | $31.10 | $31.10 | 1,622,700 | — | — |
| 2025-07-30 | $31.59 | $31.59 | 2,277,700 | — | — |
| 2025-07-29 | $33.25 | $33.25 | 1,536,400 | — | — |
| 2025-07-28 | $33.88 | $33.88 | 964,800 | — | — |
| 2025-07-25 | $33.04 | $33.04 | 974,900 | — | — |
| 2025-07-24 | $32.74 | $32.74 | 924,200 | — | — |
| 2025-07-23 | $33.00 | $33.00 | 1,194,400 | — | — |
| 2025-07-22 | $32.75 | $32.75 | 1,262,600 | — | — |
| 2025-07-21 | $32.51 | $32.51 | 1,056,200 | — | — |
| 2025-07-18 | $32.22 | $32.22 | 670,700 | — | — |
| 2025-07-17 | $32.12 | $32.12 | 797,200 | — | — |
| 2025-07-16 | $31.77 | $31.77 | 778,200 | — | — |
| 2025-07-15 | $31.60 | $31.60 | 1,107,600 | — | — |
| 2025-07-14 | $31.46 | $31.46 | 784,900 | — | — |
| 2025-07-11 | $31.40 | $31.40 | 878,800 | — | — |
| 2025-07-10 | $32.50 | $32.50 | 1,183,300 | — | — |
| 2025-07-09 | $33.95 | $33.95 | 1,171,100 | — | — |
| 2025-07-08 | $33.96 | $33.96 | 987,700 | — | — |
| 2025-07-07 | $33.86 | $33.86 | 1,042,100 | — | — |
| 2025-07-03 | $33.91 | $33.91 | 942,000 | — | — |
| 2025-07-02 | $32.85 | $32.85 | 1,278,700 | — | — |
| 2025-07-01 | $33.23 | $33.23 | 1,109,500 | — | — |
| 2025-06-30 | $33.58 | $33.58 | 1,774,800 | — | — |
| 2025-06-27 | $33.05 | $33.05 | 1,800,400 | — | — |
| 2025-06-26 | $33.13 | $33.13 | 1,165,400 | — | — |
| 2025-06-25 | $32.76 | $32.76 | 1,236,000 | — | — |
| 2025-06-24 | $32.96 | $32.96 | 1,555,300 | — | — |
| 2025-06-23 | $32.47 | $32.47 | 2,059,300 | — | — |
| 2025-06-20 | $32.03 | $32.03 | 3,103,300 | — | — |
| 2025-06-18 | $33.83 | $33.83 | 1,605,300 | — | — |
| 2025-06-17 | $34.40 | $34.40 | 1,457,600 | — | — |
| 2025-06-16 | $34.63 | $34.63 | 1,747,600 | — | — |
| 2025-06-13 | $33.37 | $33.37 | 2,563,900 | — | — |
| 2025-06-12 | $33.61 | $33.61 | 2,081,000 | — | — |
| 2025-06-11 | $34.11 | $34.11 | 2,284,900 | — | — |
| 2025-06-10 | $34.03 | $34.03 | 2,169,100 | — | — |
| 2025-06-09 | $34.76 | $34.76 | 1,643,000 | — | — |
| 2025-06-06 | $34.06 | $34.06 | 1,673,000 | — | — |
| 2025-06-05 | $33.95 | $33.95 | 3,391,000 | — | — |
| 2025-06-04 | $34.74 | $34.74 | 2,714,300 | — | — |
| 2025-06-03 | $33.97 | $33.97 | 1,230,900 | — | — |
| 2025-06-02 | $33.90 | $33.90 | 1,315,300 | — | — |
| 2025-05-30 | $34.00 | $34.00 | 2,091,300 | — | — |
| 2025-05-29 | $33.51 | $33.51 | 1,467,400 | — | — |
| 2025-05-28 | $33.65 | $33.65 | 1,062,700 | — | — |
| 2025-05-27 | $33.86 | $33.86 | 1,928,700 | — | — |
| 2025-05-23 | $33.49 | $33.49 | 1,797,900 | — | — |
| 2025-05-22 | $33.70 | $33.70 | 2,191,100 | — | — |
| 2025-05-21 | $33.01 | $33.01 | 2,172,800 | — | — |
| 2025-05-20 | $34.01 | $34.01 | 4,785,700 | — | — |
| 2025-05-19 | $34.50 | $34.50 | 2,172,000 | — | — |
| 2025-05-16 | $35.21 | $35.21 | 3,250,000 | — | — |
| 2025-05-15 | $34.90 | $34.90 | 7,644,900 | — | — |
| 2025-05-14 | $34.83 | $34.83 | 4,859,800 | — | — |
| 2025-05-13 | $37.50 | $37.50 | 2,041,800 | — | — |
| 2025-05-12 | $35.88 | $35.88 | 2,726,300 | — | — |
| 2025-05-09 | $33.39 | $33.39 | 1,937,500 | — | — |
| 2025-05-08 | $33.24 | $33.24 | 2,840,800 | — | — |
| 2025-05-07 | $33.62 | $33.62 | 8,166,900 | — | — |
| 2025-05-06 | $31.60 | $31.60 | 5,078,400 | — | — |
| 2025-05-05 | $31.36 | $31.36 | 3,783,300 | — | — |
| 2025-05-02 | $32.83 | $32.83 | 2,064,400 | — | — |
| 2025-05-01 | $31.53 | $31.53 | 1,946,200 | — | — |
| 2025-04-30 | $30.44 | $30.44 | 2,104,600 | — | — |
| 2025-04-29 | $29.85 | $29.85 | 1,926,500 | — | — |
| 2025-04-28 | $30.37 | $30.37 | 1,851,400 | — | — |
| 2025-04-25 | $29.58 | $29.58 | 1,818,300 | — | — |
| 2025-04-24 | $28.94 | $28.94 | 3,367,000 | — | — |
| 2025-04-23 | $26.24 | $26.24 | 2,502,500 | — | — |
| 2025-04-22 | $24.45 | $24.45 | 2,248,100 | — | — |
| 2025-04-21 | $24.67 | $24.67 | 2,316,800 | — | — |
| 2025-04-17 | $25.65 | $25.65 | 1,945,600 | — | — |
| 2025-04-16 | $25.95 | $25.95 | 2,168,000 | — | — |
| 2025-04-15 | $26.67 | $26.67 | 2,420,100 | — | — |
| 2025-04-14 | $26.39 | $26.39 | 1,049,100 | — | — |
| 2025-04-11 | $27.10 | $27.10 | 1,521,400 | — | — |
| 2025-04-10 | $27.37 | $27.37 | 2,083,600 | — | — |
| 2025-04-09 | $29.07 | $29.07 | 2,324,900 | — | — |
| 2025-04-08 | $26.02 | $26.02 | 1,724,000 | — | — |
| 2025-04-07 | $26.43 | $26.43 | 3,662,800 | — | — |
| 2025-04-04 | $25.77 | $25.77 | 3,427,900 | — | — |
| 2025-04-03 | $27.88 | $27.88 | 2,605,400 | — | — |
| 2025-04-02 | $31.37 | $31.37 | 580,500 | — | — |
| 2025-04-01 | $31.00 | $31.00 | 2,311,100 | — | — |
| 2025-03-31 | $30.26 | $30.26 | 2,029,200 | — | — |
| 2025-03-28 | $31.02 | $31.02 | 1,248,800 | — | — |
| 2025-03-27 | $32.87 | $32.87 | 507,200 | — | — |
| 2025-03-26 | $33.68 | $33.68 | 902,000 | — | — |
| 2025-03-25 | $34.34 | $34.34 | 1,903,900 | — | — |
| 2025-03-24 | $33.94 | $33.94 | 1,006,700 | — | — |
| 2025-03-21 | $33.00 | $33.00 | 887,700 | — | — |
| 2025-03-20 | $32.91 | $32.91 | 984,300 | — | — |
| 2025-03-19 | $32.93 | $32.93 | 1,161,300 | — | — |
| 2025-03-18 | $32.16 | $32.16 | 1,234,300 | — | — |
| 2025-03-17 | $33.85 | $33.85 | 1,201,400 | — | — |
| 2025-03-14 | $33.29 | $33.29 | 1,309,700 | — | — |
| 2025-03-13 | $32.00 | $32.00 | 1,388,500 | — | — |
| 2025-03-12 | $34.60 | $34.60 | 1,834,400 | — | — |
| 2025-03-11 | $33.25 | $33.25 | 1,904,100 | — | — |
| 2025-03-10 | $31.74 | $31.74 | 2,844,600 | — | — |
| 2025-03-07 | $34.08 | $34.08 | 2,511,200 | — | — |
| 2025-03-06 | $37.66 | $37.66 | 1,052,500 | — | — |
| 2025-03-05 | $40.23 | $40.23 | 2,664,900 | — | — |
| 2025-03-04 | $37.73 | $37.73 | 2,578,800 | — | — |
| 2025-03-03 | $38.29 | $38.29 | 1,033,300 | — | — |
| 2025-02-28 | $39.32 | $39.32 | 1,353,800 | — | — |
| 2025-02-27 | $39.81 | $39.81 | 721,000 | — | — |
| 2025-02-26 | $40.50 | $40.50 | 753,100 | — | — |
| 2025-02-25 | $40.53 | $40.53 | 789,700 | — | — |
| 2025-02-24 | $41.57 | $41.57 | 1,815,900 | — | — |
| 2025-02-21 | $41.85 | $41.85 | 2,914,100 | — | — |
| 2025-02-20 | $44.26 | $44.26 | 5,380,800 | — | — |
| 2025-02-19 | $47.00 | $47.00 | 2,278,800 | — | — |
| 2025-02-18 | $47.27 | $47.27 | 1,741,800 | — | — |
| 2025-02-14 | $47.00 | $47.00 | 1,458,900 | — | — |
| 2025-02-13 | $48.00 | $48.00 | 1,076,000 | — | — |
| 2025-02-12 | $47.45 | $47.45 | 1,439,300 | — | — |
| 2025-02-11 | $47.55 | $47.55 | 1,092,800 | — | — |
| 2025-02-10 | $49.19 | $49.19 | 1,391,000 | — | — |
| 2025-02-07 | $46.96 | $46.96 | 842,100 | — | — |
| 2025-02-06 | $47.67 | $47.67 | 716,400 | — | — |
| 2025-02-05 | $48.61 | $48.61 | 636,900 | — | — |
| 2025-02-04 | $48.01 | $48.01 | 1,545,300 | — | — |
| 2025-02-03 | $46.69 | $46.69 | 1,361,300 | — | — |
| 2025-01-31 | $46.01 | $46.01 | 1,366,600 | — | — |
| 2025-01-30 | $47.23 | $47.23 | 1,537,800 | — | — |
| 2025-01-29 | $45.79 | $45.79 | 1,393,000 | — | — |
| 2025-01-28 | $45.62 | $45.62 | 2,696,400 | — | — |
| 2025-01-27 | $43.32 | $43.32 | 1,780,000 | — | — |
| 2025-01-24 | $43.67 | $43.67 | 775,200 | — | — |
| 2025-01-23 | $43.87 | $43.87 | 958,000 | — | — |
| 2025-01-22 | $42.63 | $42.63 | 652,000 | — | — |
| 2025-01-21 | $41.39 | $41.39 | 574,400 | — | — |
| 2025-01-17 | $40.18 | $40.18 | 860,300 | — | — |
| 2025-01-16 | $39.83 | $39.83 | 609,200 | — | — |
| 2025-01-15 | $40.18 | $40.18 | 943,300 | — | — |
| 2025-01-14 | $39.54 | $39.54 | 623,000 | — | — |
| 2025-01-13 | $39.10 | $39.10 | 812,500 | — | — |
| 2025-01-10 | $39.41 | $39.41 | 1,541,100 | — | — |
| 2025-01-08 | $41.10 | $41.10 | 525,100 | — | — |
| 2025-01-07 | $41.72 | $41.72 | 885,000 | — | — |
| 2025-01-06 | $42.67 | $42.67 | 835,200 | — | — |
| 2025-01-03 | $42.45 | $42.45 | 682,600 | — | — |
| 2025-01-02 | $41.64 | $41.64 | 842,700 | — | — |