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
- 2020-09-24 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 | $37.18 | $37.75 | 976,000 | — | — |
| 2025-12-30 | $37.85 | $38.43 | 843,000 | — | — |
| 2025-12-29 | $37.90 | $38.49 | 649,500 | — | — |
| 2025-12-26 | $38.12 | $38.71 | 380,700 | — | — |
| 2025-12-24 | $38.05 | $38.64 | 343,500 | — | — |
| 2025-12-23 | $37.93 | $38.52 | 547,000 | — | — |
| 2025-12-22 | $37.92 | $38.51 | 839,500 | — | — |
| 2025-12-19 | $37.86 | $38.45 | 2,136,600 | — | — |
| 2025-12-18 | $37.63 | $38.21 | 1,537,800 | — | — |
| 2025-12-17 | $37.56 | $38.14 | 1,474,100 | — | — |
| 2025-12-16 | $37.67 | $38.25 | 1,408,300 | — | — |
| 2025-12-15 | $37.29 | $37.87 | 1,411,200 | — | — |
| 2025-12-12 | $37.10 | $37.67 | 1,557,400 | — | — |
| 2025-12-11 | $37.16 | $37.73 | 2,419,200 | — | — |
| 2025-12-10 | $36.35 | $36.91 | 1,136,300 | — | — |
| 2025-12-09 | $35.82 | $36.37 | 1,105,400 | — | — |
| 2025-12-08 | $35.75 | $36.30 | 973,200 | — | — |
| 2025-12-05 | $36.20 | $36.76 | 960,200 | — | — |
| 2025-12-04 | $36.03 | $36.59 | 813,300 | — | — |
| 2025-12-03 | $35.91 | $36.46 | 1,935,400 | — | — |
| 2025-12-02 | $35.64 | $36.19 | 803,900 | — | — |
| 2025-12-01 | $35.85 | $36.40 | 867,500 | — | — |
| 2025-11-28 | $36.28 | $36.84 | 503,700 | — | — |
| 2025-11-26 | $35.72 | $36.27 | 744,200 | — | — |
| 2025-11-25 | $35.70 | $36.25 | 911,700 | — | — |
| 2025-11-24 | $35.24 | $35.78 | 1,285,000 | — | — |
| 2025-11-21 | $34.89 | $35.43 | 1,094,600 | — | — |
| 2025-11-20 | $33.95 | $34.47 | 1,200,200 | — | — |
| 2025-11-19 | $34.61 | $35.12 | 970,000 | — | — |
| 2025-11-18 | $34.67 | $35.18 | 1,763,500 | — | — |
| 2025-11-17 | $34.70 | $35.21 | 1,194,000 | — | — |
| 2025-11-14 | $35.90 | $36.43 | 1,302,100 | — | — |
| 2025-11-13 | $36.27 | $36.80 | 1,329,900 | — | — |
| 2025-11-12 | $37.18 | $37.73 | 1,567,400 | — | — |
| 2025-11-11 | $37.31 | $37.86 | 997,900 | — | — |
| 2025-11-10 | $37.89 | $38.45 | 973,200 | — | — |
| 2025-11-07 | $37.96 | $38.52 | 1,126,500 | — | — |
| 2025-11-06 | $37.81 | $38.37 | 1,382,100 | — | — |
| 2025-11-05 | $38.13 | $38.69 | 1,274,100 | — | — |
| 2025-11-04 | $37.61 | $38.16 | 1,650,300 | — | — |
| 2025-11-03 | $37.85 | $38.41 | 1,939,100 | — | — |
| 2025-10-31 | $38.50 | $39.07 | 2,510,000 | — | — |
| 2025-10-30 | $38.08 | $38.64 | 2,878,100 | — | — |
| 2025-10-29 | $42.75 | $43.38 | 1,100,900 | — | — |
| 2025-10-28 | $42.71 | $43.34 | 642,600 | — | — |
| 2025-10-27 | $43.03 | $43.66 | 736,100 | — | — |
| 2025-10-24 | $42.89 | $43.52 | 938,900 | — | — |
| 2025-10-23 | $43.02 | $43.65 | 755,600 | — | — |
| 2025-10-22 | $42.26 | $42.88 | 790,800 | — | — |
| 2025-10-21 | $43.21 | $43.85 | 749,500 | — | — |
| 2025-10-20 | $43.05 | $43.68 | 852,700 | — | — |
| 2025-10-17 | $42.51 | $43.14 | 1,430,300 | — | — |
| 2025-10-16 | $41.40 | $42.01 | 1,289,800 | — | — |
| 2025-10-15 | $40.42 | $41.01 | 1,773,000 | — | — |
| 2025-10-14 | $39.14 | $39.72 | 846,200 | — | — |
| 2025-10-13 | $38.49 | $39.06 | 1,065,700 | — | — |
| 2025-10-10 | $38.38 | $38.94 | 1,097,700 | — | — |
| 2025-10-09 | $39.61 | $40.19 | 1,095,300 | — | — |
| 2025-10-08 | $39.96 | $40.55 | 1,011,200 | — | — |
| 2025-10-07 | $39.77 | $40.36 | 887,400 | — | — |
| 2025-10-06 | $40.47 | $41.07 | 900,500 | — | — |
| 2025-10-03 | $41.41 | $42.02 | 978,400 | — | — |
| 2025-10-02 | $41.82 | $42.44 | 745,200 | — | — |
| 2025-10-01 | $41.78 | $42.39 | 900,300 | — | — |
| 2025-09-30 | $41.97 | $42.59 | 562,500 | — | — |
| 2025-09-29 | $41.76 | $42.37 | 670,800 | — | — |
| 2025-09-26 | $42.16 | $42.78 | 825,100 | — | — |
| 2025-09-25 | $41.76 | $42.37 | 696,100 | — | — |
| 2025-09-24 | $42.28 | $42.90 | 630,200 | — | — |
| 2025-09-23 | $42.92 | $43.55 | 586,100 | — | — |
| 2025-09-22 | $43.14 | $43.78 | 555,100 | — | — |
| 2025-09-19 | $43.27 | $43.91 | 2,085,000 | — | — |
| 2025-09-18 | $43.52 | $44.16 | 645,000 | — | — |
| 2025-09-17 | $42.57 | $43.20 | 961,300 | — | — |
| 2025-09-16 | $42.59 | $43.22 | 689,200 | — | — |
| 2025-09-15 | $42.75 | $43.38 | 586,800 | — | — |
| 2025-09-12 | $42.85 | $43.48 | 896,700 | — | — |
| 2025-09-11 | $43.23 | $43.87 | 1,138,500 | — | — |
| 2025-09-10 | $42.91 | $43.54 | 943,000 | — | — |
| 2025-09-09 | $42.58 | $43.21 | 629,000 | — | — |
| 2025-09-08 | $43.38 | $44.02 | 695,000 | — | — |
| 2025-09-05 | $43.45 | $44.09 | 706,200 | — | — |
| 2025-09-04 | $43.29 | $43.93 | 604,400 | — | — |
| 2025-09-03 | $42.56 | $43.16 | 716,400 | — | — |
| 2025-09-02 | $42.40 | $43.00 | 855,600 | — | — |
| 2025-08-29 | $42.91 | $43.52 | 705,800 | — | — |
| 2025-08-28 | $43.43 | $44.04 | 746,800 | — | — |
| 2025-08-27 | $43.47 | $44.08 | 1,214,700 | — | — |
| 2025-08-26 | $43.42 | $44.03 | 1,348,800 | — | — |
| 2025-08-25 | $43.13 | $43.74 | 655,500 | — | — |
| 2025-08-22 | $43.71 | $44.33 | 748,500 | — | — |
| 2025-08-21 | $42.28 | $42.88 | 818,800 | — | — |
| 2025-08-20 | $42.08 | $42.67 | 891,600 | — | — |
| 2025-08-19 | $42.68 | $43.28 | 630,400 | — | — |
| 2025-08-18 | $42.45 | $43.05 | 1,032,400 | — | — |
| 2025-08-15 | $42.11 | $42.70 | 969,600 | — | — |
| 2025-08-14 | $43.07 | $43.68 | 1,149,200 | — | — |
| 2025-08-13 | $43.18 | $43.79 | 1,647,400 | — | — |
| 2025-08-12 | $42.04 | $42.63 | 871,400 | — | — |
| 2025-08-11 | $40.37 | $40.94 | 1,020,600 | — | — |
| 2025-08-08 | $40.55 | $41.12 | 871,800 | — | — |
| 2025-08-07 | $40.37 | $40.94 | 1,008,400 | — | — |
| 2025-08-06 | $40.55 | $41.12 | 1,189,000 | — | — |
| 2025-08-05 | $41.20 | $41.78 | 1,443,100 | — | — |
| 2025-08-04 | $41.21 | $41.79 | 1,202,000 | — | — |
| 2025-08-01 | $40.39 | $40.96 | 1,911,900 | — | — |
| 2025-07-31 | $41.47 | $42.06 | 2,833,300 | — | — |
| 2025-07-30 | $39.74 | $40.30 | 1,393,300 | — | — |
| 2025-07-29 | $39.93 | $40.49 | 840,200 | — | — |
| 2025-07-28 | $39.89 | $40.45 | 1,146,500 | — | — |
| 2025-07-25 | $39.77 | $40.33 | 819,700 | — | — |
| 2025-07-24 | $38.98 | $39.53 | 870,100 | — | — |
| 2025-07-23 | $39.61 | $40.17 | 1,092,200 | — | — |
| 2025-07-22 | $38.84 | $39.39 | 1,167,700 | — | — |
| 2025-07-21 | $38.08 | $38.62 | 621,100 | — | — |
| 2025-07-18 | $38.44 | $38.98 | 853,100 | — | — |
| 2025-07-17 | $38.45 | $38.99 | 1,831,800 | — | — |
| 2025-07-16 | $37.71 | $38.24 | 743,200 | — | — |
| 2025-07-15 | $37.62 | $38.15 | 1,042,200 | — | — |
| 2025-07-14 | $38.45 | $38.99 | 538,200 | — | — |
| 2025-07-11 | $38.27 | $38.81 | 470,300 | — | — |
| 2025-07-10 | $38.62 | $39.17 | 644,100 | — | — |
| 2025-07-09 | $38.27 | $38.81 | 624,400 | — | — |
| 2025-07-08 | $38.23 | $38.77 | 983,600 | — | — |
| 2025-07-07 | $37.85 | $38.38 | 859,900 | — | — |
| 2025-07-03 | $38.44 | $38.98 | 653,700 | — | — |
| 2025-07-02 | $38.06 | $38.60 | 1,037,900 | — | — |
| 2025-07-01 | $37.48 | $38.01 | 1,052,200 | — | — |
| 2025-06-30 | $36.90 | $37.42 | 1,092,700 | — | — |
| 2025-06-27 | $37.00 | $37.52 | 1,854,100 | — | — |
| 2025-06-26 | $37.30 | $37.83 | 737,700 | — | — |
| 2025-06-25 | $36.82 | $37.34 | 646,500 | — | — |
| 2025-06-24 | $36.84 | $37.36 | 763,000 | — | — |
| 2025-06-23 | $36.31 | $36.82 | 636,700 | — | — |
| 2025-06-20 | $35.74 | $36.24 | 2,388,600 | — | — |
| 2025-06-18 | $35.72 | $36.22 | 620,900 | — | — |
| 2025-06-17 | $35.56 | $36.06 | 636,200 | — | — |
| 2025-06-16 | $36.25 | $36.76 | 637,800 | — | — |
| 2025-06-13 | $35.50 | $36.00 | 527,700 | — | — |
| 2025-06-12 | $36.47 | $36.99 | 489,400 | — | — |
| 2025-06-11 | $36.74 | $37.26 | 778,400 | — | — |
| 2025-06-10 | $37.01 | $37.53 | 735,100 | — | — |
| 2025-06-09 | $36.50 | $37.02 | 808,600 | — | — |
| 2025-06-06 | $36.09 | $36.60 | 628,500 | — | — |
| 2025-06-05 | $35.81 | $36.32 | 808,200 | — | — |
| 2025-06-04 | $35.89 | $36.37 | 1,010,400 | — | — |
| 2025-06-03 | $36.38 | $36.87 | 626,600 | — | — |
| 2025-06-02 | $35.63 | $36.11 | 762,300 | — | — |
| 2025-05-30 | $35.75 | $36.23 | 1,014,800 | — | — |
| 2025-05-29 | $36.09 | $36.57 | 997,500 | — | — |
| 2025-05-28 | $35.83 | $36.31 | 885,000 | — | — |
| 2025-05-27 | $36.03 | $36.51 | 902,100 | — | — |
| 2025-05-23 | $35.26 | $35.73 | 541,800 | — | — |
| 2025-05-22 | $35.81 | $36.29 | 737,500 | — | — |
| 2025-05-21 | $35.64 | $36.12 | 1,007,900 | — | — |
| 2025-05-20 | $36.64 | $37.13 | 865,000 | — | — |
| 2025-05-19 | $36.96 | $37.46 | 713,500 | — | — |
| 2025-05-16 | $37.07 | $37.57 | 811,400 | — | — |
| 2025-05-15 | $36.83 | $37.32 | 1,061,000 | — | — |
| 2025-05-14 | $36.91 | $37.41 | 922,200 | — | — |
| 2025-05-13 | $37.20 | $37.70 | 1,008,200 | — | — |
| 2025-05-12 | $36.63 | $37.12 | 1,453,300 | — | — |
| 2025-05-09 | $34.85 | $35.32 | 789,700 | — | — |
| 2025-05-08 | $34.88 | $35.35 | 1,403,300 | — | — |
| 2025-05-07 | $34.15 | $34.61 | 1,505,700 | — | — |
| 2025-05-06 | $33.43 | $33.88 | 709,200 | — | — |
| 2025-05-05 | $33.43 | $33.88 | 1,150,300 | — | — |
| 2025-05-02 | $33.29 | $33.74 | 1,391,300 | — | — |
| 2025-05-01 | $32.23 | $32.66 | 1,515,600 | — | — |
| 2025-04-30 | $31.81 | $32.24 | 1,328,900 | — | — |
| 2025-04-29 | $31.32 | $31.74 | 799,700 | — | — |
| 2025-04-28 | $31.34 | $31.76 | 850,900 | — | — |
| 2025-04-25 | $31.30 | $31.72 | 673,000 | — | — |
| 2025-04-24 | $31.29 | $31.71 | 912,800 | — | — |
| 2025-04-23 | $30.23 | $30.64 | 1,275,000 | — | — |
| 2025-04-22 | $29.86 | $30.26 | 1,317,600 | — | — |
| 2025-04-21 | $29.32 | $29.71 | 1,204,000 | — | — |
| 2025-04-17 | $30.04 | $30.44 | 827,100 | — | — |
| 2025-04-16 | $30.03 | $30.43 | 767,000 | — | — |
| 2025-04-15 | $30.23 | $30.64 | 880,500 | — | — |
| 2025-04-14 | $30.26 | $30.67 | 981,700 | — | — |
| 2025-04-11 | $29.94 | $30.34 | 959,600 | — | — |
| 2025-04-10 | $29.73 | $30.13 | 1,362,500 | — | — |
| 2025-04-09 | $31.22 | $31.64 | 1,713,100 | — | — |
| 2025-04-08 | $28.04 | $28.42 | 1,534,300 | — | — |
| 2025-04-07 | $28.42 | $28.80 | 2,022,200 | — | — |
| 2025-04-04 | $28.90 | $29.29 | 1,463,500 | — | — |
| 2025-04-03 | $30.39 | $30.80 | 1,202,900 | — | — |
| 2025-04-02 | $33.65 | $34.10 | 948,200 | — | — |
| 2025-04-01 | $32.91 | $33.35 | 766,400 | — | — |
| 2025-03-31 | $32.85 | $33.29 | 1,428,300 | — | — |
| 2025-03-28 | $32.80 | $33.24 | 823,400 | — | — |
| 2025-03-27 | $33.54 | $33.99 | 1,001,600 | — | — |
| 2025-03-26 | $34.20 | $34.66 | 614,200 | — | — |
| 2025-03-25 | $34.31 | $34.77 | 673,500 | — | — |
| 2025-03-24 | $34.54 | $35.00 | 734,200 | — | — |
| 2025-03-21 | $33.71 | $34.16 | 1,000,500 | — | — |
| 2025-03-20 | $33.89 | $34.34 | 970,400 | — | — |
| 2025-03-19 | $34.33 | $34.79 | 1,285,300 | — | — |
| 2025-03-18 | $33.33 | $33.78 | 688,800 | — | — |
| 2025-03-17 | $33.44 | $33.89 | 663,500 | — | — |
| 2025-03-14 | $33.15 | $33.59 | 954,900 | — | — |
| 2025-03-13 | $32.10 | $32.53 | 1,208,000 | — | — |
| 2025-03-12 | $32.80 | $33.24 | 1,273,900 | — | — |
| 2025-03-11 | $32.57 | $33.01 | 1,312,300 | — | — |
| 2025-03-10 | $32.61 | $33.05 | 2,192,400 | — | — |
| 2025-03-07 | $33.64 | $34.09 | 2,015,100 | — | — |
| 2025-03-06 | $33.97 | $34.43 | 1,329,900 | — | — |
| 2025-03-05 | $34.91 | $35.35 | 1,371,200 | — | — |
| 2025-03-04 | $34.71 | $35.15 | 1,427,500 | — | — |
| 2025-03-03 | $36.20 | $36.66 | 938,100 | — | — |
| 2025-02-28 | $37.35 | $37.82 | 1,363,200 | — | — |
| 2025-02-27 | $37.03 | $37.50 | 910,700 | — | — |
| 2025-02-26 | $37.83 | $38.31 | 828,800 | — | — |
| 2025-02-25 | $37.99 | $38.47 | 1,375,900 | — | — |
| 2025-02-24 | $37.90 | $38.38 | 1,316,000 | — | — |
| 2025-02-21 | $37.71 | $38.19 | 1,645,200 | — | — |
| 2025-02-20 | $38.62 | $39.11 | 3,205,300 | — | — |
| 2025-02-19 | $40.32 | $40.83 | 1,062,600 | — | — |
| 2025-02-18 | $40.25 | $40.76 | 974,700 | — | — |
| 2025-02-14 | $39.27 | $39.77 | 881,300 | — | — |
| 2025-02-13 | $38.40 | $38.89 | 1,203,100 | — | — |
| 2025-02-12 | $37.72 | $38.20 | 1,335,600 | — | — |
| 2025-02-11 | $37.82 | $38.30 | 840,500 | — | — |
| 2025-02-10 | $38.55 | $39.04 | 610,300 | — | — |
| 2025-02-07 | $38.39 | $38.88 | 581,600 | — | — |
| 2025-02-06 | $38.84 | $39.33 | 544,800 | — | — |
| 2025-02-05 | $38.88 | $39.37 | 441,400 | — | — |
| 2025-02-04 | $38.10 | $38.58 | 400,300 | — | — |
| 2025-02-03 | $37.95 | $38.43 | 502,100 | — | — |
| 2025-01-31 | $38.55 | $39.04 | 694,500 | — | — |
| 2025-01-30 | $39.07 | $39.57 | 750,400 | — | — |
| 2025-01-29 | $37.91 | $38.39 | 375,700 | — | — |
| 2025-01-28 | $38.00 | $38.48 | 343,800 | — | — |
| 2025-01-27 | $38.00 | $38.48 | 577,600 | — | — |
| 2025-01-24 | $38.62 | $39.11 | 497,200 | — | — |
| 2025-01-23 | $38.65 | $39.14 | 426,400 | — | — |
| 2025-01-22 | $38.51 | $39.00 | 588,300 | — | — |
| 2025-01-21 | $39.00 | $39.49 | 913,500 | — | — |
| 2025-01-17 | $37.46 | $37.94 | 490,100 | — | — |
| 2025-01-16 | $37.21 | $37.68 | 543,900 | — | — |
| 2025-01-15 | $36.82 | $37.29 | 642,600 | — | — |
| 2025-01-14 | $36.35 | $36.81 | 617,700 | — | — |
| 2025-01-13 | $35.76 | $36.21 | 609,000 | — | — |
| 2025-01-10 | $35.97 | $36.43 | 732,700 | — | — |
| 2025-01-08 | $36.12 | $36.58 | 577,100 | — | — |
| 2025-01-07 | $36.63 | $37.09 | 818,500 | — | — |
| 2025-01-06 | $36.89 | $37.36 | 711,100 | — | — |
| 2025-01-03 | $36.72 | $37.19 | 508,900 | — | — |
| 2025-01-02 | $36.06 | $36.52 | 514,000 | — | — |