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
- 2018-01-25 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 | $26.47 | $26.47 | 5,690,500 | — | — |
| 2025-12-30 | $26.28 | $26.28 | 6,284,500 | — | — |
| 2025-12-29 | $26.67 | $26.67 | 7,684,900 | — | — |
| 2025-12-26 | $26.97 | $26.97 | 4,957,800 | — | — |
| 2025-12-24 | $27.06 | $27.06 | 3,381,300 | — | — |
| 2025-12-23 | $27.10 | $27.10 | 5,799,300 | — | — |
| 2025-12-22 | $26.99 | $26.99 | 10,513,700 | — | — |
| 2025-12-19 | $27.86 | $27.86 | 6,556,900 | — | — |
| 2025-12-18 | $28.94 | $28.94 | 9,015,800 | — | — |
| 2025-12-17 | $29.99 | $29.99 | 9,189,300 | — | — |
| 2025-12-16 | $29.53 | $29.53 | 10,719,400 | — | — |
| 2025-12-15 | $29.56 | $29.56 | 8,595,200 | — | — |
| 2025-12-12 | $29.53 | $29.53 | 12,513,400 | — | — |
| 2025-12-11 | $29.48 | $29.48 | 7,341,100 | — | — |
| 2025-12-10 | $30.02 | $30.02 | 8,398,100 | — | — |
| 2025-12-09 | $31.24 | $31.24 | 4,237,000 | — | — |
| 2025-12-08 | $31.08 | $31.08 | 5,622,700 | — | — |
| 2025-12-05 | $30.72 | $30.72 | 5,045,100 | — | — |
| 2025-12-04 | $31.09 | $31.09 | 4,981,800 | — | — |
| 2025-12-03 | $31.42 | $31.42 | 5,378,800 | — | — |
| 2025-12-02 | $31.70 | $31.70 | 4,374,100 | — | — |
| 2025-12-01 | $32.06 | $32.06 | 8,179,300 | — | — |
| 2025-11-28 | $32.10 | $32.10 | 4,377,900 | — | — |
| 2025-11-26 | $32.77 | $32.77 | 7,117,600 | — | — |
| 2025-11-25 | $33.68 | $33.68 | 9,886,000 | — | — |
| 2025-11-24 | $34.78 | $34.78 | 10,013,400 | — | — |
| 2025-11-21 | $37.32 | $37.32 | 23,538,700 | — | — |
| 2025-11-20 | $39.48 | $39.48 | 32,809,500 | — | — |
| 2025-11-19 | $36.83 | $36.83 | 11,104,200 | — | — |
| 2025-11-18 | $37.53 | $37.53 | 17,193,600 | — | — |
| 2025-11-17 | $36.35 | $36.35 | 10,113,700 | — | — |
| 2025-11-14 | $34.57 | $34.57 | 13,789,200 | — | — |
| 2025-11-13 | $35.22 | $35.22 | 12,786,800 | — | — |
| 2025-11-12 | $32.91 | $32.91 | 5,002,900 | — | — |
| 2025-11-11 | $32.78 | $32.78 | 3,932,800 | — | — |
| 2025-11-10 | $32.85 | $32.85 | 7,636,500 | — | — |
| 2025-11-07 | $34.81 | $34.81 | 12,329,600 | — | — |
| 2025-11-06 | $34.99 | $34.99 | 10,235,600 | — | — |
| 2025-11-05 | $33.66 | $33.66 | 6,234,800 | — | — |
| 2025-11-04 | $34.89 | $34.89 | 8,222,300 | — | — |
| 2025-11-03 | $33.68 | $33.68 | 4,859,200 | — | — |
| 2025-10-31 | $34.00 | $34.00 | 6,449,900 | — | — |
| 2025-10-30 | $33.83 | $33.83 | 6,679,700 | — | — |
| 2025-10-29 | $33.57 | $33.57 | 7,326,600 | — | — |
| 2025-10-28 | $32.93 | $32.93 | 4,983,500 | — | — |
| 2025-10-27 | $32.00 | $32.00 | 7,534,700 | — | — |
| 2025-10-24 | $33.08 | $33.08 | 5,955,700 | — | — |
| 2025-10-23 | $33.47 | $33.47 | 5,250,600 | — | — |
| 2025-10-22 | $34.25 | $34.25 | 13,318,500 | — | — |
| 2025-10-21 | $33.72 | $33.72 | 7,986,300 | — | — |
| 2025-10-20 | $33.99 | $33.99 | 11,361,100 | — | — |
| 2025-10-17 | $36.95 | $36.95 | 19,695,600 | — | — |
| 2025-10-16 | $39.97 | $39.97 | 26,356,300 | — | — |
| 2025-10-15 | $36.58 | $36.58 | 10,753,800 | — | — |
| 2025-10-14 | $36.15 | $36.15 | 13,616,500 | — | — |
| 2025-10-13 | $34.62 | $34.62 | 11,007,400 | — | — |
| 2025-10-10 | $37.47 | $37.47 | 43,848,400 | — | — |
| 2025-10-09 | $33.23 | $33.23 | 6,321,600 | — | — |
| 2025-10-08 | $33.24 | $33.24 | 4,665,100 | — | — |
| 2025-10-07 | $33.77 | $33.77 | 6,923,600 | — | — |
| 2025-10-06 | $33.05 | $33.05 | 4,569,100 | — | — |
| 2025-10-03 | $33.25 | $33.25 | 7,328,000 | — | — |
| 2025-10-02 | $33.44 | $33.44 | 5,370,300 | — | — |
| 2025-10-01 | $32.97 | $32.97 | 5,662,800 | — | — |
| 2025-09-30 | $33.16 | $33.16 | 5,086,900 | — | — |
| 2025-09-29 | $33.27 | $33.27 | 5,358,400 | — | — |
| 2025-09-26 | $32.84 | $32.84 | 6,549,300 | — | — |
| 2025-09-25 | $34.30 | $34.30 | 8,925,100 | — | — |
| 2025-09-24 | $33.86 | $33.86 | 5,547,100 | — | — |
| 2025-09-23 | $34.20 | $34.20 | 7,647,700 | — | — |
| 2025-09-22 | $33.80 | $33.80 | 4,452,400 | — | — |
| 2025-09-19 | $33.18 | $33.18 | 4,540,500 | — | — |
| 2025-09-18 | $33.17 | $33.17 | 5,043,300 | — | — |
| 2025-09-17 | $33.32 | $33.32 | 10,687,600 | — | — |
| 2025-09-16 | $34.53 | $34.53 | 6,227,200 | — | — |
| 2025-09-15 | $33.91 | $33.91 | 6,386,000 | — | — |
| 2025-09-12 | $33.68 | $33.68 | 4,624,400 | — | — |
| 2025-09-11 | $33.68 | $33.68 | 6,014,700 | — | — |
| 2025-09-10 | $34.44 | $34.44 | 5,955,400 | — | — |
| 2025-09-09 | $34.64 | $34.64 | 5,134,600 | — | — |
| 2025-09-08 | $34.81 | $34.81 | 4,253,600 | — | — |
| 2025-09-05 | $35.47 | $35.47 | 13,420,100 | — | — |
| 2025-09-04 | $35.38 | $35.38 | 8,664,300 | — | — |
| 2025-09-03 | $36.46 | $36.46 | 6,683,300 | — | — |
| 2025-09-02 | $37.39 | $37.39 | 10,111,400 | — | — |
| 2025-08-29 | $36.27 | $36.27 | 6,043,800 | — | — |
| 2025-08-28 | $35.45 | $35.45 | 3,863,500 | — | — |
| 2025-08-27 | $36.01 | $36.01 | 5,319,800 | — | — |
| 2025-08-26 | $35.86 | $35.86 | 3,032,300 | — | — |
| 2025-08-25 | $36.14 | $36.14 | 4,390,700 | — | — |
| 2025-08-22 | $35.98 | $35.98 | 17,176,300 | — | — |
| 2025-08-21 | $39.27 | $39.27 | 5,172,200 | — | — |
| 2025-08-20 | $38.67 | $38.67 | 8,378,900 | — | — |
| 2025-08-19 | $38.82 | $38.82 | 7,862,300 | — | — |
| 2025-08-18 | $38.10 | $38.10 | 5,746,300 | — | — |
| 2025-08-15 | $39.04 | $39.04 | 6,855,000 | — | — |
| 2025-08-14 | $39.18 | $39.18 | 5,257,800 | — | — |
| 2025-08-13 | $39.02 | $39.02 | 4,947,900 | — | — |
| 2025-08-12 | $39.30 | $39.30 | 9,653,700 | — | — |
| 2025-08-11 | $41.00 | $41.00 | 4,450,100 | — | — |
| 2025-08-08 | $40.81 | $40.81 | 5,894,600 | — | — |
| 2025-08-07 | $42.21 | $42.21 | 4,716,600 | — | — |
| 2025-08-06 | $41.93 | $41.93 | 4,312,800 | — | — |
| 2025-08-05 | $43.25 | $43.25 | 5,201,200 | — | — |
| 2025-08-04 | $42.92 | $42.92 | 6,242,200 | — | — |
| 2025-08-01 | $45.91 | $45.91 | 17,797,200 | — | — |
| 2025-07-31 | $42.46 | $42.46 | 7,016,500 | — | — |
| 2025-07-30 | $42.39 | $42.39 | 5,531,200 | — | — |
| 2025-07-29 | $42.10 | $42.10 | 5,370,100 | — | — |
| 2025-07-28 | $41.15 | $41.15 | 4,809,800 | — | — |
| 2025-07-25 | $42.33 | $42.33 | 3,470,400 | — | — |
| 2025-07-24 | $42.68 | $42.68 | 3,718,400 | — | — |
| 2025-07-23 | $42.81 | $42.81 | 6,670,800 | — | — |
| 2025-07-22 | $44.65 | $44.65 | 3,731,300 | — | — |
| 2025-07-21 | $44.86 | $44.86 | 5,082,500 | — | — |
| 2025-07-18 | $45.01 | $45.01 | 4,893,800 | — | — |
| 2025-07-17 | $45.85 | $45.85 | 2,799,900 | — | — |
| 2025-07-16 | $45.91 | $45.91 | 8,578,700 | — | — |
| 2025-07-15 | $45.61 | $45.61 | 4,746,600 | — | — |
| 2025-07-14 | $45.87 | $45.87 | 3,997,400 | — | — |
| 2025-07-11 | $45.20 | $45.20 | 3,455,300 | — | — |
| 2025-07-10 | $44.95 | $44.95 | 3,183,900 | — | — |
| 2025-07-09 | $45.26 | $45.26 | 4,529,700 | — | — |
| 2025-07-08 | $46.85 | $46.85 | 3,864,300 | — | — |
| 2025-07-07 | $48.14 | $48.14 | 4,525,200 | — | — |
| 2025-07-03 | $47.57 | $47.57 | 2,672,600 | — | — |
| 2025-07-02 | $47.91 | $47.91 | 3,403,700 | — | — |
| 2025-07-01 | $48.04 | $48.04 | 3,418,200 | — | — |
| 2025-06-30 | $48.05 | $48.05 | 3,297,100 | — | — |
| 2025-06-27 | $48.27 | $48.27 | 3,870,800 | — | — |
| 2025-06-26 | $48.41 | $48.41 | 2,976,700 | — | — |
| 2025-06-25 | $48.52 | $48.52 | 3,228,900 | — | — |
| 2025-06-24 | $49.15 | $49.15 | 4,735,800 | — | — |
| 2025-06-23 | $52.79 | $52.79 | 6,670,000 | — | — |
| 2025-06-20 | $53.46 | $53.46 | 5,593,200 | — | — |
| 2025-06-18 | $52.90 | $52.90 | 6,302,800 | — | — |
| 2025-06-17 | $54.22 | $54.22 | 7,635,500 | — | — |
| 2025-06-16 | $51.29 | $51.29 | 7,065,200 | — | — |
| 2025-06-13 | $55.15 | $55.15 | 12,315,600 | — | — |
| 2025-06-12 | $51.16 | $51.16 | 4,864,100 | — | — |
| 2025-06-11 | $50.51 | $50.51 | 5,716,100 | — | — |
| 2025-06-10 | $50.08 | $50.08 | 3,588,200 | — | — |
| 2025-06-09 | $50.32 | $50.32 | 2,380,700 | — | — |
| 2025-06-06 | $50.81 | $50.81 | 3,668,700 | — | — |
| 2025-06-05 | $53.02 | $53.02 | 5,422,100 | — | — |
| 2025-06-04 | $52.02 | $52.02 | 2,289,200 | — | — |
| 2025-06-03 | $52.11 | $52.11 | 2,445,600 | — | — |
| 2025-06-02 | $53.28 | $53.28 | 3,247,100 | — | — |
| 2025-05-30 | $53.83 | $53.83 | 4,629,700 | — | — |
| 2025-05-29 | $53.55 | $53.55 | 2,797,400 | — | — |
| 2025-05-28 | $53.49 | $53.49 | 2,390,800 | — | — |
| 2025-05-27 | $52.88 | $52.88 | 5,036,500 | — | — |
| 2025-05-23 | $58.79 | $58.79 | 6,660,900 | — | — |
| 2025-05-22 | $55.10 | $55.10 | 3,475,000 | — | — |
| 2025-05-21 | $55.66 | $55.66 | 6,869,700 | — | — |
| 2025-05-20 | $52.09 | $52.09 | 4,851,100 | — | — |
| 2025-05-19 | $52.47 | $52.47 | 4,176,600 | — | — |
| 2025-05-16 | $51.83 | $51.83 | 5,464,000 | — | — |
| 2025-05-15 | $52.07 | $52.07 | 4,480,700 | — | — |
| 2025-05-14 | $52.94 | $52.94 | 4,444,600 | — | — |
| 2025-05-13 | $51.82 | $51.82 | 4,850,200 | — | — |
| 2025-05-12 | $52.17 | $52.17 | 7,075,400 | — | — |
| 2025-05-09 | $59.95 | $59.95 | 2,719,500 | — | — |
| 2025-05-08 | $60.44 | $60.44 | 3,659,500 | — | — |
| 2025-05-07 | $62.83 | $62.83 | 3,326,900 | — | — |
| 2025-05-06 | $64.55 | $64.55 | 3,943,900 | — | — |
| 2025-05-05 | $62.13 | $62.13 | 3,092,000 | — | — |
| 2025-05-02 | $61.01 | $61.01 | 3,950,800 | — | — |
| 2025-05-01 | $63.42 | $63.42 | 4,003,600 | — | — |
| 2025-04-30 | $64.64 | $64.64 | 6,234,200 | — | — |
| 2025-04-29 | $63.02 | $63.02 | 3,191,600 | — | — |
| 2025-04-28 | $63.68 | $63.68 | 4,265,200 | — | — |
| 2025-04-25 | $63.34 | $63.34 | 6,882,800 | — | — |
| 2025-04-24 | $65.86 | $65.86 | 5,997,500 | — | — |
| 2025-04-23 | $68.38 | $68.38 | 8,140,600 | — | — |
| 2025-04-22 | $70.94 | $70.94 | 4,699,100 | — | — |
| 2025-04-21 | $76.52 | $76.52 | 6,494,400 | — | — |
| 2025-04-17 | $71.34 | $71.34 | 5,546,900 | — | — |
| 2025-04-16 | $73.36 | $73.36 | 8,144,100 | — | — |
| 2025-04-15 | $68.32 | $68.32 | 8,451,200 | — | — |
| 2025-04-14 | $68.03 | $68.03 | 9,896,000 | — | — |
| 2025-04-11 | $77.12 | $77.12 | 13,651,400 | — | — |
| 2025-04-10 | $79.20 | $79.20 | 25,099,900 | — | — |
| 2025-04-09 | $67.79 | $67.79 | 19,785,800 | — | — |
| 2025-04-08 | $85.42 | $85.42 | 17,692,900 | — | — |
| 2025-04-07 | $74.35 | $74.35 | 20,805,300 | — | — |
| 2025-04-04 | $74.85 | $74.85 | 27,055,000 | — | — |
| 2025-04-03 | $62.49 | $62.49 | 17,355,500 | — | — |
| 2025-04-02 | $50.09 | $50.09 | 6,785,300 | — | — |
| 2025-04-01 | $51.48 | $51.48 | 4,972,500 | — | — |
| 2025-03-31 | $51.47 | $51.47 | 7,029,900 | — | — |
| 2025-03-28 | $51.42 | $51.42 | 7,170,200 | — | — |
| 2025-03-27 | $47.18 | $47.18 | 4,392,100 | — | — |
| 2025-03-26 | $46.94 | $46.94 | 5,806,100 | — | — |
| 2025-03-25 | $45.80 | $45.80 | 4,381,900 | — | — |
| 2025-03-24 | $45.45 | $45.45 | 6,154,900 | — | — |
| 2025-03-21 | $48.10 | $48.10 | 4,138,600 | — | — |
| 2025-03-20 | $48.33 | $48.33 | 5,634,600 | — | — |
| 2025-03-19 | $49.18 | $49.18 | 5,609,500 | — | — |
| 2025-03-18 | $50.80 | $50.80 | 5,664,900 | — | — |
| 2025-03-17 | $49.51 | $49.51 | 7,345,600 | — | — |
| 2025-03-14 | $51.53 | $51.53 | 5,744,300 | — | — |
| 2025-03-13 | $56.28 | $56.28 | 10,396,900 | — | — |
| 2025-03-12 | $53.97 | $53.97 | 7,671,800 | — | — |
| 2025-03-11 | $56.94 | $56.94 | 11,258,100 | — | — |
| 2025-03-10 | $56.48 | $56.48 | 13,192,700 | — | — |
| 2025-03-07 | $51.23 | $51.23 | 8,451,100 | — | — |
| 2025-03-06 | $53.73 | $53.73 | 13,126,200 | — | — |
| 2025-03-05 | $48.45 | $48.45 | 12,953,700 | — | — |
| 2025-03-04 | $50.59 | $50.59 | 13,644,800 | — | — |
| 2025-03-03 | $49.29 | $49.29 | 8,262,200 | — | — |
| 2025-02-28 | $45.83 | $45.83 | 6,939,900 | — | — |
| 2025-02-27 | $46.57 | $46.57 | 9,470,200 | — | — |
| 2025-02-26 | $44.10 | $44.10 | 6,515,200 | — | — |
| 2025-02-25 | $45.14 | $45.14 | 13,493,500 | — | — |
| 2025-02-24 | $44.70 | $44.70 | 8,911,100 | — | — |
| 2025-02-21 | $44.33 | $44.33 | 13,516,900 | — | — |
| 2025-02-20 | $41.49 | $41.49 | 6,614,700 | — | — |
| 2025-02-19 | $41.27 | $41.27 | 4,511,600 | — | — |
| 2025-02-18 | $41.80 | $41.80 | 5,824,200 | — | — |
| 2025-02-14 | $42.00 | $42.00 | 4,106,700 | — | — |
| 2025-02-13 | $42.06 | $42.06 | 5,243,700 | — | — |
| 2025-02-12 | $42.87 | $42.87 | 5,264,200 | — | — |
| 2025-02-11 | $42.90 | $42.90 | 4,022,800 | — | — |
| 2025-02-10 | $42.85 | $42.85 | 4,524,100 | — | — |
| 2025-02-07 | $43.96 | $43.96 | 5,003,000 | — | — |
| 2025-02-06 | $42.53 | $42.53 | 3,461,100 | — | — |
| 2025-02-05 | $42.80 | $42.80 | 3,788,800 | — | — |
| 2025-02-04 | $43.69 | $43.69 | 4,992,400 | — | — |
| 2025-02-03 | $45.07 | $45.07 | 11,995,500 | — | — |
| 2025-01-31 | $44.12 | $44.12 | 7,280,700 | — | — |
| 2025-01-30 | $42.68 | $42.68 | 3,757,500 | — | — |
| 2025-01-29 | $42.91 | $42.91 | 4,453,100 | — | — |
| 2025-01-28 | $43.02 | $43.02 | 5,986,700 | — | — |
| 2025-01-27 | $44.49 | $44.49 | 15,686,400 | — | — |
| 2025-01-24 | $41.74 | $41.74 | 4,121,100 | — | — |
| 2025-01-23 | $41.93 | $41.93 | 6,331,500 | — | — |
| 2025-01-22 | $42.75 | $42.75 | 6,643,100 | — | — |
| 2025-01-21 | $42.11 | $42.11 | 5,739,500 | — | — |
| 2025-01-17 | $43.96 | $43.96 | 5,609,600 | — | — |
| 2025-01-16 | $43.62 | $43.62 | 4,314,200 | — | — |
| 2025-01-15 | $43.55 | $43.55 | 8,376,200 | — | — |
| 2025-01-14 | $47.42 | $47.42 | 4,712,800 | — | — |
| 2025-01-13 | $48.52 | $48.52 | 6,044,300 | — | — |
| 2025-01-10 | $49.45 | $49.45 | 7,039,600 | — | — |
| 2025-01-08 | $46.34 | $46.34 | 6,497,500 | — | — |
| 2025-01-07 | $46.41 | $46.41 | 6,018,700 | — | — |
| 2025-01-06 | $43.90 | $43.90 | 3,990,200 | — | — |
| 2025-01-03 | $44.10 | $44.10 | 4,058,100 | — | — |
| 2025-01-02 | $46.84 | $46.84 | 4,286,400 | — | — |