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
- 2015-04-28 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 | $35.18 | $35.18 | 2,147,500 | — | — |
| 2025-12-30 | $35.32 | $35.32 | 2,175,100 | — | — |
| 2025-12-29 | $36.46 | $36.46 | 1,872,500 | — | — |
| 2025-12-26 | $37.18 | $37.18 | 1,633,200 | — | — |
| 2025-12-24 | $37.35 | $37.35 | 1,674,000 | — | — |
| 2025-12-23 | $36.41 | $36.41 | 2,181,200 | — | — |
| 2025-12-22 | $35.40 | $35.40 | 1,987,200 | — | — |
| 2025-12-19 | $35.19 | $35.19 | 3,397,500 | — | — |
| 2025-12-18 | $33.95 | $33.95 | 1,863,300 | — | — |
| 2025-12-17 | $34.30 | $34.30 | 2,405,300 | — | — |
| 2025-12-16 | $35.72 | $35.72 | 1,666,000 | — | — |
| 2025-12-15 | $36.15 | $36.15 | 1,937,700 | — | — |
| 2025-12-12 | $37.08 | $37.08 | 2,463,700 | — | — |
| 2025-12-11 | $37.21 | $37.21 | 2,023,000 | — | — |
| 2025-12-10 | $37.53 | $37.53 | 1,965,400 | — | — |
| 2025-12-09 | $37.28 | $37.28 | 1,692,500 | — | — |
| 2025-12-08 | $37.98 | $37.98 | 5,055,000 | — | — |
| 2025-12-05 | $38.55 | $38.55 | 2,745,900 | — | — |
| 2025-12-04 | $38.57 | $38.57 | 5,138,300 | — | — |
| 2025-12-03 | $35.41 | $35.41 | 2,760,100 | — | — |
| 2025-12-02 | $33.88 | $33.88 | 2,212,500 | — | — |
| 2025-12-01 | $34.55 | $34.55 | 2,333,400 | — | — |
| 2025-11-28 | $36.81 | $36.81 | 1,187,000 | — | — |
| 2025-11-26 | $36.27 | $36.27 | 2,461,000 | — | — |
| 2025-11-25 | $35.46 | $35.46 | 2,234,800 | — | — |
| 2025-11-24 | $34.65 | $34.65 | 2,592,000 | — | — |
| 2025-11-21 | $34.26 | $34.26 | 2,852,200 | — | — |
| 2025-11-20 | $34.27 | $34.27 | 3,751,500 | — | — |
| 2025-11-19 | $36.04 | $36.04 | 4,622,800 | — | — |
| 2025-11-18 | $37.76 | $37.76 | 3,493,700 | — | — |
| 2025-11-17 | $38.22 | $38.22 | 3,751,000 | — | — |
| 2025-11-14 | $39.11 | $39.11 | 3,432,300 | — | — |
| 2025-11-13 | $39.00 | $39.00 | 3,826,600 | — | — |
| 2025-11-12 | $40.78 | $40.78 | 5,671,000 | — | — |
| 2025-11-11 | $40.60 | $40.60 | 5,497,600 | — | — |
| 2025-11-10 | $37.77 | $37.77 | 4,018,500 | — | — |
| 2025-11-07 | $36.77 | $36.77 | 4,647,800 | — | — |
| 2025-11-06 | $37.27 | $37.27 | 5,240,000 | — | — |
| 2025-11-05 | $36.47 | $36.47 | 3,822,500 | — | — |
| 2025-11-04 | $34.63 | $34.63 | 6,399,800 | — | — |
| 2025-11-03 | $36.00 | $36.00 | 3,899,000 | — | — |
| 2025-10-31 | $38.08 | $38.08 | 3,604,100 | — | — |
| 2025-10-30 | $38.17 | $38.17 | 7,867,300 | — | — |
| 2025-10-29 | $35.22 | $35.22 | 3,894,500 | — | — |
| 2025-10-28 | $34.93 | $34.93 | 2,771,100 | — | — |
| 2025-10-27 | $35.93 | $35.93 | 3,921,600 | — | — |
| 2025-10-24 | $34.42 | $34.42 | 4,386,400 | — | — |
| 2025-10-23 | $33.92 | $33.92 | 8,628,600 | — | — |
| 2025-10-22 | $31.42 | $31.42 | 4,293,100 | — | — |
| 2025-10-21 | $32.98 | $32.98 | 2,880,100 | — | — |
| 2025-10-20 | $33.75 | $33.75 | 3,285,300 | — | — |
| 2025-10-17 | $33.54 | $33.54 | 4,043,600 | — | — |
| 2025-10-16 | $34.73 | $34.73 | 4,499,000 | — | — |
| 2025-10-15 | $35.12 | $35.12 | 5,327,700 | — | — |
| 2025-10-14 | $33.05 | $33.05 | 3,093,800 | — | — |
| 2025-10-13 | $33.91 | $33.91 | 3,534,500 | — | — |
| 2025-10-10 | $33.56 | $33.56 | 6,653,000 | — | — |
| 2025-10-09 | $34.98 | $34.98 | 7,168,900 | — | — |
| 2025-10-08 | $32.37 | $32.37 | 5,980,000 | — | — |
| 2025-10-07 | $31.54 | $31.54 | 5,149,300 | — | — |
| 2025-10-06 | $32.28 | $32.28 | 7,245,400 | — | — |
| 2025-10-03 | $29.72 | $29.72 | 5,358,800 | — | — |
| 2025-10-02 | $27.88 | $27.88 | 3,501,700 | — | — |
| 2025-10-01 | $27.37 | $27.37 | 4,690,300 | — | — |
| 2025-09-30 | $26.28 | $26.28 | 5,009,300 | — | — |
| 2025-09-29 | $25.81 | $25.81 | 3,986,300 | — | — |
| 2025-09-26 | $25.57 | $25.57 | 3,709,800 | — | — |
| 2025-09-25 | $25.09 | $25.09 | 4,330,500 | — | — |
| 2025-09-24 | $26.63 | $26.63 | 5,493,000 | — | — |
| 2025-09-23 | $24.97 | $24.97 | 4,690,800 | — | — |
| 2025-09-22 | $26.25 | $26.25 | 7,868,500 | — | — |
| 2025-09-19 | $25.40 | $25.40 | 7,276,800 | — | — |
| 2025-09-18 | $26.04 | $26.04 | 8,307,600 | — | — |
| 2025-09-17 | $23.09 | $23.09 | 5,022,100 | — | — |
| 2025-09-16 | $23.69 | $23.69 | 4,293,900 | — | — |
| 2025-09-15 | $24.08 | $24.08 | 6,852,700 | — | — |
| 2025-09-12 | $24.81 | $24.81 | 4,060,200 | — | — |
| 2025-09-11 | $25.74 | $25.74 | 4,336,500 | — | — |
| 2025-09-10 | $25.87 | $25.87 | 6,075,800 | — | — |
| 2025-09-09 | $25.27 | $25.27 | 3,914,900 | — | — |
| 2025-09-08 | $25.48 | $25.48 | 6,218,400 | — | — |
| 2025-09-05 | $26.98 | $26.98 | 5,246,500 | — | — |
| 2025-09-04 | $26.53 | $26.53 | 4,214,500 | — | — |
| 2025-09-03 | $26.83 | $26.83 | 4,837,900 | — | — |
| 2025-09-02 | $27.49 | $27.49 | 4,698,500 | — | — |
| 2025-08-29 | $27.05 | $27.05 | 3,796,100 | — | — |
| 2025-08-28 | $27.58 | $27.58 | 5,809,300 | — | — |
| 2025-08-27 | $26.62 | $26.62 | 7,493,300 | — | — |
| 2025-08-26 | $26.04 | $26.04 | 7,298,600 | — | — |
| 2025-08-25 | $25.85 | $25.85 | 8,603,800 | — | — |
| 2025-08-22 | $26.00 | $26.00 | 10,593,700 | — | — |
| 2025-08-21 | $25.66 | $25.66 | 9,018,400 | — | — |
| 2025-08-20 | $25.69 | $25.69 | 23,763,200 | — | — |
| 2025-08-19 | $24.36 | $24.36 | 64,601,000 | — | — |
| 2025-08-18 | $42.09 | $42.09 | 5,098,200 | — | — |
| 2025-08-15 | $40.03 | $40.03 | 3,309,100 | — | — |
| 2025-08-14 | $40.24 | $40.24 | 5,861,300 | — | — |
| 2025-08-13 | $41.27 | $41.27 | 4,524,100 | — | — |
| 2025-08-12 | $39.86 | $39.86 | 4,006,800 | — | — |
| 2025-08-11 | $38.19 | $38.19 | 6,856,900 | — | — |
| 2025-08-08 | $37.89 | $37.89 | 7,016,000 | — | — |
| 2025-08-07 | $35.56 | $35.56 | 8,544,900 | — | — |
| 2025-08-06 | $31.88 | $31.88 | 3,622,000 | — | — |
| 2025-08-05 | $34.03 | $34.03 | 2,703,900 | — | — |
| 2025-08-04 | $33.98 | $33.98 | 2,953,200 | — | — |
| 2025-08-01 | $32.68 | $32.68 | 3,355,000 | — | — |
| 2025-07-31 | $32.57 | $32.57 | 3,766,300 | — | — |
| 2025-07-30 | $33.71 | $33.71 | 3,333,100 | — | — |
| 2025-07-29 | $32.91 | $32.91 | 3,828,500 | — | — |
| 2025-07-28 | $33.20 | $33.20 | 3,801,000 | — | — |
| 2025-07-25 | $34.42 | $34.42 | 5,179,800 | — | — |
| 2025-07-24 | $33.50 | $33.50 | 7,802,300 | — | — |
| 2025-07-23 | $33.40 | $33.40 | 5,903,400 | — | — |
| 2025-07-22 | $32.10 | $32.10 | 2,813,400 | — | — |
| 2025-07-21 | $31.94 | $31.94 | 3,618,300 | — | — |
| 2025-07-18 | $32.01 | $32.01 | 3,394,500 | — | — |
| 2025-07-17 | $32.07 | $32.07 | 3,229,600 | — | — |
| 2025-07-16 | $31.63 | $31.63 | 2,636,300 | — | — |
| 2025-07-15 | $30.70 | $30.70 | 2,457,300 | — | — |
| 2025-07-14 | $31.63 | $31.63 | 3,467,800 | — | — |
| 2025-07-11 | $31.11 | $31.11 | 2,832,300 | — | — |
| 2025-07-10 | $31.29 | $31.29 | 3,252,600 | — | — |
| 2025-07-09 | $30.40 | $30.40 | 5,632,600 | — | — |
| 2025-07-08 | $30.19 | $30.19 | 5,966,100 | — | — |
| 2025-07-07 | $27.51 | $27.51 | 2,903,600 | — | — |
| 2025-07-03 | $28.19 | $28.19 | 2,383,500 | — | — |
| 2025-07-02 | $27.72 | $27.72 | 4,101,100 | — | — |
| 2025-07-01 | $26.67 | $26.67 | 3,691,100 | — | — |
| 2025-06-30 | $26.50 | $26.50 | 4,402,100 | — | — |
| 2025-06-27 | $26.52 | $26.52 | 6,324,800 | — | — |
| 2025-06-26 | $28.17 | $28.17 | 5,369,100 | — | — |
| 2025-06-25 | $27.09 | $27.09 | 4,176,300 | — | — |
| 2025-06-24 | $26.95 | $26.95 | 4,426,200 | — | — |
| 2025-06-23 | $24.86 | $24.86 | 6,869,800 | — | — |
| 2025-06-20 | $26.01 | $26.01 | 2,956,500 | — | — |
| 2025-06-18 | $26.28 | $26.28 | 2,281,800 | — | — |
| 2025-06-17 | $26.43 | $26.43 | 2,266,800 | — | — |
| 2025-06-16 | $26.96 | $26.96 | 2,995,200 | — | — |
| 2025-06-13 | $26.08 | $26.08 | 6,095,500 | — | — |
| 2025-06-12 | $28.58 | $28.58 | 2,471,700 | — | — |
| 2025-06-11 | $28.95 | $28.95 | 3,795,900 | — | — |
| 2025-06-10 | $29.14 | $29.14 | 5,176,600 | — | — |
| 2025-06-09 | $27.57 | $27.57 | 3,627,500 | — | — |
| 2025-06-06 | $27.83 | $27.83 | 2,366,100 | — | — |
| 2025-06-05 | $27.04 | $27.04 | 2,792,100 | — | — |
| 2025-06-04 | $27.00 | $27.00 | 1,759,700 | — | — |
| 2025-06-03 | $26.61 | $26.61 | 2,517,500 | — | — |
| 2025-06-02 | $26.12 | $26.12 | 3,221,200 | — | — |
| 2025-05-30 | $26.80 | $26.80 | 2,851,200 | — | — |
| 2025-05-29 | $28.16 | $28.16 | 2,511,100 | — | — |
| 2025-05-28 | $27.13 | $27.13 | 2,528,900 | — | — |
| 2025-05-27 | $27.18 | $27.18 | 2,851,600 | — | — |
| 2025-05-23 | $26.98 | $26.98 | 1,809,800 | — | — |
| 2025-05-22 | $27.73 | $27.73 | 1,913,000 | — | — |
| 2025-05-21 | $27.25 | $27.25 | 2,536,600 | — | — |
| 2025-05-20 | $28.67 | $28.67 | 2,388,200 | — | — |
| 2025-05-19 | $27.50 | $27.50 | 2,449,400 | — | — |
| 2025-05-16 | $28.43 | $28.43 | 3,239,400 | — | — |
| 2025-05-15 | $27.40 | $27.40 | 2,316,600 | — | — |
| 2025-05-14 | $26.57 | $26.57 | 3,807,300 | — | — |
| 2025-05-13 | $27.74 | $27.74 | 3,131,500 | — | — |
| 2025-05-12 | $28.30 | $28.30 | 3,771,600 | — | — |
| 2025-05-09 | $27.55 | $27.55 | 1,738,000 | — | — |
| 2025-05-08 | $27.85 | $27.85 | 3,602,500 | — | — |
| 2025-05-07 | $27.56 | $27.56 | 3,399,200 | — | — |
| 2025-05-06 | $27.01 | $27.01 | 4,029,500 | — | — |
| 2025-05-05 | $29.49 | $29.49 | 3,153,000 | — | — |
| 2025-05-02 | $29.36 | $29.36 | 4,448,800 | — | — |
| 2025-05-01 | $28.62 | $28.62 | 3,465,500 | — | — |
| 2025-04-30 | $28.87 | $28.87 | 5,243,600 | — | — |
| 2025-04-29 | $27.94 | $27.94 | 10,769,900 | — | — |
| 2025-04-28 | $25.94 | $25.94 | 3,460,900 | — | — |
| 2025-04-25 | $24.99 | $24.99 | 3,961,000 | — | — |
| 2025-04-24 | $25.66 | $25.66 | 3,532,000 | — | — |
| 2025-04-23 | $25.79 | $25.79 | 4,251,200 | — | — |
| 2025-04-22 | $25.48 | $25.48 | 3,562,000 | — | — |
| 2025-04-21 | $23.72 | $23.72 | 2,724,700 | — | — |
| 2025-04-17 | $23.94 | $23.94 | 5,042,400 | — | — |
| 2025-04-16 | $23.60 | $23.60 | 3,366,900 | — | — |
| 2025-04-15 | $23.11 | $23.11 | 3,841,200 | — | — |
| 2025-04-14 | $24.57 | $24.57 | 9,176,800 | — | — |
| 2025-04-11 | $22.22 | $22.22 | 2,963,800 | — | — |
| 2025-04-10 | $21.52 | $21.52 | 4,495,800 | — | — |
| 2025-04-09 | $23.10 | $23.10 | 8,282,000 | — | — |
| 2025-04-08 | $19.98 | $19.98 | 6,096,700 | — | — |
| 2025-04-07 | $21.28 | $21.28 | 5,695,000 | — | — |
| 2025-04-04 | $22.62 | $22.62 | 6,597,400 | — | — |
| 2025-04-03 | $24.22 | $24.22 | 4,450,200 | — | — |
| 2025-04-02 | $25.68 | $25.68 | 4,424,800 | — | — |
| 2025-04-01 | $23.91 | $23.91 | 3,671,900 | — | — |
| 2025-03-31 | $24.15 | $24.15 | 4,170,700 | — | — |
| 2025-03-28 | $25.65 | $25.65 | 1,978,100 | — | — |
| 2025-03-27 | $26.13 | $26.13 | 2,502,900 | — | — |
| 2025-03-26 | $26.34 | $26.34 | 4,300,400 | — | — |
| 2025-03-25 | $27.98 | $27.98 | 2,435,100 | — | — |
| 2025-03-24 | $29.28 | $29.28 | 2,722,100 | — | — |
| 2025-03-21 | $28.95 | $28.95 | 3,488,000 | — | — |
| 2025-03-20 | $28.35 | $28.35 | 2,774,900 | — | — |
| 2025-03-19 | $30.07 | $30.07 | 2,369,600 | — | — |
| 2025-03-18 | $29.46 | $29.46 | 3,351,300 | — | — |
| 2025-03-17 | $29.83 | $29.83 | 3,268,100 | — | — |
| 2025-03-14 | $30.89 | $30.89 | 4,584,700 | — | — |
| 2025-03-13 | $29.73 | $29.73 | 5,286,600 | — | — |
| 2025-03-12 | $29.55 | $29.55 | 7,553,100 | — | — |
| 2025-03-11 | $26.52 | $26.52 | 7,556,500 | — | — |
| 2025-03-10 | $27.96 | $27.96 | 3,061,200 | — | — |
| 2025-03-07 | $29.10 | $29.10 | 2,621,700 | — | — |
| 2025-03-06 | $28.68 | $28.68 | 4,299,900 | — | — |
| 2025-03-05 | $27.94 | $27.94 | 3,190,200 | — | — |
| 2025-03-04 | $28.09 | $28.09 | 5,788,900 | — | — |
| 2025-03-03 | $25.70 | $25.70 | 7,313,100 | — | — |
| 2025-02-28 | $28.87 | $28.87 | 3,131,600 | — | — |
| 2025-02-27 | $28.67 | $28.67 | 3,981,100 | — | — |
| 2025-02-26 | $27.82 | $27.82 | 3,558,900 | — | — |
| 2025-02-25 | $28.32 | $28.32 | 5,844,600 | — | — |
| 2025-02-24 | $29.20 | $29.20 | 8,935,400 | — | — |
| 2025-02-21 | $34.07 | $34.07 | 15,765,900 | — | — |
| 2025-02-20 | $31.63 | $31.63 | 4,726,200 | — | — |
| 2025-02-19 | $32.29 | $32.29 | 8,648,300 | — | — |
| 2025-02-18 | $29.26 | $29.26 | 2,472,400 | — | — |
| 2025-02-14 | $30.48 | $30.48 | 3,282,000 | — | — |
| 2025-02-13 | $29.50 | $29.50 | 3,666,600 | — | — |
| 2025-02-12 | $29.32 | $29.32 | 2,711,700 | — | — |
| 2025-02-11 | $29.96 | $29.96 | 4,681,000 | — | — |
| 2025-02-10 | $30.17 | $30.17 | 5,415,600 | — | — |
| 2025-02-07 | $32.56 | $32.56 | 4,829,900 | — | — |
| 2025-02-06 | $31.46 | $31.46 | 9,339,000 | — | — |
| 2025-02-05 | $33.50 | $33.50 | 4,857,500 | — | — |
| 2025-02-04 | $32.37 | $32.37 | 6,372,200 | — | — |
| 2025-02-03 | $31.52 | $31.52 | 3,929,100 | — | — |
| 2025-01-31 | $32.75 | $32.75 | 3,998,000 | — | — |
| 2025-01-30 | $33.69 | $33.69 | 2,474,200 | — | — |
| 2025-01-29 | $33.43 | $33.43 | 1,637,900 | — | — |
| 2025-01-28 | $34.32 | $34.32 | 2,367,100 | — | — |
| 2025-01-27 | $33.46 | $33.46 | 2,745,600 | — | — |
| 2025-01-24 | $34.50 | $34.50 | 3,476,900 | — | — |
| 2025-01-23 | $34.94 | $34.94 | 3,994,700 | — | — |
| 2025-01-22 | $34.05 | $34.05 | 4,443,800 | — | — |
| 2025-01-21 | $32.87 | $32.87 | 7,745,600 | — | — |
| 2025-01-17 | $32.65 | $32.65 | 4,392,400 | — | — |
| 2025-01-16 | $32.56 | $32.56 | 5,178,700 | — | — |
| 2025-01-15 | $34.86 | $34.86 | 3,974,800 | — | — |
| 2025-01-14 | $33.93 | $33.93 | 7,766,300 | — | — |
| 2025-01-13 | $38.88 | $38.88 | 3,347,500 | — | — |
| 2025-01-10 | $39.31 | $39.31 | 3,162,600 | — | — |
| 2025-01-08 | $40.60 | $40.60 | 2,046,000 | — | — |
| 2025-01-07 | $41.66 | $41.66 | 2,008,300 | — | — |
| 2025-01-06 | $42.53 | $42.53 | 2,742,900 | — | — |
| 2025-01-03 | $42.89 | $42.89 | 1,808,500 | — | — |
| 2025-01-02 | $41.12 | $41.12 | 1,668,800 | — | — |