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
- 2020-09-18 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 | $44.17 | $44.17 | 5,229,200 | — | — |
| 2025-12-30 | $45.13 | $45.13 | 4,331,500 | — | — |
| 2025-12-29 | $45.05 | $45.05 | 3,879,500 | — | — |
| 2025-12-26 | $45.15 | $45.15 | 3,155,800 | — | — |
| 2025-12-24 | $45.44 | $45.44 | 3,490,100 | — | — |
| 2025-12-23 | $45.20 | $45.20 | 5,454,500 | — | — |
| 2025-12-22 | $46.24 | $46.24 | 4,866,100 | — | — |
| 2025-12-19 | $46.42 | $46.42 | 8,416,600 | — | — |
| 2025-12-18 | $44.54 | $44.54 | 6,582,000 | — | — |
| 2025-12-17 | $43.78 | $43.78 | 6,345,800 | — | — |
| 2025-12-16 | $44.57 | $44.57 | 7,245,300 | — | — |
| 2025-12-15 | $45.22 | $45.22 | 8,083,500 | — | — |
| 2025-12-12 | $46.16 | $46.16 | 9,489,500 | — | — |
| 2025-12-11 | $49.23 | $49.23 | 10,953,100 | — | — |
| 2025-12-10 | $48.98 | $48.98 | 8,846,400 | — | — |
| 2025-12-09 | $49.47 | $49.47 | 7,668,100 | — | — |
| 2025-12-08 | $49.04 | $49.04 | 12,693,200 | — | — |
| 2025-12-05 | $45.78 | $45.78 | 7,431,900 | — | — |
| 2025-12-04 | $44.15 | $44.15 | 5,619,200 | — | — |
| 2025-12-03 | $44.62 | $44.62 | 4,521,200 | — | — |
| 2025-12-02 | $44.42 | $44.42 | 8,162,700 | — | — |
| 2025-12-01 | $43.14 | $43.14 | 9,618,900 | — | — |
| 2025-11-28 | $42.52 | $42.52 | 2,334,600 | — | — |
| 2025-11-26 | $42.47 | $42.47 | 5,592,100 | — | — |
| 2025-11-25 | $42.58 | $42.58 | 7,706,500 | — | — |
| 2025-11-24 | $41.59 | $41.59 | 8,620,200 | — | — |
| 2025-11-21 | $38.77 | $38.77 | 8,599,300 | — | — |
| 2025-11-20 | $37.71 | $37.71 | 9,721,500 | — | — |
| 2025-11-19 | $39.22 | $39.22 | 12,633,200 | — | — |
| 2025-11-18 | $37.00 | $37.00 | 6,359,200 | — | — |
| 2025-11-17 | $36.67 | $36.67 | 6,879,900 | — | — |
| 2025-11-14 | $36.72 | $36.72 | 9,009,700 | — | — |
| 2025-11-13 | $37.16 | $37.16 | 11,334,000 | — | — |
| 2025-11-12 | $40.05 | $40.05 | 6,055,500 | — | — |
| 2025-11-11 | $41.45 | $41.45 | 7,477,100 | — | — |
| 2025-11-10 | $43.13 | $43.13 | 13,235,900 | — | — |
| 2025-11-07 | $40.03 | $40.03 | 10,909,300 | — | — |
| 2025-11-06 | $39.93 | $39.93 | 14,398,900 | — | — |
| 2025-11-05 | $42.36 | $42.36 | 41,067,800 | — | — |
| 2025-11-04 | $35.87 | $35.87 | 13,205,800 | — | — |
| 2025-11-03 | $37.55 | $37.55 | 10,403,700 | — | — |
| 2025-10-31 | $37.90 | $37.90 | 8,493,000 | — | — |
| 2025-10-30 | $36.13 | $36.13 | 5,508,100 | — | — |
| 2025-10-29 | $37.14 | $37.14 | 5,882,200 | — | — |
| 2025-10-28 | $36.88 | $36.88 | 8,231,300 | — | — |
| 2025-10-27 | $39.17 | $39.17 | 7,548,500 | — | — |
| 2025-10-24 | $37.29 | $37.29 | 6,646,500 | — | — |
| 2025-10-23 | $36.29 | $36.29 | 8,608,400 | — | — |
| 2025-10-22 | $35.25 | $35.25 | 7,713,100 | — | — |
| 2025-10-21 | $36.29 | $36.29 | 11,985,000 | — | — |
| 2025-10-20 | $35.27 | $35.27 | 5,163,700 | — | — |
| 2025-10-17 | $35.24 | $35.24 | 7,964,600 | — | — |
| 2025-10-16 | $34.72 | $34.72 | 13,005,200 | — | — |
| 2025-10-15 | $37.41 | $37.41 | 6,839,000 | — | — |
| 2025-10-14 | $36.58 | $36.58 | 6,815,000 | — | — |
| 2025-10-13 | $37.14 | $37.14 | 8,201,700 | — | — |
| 2025-10-10 | $36.08 | $36.08 | 12,094,400 | — | — |
| 2025-10-09 | $38.96 | $38.96 | 12,978,000 | — | — |
| 2025-10-08 | $36.58 | $36.58 | 8,592,600 | — | — |
| 2025-10-07 | $36.40 | $36.40 | 12,429,300 | — | — |
| 2025-10-06 | $37.53 | $37.53 | 13,570,400 | — | — |
| 2025-10-03 | $37.89 | $37.89 | 11,158,900 | — | — |
| 2025-10-02 | $39.10 | $39.10 | 10,324,800 | — | — |
| 2025-10-01 | $38.30 | $38.30 | 21,872,500 | — | — |
| 2025-09-30 | $40.04 | $40.04 | 15,046,600 | — | — |
| 2025-09-29 | $42.94 | $42.94 | 8,019,900 | — | — |
| 2025-09-26 | $42.76 | $42.76 | 8,977,800 | — | — |
| 2025-09-25 | $42.11 | $42.11 | 9,230,800 | — | — |
| 2025-09-24 | $44.45 | $44.45 | 6,135,600 | — | — |
| 2025-09-23 | $44.52 | $44.52 | 12,632,900 | — | — |
| 2025-09-22 | $45.91 | $45.91 | 6,626,200 | — | — |
| 2025-09-19 | $46.05 | $46.05 | 11,986,100 | — | — |
| 2025-09-18 | $45.45 | $45.45 | 12,922,300 | — | — |
| 2025-09-17 | $45.57 | $45.57 | 7,253,300 | — | — |
| 2025-09-16 | $45.92 | $45.92 | 10,403,400 | — | — |
| 2025-09-15 | $46.53 | $46.53 | 11,510,500 | — | — |
| 2025-09-12 | $43.55 | $43.55 | 9,122,800 | — | — |
| 2025-09-11 | $43.40 | $43.40 | 10,554,600 | — | — |
| 2025-09-10 | $43.10 | $43.10 | 10,609,500 | — | — |
| 2025-09-09 | $45.50 | $45.50 | 9,808,800 | — | — |
| 2025-09-08 | $45.50 | $45.50 | 17,827,200 | — | — |
| 2025-09-05 | $43.82 | $43.82 | 20,070,300 | — | — |
| 2025-09-04 | $40.18 | $40.18 | 7,513,000 | — | — |
| 2025-09-03 | $39.10 | $39.10 | 6,275,100 | — | — |
| 2025-09-02 | $39.41 | $39.41 | 11,161,200 | — | — |
| 2025-08-29 | $39.41 | $39.41 | 10,197,300 | — | — |
| 2025-08-28 | $40.17 | $40.17 | 7,574,000 | — | — |
| 2025-08-27 | $40.34 | $40.34 | 10,698,400 | — | — |
| 2025-08-26 | $40.07 | $40.07 | 12,810,900 | — | — |
| 2025-08-25 | $39.83 | $39.83 | 12,924,400 | — | — |
| 2025-08-22 | $39.16 | $39.16 | 16,041,700 | — | — |
| 2025-08-21 | $36.28 | $36.28 | 10,897,700 | — | — |
| 2025-08-20 | $35.84 | $35.84 | 10,797,100 | — | — |
| 2025-08-19 | $37.23 | $37.23 | 11,540,900 | — | — |
| 2025-08-18 | $38.34 | $38.34 | 13,348,500 | — | — |
| 2025-08-15 | $38.01 | $38.01 | 8,588,100 | — | — |
| 2025-08-14 | $38.42 | $38.42 | 13,307,400 | — | — |
| 2025-08-13 | $37.94 | $37.94 | 14,774,500 | — | — |
| 2025-08-12 | $37.29 | $37.29 | 19,856,700 | — | — |
| 2025-08-11 | $33.19 | $33.19 | 8,746,200 | — | — |
| 2025-08-08 | $33.25 | $33.25 | 12,041,900 | — | — |
| 2025-08-07 | $33.57 | $33.57 | 18,738,300 | — | — |
| 2025-08-06 | $31.92 | $31.92 | 46,063,600 | — | — |
| 2025-08-05 | $33.94 | $33.94 | 16,420,000 | — | — |
| 2025-08-04 | $34.01 | $34.01 | 16,341,600 | — | — |
| 2025-08-01 | $31.83 | $31.83 | 10,270,600 | — | — |
| 2025-07-31 | $33.36 | $33.36 | 14,814,700 | — | — |
| 2025-07-30 | $32.97 | $32.97 | 9,168,600 | — | — |
| 2025-07-29 | $32.54 | $32.54 | 7,342,500 | — | — |
| 2025-07-28 | $33.49 | $33.49 | 8,978,000 | — | — |
| 2025-07-25 | $32.77 | $32.77 | 7,937,700 | — | — |
| 2025-07-24 | $33.34 | $33.34 | 8,614,500 | — | — |
| 2025-07-23 | $33.41 | $33.41 | 14,145,500 | — | — |
| 2025-07-22 | $34.23 | $34.23 | 16,001,400 | — | — |
| 2025-07-21 | $35.92 | $35.92 | 11,218,900 | — | — |
| 2025-07-18 | $36.75 | $36.75 | 15,957,100 | — | — |
| 2025-07-17 | $36.52 | $36.52 | 40,236,300 | — | — |
| 2025-07-16 | $33.94 | $33.94 | 40,096,100 | — | — |
| 2025-07-15 | $29.69 | $29.69 | 10,279,600 | — | — |
| 2025-07-14 | $29.22 | $29.22 | 9,664,500 | — | — |
| 2025-07-11 | $28.93 | $28.93 | 8,950,300 | — | — |
| 2025-07-10 | $29.16 | $29.16 | 9,806,300 | — | — |
| 2025-07-09 | $29.35 | $29.35 | 16,968,800 | — | — |
| 2025-07-08 | $29.40 | $29.40 | 23,756,000 | — | — |
| 2025-07-07 | $27.86 | $27.86 | 33,879,400 | — | — |
| 2025-07-03 | $26.13 | $26.13 | 14,056,700 | — | — |
| 2025-07-02 | $24.28 | $24.28 | 7,390,900 | — | — |
| 2025-07-01 | $24.01 | $24.01 | 9,804,900 | — | — |
| 2025-06-30 | $24.20 | $24.20 | 8,582,700 | — | — |
| 2025-06-27 | $24.32 | $24.32 | 14,990,100 | — | — |
| 2025-06-26 | $23.40 | $23.40 | 14,558,100 | — | — |
| 2025-06-25 | $24.15 | $24.15 | 8,158,900 | — | — |
| 2025-06-24 | $24.04 | $24.04 | 7,992,800 | — | — |
| 2025-06-23 | $23.30 | $23.30 | 8,816,100 | — | — |
| 2025-06-20 | $23.07 | $23.07 | 9,182,200 | — | — |
| 2025-06-18 | $23.91 | $23.91 | 7,037,600 | — | — |
| 2025-06-17 | $23.55 | $23.55 | 8,268,300 | — | — |
| 2025-06-16 | $24.40 | $24.40 | 9,300,500 | — | — |
| 2025-06-13 | $23.66 | $23.66 | 11,177,600 | — | — |
| 2025-06-12 | $24.98 | $24.98 | 10,529,500 | — | — |
| 2025-06-11 | $24.23 | $24.23 | 9,196,100 | — | — |
| 2025-06-10 | $24.84 | $24.84 | 10,212,300 | — | — |
| 2025-06-09 | $24.69 | $24.69 | 11,316,300 | — | — |
| 2025-06-06 | $25.13 | $25.13 | 8,897,100 | — | — |
| 2025-06-05 | $24.79 | $24.79 | 17,149,400 | — | — |
| 2025-06-04 | $26.06 | $26.06 | 39,633,500 | — | — |
| 2025-06-03 | $26.20 | $26.20 | 8,787,400 | — | — |
| 2025-06-02 | $26.24 | $26.24 | 17,472,200 | — | — |
| 2025-05-30 | $26.08 | $26.08 | 46,642,400 | — | — |
| 2025-05-29 | $23.77 | $23.77 | 13,815,800 | — | — |
| 2025-05-28 | $24.54 | $24.54 | 39,242,000 | — | — |
| 2025-05-27 | $21.81 | $21.81 | 10,365,100 | — | — |
| 2025-05-23 | $20.75 | $20.75 | 9,609,800 | — | — |
| 2025-05-22 | $21.86 | $21.86 | 9,618,400 | — | — |
| 2025-05-21 | $20.81 | $20.81 | 9,999,900 | — | — |
| 2025-05-20 | $22.23 | $22.23 | 7,877,500 | — | — |
| 2025-05-19 | $22.24 | $22.24 | 14,199,200 | — | — |
| 2025-05-16 | $22.81 | $22.81 | 13,766,600 | — | — |
| 2025-05-15 | $21.22 | $21.22 | 7,191,500 | — | — |
| 2025-05-14 | $21.54 | $21.54 | 7,511,700 | — | — |
| 2025-05-13 | $21.95 | $21.95 | 10,372,800 | — | — |
| 2025-05-12 | $21.84 | $21.84 | 12,268,800 | — | — |
| 2025-05-09 | $20.56 | $20.56 | 7,392,300 | — | — |
| 2025-05-08 | $20.65 | $20.65 | 15,927,600 | — | — |
| 2025-05-07 | $20.66 | $20.66 | 23,324,500 | — | — |
| 2025-05-06 | $21.32 | $21.32 | 8,816,200 | — | — |
| 2025-05-05 | $21.47 | $21.47 | 7,489,300 | — | — |
| 2025-05-02 | $21.44 | $21.44 | 6,128,500 | — | — |
| 2025-05-01 | $21.19 | $21.19 | 8,473,800 | — | — |
| 2025-04-30 | $21.07 | $21.07 | 7,273,400 | — | — |
| 2025-04-29 | $22.31 | $22.31 | 5,208,900 | — | — |
| 2025-04-28 | $22.12 | $22.12 | 5,187,100 | — | — |
| 2025-04-25 | $22.45 | $22.45 | 6,382,600 | — | — |
| 2025-04-24 | $22.31 | $22.31 | 8,313,400 | — | — |
| 2025-04-23 | $20.95 | $20.95 | 7,996,600 | — | — |
| 2025-04-22 | $20.17 | $20.17 | 7,381,200 | — | — |
| 2025-04-21 | $19.25 | $19.25 | 6,134,600 | — | — |
| 2025-04-17 | $19.23 | $19.23 | 4,584,200 | — | — |
| 2025-04-16 | $18.89 | $18.89 | 6,031,900 | — | — |
| 2025-04-15 | $18.82 | $18.82 | 6,044,600 | — | — |
| 2025-04-14 | $18.16 | $18.16 | 9,912,300 | — | — |
| 2025-04-11 | $19.23 | $19.23 | 5,940,800 | — | — |
| 2025-04-10 | $19.08 | $19.08 | 9,186,800 | — | — |
| 2025-04-09 | $19.99 | $19.99 | 13,040,800 | — | — |
| 2025-04-08 | $16.75 | $16.75 | 12,877,900 | — | — |
| 2025-04-07 | $17.25 | $17.25 | 18,500,000 | — | — |
| 2025-04-04 | $16.92 | $16.92 | 13,056,500 | — | — |
| 2025-04-03 | $18.19 | $18.19 | 12,661,200 | — | — |
| 2025-04-02 | $20.91 | $20.91 | 6,540,100 | — | — |
| 2025-04-01 | $20.19 | $20.19 | 6,629,600 | — | — |
| 2025-03-31 | $19.59 | $19.59 | 9,132,500 | — | — |
| 2025-03-28 | $20.54 | $20.54 | 11,066,400 | — | — |
| 2025-03-27 | $21.58 | $21.58 | 7,282,000 | — | — |
| 2025-03-26 | $22.07 | $22.07 | 6,422,300 | — | — |
| 2025-03-25 | $22.89 | $22.89 | 6,404,100 | — | — |
| 2025-03-24 | $22.73 | $22.73 | 6,905,700 | — | — |
| 2025-03-21 | $21.55 | $21.55 | 7,853,300 | — | — |
| 2025-03-20 | $21.03 | $21.03 | 4,711,400 | — | — |
| 2025-03-19 | $21.56 | $21.56 | 5,738,000 | — | — |
| 2025-03-18 | $21.15 | $21.15 | 6,850,800 | — | — |
| 2025-03-17 | $21.46 | $21.46 | 6,564,600 | — | — |
| 2025-03-14 | $20.77 | $20.77 | 7,249,700 | — | — |
| 2025-03-13 | $20.48 | $20.48 | 8,419,800 | — | — |
| 2025-03-12 | $21.51 | $21.51 | 10,816,700 | — | — |
| 2025-03-11 | $20.97 | $20.97 | 14,283,100 | — | — |
| 2025-03-10 | $21.51 | $21.51 | 16,327,300 | — | — |
| 2025-03-07 | $24.19 | $24.19 | 13,832,400 | — | — |
| 2025-03-06 | $23.16 | $23.16 | 9,726,800 | — | — |
| 2025-03-05 | $25.40 | $25.40 | 8,323,000 | — | — |
| 2025-03-04 | $24.72 | $24.72 | 14,972,600 | — | — |
| 2025-03-03 | $23.70 | $23.70 | 12,122,300 | — | — |
| 2025-02-28 | $25.64 | $25.64 | 13,747,400 | — | — |
| 2025-02-27 | $26.17 | $26.17 | 16,923,000 | — | — |
| 2025-02-26 | $26.51 | $26.51 | 14,538,100 | — | — |
| 2025-02-25 | $25.65 | $25.65 | 28,402,700 | — | — |
| 2025-02-24 | $27.28 | $27.28 | 28,932,500 | — | — |
| 2025-02-21 | $28.34 | $28.34 | 39,844,500 | — | — |
| 2025-02-20 | $28.00 | $28.00 | 64,160,000 | — | — |
| 2025-02-19 | $21.47 | $21.47 | 14,323,100 | — | — |
| 2025-02-18 | $21.82 | $21.82 | 11,232,200 | — | — |
| 2025-02-14 | $21.51 | $21.51 | 9,454,000 | — | — |
| 2025-02-13 | $20.74 | $20.74 | 14,695,400 | — | — |
| 2025-02-12 | $19.44 | $19.44 | 7,401,300 | — | — |
| 2025-02-11 | $19.50 | $19.50 | 10,622,900 | — | — |
| 2025-02-10 | $20.40 | $20.40 | 9,635,300 | — | — |
| 2025-02-07 | $21.04 | $21.04 | 5,717,200 | — | — |
| 2025-02-06 | $21.19 | $21.19 | 7,979,100 | — | — |
| 2025-02-05 | $21.11 | $21.11 | 5,867,300 | — | — |
| 2025-02-04 | $21.47 | $21.47 | 4,197,300 | — | — |
| 2025-02-03 | $21.39 | $21.39 | 6,001,700 | — | — |
| 2025-01-31 | $22.20 | $22.20 | 7,870,800 | — | — |
| 2025-01-30 | $23.01 | $23.01 | 4,609,700 | — | — |
| 2025-01-29 | $22.94 | $22.94 | 4,578,300 | — | — |
| 2025-01-28 | $23.25 | $23.25 | 9,242,700 | — | — |
| 2025-01-27 | $21.75 | $21.75 | 5,505,900 | — | — |
| 2025-01-24 | $22.32 | $22.32 | 9,530,500 | — | — |
| 2025-01-23 | $23.13 | $23.13 | 7,628,400 | — | — |
| 2025-01-22 | $23.06 | $23.06 | 6,946,400 | — | — |
| 2025-01-21 | $22.18 | $22.18 | 7,046,400 | — | — |
| 2025-01-17 | $21.77 | $21.77 | 7,608,900 | — | — |
| 2025-01-16 | $21.75 | $21.75 | 6,204,900 | — | — |
| 2025-01-15 | $22.04 | $22.04 | 9,447,100 | — | — |
| 2025-01-14 | $21.96 | $21.96 | 7,355,200 | — | — |
| 2025-01-13 | $21.70 | $21.70 | 10,615,800 | — | — |
| 2025-01-10 | $20.90 | $20.90 | 9,209,100 | — | — |
| 2025-01-08 | $22.95 | $22.95 | 8,487,300 | — | — |
| 2025-01-07 | $23.08 | $23.08 | 8,765,000 | — | — |
| 2025-01-06 | $24.94 | $24.94 | 10,047,600 | — | — |
| 2025-01-03 | $24.09 | $24.09 | 14,011,600 | — | — |
| 2025-01-02 | $24.51 | $24.51 | 33,318,800 | — | — |