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
- 2021-09-22 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 | $35.51 | $35.51 | 5,028,000 | — | — |
| 2025-12-30 | $36.29 | $36.29 | 2,973,000 | — | — |
| 2025-12-29 | $36.51 | $36.51 | 3,477,900 | — | — |
| 2025-12-26 | $36.44 | $36.44 | 2,950,400 | — | — |
| 2025-12-24 | $36.49 | $36.49 | 2,014,000 | — | — |
| 2025-12-23 | $36.68 | $36.68 | 6,576,300 | — | — |
| 2025-12-22 | $37.28 | $37.28 | 7,137,400 | — | — |
| 2025-12-19 | $36.22 | $36.22 | 9,281,000 | — | — |
| 2025-12-18 | $36.62 | $36.62 | 8,913,500 | — | — |
| 2025-12-17 | $35.50 | $35.50 | 7,055,400 | — | — |
| 2025-12-16 | $34.96 | $34.96 | 5,369,300 | — | — |
| 2025-12-15 | $34.79 | $34.79 | 8,051,200 | — | — |
| 2025-12-12 | $35.28 | $35.28 | 5,335,600 | — | — |
| 2025-12-11 | $35.97 | $35.97 | 6,917,300 | — | — |
| 2025-12-10 | $35.40 | $35.40 | 6,459,300 | — | — |
| 2025-12-09 | $34.58 | $34.58 | 5,451,700 | — | — |
| 2025-12-08 | $34.56 | $34.56 | 7,072,900 | — | — |
| 2025-12-05 | $35.67 | $35.67 | 9,800,700 | — | — |
| 2025-12-04 | $35.20 | $35.20 | 11,908,700 | — | — |
| 2025-12-03 | $35.17 | $35.17 | 12,012,900 | — | — |
| 2025-12-02 | $33.83 | $33.83 | 5,930,200 | — | — |
| 2025-12-01 | $34.36 | $34.36 | 6,419,200 | — | — |
| 2025-11-28 | $34.19 | $34.19 | 3,311,000 | — | — |
| 2025-11-26 | $33.54 | $33.54 | 6,610,000 | — | — |
| 2025-11-25 | $33.26 | $33.26 | 11,069,900 | — | — |
| 2025-11-24 | $33.48 | $33.48 | 8,661,900 | — | — |
| 2025-11-21 | $33.95 | $33.95 | 11,602,300 | — | — |
| 2025-11-20 | $32.60 | $32.60 | 11,710,400 | — | — |
| 2025-11-19 | $32.95 | $32.95 | 9,998,800 | — | — |
| 2025-11-18 | $33.74 | $33.74 | 10,411,000 | — | — |
| 2025-11-17 | $34.71 | $34.71 | 7,967,700 | — | — |
| 2025-11-14 | $35.90 | $35.90 | 8,822,400 | — | — |
| 2025-11-13 | $36.71 | $36.71 | 7,253,300 | — | — |
| 2025-11-12 | $38.34 | $38.34 | 5,910,100 | — | — |
| 2025-11-11 | $37.72 | $37.72 | 4,644,700 | — | — |
| 2025-11-10 | $38.18 | $38.18 | 8,857,400 | — | — |
| 2025-11-07 | $37.00 | $37.00 | 7,300,000 | — | — |
| 2025-11-06 | $36.38 | $36.38 | 11,383,000 | — | — |
| 2025-11-05 | $39.02 | $39.02 | 19,291,900 | — | — |
| 2025-11-04 | $35.64 | $35.64 | 12,330,300 | — | — |
| 2025-11-03 | $35.72 | $35.72 | 11,842,600 | — | — |
| 2025-10-31 | $36.14 | $36.14 | 11,701,600 | — | — |
| 2025-10-30 | $34.39 | $34.39 | 9,981,100 | — | — |
| 2025-10-29 | $35.74 | $35.74 | 12,010,500 | — | — |
| 2025-10-28 | $37.44 | $37.44 | 6,030,500 | — | — |
| 2025-10-27 | $38.88 | $38.88 | 4,618,800 | — | — |
| 2025-10-24 | $38.36 | $38.36 | 5,228,700 | — | — |
| 2025-10-23 | $38.80 | $38.80 | 5,080,700 | — | — |
| 2025-10-22 | $38.11 | $38.11 | 5,431,400 | — | — |
| 2025-10-21 | $38.55 | $38.55 | 6,328,100 | — | — |
| 2025-10-20 | $37.67 | $37.67 | 4,088,800 | — | — |
| 2025-10-17 | $37.50 | $37.50 | 4,245,200 | — | — |
| 2025-10-16 | $37.40 | $37.40 | 6,964,400 | — | — |
| 2025-10-15 | $37.22 | $37.22 | 7,759,400 | — | — |
| 2025-10-14 | $37.79 | $37.79 | 10,967,400 | — | — |
| 2025-10-13 | $35.84 | $35.84 | 7,222,400 | — | — |
| 2025-10-10 | $34.98 | $34.98 | 9,711,900 | — | — |
| 2025-10-09 | $36.86 | $36.86 | 5,474,400 | — | — |
| 2025-10-08 | $36.70 | $36.70 | 5,965,500 | — | — |
| 2025-10-07 | $37.17 | $37.17 | 6,301,600 | — | — |
| 2025-10-06 | $36.95 | $36.95 | 6,849,300 | — | — |
| 2025-10-03 | $36.64 | $36.64 | 8,243,000 | — | — |
| 2025-10-02 | $36.13 | $36.13 | 8,467,700 | — | — |
| 2025-10-01 | $35.60 | $35.60 | 9,383,600 | — | — |
| 2025-09-30 | $36.51 | $36.51 | 8,882,300 | — | — |
| 2025-09-29 | $37.13 | $37.13 | 6,397,900 | — | — |
| 2025-09-26 | $37.21 | $37.21 | 5,844,700 | — | — |
| 2025-09-25 | $36.85 | $36.85 | 8,479,300 | — | — |
| 2025-09-24 | $37.53 | $37.53 | 8,509,800 | — | — |
| 2025-09-23 | $37.96 | $37.96 | 10,847,900 | — | — |
| 2025-09-22 | $38.92 | $38.92 | 27,908,500 | — | — |
| 2025-09-19 | $41.13 | $41.13 | 9,066,000 | — | — |
| 2025-09-18 | $41.48 | $41.48 | 7,236,800 | — | — |
| 2025-09-17 | $40.65 | $40.65 | 6,585,200 | — | — |
| 2025-09-16 | $39.96 | $39.96 | 6,014,900 | — | — |
| 2025-09-15 | $40.22 | $40.22 | 6,040,300 | — | — |
| 2025-09-12 | $39.95 | $39.95 | 6,605,500 | — | — |
| 2025-09-11 | $40.79 | $40.79 | 6,057,800 | — | — |
| 2025-09-10 | $39.90 | $39.90 | 10,773,800 | — | — |
| 2025-09-09 | $40.92 | $40.92 | 9,071,000 | — | — |
| 2025-09-08 | $40.75 | $40.75 | 16,243,400 | — | — |
| 2025-09-05 | $41.22 | $41.22 | 7,075,300 | — | — |
| 2025-09-04 | $41.11 | $41.11 | 11,094,500 | — | — |
| 2025-09-03 | $42.45 | $42.45 | 15,361,600 | — | — |
| 2025-09-02 | $43.79 | $43.79 | 8,640,500 | — | — |
| 2025-08-29 | $45.10 | $45.10 | 4,186,800 | — | — |
| 2025-08-28 | $44.95 | $44.95 | 6,279,500 | — | — |
| 2025-08-27 | $43.86 | $43.86 | 6,917,400 | — | — |
| 2025-08-26 | $43.88 | $43.88 | 9,239,400 | — | — |
| 2025-08-25 | $43.44 | $43.44 | 6,021,000 | — | — |
| 2025-08-22 | $44.00 | $44.00 | 5,379,700 | — | — |
| 2025-08-21 | $42.60 | $42.60 | 5,518,100 | — | — |
| 2025-08-20 | $42.41 | $42.41 | 10,062,900 | — | — |
| 2025-08-19 | $42.01 | $42.01 | 5,528,600 | — | — |
| 2025-08-18 | $42.50 | $42.50 | 8,281,800 | — | — |
| 2025-08-15 | $43.15 | $43.15 | 4,611,600 | — | — |
| 2025-08-14 | $43.00 | $43.00 | 5,881,700 | — | — |
| 2025-08-13 | $44.33 | $44.33 | 10,601,200 | — | — |
| 2025-08-12 | $44.07 | $44.07 | 4,882,700 | — | — |
| 2025-08-11 | $43.26 | $43.26 | 7,888,300 | — | — |
| 2025-08-08 | $43.08 | $43.08 | 9,053,000 | — | — |
| 2025-08-07 | $45.61 | $45.61 | 11,204,500 | — | — |
| 2025-08-06 | $45.94 | $45.94 | 21,523,800 | — | — |
| 2025-08-05 | $47.71 | $47.71 | 14,149,200 | — | — |
| 2025-08-04 | $49.30 | $49.30 | 8,173,900 | — | — |
| 2025-08-01 | $46.66 | $46.66 | 8,983,500 | — | — |
| 2025-07-31 | $48.84 | $48.84 | 7,356,400 | — | — |
| 2025-07-30 | $48.61 | $48.61 | 8,520,600 | — | — |
| 2025-07-29 | $48.55 | $48.55 | 6,653,200 | — | — |
| 2025-07-28 | $48.93 | $48.93 | 8,034,400 | — | — |
| 2025-07-25 | $48.70 | $48.70 | 7,372,900 | — | — |
| 2025-07-24 | $48.07 | $48.07 | 7,136,500 | — | — |
| 2025-07-23 | $47.43 | $47.43 | 9,284,300 | — | — |
| 2025-07-22 | $47.63 | $47.63 | 9,438,300 | — | — |
| 2025-07-21 | $47.31 | $47.31 | 10,878,300 | — | — |
| 2025-07-18 | $46.52 | $46.52 | 7,404,900 | — | — |
| 2025-07-17 | $46.62 | $46.62 | 12,313,600 | — | — |
| 2025-07-16 | $45.14 | $45.14 | 5,974,800 | — | — |
| 2025-07-15 | $44.34 | $44.34 | 8,948,100 | — | — |
| 2025-07-14 | $44.49 | $44.49 | 6,854,900 | — | — |
| 2025-07-11 | $43.39 | $43.39 | 6,312,600 | — | — |
| 2025-07-10 | $44.26 | $44.26 | 5,510,900 | — | — |
| 2025-07-09 | $44.64 | $44.64 | 8,298,200 | — | — |
| 2025-07-08 | $43.54 | $43.54 | 13,197,300 | — | — |
| 2025-07-07 | $44.83 | $44.83 | 9,458,200 | — | — |
| 2025-07-03 | $43.58 | $43.58 | 3,304,000 | — | — |
| 2025-07-02 | $42.54 | $42.54 | 5,947,800 | — | — |
| 2025-07-01 | $43.03 | $43.03 | 5,432,400 | — | — |
| 2025-06-30 | $44.29 | $44.29 | 6,062,200 | — | — |
| 2025-06-27 | $43.89 | $43.89 | 10,887,900 | — | — |
| 2025-06-26 | $42.49 | $42.49 | 9,383,000 | — | — |
| 2025-06-25 | $41.50 | $41.50 | 13,318,500 | — | — |
| 2025-06-24 | $44.67 | $44.67 | 9,041,100 | — | — |
| 2025-06-23 | $43.36 | $43.36 | 5,905,700 | — | — |
| 2025-06-20 | $42.35 | $42.35 | 6,168,300 | — | — |
| 2025-06-18 | $42.58 | $42.58 | 4,372,200 | — | — |
| 2025-06-17 | $42.46 | $42.46 | 3,583,400 | — | — |
| 2025-06-16 | $42.63 | $42.63 | 4,421,300 | — | — |
| 2025-06-13 | $41.54 | $41.54 | 6,251,300 | — | — |
| 2025-06-12 | $42.54 | $42.54 | 3,516,500 | — | — |
| 2025-06-11 | $43.23 | $43.23 | 4,507,500 | — | — |
| 2025-06-10 | $43.35 | $43.35 | 4,611,300 | — | — |
| 2025-06-09 | $43.45 | $43.45 | 5,080,400 | — | — |
| 2025-06-06 | $44.01 | $44.01 | 5,621,500 | — | — |
| 2025-06-05 | $42.82 | $42.82 | 9,197,100 | — | — |
| 2025-06-04 | $41.84 | $41.84 | 5,054,000 | — | — |
| 2025-06-03 | $41.63 | $41.63 | 8,440,100 | — | — |
| 2025-06-02 | $42.99 | $42.99 | 6,517,000 | — | — |
| 2025-05-30 | $42.18 | $42.18 | 10,884,200 | — | — |
| 2025-05-29 | $42.24 | $42.24 | 5,320,600 | — | — |
| 2025-05-28 | $42.12 | $42.12 | 6,014,900 | — | — |
| 2025-05-27 | $42.74 | $42.74 | 7,278,000 | — | — |
| 2025-05-23 | $42.49 | $42.49 | 4,795,400 | — | — |
| 2025-05-22 | $42.68 | $42.68 | 7,405,200 | — | — |
| 2025-05-21 | $42.84 | $42.84 | 6,775,600 | — | — |
| 2025-05-20 | $44.32 | $44.32 | 5,506,700 | — | — |
| 2025-05-19 | $44.67 | $44.67 | 4,928,600 | — | — |
| 2025-05-16 | $44.72 | $44.72 | 5,880,900 | — | — |
| 2025-05-15 | $45.23 | $45.23 | 7,648,400 | — | — |
| 2025-05-14 | $45.09 | $45.09 | 8,127,800 | — | — |
| 2025-05-13 | $43.96 | $43.96 | 18,219,500 | — | — |
| 2025-05-12 | $42.87 | $42.87 | 14,123,700 | — | — |
| 2025-05-09 | $40.84 | $40.84 | 24,000,500 | — | — |
| 2025-05-08 | $36.65 | $36.65 | 14,418,600 | — | — |
| 2025-05-07 | $35.56 | $35.56 | 6,923,800 | — | — |
| 2025-05-06 | $35.20 | $35.20 | 7,207,300 | — | — |
| 2025-05-05 | $35.84 | $35.84 | 5,088,200 | — | — |
| 2025-05-02 | $36.01 | $36.01 | 6,503,100 | — | — |
| 2025-05-01 | $35.30 | $35.30 | 7,305,600 | — | — |
| 2025-04-30 | $35.58 | $35.58 | 6,661,800 | — | — |
| 2025-04-29 | $36.21 | $36.21 | 6,828,900 | — | — |
| 2025-04-28 | $35.74 | $35.74 | 8,182,000 | — | — |
| 2025-04-25 | $36.10 | $36.10 | 6,738,300 | — | — |
| 2025-04-24 | $35.95 | $35.95 | 6,310,200 | — | — |
| 2025-04-23 | $34.89 | $34.89 | 5,783,000 | — | — |
| 2025-04-22 | $34.18 | $34.18 | 3,607,800 | — | — |
| 2025-04-21 | $33.08 | $33.08 | 6,002,200 | — | — |
| 2025-04-17 | $34.29 | $34.29 | 4,888,700 | — | — |
| 2025-04-16 | $34.29 | $34.29 | 4,714,200 | — | — |
| 2025-04-15 | $34.85 | $34.85 | 4,128,500 | — | — |
| 2025-04-14 | $34.62 | $34.62 | 6,116,500 | — | — |
| 2025-04-11 | $34.08 | $34.08 | 4,861,700 | — | — |
| 2025-04-10 | $33.36 | $33.36 | 7,569,000 | — | — |
| 2025-04-09 | $34.38 | $34.38 | 10,088,900 | — | — |
| 2025-04-08 | $30.03 | $30.03 | 6,763,100 | — | — |
| 2025-04-07 | $30.70 | $30.70 | 11,958,900 | — | — |
| 2025-04-04 | $30.54 | $30.54 | 10,417,700 | — | — |
| 2025-04-03 | $32.66 | $32.66 | 10,217,500 | — | — |
| 2025-04-02 | $35.68 | $35.68 | 6,617,100 | — | — |
| 2025-04-01 | $34.26 | $34.26 | 5,262,900 | — | — |
| 2025-03-31 | $33.17 | $33.17 | 5,337,700 | — | — |
| 2025-03-28 | $33.58 | $33.58 | 6,442,300 | — | — |
| 2025-03-27 | $35.37 | $35.37 | 4,610,200 | — | — |
| 2025-03-26 | $35.97 | $35.97 | 6,225,100 | — | — |
| 2025-03-25 | $36.35 | $36.35 | 5,880,700 | — | — |
| 2025-03-24 | $36.15 | $36.15 | 6,035,700 | — | — |
| 2025-03-21 | $35.19 | $35.19 | 6,989,400 | — | — |
| 2025-03-20 | $35.88 | $35.88 | 7,648,900 | — | — |
| 2025-03-19 | $35.10 | $35.10 | 5,944,300 | — | — |
| 2025-03-18 | $33.79 | $33.79 | 6,802,900 | — | — |
| 2025-03-17 | $34.83 | $34.83 | 4,740,800 | — | — |
| 2025-03-14 | $34.46 | $34.46 | 7,425,900 | — | — |
| 2025-03-13 | $32.61 | $32.61 | 8,955,500 | — | — |
| 2025-03-12 | $34.78 | $34.78 | 5,192,800 | — | — |
| 2025-03-11 | $33.45 | $33.45 | 7,023,300 | — | — |
| 2025-03-10 | $33.49 | $33.49 | 10,282,900 | — | — |
| 2025-03-07 | $34.72 | $34.72 | 10,912,400 | — | — |
| 2025-03-06 | $34.12 | $34.12 | 7,493,200 | — | — |
| 2025-03-05 | $36.47 | $36.47 | 6,311,600 | — | — |
| 2025-03-04 | $35.18 | $35.18 | 7,785,200 | — | — |
| 2025-03-03 | $36.82 | $36.82 | 7,353,500 | — | — |
| 2025-02-28 | $38.60 | $38.60 | 6,956,100 | — | — |
| 2025-02-27 | $37.53 | $37.53 | 7,734,900 | — | — |
| 2025-02-26 | $37.64 | $37.64 | 8,404,300 | — | — |
| 2025-02-25 | $36.20 | $36.20 | 10,021,300 | — | — |
| 2025-02-24 | $37.18 | $37.18 | 7,009,400 | — | — |
| 2025-02-21 | $37.70 | $37.70 | 9,882,400 | — | — |
| 2025-02-20 | $40.26 | $40.26 | 16,999,900 | — | — |
| 2025-02-19 | $39.98 | $39.98 | 15,442,100 | — | — |
| 2025-02-18 | $41.91 | $41.91 | 11,114,000 | — | — |
| 2025-02-14 | $40.49 | $40.49 | 8,114,500 | — | — |
| 2025-02-13 | $40.20 | $40.20 | 4,773,400 | — | — |
| 2025-02-12 | $39.75 | $39.75 | 5,690,000 | — | — |
| 2025-02-11 | $40.10 | $40.10 | 5,817,100 | — | — |
| 2025-02-10 | $41.40 | $41.40 | 4,469,100 | — | — |
| 2025-02-07 | $41.12 | $41.12 | 5,916,700 | — | — |
| 2025-02-06 | $41.98 | $41.98 | 6,427,100 | — | — |
| 2025-02-05 | $41.32 | $41.32 | 5,901,500 | — | — |
| 2025-02-04 | $39.24 | $39.24 | 5,292,100 | — | — |
| 2025-02-03 | $40.01 | $40.01 | 6,067,200 | — | — |
| 2025-01-31 | $40.92 | $40.92 | 6,502,400 | — | — |
| 2025-01-30 | $40.31 | $40.31 | 6,391,100 | — | — |
| 2025-01-29 | $40.04 | $40.04 | 3,742,300 | — | — |
| 2025-01-28 | $39.97 | $39.97 | 4,363,000 | — | — |
| 2025-01-27 | $38.50 | $38.50 | 3,793,600 | — | — |
| 2025-01-24 | $39.33 | $39.33 | 5,060,000 | — | — |
| 2025-01-23 | $40.00 | $40.00 | 6,063,200 | — | — |
| 2025-01-22 | $38.78 | $38.78 | 4,470,400 | — | — |
| 2025-01-21 | $38.65 | $38.65 | 4,703,500 | — | — |
| 2025-01-17 | $37.88 | $37.88 | 4,476,100 | — | — |
| 2025-01-16 | $36.89 | $36.89 | 3,641,100 | — | — |
| 2025-01-15 | $36.59 | $36.59 | 6,665,500 | — | — |
| 2025-01-14 | $36.24 | $36.24 | 4,804,800 | — | — |
| 2025-01-13 | $35.11 | $35.11 | 4,953,400 | — | — |
| 2025-01-10 | $35.70 | $35.70 | 5,397,100 | — | — |
| 2025-01-08 | $37.21 | $37.21 | 3,570,700 | — | — |
| 2025-01-07 | $37.43 | $37.43 | 3,853,300 | — | — |
| 2025-01-06 | $38.94 | $38.94 | 5,417,700 | — | — |
| 2025-01-03 | $37.60 | $37.60 | 4,209,700 | — | — |
| 2025-01-02 | $36.38 | $36.38 | 6,371,900 | — | — |