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
- 2024-06-07 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 | $32.75 | $32.75 | 1,060,800 | — | — |
| 2025-12-30 | $32.98 | $32.98 | 1,590,300 | — | — |
| 2025-12-29 | $32.94 | $32.94 | 933,000 | — | — |
| 2025-12-26 | $32.98 | $32.98 | 606,900 | — | — |
| 2025-12-24 | $33.01 | $33.01 | 346,900 | — | — |
| 2025-12-23 | $32.84 | $32.84 | 1,627,500 | — | — |
| 2025-12-22 | $32.91 | $32.91 | 1,764,400 | — | — |
| 2025-12-19 | $32.84 | $32.84 | 3,253,100 | — | — |
| 2025-12-18 | $32.58 | $32.58 | 1,192,000 | — | — |
| 2025-12-17 | $32.27 | $32.27 | 1,904,600 | — | — |
| 2025-12-16 | $32.90 | $32.90 | 1,945,100 | — | — |
| 2025-12-15 | $32.56 | $32.56 | 2,090,300 | — | — |
| 2025-12-12 | $32.65 | $32.65 | 2,423,800 | — | — |
| 2025-12-11 | $32.46 | $32.46 | 5,801,700 | — | — |
| 2025-12-10 | $30.40 | $30.40 | 4,892,300 | — | — |
| 2025-12-09 | $30.43 | $30.43 | 7,166,800 | — | — |
| 2025-12-08 | $33.21 | $33.21 | 2,299,400 | — | — |
| 2025-12-05 | $34.35 | $34.35 | 2,235,800 | — | — |
| 2025-12-04 | $35.40 | $35.40 | 1,414,700 | — | — |
| 2025-12-03 | $35.21 | $35.21 | 1,999,800 | — | — |
| 2025-12-02 | $34.97 | $34.97 | 2,754,000 | — | — |
| 2025-12-01 | $36.34 | $36.34 | 1,174,300 | — | — |
| 2025-11-28 | $36.91 | $36.91 | 589,100 | — | — |
| 2025-11-26 | $37.04 | $37.04 | 1,575,800 | — | — |
| 2025-11-25 | $36.98 | $36.98 | 1,456,700 | — | — |
| 2025-11-24 | $36.47 | $36.47 | 1,707,700 | — | — |
| 2025-11-21 | $35.74 | $35.74 | 1,985,700 | — | — |
| 2025-11-20 | $34.79 | $34.79 | 1,712,500 | — | — |
| 2025-11-19 | $34.80 | $34.80 | 969,500 | — | — |
| 2025-11-18 | $34.87 | $34.87 | 1,336,300 | — | — |
| 2025-11-17 | $34.29 | $34.29 | 1,318,500 | — | — |
| 2025-11-14 | $35.32 | $35.32 | 1,421,700 | — | — |
| 2025-11-13 | $35.75 | $35.75 | 1,869,700 | — | — |
| 2025-11-12 | $36.90 | $36.90 | 1,780,500 | — | — |
| 2025-11-11 | $36.03 | $36.03 | 1,692,000 | — | — |
| 2025-11-10 | $36.11 | $36.11 | 1,402,000 | — | — |
| 2025-11-07 | $36.22 | $36.22 | 1,965,500 | — | — |
| 2025-11-06 | $35.80 | $35.80 | 1,436,600 | — | — |
| 2025-11-05 | $36.75 | $36.75 | 2,448,500 | — | — |
| 2025-11-04 | $37.49 | $37.49 | 2,087,900 | — | — |
| 2025-11-03 | $37.03 | $37.03 | 2,567,600 | — | — |
| 2025-10-31 | $35.85 | $35.85 | 4,295,700 | — | — |
| 2025-10-30 | $37.06 | $37.06 | 4,989,300 | — | — |
| 2025-10-29 | $39.62 | $39.62 | 3,392,300 | — | — |
| 2025-10-28 | $39.49 | $39.49 | 2,423,000 | — | — |
| 2025-10-27 | $39.33 | $39.33 | 2,977,400 | — | — |
| 2025-10-24 | $38.97 | $38.97 | 2,696,800 | — | — |
| 2025-10-23 | $38.03 | $38.03 | 2,121,500 | — | — |
| 2025-10-22 | $37.69 | $37.69 | 1,810,200 | — | — |
| 2025-10-21 | $37.52 | $37.52 | 1,566,000 | — | — |
| 2025-10-20 | $36.96 | $36.96 | 2,057,100 | — | — |
| 2025-10-17 | $36.98 | $36.98 | 1,954,500 | — | — |
| 2025-10-16 | $36.81 | $36.81 | 2,851,300 | — | — |
| 2025-10-15 | $36.73 | $36.73 | 1,948,600 | — | — |
| 2025-10-14 | $36.62 | $36.62 | 1,723,700 | — | — |
| 2025-10-13 | $36.17 | $36.17 | 1,588,300 | — | — |
| 2025-10-10 | $35.70 | $35.70 | 2,958,900 | — | — |
| 2025-10-09 | $37.43 | $37.43 | 1,616,600 | — | — |
| 2025-10-08 | $38.56 | $38.56 | 1,805,200 | — | — |
| 2025-10-07 | $37.91 | $37.91 | 1,570,300 | — | — |
| 2025-10-06 | $38.27 | $38.27 | 2,107,900 | — | — |
| 2025-10-03 | $38.64 | $38.64 | 2,709,400 | — | — |
| 2025-10-02 | $38.21 | $38.21 | 2,247,600 | — | — |
| 2025-10-01 | $37.15 | $37.15 | 3,550,200 | — | — |
| 2025-09-30 | $37.92 | $37.92 | 2,782,800 | — | — |
| 2025-09-29 | $37.49 | $37.49 | 1,937,000 | — | — |
| 2025-09-26 | $37.56 | $37.56 | 7,083,200 | — | — |
| 2025-09-25 | $37.09 | $37.09 | 2,927,400 | — | — |
| 2025-09-24 | $37.04 | $37.04 | 2,004,600 | — | — |
| 2025-09-23 | $37.77 | $37.77 | 2,003,500 | — | — |
| 2025-09-22 | $37.70 | $37.70 | 2,718,800 | — | — |
| 2025-09-19 | $37.80 | $37.80 | 23,165,300 | — | — |
| 2025-09-18 | $38.58 | $38.58 | 4,106,600 | — | — |
| 2025-09-17 | $38.59 | $38.59 | 4,560,200 | — | — |
| 2025-09-16 | $38.25 | $38.25 | 3,861,700 | — | — |
| 2025-09-15 | $38.01 | $38.01 | 3,985,900 | — | — |
| 2025-09-12 | $37.36 | $37.36 | 3,281,900 | — | — |
| 2025-09-11 | $38.35 | $38.35 | 9,673,700 | — | — |
| 2025-09-10 | $40.50 | $40.50 | 2,225,400 | — | — |
| 2025-09-09 | $40.89 | $40.89 | 2,553,300 | — | — |
| 2025-09-08 | $40.86 | $40.86 | 5,155,500 | — | — |
| 2025-09-05 | $37.27 | $37.27 | 918,500 | — | — |
| 2025-09-04 | $37.23 | $37.23 | 837,600 | — | — |
| 2025-09-03 | $37.46 | $37.46 | 1,238,400 | — | — |
| 2025-09-02 | $37.04 | $37.04 | 1,388,400 | — | — |
| 2025-08-29 | $37.88 | $37.88 | 2,251,800 | — | — |
| 2025-08-28 | $38.28 | $38.28 | 2,307,300 | — | — |
| 2025-08-27 | $37.17 | $37.17 | 1,506,200 | — | — |
| 2025-08-26 | $37.16 | $37.16 | 2,643,100 | — | — |
| 2025-08-25 | $35.90 | $35.90 | 1,281,700 | — | — |
| 2025-08-22 | $36.24 | $36.24 | 1,496,600 | — | — |
| 2025-08-21 | $35.75 | $35.75 | 1,932,200 | — | — |
| 2025-08-20 | $35.09 | $35.09 | 1,518,000 | — | — |
| 2025-08-19 | $35.63 | $35.63 | 957,000 | — | — |
| 2025-08-18 | $36.28 | $36.28 | 946,200 | — | — |
| 2025-08-15 | $36.08 | $36.08 | 1,408,900 | — | — |
| 2025-08-14 | $35.52 | $35.52 | 1,269,000 | — | — |
| 2025-08-13 | $35.35 | $35.35 | 1,586,900 | — | — |
| 2025-08-12 | $34.58 | $34.58 | 1,464,700 | — | — |
| 2025-08-11 | $34.48 | $34.48 | 1,282,200 | — | — |
| 2025-08-08 | $34.59 | $34.59 | 1,572,000 | — | — |
| 2025-08-07 | $33.91 | $33.91 | 1,265,800 | — | — |
| 2025-08-06 | $33.99 | $33.99 | 2,503,100 | — | — |
| 2025-08-05 | $34.83 | $34.83 | 1,623,600 | — | — |
| 2025-08-04 | $34.65 | $34.65 | 1,949,300 | — | — |
| 2025-08-01 | $35.59 | $35.59 | 2,075,900 | — | — |
| 2025-07-31 | $36.98 | $36.98 | 4,431,700 | — | — |
| 2025-07-30 | $35.64 | $35.64 | 2,140,100 | — | — |
| 2025-07-29 | $35.69 | $35.69 | 1,531,700 | — | — |
| 2025-07-28 | $36.09 | $36.09 | 1,460,000 | — | — |
| 2025-07-25 | $35.83 | $35.83 | 1,417,200 | — | — |
| 2025-07-24 | $36.98 | $36.98 | 2,820,600 | — | — |
| 2025-07-23 | $36.96 | $36.96 | 1,267,900 | — | — |
| 2025-07-22 | $36.57 | $36.57 | 1,295,800 | — | — |
| 2025-07-21 | $36.97 | $36.97 | 1,428,900 | — | — |
| 2025-07-18 | $36.70 | $36.70 | 1,073,500 | — | — |
| 2025-07-17 | $37.06 | $37.06 | 1,483,800 | — | — |
| 2025-07-16 | $37.59 | $37.59 | 1,412,500 | — | — |
| 2025-07-15 | $37.97 | $37.97 | 1,274,600 | — | — |
| 2025-07-14 | $38.35 | $38.35 | 1,401,100 | — | — |
| 2025-07-11 | $37.41 | $37.41 | 1,003,500 | — | — |
| 2025-07-10 | $37.64 | $37.64 | 1,140,400 | — | — |
| 2025-07-09 | $37.89 | $37.89 | 1,779,700 | — | — |
| 2025-07-08 | $38.08 | $38.08 | 1,108,600 | — | — |
| 2025-07-07 | $38.62 | $38.62 | 1,006,900 | — | — |
| 2025-07-03 | $39.34 | $39.34 | 523,500 | — | — |
| 2025-07-02 | $38.67 | $38.67 | 2,016,800 | — | — |
| 2025-07-01 | $39.40 | $39.40 | 2,121,000 | — | — |
| 2025-06-30 | $40.87 | $40.87 | 2,739,500 | — | — |
| 2025-06-27 | $39.76 | $39.76 | 4,021,700 | — | — |
| 2025-06-26 | $39.27 | $39.27 | 2,116,900 | — | — |
| 2025-06-25 | $39.00 | $39.00 | 2,218,400 | — | — |
| 2025-06-24 | $38.71 | $38.71 | 1,347,000 | — | — |
| 2025-06-23 | $37.75 | $37.75 | 1,117,200 | — | — |
| 2025-06-20 | $37.69 | $37.69 | 953,600 | — | — |
| 2025-06-18 | $37.98 | $37.98 | 1,053,400 | — | — |
| 2025-06-17 | $38.33 | $38.33 | 1,619,200 | — | — |
| 2025-06-16 | $38.74 | $38.74 | 1,310,700 | — | — |
| 2025-06-13 | $38.93 | $38.93 | 1,875,000 | — | — |
| 2025-06-12 | $39.57 | $39.57 | 1,527,400 | — | — |
| 2025-06-11 | $40.51 | $40.51 | 1,213,400 | — | — |
| 2025-06-10 | $40.63 | $40.63 | 1,823,600 | — | — |
| 2025-06-09 | $40.72 | $40.72 | 1,015,800 | — | — |
| 2025-06-06 | $41.16 | $41.16 | 1,952,200 | — | — |
| 2025-06-05 | $40.09 | $40.09 | 2,213,100 | — | — |
| 2025-06-04 | $39.61 | $39.61 | 1,240,400 | — | — |
| 2025-06-03 | $39.78 | $39.78 | 857,600 | — | — |
| 2025-06-02 | $39.77 | $39.77 | 1,603,200 | — | — |
| 2025-05-30 | $39.98 | $39.98 | 2,201,100 | — | — |
| 2025-05-29 | $38.56 | $38.56 | 1,247,100 | — | — |
| 2025-05-28 | $38.41 | $38.41 | 1,111,700 | — | — |
| 2025-05-27 | $39.10 | $39.10 | 1,469,200 | — | — |
| 2025-05-23 | $38.62 | $38.62 | 1,806,200 | — | — |
| 2025-05-22 | $38.20 | $38.20 | 1,492,700 | — | — |
| 2025-05-21 | $39.30 | $39.30 | 1,719,500 | — | — |
| 2025-05-20 | $39.65 | $39.65 | 1,584,100 | — | — |
| 2025-05-19 | $39.57 | $39.57 | 3,466,500 | — | — |
| 2025-05-16 | $39.34 | $39.34 | 3,356,800 | — | — |
| 2025-05-15 | $39.25 | $39.25 | 6,706,100 | — | — |
| 2025-05-14 | $39.50 | $39.50 | 2,177,000 | — | — |
| 2025-05-13 | $39.11 | $39.11 | 1,824,600 | — | — |
| 2025-05-12 | $40.30 | $40.30 | 1,772,400 | — | — |
| 2025-05-09 | $40.01 | $40.01 | 1,379,900 | — | — |
| 2025-05-08 | $40.49 | $40.49 | 1,173,900 | — | — |
| 2025-05-07 | $41.03 | $41.03 | 1,105,900 | — | — |
| 2025-05-06 | $40.39 | $40.39 | 1,226,700 | — | — |
| 2025-05-05 | $40.97 | $40.97 | 1,476,900 | — | — |
| 2025-05-02 | $40.68 | $40.68 | 2,200,400 | — | — |
| 2025-05-01 | $39.46 | $39.46 | 3,463,400 | — | — |
| 2025-04-30 | $37.17 | $37.17 | 1,857,900 | — | — |
| 2025-04-29 | $37.03 | $37.03 | 1,568,300 | — | — |
| 2025-04-28 | $36.64 | $36.64 | 1,269,200 | — | — |
| 2025-04-25 | $37.02 | $37.02 | 938,100 | — | — |
| 2025-04-24 | $37.28 | $37.28 | 1,105,500 | — | — |
| 2025-04-23 | $36.80 | $36.80 | 1,795,300 | — | — |
| 2025-04-22 | $35.45 | $35.45 | 1,021,500 | — | — |
| 2025-04-21 | $35.21 | $35.21 | 865,400 | — | — |
| 2025-04-17 | $36.45 | $36.45 | 1,199,600 | — | — |
| 2025-04-16 | $36.71 | $36.71 | 1,320,300 | — | — |
| 2025-04-15 | $36.93 | $36.93 | 1,023,400 | — | — |
| 2025-04-14 | $36.58 | $36.58 | 1,088,300 | — | — |
| 2025-04-11 | $37.27 | $37.27 | 1,275,600 | — | — |
| 2025-04-10 | $36.23 | $36.23 | 1,198,600 | — | — |
| 2025-04-09 | $37.52 | $37.52 | 2,029,500 | — | — |
| 2025-04-08 | $35.28 | $35.28 | 1,533,400 | — | — |
| 2025-04-07 | $35.76 | $35.76 | 1,779,200 | — | — |
| 2025-04-04 | $34.93 | $34.93 | 1,741,000 | — | — |
| 2025-04-03 | $36.97 | $36.97 | 1,640,400 | — | — |
| 2025-04-02 | $37.33 | $37.33 | 1,515,800 | — | — |
| 2025-04-01 | $36.94 | $36.94 | 3,090,400 | — | — |
| 2025-03-31 | $37.36 | $37.36 | 2,306,800 | — | — |
| 2025-03-28 | $37.83 | $37.83 | 2,281,500 | — | — |
| 2025-03-27 | $38.54 | $38.54 | 1,748,900 | — | — |
| 2025-03-26 | $37.68 | $37.68 | 1,275,600 | — | — |
| 2025-03-25 | $38.91 | $38.91 | 1,028,900 | — | — |
| 2025-03-24 | $38.99 | $38.99 | 2,040,700 | — | — |
| 2025-03-21 | $37.48 | $37.48 | 4,832,600 | — | — |
| 2025-03-20 | $38.16 | $38.16 | 2,605,700 | — | — |
| 2025-03-19 | $37.47 | $37.47 | 1,186,700 | — | — |
| 2025-03-18 | $36.92 | $36.92 | 1,331,300 | — | — |
| 2025-03-17 | $36.55 | $36.55 | 1,464,700 | — | — |
| 2025-03-14 | $36.47 | $36.47 | 2,339,300 | — | — |
| 2025-03-13 | $35.27 | $35.27 | 1,899,200 | — | — |
| 2025-03-12 | $36.88 | $36.88 | 2,461,800 | — | — |
| 2025-03-11 | $36.96 | $36.96 | 2,525,000 | — | — |
| 2025-03-10 | $35.48 | $35.48 | 2,478,000 | — | — |
| 2025-03-07 | $37.42 | $37.42 | 5,473,700 | — | — |
| 2025-03-06 | $40.67 | $40.67 | 2,309,300 | — | — |
| 2025-03-05 | $43.69 | $43.69 | 1,739,600 | — | — |
| 2025-03-04 | $41.92 | $41.92 | 1,233,700 | — | — |
| 2025-03-03 | $42.58 | $42.58 | 3,216,700 | — | — |
| 2025-02-28 | $43.47 | $43.47 | 2,995,200 | — | — |
| 2025-02-27 | $42.45 | $42.45 | 1,867,800 | — | — |
| 2025-02-26 | $42.35 | $42.35 | 2,486,100 | — | — |
| 2025-02-25 | $41.77 | $41.77 | 5,711,600 | — | — |
| 2025-02-24 | $42.07 | $42.07 | 5,165,800 | — | — |
| 2025-02-21 | $42.21 | $42.21 | 12,641,700 | — | — |
| 2025-02-20 | $41.00 | $41.00 | 3,168,500 | — | — |
| 2025-02-19 | $43.86 | $43.86 | 2,833,800 | — | — |
| 2025-02-18 | $45.11 | $45.11 | 4,412,900 | — | — |
| 2025-02-14 | $45.35 | $45.35 | 1,791,000 | — | — |
| 2025-02-13 | $44.70 | $44.70 | 2,675,400 | — | — |
| 2025-02-12 | $43.75 | $43.75 | 1,868,900 | — | — |
| 2025-02-11 | $42.48 | $42.48 | 1,101,200 | — | — |
| 2025-02-10 | $41.45 | $41.45 | 690,400 | — | — |
| 2025-02-07 | $40.93 | $40.93 | 986,500 | — | — |
| 2025-02-06 | $40.94 | $40.94 | 1,210,900 | — | — |
| 2025-02-05 | $41.96 | $41.96 | 806,000 | — | — |
| 2025-02-04 | $41.06 | $41.06 | 778,900 | — | — |
| 2025-02-03 | $40.28 | $40.28 | 1,341,800 | — | — |
| 2025-01-31 | $40.19 | $40.19 | 864,400 | — | — |
| 2025-01-30 | $41.54 | $41.54 | 1,421,400 | — | — |
| 2025-01-29 | $40.69 | $40.69 | 935,400 | — | — |
| 2025-01-28 | $40.71 | $40.71 | 1,562,100 | — | — |
| 2025-01-27 | $38.56 | $38.56 | 1,626,700 | — | — |
| 2025-01-24 | $39.05 | $39.05 | 2,624,600 | — | — |
| 2025-01-23 | $37.87 | $37.87 | 917,200 | — | — |
| 2025-01-22 | $38.17 | $38.17 | 1,208,300 | — | — |
| 2025-01-21 | $38.09 | $38.09 | 1,018,500 | — | — |
| 2025-01-17 | $37.47 | $37.47 | 919,600 | — | — |
| 2025-01-16 | $37.36 | $37.36 | 947,400 | — | — |
| 2025-01-15 | $37.69 | $37.69 | 1,368,500 | — | — |
| 2025-01-14 | $37.36 | $37.36 | 1,204,100 | — | — |
| 2025-01-13 | $36.95 | $36.95 | 1,199,500 | — | — |
| 2025-01-10 | $37.49 | $37.49 | 903,300 | — | — |
| 2025-01-08 | $37.51 | $37.51 | 816,300 | — | — |
| 2025-01-07 | $37.50 | $37.50 | 880,300 | — | — |
| 2025-01-06 | $37.50 | $37.50 | 1,275,800 | — | — |
| 2025-01-03 | $36.98 | $36.98 | 893,400 | — | — |
| 2025-01-02 | $35.95 | $35.95 | 1,167,200 | — | — |