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
- 2018-12-07 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 | $29.49 | $29.49 | 8,949,300 | — | — |
| 2025-12-30 | $30.41 | $30.41 | 5,666,800 | — | — |
| 2025-12-29 | $31.15 | $31.15 | 5,924,400 | — | — |
| 2025-12-26 | $31.20 | $31.20 | 6,322,800 | — | — |
| 2025-12-24 | $32.75 | $32.75 | 2,780,200 | — | — |
| 2025-12-23 | $32.29 | $32.29 | 11,927,000 | — | — |
| 2025-12-22 | $34.90 | $34.90 | 13,194,600 | — | — |
| 2025-12-19 | $33.80 | $33.80 | 23,582,400 | — | — |
| 2025-12-18 | $30.95 | $30.95 | 13,696,900 | — | — |
| 2025-12-17 | $30.51 | $30.51 | 11,557,300 | — | — |
| 2025-12-16 | $29.89 | $29.89 | 7,369,500 | — | — |
| 2025-12-15 | $29.92 | $29.92 | 9,271,600 | — | — |
| 2025-12-12 | $29.46 | $29.46 | 12,305,900 | — | — |
| 2025-12-11 | $29.63 | $29.63 | 8,179,800 | — | — |
| 2025-12-10 | $29.03 | $29.03 | 7,686,000 | — | — |
| 2025-12-09 | $28.24 | $28.24 | 11,701,400 | — | — |
| 2025-12-08 | $27.97 | $27.97 | 10,973,000 | — | — |
| 2025-12-05 | $27.70 | $27.70 | 16,532,100 | — | — |
| 2025-12-04 | $25.49 | $25.49 | 8,531,800 | — | — |
| 2025-12-03 | $25.18 | $25.18 | 7,780,000 | — | — |
| 2025-12-02 | $24.06 | $24.06 | 10,350,500 | — | — |
| 2025-12-01 | $24.16 | $24.16 | 9,609,000 | — | — |
| 2025-11-28 | $25.98 | $25.98 | 4,286,500 | — | — |
| 2025-11-26 | $25.01 | $25.01 | 6,495,400 | — | — |
| 2025-11-25 | $24.75 | $24.75 | 6,726,600 | — | — |
| 2025-11-24 | $24.15 | $24.15 | 9,557,200 | — | — |
| 2025-11-21 | $23.72 | $23.72 | 13,904,500 | — | — |
| 2025-11-20 | $22.36 | $22.36 | 18,620,800 | — | — |
| 2025-11-19 | $24.18 | $24.18 | 9,400,500 | — | — |
| 2025-11-18 | $24.92 | $24.92 | 8,360,500 | — | — |
| 2025-11-17 | $24.76 | $24.76 | 8,249,600 | — | — |
| 2025-11-14 | $24.77 | $24.77 | 8,952,400 | — | — |
| 2025-11-13 | $24.96 | $24.96 | 10,689,800 | — | — |
| 2025-11-12 | $26.71 | $26.71 | 9,582,300 | — | — |
| 2025-11-11 | $26.41 | $26.41 | 11,705,800 | — | — |
| 2025-11-10 | $24.76 | $24.76 | 8,257,900 | — | — |
| 2025-11-07 | $24.54 | $24.54 | 10,383,700 | — | — |
| 2025-11-06 | $24.33 | $24.33 | 17,644,600 | — | — |
| 2025-11-05 | $23.56 | $23.56 | 11,158,500 | — | — |
| 2025-11-04 | $23.75 | $23.75 | 12,491,400 | — | — |
| 2025-11-03 | $24.91 | $24.91 | 14,704,000 | — | — |
| 2025-10-31 | $27.16 | $27.16 | 15,696,500 | — | — |
| 2025-10-30 | $28.14 | $28.14 | 48,698,700 | — | — |
| 2025-10-29 | $24.70 | $24.70 | 8,752,800 | — | — |
| 2025-10-28 | $25.35 | $25.35 | 8,832,400 | — | — |
| 2025-10-27 | $26.66 | $26.66 | 6,710,100 | — | — |
| 2025-10-24 | $26.74 | $26.74 | 6,494,100 | — | — |
| 2025-10-23 | $26.25 | $26.25 | 8,723,200 | — | — |
| 2025-10-22 | $26.85 | $26.85 | 7,871,700 | — | — |
| 2025-10-21 | $27.49 | $27.49 | 6,155,100 | — | — |
| 2025-10-20 | $27.24 | $27.24 | 11,497,800 | — | — |
| 2025-10-17 | $26.01 | $26.01 | 10,115,900 | — | — |
| 2025-10-16 | $27.14 | $27.14 | 7,884,700 | — | — |
| 2025-10-15 | $27.72 | $27.72 | 8,529,300 | — | — |
| 2025-10-14 | $26.25 | $26.25 | 7,042,000 | — | — |
| 2025-10-13 | $26.74 | $26.74 | 9,187,300 | — | — |
| 2025-10-10 | $26.83 | $26.83 | 10,103,400 | — | — |
| 2025-10-09 | $27.53 | $27.53 | 6,859,100 | — | — |
| 2025-10-08 | $27.92 | $27.92 | 12,323,600 | — | — |
| 2025-10-07 | $27.34 | $27.34 | 6,075,700 | — | — |
| 2025-10-06 | $27.54 | $27.54 | 8,359,900 | — | — |
| 2025-10-03 | $28.49 | $28.49 | 8,152,900 | — | — |
| 2025-10-02 | $28.37 | $28.37 | 10,075,900 | — | — |
| 2025-10-01 | $27.60 | $27.60 | 17,591,400 | — | — |
| 2025-09-30 | $25.83 | $25.83 | 9,622,600 | — | — |
| 2025-09-29 | $25.33 | $25.33 | 8,011,000 | — | — |
| 2025-09-26 | $24.49 | $24.49 | 10,240,200 | — | — |
| 2025-09-25 | $24.61 | $24.61 | 10,626,900 | — | — |
| 2025-09-24 | $25.88 | $25.88 | 7,526,400 | — | — |
| 2025-09-23 | $25.79 | $25.79 | 8,937,300 | — | — |
| 2025-09-22 | $26.56 | $26.56 | 16,032,600 | — | — |
| 2025-09-19 | $25.24 | $25.24 | 18,334,000 | — | — |
| 2025-09-18 | $25.45 | $25.45 | 10,341,300 | — | — |
| 2025-09-17 | $25.00 | $25.00 | 13,337,100 | — | — |
| 2025-09-16 | $24.84 | $24.84 | 15,654,300 | — | — |
| 2025-09-15 | $23.88 | $23.88 | 11,984,700 | — | — |
| 2025-09-12 | $23.51 | $23.51 | 31,285,700 | — | — |
| 2025-09-11 | $25.39 | $25.39 | 11,765,100 | — | — |
| 2025-09-10 | $24.31 | $24.31 | 8,232,800 | — | — |
| 2025-09-09 | $24.47 | $24.47 | 9,779,900 | — | — |
| 2025-09-08 | $24.83 | $24.83 | 13,100,500 | — | — |
| 2025-09-05 | $25.14 | $25.14 | 13,040,600 | — | — |
| 2025-09-04 | $24.28 | $24.28 | 9,158,300 | — | — |
| 2025-09-03 | $24.05 | $24.05 | 9,306,500 | — | — |
| 2025-09-02 | $24.19 | $24.19 | 14,228,500 | — | — |
| 2025-08-29 | $24.09 | $24.09 | 8,288,600 | — | — |
| 2025-08-28 | $24.47 | $24.47 | 10,608,800 | — | — |
| 2025-08-27 | $25.10 | $25.10 | 18,672,500 | — | — |
| 2025-08-26 | $24.73 | $24.73 | 13,014,900 | — | — |
| 2025-08-25 | $25.35 | $25.35 | 13,157,800 | — | — |
| 2025-08-22 | $27.12 | $27.12 | 9,165,500 | — | — |
| 2025-08-21 | $26.22 | $26.22 | 5,643,700 | — | — |
| 2025-08-20 | $26.89 | $26.89 | 6,918,900 | — | — |
| 2025-08-19 | $27.91 | $27.91 | 5,415,300 | — | — |
| 2025-08-18 | $28.09 | $28.09 | 6,149,300 | — | — |
| 2025-08-15 | $28.02 | $28.02 | 9,386,100 | — | — |
| 2025-08-14 | $26.69 | $26.69 | 5,799,000 | — | — |
| 2025-08-13 | $26.89 | $26.89 | 8,658,100 | — | — |
| 2025-08-12 | $25.66 | $25.66 | 12,209,400 | — | — |
| 2025-08-11 | $25.47 | $25.47 | 8,757,900 | — | — |
| 2025-08-08 | $26.12 | $26.12 | 6,607,300 | — | — |
| 2025-08-07 | $26.61 | $26.61 | 7,832,300 | — | — |
| 2025-08-06 | $26.71 | $26.71 | 10,166,600 | — | — |
| 2025-08-05 | $27.47 | $27.47 | 6,163,000 | — | — |
| 2025-08-04 | $27.64 | $27.64 | 8,091,100 | — | — |
| 2025-08-01 | $27.61 | $27.61 | 16,282,200 | — | — |
| 2025-07-31 | $29.56 | $29.56 | 14,481,900 | — | — |
| 2025-07-30 | $32.15 | $32.15 | 6,087,500 | — | — |
| 2025-07-29 | $32.66 | $32.66 | 8,295,500 | — | — |
| 2025-07-28 | $33.91 | $33.91 | 5,589,500 | — | — |
| 2025-07-25 | $34.15 | $34.15 | 5,371,800 | — | — |
| 2025-07-24 | $34.01 | $34.01 | 6,613,800 | — | — |
| 2025-07-23 | $34.67 | $34.67 | 12,501,200 | — | — |
| 2025-07-22 | $32.73 | $32.73 | 8,246,700 | — | — |
| 2025-07-21 | $30.97 | $30.97 | 5,767,700 | — | — |
| 2025-07-18 | $31.26 | $31.26 | 7,823,600 | — | — |
| 2025-07-17 | $32.20 | $32.20 | 6,023,700 | — | — |
| 2025-07-16 | $32.06 | $32.06 | 5,972,300 | — | — |
| 2025-07-15 | $31.58 | $31.58 | 8,515,500 | — | — |
| 2025-07-14 | $32.87 | $32.87 | 7,257,700 | — | — |
| 2025-07-11 | $33.64 | $33.64 | 6,922,600 | — | — |
| 2025-07-10 | $34.28 | $34.28 | 11,693,100 | — | — |
| 2025-07-09 | $32.79 | $32.79 | 9,819,700 | — | — |
| 2025-07-08 | $32.54 | $32.54 | 19,295,000 | — | — |
| 2025-07-07 | $29.90 | $29.90 | 8,221,900 | — | — |
| 2025-07-03 | $30.49 | $30.49 | 6,972,600 | — | — |
| 2025-07-02 | $30.28 | $30.28 | 14,708,900 | — | — |
| 2025-07-01 | $28.69 | $28.69 | 14,553,900 | — | — |
| 2025-06-30 | $27.59 | $27.59 | 10,175,400 | — | — |
| 2025-06-27 | $27.16 | $27.16 | 11,547,600 | — | — |
| 2025-06-26 | $27.54 | $27.54 | 9,289,100 | — | — |
| 2025-06-25 | $26.86 | $26.86 | 6,149,800 | — | — |
| 2025-06-24 | $26.80 | $26.80 | 8,023,500 | — | — |
| 2025-06-23 | $25.67 | $25.67 | 6,523,400 | — | — |
| 2025-06-20 | $25.90 | $25.90 | 13,772,200 | — | — |
| 2025-06-18 | $25.40 | $25.40 | 7,527,000 | — | — |
| 2025-06-17 | $25.55 | $25.55 | 8,329,500 | — | — |
| 2025-06-16 | $26.00 | $26.00 | 10,666,100 | — | — |
| 2025-06-13 | $26.67 | $26.67 | 7,180,300 | — | — |
| 2025-06-12 | $27.35 | $27.35 | 8,326,400 | — | — |
| 2025-06-11 | $27.75 | $27.75 | 9,232,400 | — | — |
| 2025-06-10 | $27.68 | $27.68 | 7,888,900 | — | — |
| 2025-06-09 | $28.14 | $28.14 | 9,387,600 | — | — |
| 2025-06-06 | $27.46 | $27.46 | 8,525,800 | — | — |
| 2025-06-05 | $26.12 | $26.12 | 9,846,100 | — | — |
| 2025-06-04 | $27.27 | $27.27 | 7,741,700 | — | — |
| 2025-06-03 | $27.81 | $27.81 | 13,439,900 | — | — |
| 2025-06-02 | $27.05 | $27.05 | 12,909,100 | — | — |
| 2025-05-30 | $26.56 | $26.56 | 30,676,200 | — | — |
| 2025-05-29 | $26.93 | $26.93 | 10,097,200 | — | — |
| 2025-05-28 | $26.05 | $26.05 | 8,114,200 | — | — |
| 2025-05-27 | $26.76 | $26.76 | 14,604,900 | — | — |
| 2025-05-23 | $26.26 | $26.26 | 8,258,800 | — | — |
| 2025-05-22 | $26.72 | $26.72 | 11,296,900 | — | — |
| 2025-05-21 | $25.80 | $25.80 | 17,822,600 | — | — |
| 2025-05-20 | $27.99 | $27.99 | 37,154,700 | — | — |
| 2025-05-19 | $26.39 | $26.39 | 16,136,400 | — | — |
| 2025-05-16 | $24.86 | $24.86 | 14,874,000 | — | — |
| 2025-05-15 | $23.65 | $23.65 | 14,890,100 | — | — |
| 2025-05-14 | $24.02 | $24.02 | 12,814,900 | — | — |
| 2025-05-13 | $25.49 | $25.49 | 8,381,400 | — | — |
| 2025-05-12 | $25.70 | $25.70 | 12,541,200 | — | — |
| 2025-05-09 | $24.25 | $24.25 | 7,129,200 | — | — |
| 2025-05-08 | $24.38 | $24.38 | 9,680,300 | — | — |
| 2025-05-07 | $24.06 | $24.06 | 10,791,300 | — | — |
| 2025-05-06 | $24.43 | $24.43 | 23,279,600 | — | — |
| 2025-05-05 | $27.84 | $27.84 | 7,804,300 | — | — |
| 2025-05-02 | $27.61 | $27.61 | 7,545,200 | — | — |
| 2025-05-01 | $27.03 | $27.03 | 14,893,600 | — | — |
| 2025-04-30 | $28.54 | $28.54 | 7,729,900 | — | — |
| 2025-04-29 | $27.82 | $27.82 | 5,242,100 | — | — |
| 2025-04-28 | $27.46 | $27.46 | 5,754,900 | — | — |
| 2025-04-25 | $27.22 | $27.22 | 7,719,100 | — | — |
| 2025-04-24 | $27.39 | $27.39 | 4,794,900 | — | — |
| 2025-04-23 | $26.54 | $26.54 | 8,002,100 | — | — |
| 2025-04-22 | $25.74 | $25.74 | 5,497,500 | — | — |
| 2025-04-21 | $25.13 | $25.13 | 6,862,800 | — | — |
| 2025-04-17 | $24.72 | $24.72 | 6,685,000 | — | — |
| 2025-04-16 | $25.19 | $25.19 | 5,476,400 | — | — |
| 2025-04-15 | $26.24 | $26.24 | 7,035,900 | — | — |
| 2025-04-14 | $26.80 | $26.80 | 6,465,700 | — | — |
| 2025-04-11 | $26.20 | $26.20 | 11,006,100 | — | — |
| 2025-04-10 | $24.50 | $24.50 | 12,664,800 | — | — |
| 2025-04-09 | $26.67 | $26.67 | 13,094,100 | — | — |
| 2025-04-08 | $24.64 | $24.64 | 8,951,000 | — | — |
| 2025-04-07 | $25.64 | $25.64 | 13,253,900 | — | — |
| 2025-04-04 | $25.11 | $25.11 | 16,053,000 | — | — |
| 2025-04-03 | $25.73 | $25.73 | 12,768,800 | — | — |
| 2025-04-02 | $27.72 | $27.72 | 11,865,200 | — | — |
| 2025-04-01 | $27.16 | $27.16 | 11,640,100 | — | — |
| 2025-03-31 | $28.35 | $28.35 | 20,455,800 | — | — |
| 2025-03-28 | $31.12 | $31.12 | 5,696,200 | — | — |
| 2025-03-27 | $32.12 | $32.12 | 6,198,400 | — | — |
| 2025-03-26 | $31.48 | $31.48 | 7,943,900 | — | — |
| 2025-03-25 | $33.85 | $33.85 | 6,940,500 | — | — |
| 2025-03-24 | $34.17 | $34.17 | 10,502,500 | — | — |
| 2025-03-21 | $32.66 | $32.66 | 9,325,700 | — | — |
| 2025-03-20 | $32.45 | $32.45 | 5,628,300 | — | — |
| 2025-03-19 | $33.32 | $33.32 | 6,328,100 | — | — |
| 2025-03-18 | $33.81 | $33.81 | 7,070,300 | — | — |
| 2025-03-17 | $34.71 | $34.71 | 5,630,800 | — | — |
| 2025-03-14 | $34.62 | $34.62 | 7,703,000 | — | — |
| 2025-03-13 | $34.30 | $34.30 | 9,430,600 | — | — |
| 2025-03-12 | $35.01 | $35.01 | 6,609,800 | — | — |
| 2025-03-11 | $33.76 | $33.76 | 12,411,400 | — | — |
| 2025-03-10 | $35.96 | $35.96 | 12,537,700 | — | — |
| 2025-03-07 | $35.61 | $35.61 | 17,337,700 | — | — |
| 2025-03-06 | $34.30 | $34.30 | 11,327,000 | — | — |
| 2025-03-05 | $35.21 | $35.21 | 21,835,300 | — | — |
| 2025-03-04 | $30.37 | $30.37 | 8,064,700 | — | — |
| 2025-03-03 | $30.27 | $30.27 | 6,736,600 | — | — |
| 2025-02-28 | $30.96 | $30.96 | 8,748,000 | — | — |
| 2025-02-27 | $31.09 | $31.09 | 9,865,300 | — | — |
| 2025-02-26 | $33.58 | $33.58 | 6,557,000 | — | — |
| 2025-02-25 | $33.28 | $33.28 | 11,400,200 | — | — |
| 2025-02-24 | $33.90 | $33.90 | 8,887,500 | — | — |
| 2025-02-21 | $35.53 | $35.53 | 21,449,000 | — | — |
| 2025-02-20 | $33.73 | $33.73 | 11,421,600 | — | — |
| 2025-02-19 | $35.90 | $35.90 | 10,040,800 | — | — |
| 2025-02-18 | $35.75 | $35.75 | 18,965,100 | — | — |
| 2025-02-14 | $32.99 | $32.99 | 25,327,300 | — | — |
| 2025-02-13 | $31.92 | $31.92 | 14,719,600 | — | — |
| 2025-02-12 | $30.54 | $30.54 | 8,356,600 | — | — |
| 2025-02-11 | $30.93 | $30.93 | 10,088,600 | — | — |
| 2025-02-10 | $31.87 | $31.87 | 10,918,300 | — | — |
| 2025-02-07 | $32.60 | $32.60 | 9,646,800 | — | — |
| 2025-02-06 | $33.61 | $33.61 | 8,978,800 | — | — |
| 2025-02-05 | $34.98 | $34.98 | 9,353,700 | — | — |
| 2025-02-04 | $34.17 | $34.17 | 22,904,900 | — | — |
| 2025-02-03 | $36.55 | $36.55 | 13,511,800 | — | — |
| 2025-01-31 | $39.42 | $39.42 | 6,529,800 | — | — |
| 2025-01-30 | $41.04 | $41.04 | 12,259,600 | — | — |
| 2025-01-29 | $40.72 | $40.72 | 14,598,100 | — | — |
| 2025-01-28 | $44.94 | $44.94 | 13,285,800 | — | — |
| 2025-01-27 | $41.65 | $41.65 | 12,162,900 | — | — |
| 2025-01-24 | $41.41 | $41.41 | 17,245,600 | — | — |
| 2025-01-23 | $42.39 | $42.39 | 13,684,200 | — | — |
| 2025-01-22 | $38.50 | $38.50 | 16,694,500 | — | — |
| 2025-01-21 | $35.89 | $35.89 | 12,834,900 | — | — |
| 2025-01-17 | $34.06 | $34.06 | 8,130,500 | — | — |
| 2025-01-16 | $33.76 | $33.76 | 7,340,900 | — | — |
| 2025-01-15 | $34.77 | $34.77 | 7,459,700 | — | — |
| 2025-01-14 | $34.46 | $34.46 | 14,427,300 | — | — |
| 2025-01-13 | $35.15 | $35.15 | 33,488,000 | — | — |
| 2025-01-10 | $42.25 | $42.25 | 6,411,900 | — | — |
| 2025-01-08 | $43.17 | $43.17 | 13,347,600 | — | — |
| 2025-01-07 | $47.53 | $47.53 | 22,592,300 | — | — |
| 2025-01-06 | $42.57 | $42.57 | 8,577,600 | — | — |
| 2025-01-03 | $42.18 | $42.18 | 5,555,600 | — | — |
| 2025-01-02 | $42.00 | $42.00 | 5,313,500 | — | — |