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
- 2016-09-23 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 | $29.06 | $32.23 | 1,541,600 | — | — |
| 2025-12-30 | $29.45 | $32.66 | 1,843,600 | — | — |
| 2025-12-29 | $29.55 | $32.77 | 1,791,500 | — | — |
| 2025-12-26 | $30.09 | $33.37 | 1,587,100 | — | — |
| 2025-12-24 | $30.32 | $33.62 | 1,211,400 | — | — |
| 2025-12-23 | $29.86 | $33.11 | 1,759,700 | — | — |
| 2025-12-22 | $29.80 | $33.05 | 1,876,300 | — | — |
| 2025-12-19 | $29.55 | $32.77 | 4,484,600 | — | — |
| 2025-12-18 | $30.42 | $33.74 | 2,955,000 | — | — |
| 2025-12-17 | $30.05 | $33.32 | 4,238,900 | — | — |
| 2025-12-16 | $30.76 | $34.11 | 2,162,500 | — | — |
| 2025-12-15 | $31.05 | $34.43 | 5,365,200 | — | — |
| 2025-12-12 | $31.03 | $34.41 | 3,461,000 | — | — |
| 2025-12-11 | $30.53 | $33.86 | 2,418,200 | — | — |
| 2025-12-10 | $30.98 | $34.36 | 2,535,900 | — | — |
| 2025-12-09 | $30.00 | $33.27 | 3,663,000 | — | — |
| 2025-12-08 | $31.31 | $34.72 | 3,390,100 | — | — |
| 2025-12-05 | $30.50 | $33.82 | 4,705,200 | — | — |
| 2025-12-04 | $30.68 | $34.02 | 4,576,400 | — | — |
| 2025-12-03 | $30.56 | $33.89 | 1,794,900 | — | — |
| 2025-12-02 | $30.18 | $33.47 | 2,443,000 | — | — |
| 2025-12-01 | $30.29 | $33.59 | 2,046,500 | — | — |
| 2025-11-28 | $31.31 | $34.72 | 898,100 | — | — |
| 2025-11-26 | $31.35 | $34.77 | 1,514,200 | — | — |
| 2025-11-25 | $31.62 | $35.07 | 2,804,200 | — | — |
| 2025-11-24 | $30.38 | $33.69 | 2,284,100 | — | — |
| 2025-11-21 | $31.21 | $34.61 | 2,304,100 | — | — |
| 2025-11-20 | $30.19 | $33.48 | 3,978,000 | — | — |
| 2025-11-19 | $30.64 | $33.98 | 4,520,200 | — | — |
| 2025-11-18 | $31.42 | $34.84 | 3,361,900 | — | — |
| 2025-11-17 | $31.32 | $34.73 | 2,369,700 | — | — |
| 2025-11-14 | $31.44 | $34.87 | 1,347,200 | — | — |
| 2025-11-13 | $31.80 | $35.27 | 1,386,200 | — | — |
| 2025-11-12 | $32.02 | $35.51 | 1,357,400 | — | — |
| 2025-11-11 | $31.70 | $35.15 | 1,401,400 | — | — |
| 2025-11-10 | $31.37 | $34.79 | 2,083,300 | — | — |
| 2025-11-07 | $31.56 | $35.00 | 1,730,900 | — | — |
| 2025-11-06 | $31.29 | $34.70 | 1,984,300 | — | — |
| 2025-11-05 | $32.07 | $35.56 | 1,581,600 | — | — |
| 2025-11-04 | $32.19 | $35.70 | 2,505,600 | — | — |
| 2025-11-03 | $31.60 | $35.04 | 2,202,600 | — | — |
| 2025-10-31 | $33.01 | $36.61 | 2,304,700 | — | — |
| 2025-10-30 | $33.25 | $36.87 | 2,969,400 | — | — |
| 2025-10-29 | $32.71 | $36.27 | 2,405,900 | — | — |
| 2025-10-28 | $33.71 | $37.38 | 1,247,400 | — | — |
| 2025-10-27 | $33.59 | $37.25 | 1,507,900 | — | — |
| 2025-10-24 | $33.71 | $37.38 | 1,078,500 | — | — |
| 2025-10-23 | $33.83 | $37.52 | 1,340,400 | — | — |
| 2025-10-22 | $34.17 | $37.89 | 1,382,600 | — | — |
| 2025-10-21 | $35.03 | $38.85 | 1,222,200 | — | — |
| 2025-10-20 | $34.90 | $38.70 | 1,100,200 | — | — |
| 2025-10-17 | $34.85 | $38.65 | 1,009,800 | — | — |
| 2025-10-16 | $34.60 | $38.37 | 1,305,400 | — | — |
| 2025-10-15 | $35.22 | $39.06 | 1,926,500 | — | — |
| 2025-10-14 | $35.53 | $39.40 | 2,321,600 | — | — |
| 2025-10-13 | $35.25 | $39.09 | 2,522,300 | — | — |
| 2025-10-10 | $33.27 | $36.90 | 2,100,800 | — | — |
| 2025-10-09 | $34.00 | $37.71 | 1,707,900 | — | — |
| 2025-10-08 | $34.47 | $38.23 | 1,193,800 | — | — |
| 2025-10-07 | $34.61 | $38.38 | 1,703,000 | — | — |
| 2025-10-06 | $34.96 | $38.77 | 1,945,700 | — | — |
| 2025-10-03 | $35.76 | $39.66 | 1,375,400 | — | — |
| 2025-10-02 | $36.07 | $40.00 | 1,230,300 | — | — |
| 2025-10-01 | $35.82 | $39.72 | 1,985,900 | — | — |
| 2025-09-30 | $35.91 | $39.82 | 1,846,900 | — | — |
| 2025-09-29 | $35.91 | $39.82 | 2,507,800 | — | — |
| 2025-09-26 | $36.67 | $40.67 | 1,035,200 | — | — |
| 2025-09-25 | $36.81 | $40.82 | 2,122,100 | — | — |
| 2025-09-24 | $37.30 | $41.36 | 1,585,900 | — | — |
| 2025-09-23 | $37.40 | $41.48 | 1,755,700 | — | — |
| 2025-09-22 | $37.62 | $41.72 | 2,265,600 | — | — |
| 2025-09-19 | $38.67 | $42.88 | 2,105,500 | — | — |
| 2025-09-18 | $39.90 | $44.25 | 1,344,000 | — | — |
| 2025-09-17 | $40.54 | $44.96 | 1,957,900 | — | — |
| 2025-09-16 | $40.67 | $45.10 | 1,274,800 | — | — |
| 2025-09-15 | $40.17 | $44.55 | 1,523,400 | — | — |
| 2025-09-12 | $40.47 | $44.88 | 1,224,400 | — | — |
| 2025-09-11 | $40.55 | $44.97 | 1,774,000 | — | — |
| 2025-09-10 | $39.37 | $43.66 | 2,403,200 | — | — |
| 2025-09-09 | $39.76 | $44.09 | 2,087,400 | — | — |
| 2025-09-08 | $39.98 | $44.34 | 2,541,600 | — | — |
| 2025-09-05 | $39.04 | $43.29 | 1,239,900 | — | — |
| 2025-09-04 | $38.96 | $43.21 | 1,349,100 | — | — |
| 2025-09-03 | $38.36 | $42.54 | 868,400 | — | — |
| 2025-09-02 | $38.43 | $42.62 | 1,396,400 | — | — |
| 2025-08-29 | $38.78 | $43.01 | 1,527,100 | — | — |
| 2025-08-28 | $39.06 | $43.32 | 1,266,200 | — | — |
| 2025-08-27 | $39.63 | $43.95 | 1,409,100 | — | — |
| 2025-08-26 | $39.33 | $43.62 | 1,329,200 | — | — |
| 2025-08-25 | $39.27 | $43.55 | 1,141,600 | — | — |
| 2025-08-22 | $39.85 | $44.19 | 857,400 | — | — |
| 2025-08-21 | $38.88 | $43.12 | 950,100 | — | — |
| 2025-08-20 | $38.90 | $43.14 | 1,173,700 | — | — |
| 2025-08-19 | $39.12 | $43.38 | 2,176,100 | — | — |
| 2025-08-18 | $39.63 | $43.95 | 1,683,600 | — | — |
| 2025-08-15 | $39.33 | $43.62 | 1,466,900 | — | — |
| 2025-08-14 | $39.40 | $43.69 | 907,600 | — | — |
| 2025-08-13 | $39.87 | $44.21 | 1,825,500 | — | — |
| 2025-08-12 | $38.72 | $42.94 | 1,367,600 | — | — |
| 2025-08-11 | $38.57 | $42.77 | 1,390,100 | — | — |
| 2025-08-08 | $38.40 | $42.58 | 2,132,700 | — | — |
| 2025-08-07 | $38.74 | $42.96 | 2,202,100 | — | — |
| 2025-08-06 | $37.91 | $42.04 | 3,074,200 | — | — |
| 2025-08-05 | $36.25 | $40.20 | 3,260,800 | — | — |
| 2025-08-04 | $35.37 | $39.22 | 1,941,600 | — | — |
| 2025-08-01 | $35.02 | $38.84 | 1,727,300 | — | — |
| 2025-07-31 | $35.25 | $39.09 | 1,671,600 | — | — |
| 2025-07-30 | $35.26 | $39.10 | 2,150,300 | — | — |
| 2025-07-29 | $35.75 | $39.65 | 1,738,300 | — | — |
| 2025-07-28 | $35.84 | $39.75 | 1,218,300 | — | — |
| 2025-07-25 | $35.88 | $39.79 | 1,654,000 | — | — |
| 2025-07-24 | $35.45 | $39.31 | 2,295,800 | — | — |
| 2025-07-23 | $37.04 | $41.08 | 1,653,000 | — | — |
| 2025-07-22 | $37.54 | $41.63 | 2,448,400 | — | — |
| 2025-07-21 | $35.85 | $39.76 | 1,390,600 | — | — |
| 2025-07-18 | $36.37 | $40.33 | 1,257,800 | — | — |
| 2025-07-17 | $36.23 | $40.18 | 2,236,400 | — | — |
| 2025-07-16 | $35.80 | $39.70 | 2,529,600 | — | — |
| 2025-07-15 | $37.38 | $41.45 | 1,678,500 | — | — |
| 2025-07-14 | $38.00 | $42.14 | 1,887,700 | — | — |
| 2025-07-11 | $38.58 | $42.78 | 1,424,400 | — | — |
| 2025-07-10 | $39.05 | $43.31 | 1,942,000 | — | — |
| 2025-07-09 | $39.06 | $43.32 | 1,527,900 | — | — |
| 2025-07-08 | $38.97 | $43.22 | 1,847,600 | — | — |
| 2025-07-07 | $39.04 | $43.29 | 2,010,500 | — | — |
| 2025-07-03 | $39.72 | $44.05 | 800,700 | — | — |
| 2025-07-02 | $38.89 | $43.13 | 2,050,500 | — | — |
| 2025-07-01 | $39.28 | $43.56 | 2,862,900 | — | — |
| 2025-06-30 | $37.87 | $42.00 | 1,885,800 | — | — |
| 2025-06-27 | $38.20 | $42.36 | 3,309,000 | — | — |
| 2025-06-26 | $37.04 | $41.08 | 1,353,900 | — | — |
| 2025-06-25 | $36.98 | $41.01 | 1,132,200 | — | — |
| 2025-06-24 | $37.41 | $41.49 | 1,688,900 | — | — |
| 2025-06-23 | $37.04 | $41.08 | 1,765,200 | — | — |
| 2025-06-20 | $36.99 | $41.02 | 2,541,100 | — | — |
| 2025-06-18 | $36.46 | $40.43 | 3,505,500 | — | — |
| 2025-06-17 | $36.74 | $40.74 | 2,391,100 | — | — |
| 2025-06-16 | $36.40 | $40.37 | 2,060,100 | — | — |
| 2025-06-13 | $35.38 | $39.24 | 2,713,600 | — | — |
| 2025-06-12 | $36.45 | $40.42 | 2,895,300 | — | — |
| 2025-06-11 | $35.99 | $39.91 | 1,239,400 | — | — |
| 2025-06-10 | $36.60 | $40.59 | 1,686,800 | — | — |
| 2025-06-09 | $36.76 | $40.77 | 2,996,200 | — | — |
| 2025-06-06 | $36.64 | $40.63 | 825,300 | — | — |
| 2025-06-05 | $36.54 | $40.52 | 1,384,300 | — | — |
| 2025-06-04 | $36.63 | $40.62 | 1,675,400 | — | — |
| 2025-06-03 | $36.65 | $40.64 | 3,007,800 | — | — |
| 2025-06-02 | $34.36 | $38.10 | 1,507,000 | — | — |
| 2025-05-30 | $34.59 | $38.36 | 1,834,400 | — | — |
| 2025-05-29 | $33.96 | $37.66 | 1,197,400 | — | — |
| 2025-05-28 | $34.22 | $37.95 | 1,568,100 | — | — |
| 2025-05-27 | $33.91 | $37.61 | 1,175,700 | — | — |
| 2025-05-23 | $33.96 | $37.66 | 1,277,900 | — | — |
| 2025-05-22 | $34.20 | $37.93 | 1,520,400 | — | — |
| 2025-05-21 | $33.61 | $37.27 | 1,523,900 | — | — |
| 2025-05-20 | $35.50 | $39.37 | 2,088,300 | — | — |
| 2025-05-19 | $34.96 | $38.77 | 1,570,000 | — | — |
| 2025-05-16 | $34.91 | $38.71 | 1,356,100 | — | — |
| 2025-05-15 | $34.22 | $37.95 | 1,320,100 | — | — |
| 2025-05-14 | $34.93 | $38.74 | 1,596,100 | — | — |
| 2025-05-13 | $34.89 | $38.69 | 1,168,800 | — | — |
| 2025-05-12 | $34.98 | $38.79 | 3,255,100 | — | — |
| 2025-05-09 | $33.00 | $36.60 | 2,487,900 | — | — |
| 2025-05-08 | $33.90 | $37.59 | 4,550,000 | — | — |
| 2025-05-07 | $34.57 | $38.34 | 1,766,600 | — | — |
| 2025-05-06 | $35.06 | $38.88 | 1,498,000 | — | — |
| 2025-05-05 | $34.46 | $38.22 | 1,806,700 | — | — |
| 2025-05-02 | $33.99 | $37.69 | 1,404,600 | — | — |
| 2025-05-01 | $33.76 | $37.44 | 2,080,100 | — | — |
| 2025-04-30 | $34.26 | $37.99 | 1,212,800 | — | — |
| 2025-04-29 | $34.09 | $37.81 | 1,481,800 | — | — |
| 2025-04-28 | $34.30 | $38.04 | 1,386,900 | — | — |
| 2025-04-25 | $34.67 | $38.45 | 1,042,800 | — | — |
| 2025-04-24 | $34.82 | $38.61 | 1,421,900 | — | — |
| 2025-04-23 | $34.26 | $37.99 | 1,457,400 | — | — |
| 2025-04-22 | $33.75 | $37.43 | 1,200,200 | — | — |
| 2025-04-21 | $33.00 | $36.60 | 985,800 | — | — |
| 2025-04-17 | $33.48 | $37.13 | 910,900 | — | — |
| 2025-04-16 | $33.21 | $36.83 | 2,449,800 | — | — |
| 2025-04-15 | $34.03 | $37.74 | 1,099,600 | — | — |
| 2025-04-14 | $34.43 | $38.18 | 1,536,400 | — | — |
| 2025-04-11 | $34.01 | $37.72 | 2,491,500 | — | — |
| 2025-04-10 | $32.75 | $36.32 | 1,905,300 | — | — |
| 2025-04-09 | $33.32 | $36.95 | 3,061,700 | — | — |
| 2025-04-08 | $31.48 | $34.91 | 1,811,100 | — | — |
| 2025-04-07 | $33.03 | $36.63 | 2,282,500 | — | — |
| 2025-04-04 | $34.51 | $38.27 | 3,070,900 | — | — |
| 2025-04-03 | $34.47 | $38.23 | 1,871,900 | — | — |
| 2025-04-02 | $35.84 | $39.75 | 1,754,600 | — | — |
| 2025-04-01 | $35.07 | $38.89 | 1,219,600 | — | — |
| 2025-03-31 | $34.81 | $38.60 | 1,046,800 | — | — |
| 2025-03-28 | $35.10 | $38.93 | 1,803,000 | — | — |
| 2025-03-27 | $35.28 | $39.12 | 1,436,300 | — | — |
| 2025-03-26 | $35.34 | $39.19 | 1,383,100 | — | — |
| 2025-03-25 | $34.85 | $38.65 | 1,730,000 | — | — |
| 2025-03-24 | $35.92 | $39.83 | 1,312,200 | — | — |
| 2025-03-21 | $35.34 | $39.19 | 2,066,200 | — | — |
| 2025-03-20 | $35.61 | $39.49 | 879,600 | — | — |
| 2025-03-19 | $36.27 | $40.22 | 1,011,700 | — | — |
| 2025-03-18 | $35.91 | $39.82 | 1,125,800 | — | — |
| 2025-03-17 | $36.15 | $40.09 | 1,224,100 | — | — |
| 2025-03-14 | $35.42 | $39.28 | 1,348,400 | — | — |
| 2025-03-13 | $34.82 | $38.61 | 2,063,500 | — | — |
| 2025-03-12 | $34.56 | $38.33 | 1,695,500 | — | — |
| 2025-03-11 | $34.99 | $38.80 | 2,262,300 | — | — |
| 2025-03-10 | $34.44 | $38.19 | 2,193,600 | — | — |
| 2025-03-07 | $35.15 | $38.98 | 1,597,200 | — | — |
| 2025-03-06 | $35.23 | $39.07 | 1,100,000 | — | — |
| 2025-03-05 | $35.54 | $39.41 | 1,341,100 | — | — |
| 2025-03-04 | $35.26 | $39.10 | 1,826,300 | — | — |
| 2025-03-03 | $35.66 | $39.55 | 1,404,800 | — | — |
| 2025-02-28 | $36.88 | $40.90 | 1,229,100 | — | — |
| 2025-02-27 | $36.63 | $40.62 | 740,000 | — | — |
| 2025-02-26 | $36.98 | $41.01 | 973,900 | — | — |
| 2025-02-25 | $37.44 | $41.52 | 1,154,100 | — | — |
| 2025-02-24 | $36.84 | $40.85 | 1,257,500 | — | — |
| 2025-02-21 | $36.45 | $40.42 | 1,265,200 | — | — |
| 2025-02-20 | $37.92 | $42.05 | 806,400 | — | — |
| 2025-02-19 | $38.00 | $42.14 | 1,664,900 | — | — |
| 2025-02-18 | $38.15 | $42.31 | 3,176,600 | — | — |
| 2025-02-14 | $39.68 | $44.00 | 2,027,700 | — | — |
| 2025-02-13 | $40.10 | $44.47 | 1,654,500 | — | — |
| 2025-02-12 | $39.63 | $43.95 | 2,245,100 | — | — |
| 2025-02-11 | $40.10 | $44.47 | 1,603,100 | — | — |
| 2025-02-10 | $40.19 | $44.57 | 2,940,900 | — | — |
| 2025-02-07 | $38.70 | $42.92 | 2,727,800 | — | — |
| 2025-02-06 | $39.58 | $43.89 | 3,773,300 | — | — |
| 2025-02-05 | $36.84 | $40.85 | 1,899,900 | — | — |
| 2025-02-04 | $36.63 | $40.62 | 2,131,500 | — | — |
| 2025-02-03 | $36.65 | $40.64 | 2,220,300 | — | — |
| 2025-01-31 | $37.11 | $41.15 | 1,790,200 | — | — |
| 2025-01-30 | $37.74 | $41.85 | 1,483,800 | — | — |
| 2025-01-29 | $37.42 | $41.50 | 1,475,800 | — | — |
| 2025-01-28 | $37.15 | $41.20 | 1,011,600 | — | — |
| 2025-01-27 | $37.61 | $41.71 | 1,311,900 | — | — |
| 2025-01-24 | $36.99 | $41.02 | 1,505,500 | — | — |
| 2025-01-23 | $36.39 | $40.36 | 1,954,300 | — | — |
| 2025-01-22 | $35.96 | $39.88 | 1,166,900 | — | — |
| 2025-01-21 | $36.45 | $40.42 | 1,650,500 | — | — |
| 2025-01-17 | $36.22 | $40.17 | 882,700 | — | — |
| 2025-01-16 | $36.48 | $40.46 | 1,194,700 | — | — |
| 2025-01-15 | $36.70 | $40.70 | 1,657,000 | — | — |
| 2025-01-14 | $35.80 | $39.70 | 1,374,600 | — | — |
| 2025-01-13 | $35.39 | $39.25 | 1,147,300 | — | — |
| 2025-01-10 | $34.74 | $38.53 | 1,386,900 | — | — |
| 2025-01-08 | $34.87 | $38.67 | 995,700 | — | — |
| 2025-01-07 | $34.81 | $38.60 | 1,577,200 | — | — |
| 2025-01-06 | $35.41 | $39.27 | 1,424,000 | — | — |
| 2025-01-03 | $35.81 | $39.71 | 1,303,400 | — | — |
| 2025-01-02 | $35.84 | $39.75 | 1,284,900 | — | — |