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
- 2018-10-25 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 | $44.17 | $44.17 | 1,483,300 | — | — |
| 2025-12-30 | $44.31 | $44.31 | 1,242,900 | — | — |
| 2025-12-29 | $45.22 | $45.22 | 1,553,200 | — | — |
| 2025-12-26 | $45.82 | $45.82 | 1,280,900 | — | — |
| 2025-12-24 | $45.14 | $45.14 | 858,500 | — | — |
| 2025-12-23 | $44.93 | $44.93 | 1,228,500 | — | — |
| 2025-12-22 | $45.07 | $45.07 | 2,023,000 | — | — |
| 2025-12-19 | $44.57 | $44.57 | 3,443,200 | — | — |
| 2025-12-18 | $43.96 | $43.96 | 1,878,300 | — | — |
| 2025-12-17 | $42.96 | $42.96 | 1,660,300 | — | — |
| 2025-12-16 | $42.99 | $42.99 | 3,041,200 | — | — |
| 2025-12-15 | $43.36 | $43.36 | 2,334,100 | — | — |
| 2025-12-12 | $44.08 | $44.08 | 1,653,700 | — | — |
| 2025-12-11 | $45.46 | $45.46 | 2,445,000 | — | — |
| 2025-12-10 | $45.24 | $45.24 | 2,797,500 | — | — |
| 2025-12-09 | $43.44 | $43.44 | 1,961,700 | — | — |
| 2025-12-08 | $42.92 | $42.92 | 1,697,700 | — | — |
| 2025-12-05 | $43.36 | $43.36 | 2,072,200 | — | — |
| 2025-12-04 | $42.41 | $42.41 | 1,878,200 | — | — |
| 2025-12-03 | $43.14 | $43.14 | 2,877,300 | — | — |
| 2025-12-02 | $42.30 | $42.30 | 2,237,400 | — | — |
| 2025-12-01 | $42.52 | $42.52 | 1,991,200 | — | — |
| 2025-11-28 | $41.48 | $41.48 | 659,100 | — | — |
| 2025-11-26 | $41.50 | $41.50 | 1,434,600 | — | — |
| 2025-11-25 | $41.23 | $41.23 | 1,932,900 | — | — |
| 2025-11-24 | $39.46 | $39.46 | 2,412,100 | — | — |
| 2025-11-21 | $38.49 | $38.49 | 1,927,600 | — | — |
| 2025-11-20 | $35.95 | $35.95 | 3,594,500 | — | — |
| 2025-11-19 | $36.37 | $36.37 | 1,209,700 | — | — |
| 2025-11-18 | $36.30 | $36.30 | 1,487,700 | — | — |
| 2025-11-17 | $35.97 | $35.97 | 1,512,000 | — | — |
| 2025-11-14 | $37.30 | $37.30 | 1,370,100 | — | — |
| 2025-11-13 | $37.92 | $37.92 | 2,048,100 | — | — |
| 2025-11-12 | $38.61 | $38.61 | 3,374,700 | — | — |
| 2025-11-11 | $38.47 | $38.47 | 2,948,400 | — | — |
| 2025-11-10 | $36.51 | $36.51 | 3,178,500 | — | — |
| 2025-11-07 | $36.28 | $36.28 | 4,052,200 | — | — |
| 2025-11-06 | $35.13 | $35.13 | 3,374,200 | — | — |
| 2025-11-05 | $33.39 | $33.39 | 3,356,700 | — | — |
| 2025-11-04 | $32.50 | $32.50 | 2,278,000 | — | — |
| 2025-11-03 | $33.54 | $33.54 | 2,816,900 | — | — |
| 2025-10-31 | $33.99 | $33.99 | 1,924,700 | — | — |
| 2025-10-30 | $34.29 | $34.29 | 1,550,100 | — | — |
| 2025-10-29 | $34.58 | $34.58 | 1,109,300 | — | — |
| 2025-10-28 | $35.84 | $35.84 | 1,008,700 | — | — |
| 2025-10-27 | $36.07 | $36.07 | 1,199,200 | — | — |
| 2025-10-24 | $35.60 | $35.60 | 920,700 | — | — |
| 2025-10-23 | $35.58 | $35.58 | 1,520,100 | — | — |
| 2025-10-22 | $34.95 | $34.95 | 1,706,400 | — | — |
| 2025-10-21 | $34.92 | $34.92 | 1,543,100 | — | — |
| 2025-10-20 | $33.99 | $33.99 | 983,200 | — | — |
| 2025-10-17 | $33.74 | $33.74 | 1,065,500 | — | — |
| 2025-10-16 | $33.50 | $33.50 | 1,479,800 | — | — |
| 2025-10-15 | $34.25 | $34.25 | 1,336,700 | — | — |
| 2025-10-14 | $33.97 | $33.97 | 1,985,600 | — | — |
| 2025-10-13 | $32.20 | $32.20 | 1,443,800 | — | — |
| 2025-10-10 | $32.11 | $32.11 | 2,228,600 | — | — |
| 2025-10-09 | $33.17 | $33.17 | 1,568,900 | — | — |
| 2025-10-08 | $33.62 | $33.62 | 1,475,400 | — | — |
| 2025-10-07 | $33.20 | $33.20 | 1,268,900 | — | — |
| 2025-10-06 | $34.30 | $34.30 | 1,817,600 | — | — |
| 2025-10-03 | $35.06 | $35.06 | 1,043,000 | — | — |
| 2025-10-02 | $35.02 | $35.02 | 1,712,900 | — | — |
| 2025-10-01 | $33.84 | $33.84 | 1,688,600 | — | — |
| 2025-09-30 | $33.18 | $33.18 | 2,394,400 | — | — |
| 2025-09-29 | $34.12 | $34.12 | 1,665,500 | — | — |
| 2025-09-26 | $34.41 | $34.41 | 1,539,700 | — | — |
| 2025-09-25 | $34.08 | $34.08 | 965,600 | — | — |
| 2025-09-24 | $34.78 | $34.78 | 1,060,000 | — | — |
| 2025-09-23 | $34.71 | $34.71 | 1,338,500 | — | — |
| 2025-09-22 | $34.88 | $34.88 | 1,677,800 | — | — |
| 2025-09-19 | $34.59 | $34.59 | 2,384,100 | — | — |
| 2025-09-18 | $35.84 | $35.84 | 1,540,600 | — | — |
| 2025-09-17 | $35.39 | $35.39 | 1,442,200 | — | — |
| 2025-09-16 | $35.56 | $35.56 | 1,254,400 | — | — |
| 2025-09-15 | $34.77 | $34.77 | 1,506,100 | — | — |
| 2025-09-12 | $35.46 | $35.46 | 1,387,500 | — | — |
| 2025-09-11 | $36.63 | $36.63 | 1,675,300 | — | — |
| 2025-09-10 | $35.40 | $35.40 | 1,409,000 | — | — |
| 2025-09-09 | $35.61 | $35.61 | 1,171,800 | — | — |
| 2025-09-08 | $35.68 | $35.68 | 960,300 | — | — |
| 2025-09-05 | $36.31 | $36.31 | 1,663,600 | — | — |
| 2025-09-04 | $36.21 | $36.21 | 1,465,800 | — | — |
| 2025-09-03 | $34.92 | $34.92 | 1,786,100 | — | — |
| 2025-09-02 | $34.65 | $34.65 | 1,684,200 | — | — |
| 2025-08-29 | $35.16 | $35.16 | 2,432,400 | — | — |
| 2025-08-28 | $34.86 | $34.86 | 1,573,100 | — | — |
| 2025-08-27 | $36.19 | $36.19 | 1,582,400 | — | — |
| 2025-08-26 | $35.77 | $35.77 | 1,949,400 | — | — |
| 2025-08-25 | $35.51 | $35.51 | 1,430,200 | — | — |
| 2025-08-22 | $35.71 | $35.71 | 1,884,200 | — | — |
| 2025-08-21 | $33.93 | $33.93 | 1,483,500 | — | — |
| 2025-08-20 | $34.08 | $34.08 | 1,233,500 | — | — |
| 2025-08-19 | $34.55 | $34.55 | 1,407,100 | — | — |
| 2025-08-18 | $34.46 | $34.46 | 1,532,100 | — | — |
| 2025-08-15 | $33.98 | $33.98 | 1,453,200 | — | — |
| 2025-08-14 | $33.91 | $33.91 | 1,659,700 | — | — |
| 2025-08-13 | $35.36 | $35.36 | 2,218,600 | — | — |
| 2025-08-12 | $33.76 | $33.76 | 2,729,200 | — | — |
| 2025-08-11 | $31.86 | $31.86 | 1,974,800 | — | — |
| 2025-08-08 | $32.66 | $32.66 | 2,908,100 | — | — |
| 2025-08-07 | $32.66 | $32.66 | 7,711,300 | — | — |
| 2025-08-06 | $36.43 | $36.43 | 3,451,100 | — | — |
| 2025-08-05 | $37.02 | $37.02 | 1,721,600 | — | — |
| 2025-08-04 | $37.02 | $37.02 | 1,990,700 | — | — |
| 2025-08-01 | $35.93 | $35.93 | 1,794,800 | — | — |
| 2025-07-31 | $36.74 | $36.74 | 2,381,300 | — | — |
| 2025-07-30 | $37.26 | $37.26 | 1,351,000 | — | — |
| 2025-07-29 | $37.91 | $37.91 | 1,769,500 | — | — |
| 2025-07-28 | $38.65 | $38.65 | 1,681,400 | — | — |
| 2025-07-25 | $38.86 | $38.86 | 5,099,800 | — | — |
| 2025-07-24 | $36.80 | $36.80 | 3,398,200 | — | — |
| 2025-07-23 | $39.70 | $39.70 | 4,010,100 | — | — |
| 2025-07-22 | $37.83 | $37.83 | 3,934,400 | — | — |
| 2025-07-21 | $35.83 | $35.83 | 3,152,900 | — | — |
| 2025-07-18 | $35.00 | $35.00 | 2,067,200 | — | — |
| 2025-07-17 | $35.10 | $35.10 | 2,678,900 | — | — |
| 2025-07-16 | $33.76 | $33.76 | 3,375,900 | — | — |
| 2025-07-15 | $32.85 | $32.85 | 2,648,700 | — | — |
| 2025-07-14 | $31.89 | $31.89 | 1,523,800 | — | — |
| 2025-07-11 | $32.09 | $32.09 | 1,174,500 | — | — |
| 2025-07-10 | $32.88 | $32.88 | 1,541,100 | — | — |
| 2025-07-09 | $32.28 | $32.28 | 1,774,800 | — | — |
| 2025-07-08 | $31.93 | $31.93 | 1,918,300 | — | — |
| 2025-07-07 | $32.19 | $32.19 | 2,055,600 | — | — |
| 2025-07-03 | $32.75 | $32.75 | 1,022,600 | — | — |
| 2025-07-02 | $33.29 | $33.29 | 1,795,300 | — | — |
| 2025-07-01 | $32.93 | $32.93 | 2,636,900 | — | — |
| 2025-06-30 | $31.52 | $31.52 | 2,122,000 | — | — |
| 2025-06-27 | $30.59 | $30.59 | 2,795,400 | — | — |
| 2025-06-26 | $29.99 | $29.99 | 1,657,500 | — | — |
| 2025-06-25 | $30.31 | $30.31 | 2,087,100 | — | — |
| 2025-06-24 | $30.90 | $30.90 | 1,805,100 | — | — |
| 2025-06-23 | $30.60 | $30.60 | 2,080,900 | — | — |
| 2025-06-20 | $29.42 | $29.42 | 4,153,600 | — | — |
| 2025-06-18 | $29.29 | $29.29 | 1,274,000 | — | — |
| 2025-06-17 | $29.49 | $29.49 | 1,690,100 | — | — |
| 2025-06-16 | $30.53 | $30.53 | 2,189,600 | — | — |
| 2025-06-13 | $30.00 | $30.00 | 1,578,700 | — | — |
| 2025-06-12 | $31.45 | $31.45 | 1,334,300 | — | — |
| 2025-06-11 | $31.51 | $31.51 | 2,155,400 | — | — |
| 2025-06-10 | $32.48 | $32.48 | 2,480,000 | — | — |
| 2025-06-09 | $32.25 | $32.25 | 1,694,400 | — | — |
| 2025-06-06 | $31.57 | $31.57 | 1,311,800 | — | — |
| 2025-06-05 | $31.39 | $31.39 | 2,469,900 | — | — |
| 2025-06-04 | $31.77 | $31.77 | 1,316,600 | — | — |
| 2025-06-03 | $31.65 | $31.65 | 1,890,900 | — | — |
| 2025-06-02 | $30.61 | $30.61 | 2,005,300 | — | — |
| 2025-05-30 | $30.56 | $30.56 | 2,296,300 | — | — |
| 2025-05-29 | $30.52 | $30.52 | 2,989,300 | — | — |
| 2025-05-28 | $29.44 | $29.44 | 2,121,900 | — | — |
| 2025-05-27 | $30.19 | $30.19 | 2,364,600 | — | — |
| 2025-05-23 | $29.49 | $29.49 | 1,642,800 | — | — |
| 2025-05-22 | $30.13 | $30.13 | 2,900,600 | — | — |
| 2025-05-21 | $29.71 | $29.71 | 2,384,300 | — | — |
| 2025-05-20 | $31.31 | $31.31 | 2,297,000 | — | — |
| 2025-05-19 | $31.57 | $31.57 | 2,995,300 | — | — |
| 2025-05-16 | $32.13 | $32.13 | 2,709,600 | — | — |
| 2025-05-15 | $32.16 | $32.16 | 2,972,100 | — | — |
| 2025-05-14 | $31.37 | $31.37 | 2,539,600 | — | — |
| 2025-05-13 | $31.67 | $31.67 | 2,919,000 | — | — |
| 2025-05-12 | $31.71 | $31.71 | 6,380,400 | — | — |
| 2025-05-09 | $28.16 | $28.16 | 3,686,900 | — | — |
| 2025-05-08 | $29.61 | $29.61 | 5,240,800 | — | — |
| 2025-05-07 | $27.93 | $27.93 | 3,238,200 | — | — |
| 2025-05-06 | $27.35 | $27.35 | 2,975,700 | — | — |
| 2025-05-05 | $28.46 | $28.46 | 2,605,900 | — | — |
| 2025-05-02 | $28.84 | $28.84 | 4,007,500 | — | — |
| 2025-05-01 | $28.35 | $28.35 | 2,222,700 | — | — |
| 2025-04-30 | $28.55 | $28.55 | 2,246,500 | — | — |
| 2025-04-29 | $28.68 | $28.68 | 2,903,200 | — | — |
| 2025-04-28 | $28.64 | $28.64 | 2,132,500 | — | — |
| 2025-04-25 | $28.87 | $28.87 | 1,432,100 | — | — |
| 2025-04-24 | $29.04 | $29.04 | 1,305,800 | — | — |
| 2025-04-23 | $28.22 | $28.22 | 1,838,400 | — | — |
| 2025-04-22 | $28.05 | $28.05 | 1,700,600 | — | — |
| 2025-04-21 | $27.49 | $27.49 | 1,915,000 | — | — |
| 2025-04-17 | $27.86 | $27.86 | 2,200,200 | — | — |
| 2025-04-16 | $26.94 | $26.94 | 1,981,300 | — | — |
| 2025-04-15 | $28.24 | $28.24 | 1,553,800 | — | — |
| 2025-04-14 | $28.82 | $28.82 | 1,308,500 | — | — |
| 2025-04-11 | $29.12 | $29.12 | 2,128,600 | — | — |
| 2025-04-10 | $29.06 | $29.06 | 2,144,500 | — | — |
| 2025-04-09 | $30.90 | $30.90 | 4,473,300 | — | — |
| 2025-04-08 | $27.14 | $27.14 | 3,675,700 | — | — |
| 2025-04-07 | $28.74 | $28.74 | 2,918,100 | — | — |
| 2025-04-04 | $30.15 | $30.15 | 3,146,500 | — | — |
| 2025-04-03 | $29.81 | $29.81 | 5,599,600 | — | — |
| 2025-04-02 | $34.72 | $34.72 | 1,666,500 | — | — |
| 2025-04-01 | $33.69 | $33.69 | 1,517,700 | — | — |
| 2025-03-31 | $33.10 | $33.10 | 1,340,400 | — | — |
| 2025-03-28 | $33.09 | $33.09 | 1,263,800 | — | — |
| 2025-03-27 | $33.95 | $33.95 | 1,165,500 | — | — |
| 2025-03-26 | $33.68 | $33.68 | 1,006,900 | — | — |
| 2025-03-25 | $33.86 | $33.86 | 1,370,600 | — | — |
| 2025-03-24 | $34.41 | $34.41 | 2,137,300 | — | — |
| 2025-03-21 | $34.78 | $34.78 | 2,332,300 | — | — |
| 2025-03-20 | $34.69 | $34.69 | 1,947,000 | — | — |
| 2025-03-19 | $34.26 | $34.26 | 1,938,300 | — | — |
| 2025-03-18 | $34.18 | $34.18 | 2,692,400 | — | — |
| 2025-03-17 | $34.00 | $34.00 | 3,096,500 | — | — |
| 2025-03-14 | $32.17 | $32.17 | 1,589,600 | — | — |
| 2025-03-13 | $31.92 | $31.92 | 1,680,600 | — | — |
| 2025-03-12 | $33.19 | $33.19 | 1,325,800 | — | — |
| 2025-03-11 | $33.98 | $33.98 | 1,907,600 | — | — |
| 2025-03-10 | $35.01 | $35.01 | 1,519,300 | — | — |
| 2025-03-07 | $35.75 | $35.75 | 1,557,800 | — | — |
| 2025-03-06 | $34.98 | $34.98 | 1,447,200 | — | — |
| 2025-03-05 | $34.39 | $34.39 | 1,875,700 | — | — |
| 2025-03-04 | $34.29 | $34.29 | 2,667,200 | — | — |
| 2025-03-03 | $35.40 | $35.40 | 1,761,600 | — | — |
| 2025-02-28 | $35.64 | $35.64 | 1,573,900 | — | — |
| 2025-02-27 | $35.62 | $35.62 | 1,325,700 | — | — |
| 2025-02-26 | $37.40 | $37.40 | 1,292,900 | — | — |
| 2025-02-25 | $37.52 | $37.52 | 1,459,500 | — | — |
| 2025-02-24 | $37.10 | $37.10 | 2,103,400 | — | — |
| 2025-02-21 | $36.83 | $36.83 | 1,586,900 | — | — |
| 2025-02-20 | $36.91 | $36.91 | 1,478,400 | — | — |
| 2025-02-19 | $37.12 | $37.12 | 1,693,700 | — | — |
| 2025-02-18 | $38.43 | $38.43 | 2,103,200 | — | — |
| 2025-02-14 | $38.02 | $38.02 | 2,150,900 | — | — |
| 2025-02-13 | $37.58 | $37.58 | 5,061,400 | — | — |
| 2025-02-12 | $37.91 | $37.91 | 3,579,100 | — | — |
| 2025-02-11 | $37.82 | $37.82 | 3,305,000 | — | — |
| 2025-02-10 | $36.14 | $36.14 | 1,884,700 | — | — |
| 2025-02-07 | $36.34 | $36.34 | 1,810,400 | — | — |
| 2025-02-06 | $37.39 | $37.39 | 1,306,300 | — | — |
| 2025-02-05 | $36.98 | $36.98 | 1,202,100 | — | — |
| 2025-02-04 | $37.04 | $37.04 | 1,329,400 | — | — |
| 2025-02-03 | $36.03 | $36.03 | 2,025,000 | — | — |
| 2025-01-31 | $37.26 | $37.26 | 1,133,900 | — | — |
| 2025-01-30 | $38.37 | $38.37 | 1,236,700 | — | — |
| 2025-01-29 | $37.74 | $37.74 | 1,448,900 | — | — |
| 2025-01-28 | $37.65 | $37.65 | 1,427,800 | — | — |
| 2025-01-27 | $38.83 | $38.83 | 1,695,800 | — | — |
| 2025-01-24 | $37.57 | $37.57 | 1,027,000 | — | — |
| 2025-01-23 | $37.85 | $37.85 | 1,294,400 | — | — |
| 2025-01-22 | $37.73 | $37.73 | 1,239,300 | — | — |
| 2025-01-21 | $37.74 | $37.74 | 2,176,600 | — | — |
| 2025-01-17 | $37.30 | $37.30 | 1,246,700 | — | — |
| 2025-01-16 | $37.16 | $37.16 | 1,159,500 | — | — |
| 2025-01-15 | $36.87 | $36.87 | 953,300 | — | — |
| 2025-01-14 | $37.51 | $37.51 | 1,093,900 | — | — |
| 2025-01-13 | $37.72 | $37.72 | 1,100,700 | — | — |
| 2025-01-10 | $38.19 | $38.19 | 1,550,700 | — | — |
| 2025-01-08 | $37.43 | $37.43 | 1,767,800 | — | — |
| 2025-01-07 | $37.87 | $37.87 | 1,538,600 | — | — |
| 2025-01-06 | $38.13 | $38.13 | 1,175,500 | — | — |
| 2025-01-03 | $38.12 | $38.12 | 1,139,500 | — | — |
| 2025-01-02 | $37.52 | $37.52 | 1,411,300 | — | — |