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
- 2021-06-30 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 | $35.08 | $39.24 | 1,177,100 | — | — |
| 2025-12-30 | $35.32 | $39.51 | 778,900 | — | — |
| 2025-12-29 | $35.32 | $39.51 | 644,500 | — | — |
| 2025-12-26 | $35.85 | $40.10 | 576,700 | — | — |
| 2025-12-24 | $36.20 | $40.49 | 697,700 | — | — |
| 2025-12-23 | $36.50 | $40.83 | 1,208,100 | — | — |
| 2025-12-22 | $36.97 | $41.35 | 1,292,600 | — | — |
| 2025-12-19 | $36.98 | $41.37 | 3,361,600 | — | — |
| 2025-12-18 | $38.36 | $42.91 | 1,346,100 | — | — |
| 2025-12-17 | $39.25 | $43.91 | 1,431,400 | — | — |
| 2025-12-16 | $39.23 | $43.88 | 1,509,100 | — | — |
| 2025-12-15 | $38.87 | $43.48 | 2,778,100 | — | — |
| 2025-12-12 | $41.08 | $45.95 | 5,470,200 | — | — |
| 2025-12-11 | $36.26 | $40.56 | 1,521,200 | — | — |
| 2025-12-10 | $35.77 | $40.01 | 1,853,600 | — | — |
| 2025-12-09 | $35.25 | $39.29 | 2,968,900 | — | — |
| 2025-12-08 | $32.57 | $36.30 | 1,272,100 | — | — |
| 2025-12-05 | $33.50 | $37.34 | 858,000 | — | — |
| 2025-12-04 | $32.97 | $36.75 | 1,127,100 | — | — |
| 2025-12-03 | $33.51 | $37.35 | 1,030,800 | — | — |
| 2025-12-02 | $34.89 | $38.89 | 833,500 | — | — |
| 2025-12-01 | $34.53 | $38.49 | 1,127,900 | — | — |
| 2025-11-28 | $35.50 | $39.57 | 672,900 | — | — |
| 2025-11-26 | $35.52 | $39.59 | 1,113,800 | — | — |
| 2025-11-25 | $35.73 | $39.83 | 1,380,800 | — | — |
| 2025-11-24 | $35.80 | $39.90 | 1,603,500 | — | — |
| 2025-11-21 | $35.85 | $39.96 | 1,523,300 | — | — |
| 2025-11-20 | $33.98 | $37.88 | 1,325,200 | — | — |
| 2025-11-19 | $34.12 | $38.03 | 1,073,300 | — | — |
| 2025-11-18 | $34.94 | $38.95 | 1,197,200 | — | — |
| 2025-11-17 | $35.25 | $39.29 | 1,332,500 | — | — |
| 2025-11-14 | $36.65 | $40.85 | 1,487,000 | — | — |
| 2025-11-13 | $38.04 | $42.40 | 1,954,800 | — | — |
| 2025-11-12 | $38.14 | $42.51 | 1,611,000 | — | — |
| 2025-11-11 | $37.25 | $41.52 | 1,779,500 | — | — |
| 2025-11-10 | $36.58 | $40.77 | 2,246,700 | — | — |
| 2025-11-07 | $36.08 | $40.22 | 3,850,200 | — | — |
| 2025-11-06 | $32.02 | $35.69 | 2,325,100 | — | — |
| 2025-11-05 | $31.79 | $35.43 | 3,253,200 | — | — |
| 2025-11-04 | $30.73 | $34.25 | 1,425,200 | — | — |
| 2025-11-03 | $30.86 | $34.40 | 1,512,700 | — | — |
| 2025-10-31 | $30.47 | $33.96 | 1,546,300 | — | — |
| 2025-10-30 | $31.20 | $34.78 | 725,800 | — | — |
| 2025-10-29 | $31.20 | $34.78 | 1,013,800 | — | — |
| 2025-10-28 | $32.18 | $35.87 | 1,168,400 | — | — |
| 2025-10-27 | $31.84 | $35.49 | 1,013,600 | — | — |
| 2025-10-24 | $31.30 | $34.89 | 1,788,700 | — | — |
| 2025-10-23 | $32.42 | $36.14 | 777,000 | — | — |
| 2025-10-22 | $32.52 | $36.25 | 1,376,200 | — | — |
| 2025-10-21 | $32.17 | $35.86 | 972,400 | — | — |
| 2025-10-20 | $31.72 | $35.36 | 779,100 | — | — |
| 2025-10-17 | $31.28 | $34.87 | 936,200 | — | — |
| 2025-10-16 | $30.95 | $34.50 | 878,500 | — | — |
| 2025-10-15 | $31.59 | $35.21 | 1,484,800 | — | — |
| 2025-10-14 | $31.13 | $34.70 | 935,400 | — | — |
| 2025-10-13 | $30.52 | $34.02 | 1,548,800 | — | — |
| 2025-10-10 | $29.61 | $33.00 | 1,467,400 | — | — |
| 2025-10-09 | $30.99 | $34.54 | 3,194,200 | — | — |
| 2025-10-08 | $30.31 | $33.78 | 2,916,900 | — | — |
| 2025-10-07 | $30.90 | $34.44 | 3,292,800 | — | — |
| 2025-10-06 | $31.03 | $34.59 | 1,917,700 | — | — |
| 2025-10-03 | $31.77 | $35.41 | 1,547,100 | — | — |
| 2025-10-02 | $31.54 | $35.16 | 2,064,700 | — | — |
| 2025-10-01 | $31.74 | $35.38 | 2,816,500 | — | — |
| 2025-09-30 | $33.38 | $37.21 | 2,665,300 | — | — |
| 2025-09-29 | $36.41 | $40.58 | 1,430,400 | — | — |
| 2025-09-26 | $36.63 | $40.83 | 870,900 | — | — |
| 2025-09-25 | $36.40 | $40.57 | 1,207,500 | — | — |
| 2025-09-24 | $36.75 | $40.96 | 1,234,900 | — | — |
| 2025-09-23 | $37.07 | $41.32 | 1,818,100 | — | — |
| 2025-09-22 | $38.03 | $42.39 | 1,300,100 | — | — |
| 2025-09-19 | $37.95 | $42.30 | 3,658,700 | — | — |
| 2025-09-18 | $37.07 | $41.32 | 1,709,800 | — | — |
| 2025-09-17 | $36.87 | $41.10 | 1,329,800 | — | — |
| 2025-09-16 | $37.80 | $42.13 | 1,881,700 | — | — |
| 2025-09-15 | $37.82 | $42.16 | 1,181,900 | — | — |
| 2025-09-12 | $37.34 | $41.62 | 1,451,100 | — | — |
| 2025-09-11 | $37.29 | $41.56 | 1,437,600 | — | — |
| 2025-09-10 | $36.29 | $40.45 | 1,471,300 | — | — |
| 2025-09-09 | $36.67 | $40.73 | 1,877,700 | — | — |
| 2025-09-08 | $34.78 | $38.63 | 1,749,200 | — | — |
| 2025-09-05 | $34.91 | $38.78 | 1,026,600 | — | — |
| 2025-09-04 | $35.52 | $39.46 | 1,360,300 | — | — |
| 2025-09-03 | $36.00 | $39.99 | 1,364,000 | — | — |
| 2025-09-02 | $35.83 | $39.80 | 1,994,300 | — | — |
| 2025-08-29 | $36.31 | $40.33 | 2,008,700 | — | — |
| 2025-08-28 | $36.87 | $40.96 | 1,357,500 | — | — |
| 2025-08-27 | $36.55 | $40.60 | 1,676,400 | — | — |
| 2025-08-26 | $36.37 | $40.40 | 1,807,600 | — | — |
| 2025-08-25 | $36.03 | $40.02 | 933,000 | — | — |
| 2025-08-22 | $36.36 | $40.39 | 1,922,800 | — | — |
| 2025-08-21 | $34.72 | $38.57 | 2,274,200 | — | — |
| 2025-08-20 | $33.58 | $37.30 | 1,904,100 | — | — |
| 2025-08-19 | $34.00 | $37.77 | 1,472,400 | — | — |
| 2025-08-18 | $33.50 | $37.21 | 1,153,300 | — | — |
| 2025-08-15 | $33.53 | $37.25 | 1,544,400 | — | — |
| 2025-08-14 | $33.79 | $37.54 | 1,037,200 | — | — |
| 2025-08-13 | $34.12 | $37.90 | 1,530,300 | — | — |
| 2025-08-12 | $33.29 | $36.98 | 1,642,200 | — | — |
| 2025-08-11 | $32.11 | $35.67 | 1,368,200 | — | — |
| 2025-08-08 | $32.02 | $35.57 | 1,582,700 | — | — |
| 2025-08-07 | $31.93 | $35.47 | 1,400,800 | — | — |
| 2025-08-06 | $32.51 | $36.11 | 1,921,100 | — | — |
| 2025-08-05 | $31.84 | $35.37 | 5,636,600 | — | — |
| 2025-08-04 | $29.99 | $33.31 | 2,979,900 | — | — |
| 2025-08-01 | $28.84 | $32.04 | 1,725,700 | — | — |
| 2025-07-31 | $29.41 | $32.67 | 1,269,700 | — | — |
| 2025-07-30 | $29.74 | $33.04 | 938,600 | — | — |
| 2025-07-29 | $29.64 | $32.93 | 817,700 | — | — |
| 2025-07-28 | $30.10 | $33.44 | 1,055,400 | — | — |
| 2025-07-25 | $29.73 | $33.03 | 916,300 | — | — |
| 2025-07-24 | $29.96 | $33.28 | 1,134,800 | — | — |
| 2025-07-23 | $30.80 | $34.21 | 1,951,300 | — | — |
| 2025-07-22 | $29.85 | $33.16 | 1,638,500 | — | — |
| 2025-07-21 | $29.54 | $32.81 | 1,108,300 | — | — |
| 2025-07-18 | $30.37 | $33.74 | 1,805,800 | — | — |
| 2025-07-17 | $31.17 | $34.62 | 2,734,800 | — | — |
| 2025-07-16 | $29.52 | $32.79 | 1,330,000 | — | — |
| 2025-07-15 | $28.97 | $32.18 | 1,257,100 | — | — |
| 2025-07-14 | $28.76 | $31.95 | 993,600 | — | — |
| 2025-07-11 | $28.38 | $31.53 | 1,256,000 | — | — |
| 2025-07-10 | $29.09 | $32.31 | 1,994,000 | — | — |
| 2025-07-09 | $28.53 | $31.69 | 1,336,800 | — | — |
| 2025-07-08 | $28.61 | $31.78 | 1,536,100 | — | — |
| 2025-07-07 | $28.70 | $31.88 | 1,656,800 | — | — |
| 2025-07-03 | $29.00 | $32.21 | 802,400 | — | — |
| 2025-07-02 | $28.61 | $31.78 | 1,337,700 | — | — |
| 2025-07-01 | $27.98 | $31.08 | 2,404,000 | — | — |
| 2025-06-30 | $27.76 | $30.84 | 2,008,700 | — | — |
| 2025-06-27 | $27.62 | $30.68 | 2,758,600 | — | — |
| 2025-06-26 | $27.30 | $30.33 | 1,579,700 | — | — |
| 2025-06-25 | $26.91 | $29.89 | 1,454,700 | — | — |
| 2025-06-24 | $26.60 | $29.55 | 1,576,100 | — | — |
| 2025-06-23 | $26.29 | $29.20 | 1,643,400 | — | — |
| 2025-06-20 | $25.14 | $27.93 | 3,089,300 | — | — |
| 2025-06-18 | $24.62 | $27.35 | 1,588,800 | — | — |
| 2025-06-17 | $24.54 | $27.26 | 1,124,900 | — | — |
| 2025-06-16 | $24.36 | $27.06 | 1,691,700 | — | — |
| 2025-06-13 | $24.40 | $27.10 | 1,186,500 | — | — |
| 2025-06-12 | $25.39 | $28.20 | 1,102,200 | — | — |
| 2025-06-11 | $25.50 | $28.33 | 989,300 | — | — |
| 2025-06-10 | $25.96 | $28.84 | 1,089,900 | — | — |
| 2025-06-09 | $26.23 | $29.00 | 1,303,600 | — | — |
| 2025-06-06 | $26.17 | $28.93 | 1,028,800 | — | — |
| 2025-06-05 | $25.96 | $28.70 | 1,062,100 | — | — |
| 2025-06-04 | $25.82 | $28.55 | 1,208,100 | — | — |
| 2025-06-03 | $26.05 | $28.80 | 1,612,100 | — | — |
| 2025-06-02 | $25.07 | $27.72 | 1,513,500 | — | — |
| 2025-05-30 | $24.75 | $27.36 | 1,406,800 | — | — |
| 2025-05-29 | $24.31 | $26.88 | 885,700 | — | — |
| 2025-05-28 | $24.36 | $26.93 | 1,082,800 | — | — |
| 2025-05-27 | $24.47 | $27.05 | 1,601,400 | — | — |
| 2025-05-23 | $23.98 | $26.51 | 2,563,700 | — | — |
| 2025-05-22 | $25.43 | $28.11 | 1,645,800 | — | — |
| 2025-05-21 | $25.19 | $27.85 | 1,840,900 | — | — |
| 2025-05-20 | $25.17 | $27.83 | 2,232,600 | — | — |
| 2025-05-19 | $24.73 | $27.34 | 1,626,100 | — | — |
| 2025-05-16 | $24.63 | $27.23 | 1,789,000 | — | — |
| 2025-05-15 | $24.64 | $27.24 | 2,064,000 | — | — |
| 2025-05-14 | $25.22 | $27.88 | 2,173,100 | — | — |
| 2025-05-13 | $24.97 | $27.61 | 2,057,200 | — | — |
| 2025-05-12 | $24.63 | $27.23 | 3,057,200 | — | — |
| 2025-05-09 | $24.10 | $26.64 | 1,753,100 | — | — |
| 2025-05-08 | $24.28 | $26.84 | 5,760,900 | — | — |
| 2025-05-07 | $26.28 | $29.05 | 2,373,300 | — | — |
| 2025-05-06 | $26.17 | $28.93 | 1,603,400 | — | — |
| 2025-05-05 | $25.12 | $27.77 | 1,788,000 | — | — |
| 2025-05-02 | $25.15 | $27.80 | 1,934,900 | — | — |
| 2025-05-01 | $24.40 | $26.98 | 2,545,000 | — | — |
| 2025-04-30 | $24.68 | $27.28 | 3,775,100 | — | — |
| 2025-04-29 | $25.31 | $27.98 | 1,609,900 | — | — |
| 2025-04-28 | $25.06 | $27.70 | 1,660,000 | — | — |
| 2025-04-25 | $25.31 | $27.98 | 1,048,000 | — | — |
| 2025-04-24 | $25.75 | $28.47 | 1,468,200 | — | — |
| 2025-04-23 | $25.75 | $28.47 | 1,670,300 | — | — |
| 2025-04-22 | $25.64 | $28.35 | 1,210,700 | — | — |
| 2025-04-21 | $24.93 | $27.56 | 1,895,100 | — | — |
| 2025-04-17 | $26.70 | $29.52 | 937,400 | — | — |
| 2025-04-16 | $26.26 | $29.03 | 1,446,400 | — | — |
| 2025-04-15 | $27.19 | $30.06 | 1,682,600 | — | — |
| 2025-04-14 | $27.32 | $30.20 | 1,315,900 | — | — |
| 2025-04-11 | $27.02 | $29.87 | 1,196,400 | — | — |
| 2025-04-10 | $25.89 | $28.62 | 1,563,700 | — | — |
| 2025-04-09 | $26.19 | $28.95 | 3,282,700 | — | — |
| 2025-04-08 | $23.96 | $26.49 | 3,081,000 | — | — |
| 2025-04-07 | $24.55 | $27.14 | 2,842,200 | — | — |
| 2025-04-04 | $24.89 | $27.52 | 2,674,200 | — | — |
| 2025-04-03 | $25.27 | $27.94 | 2,522,500 | — | — |
| 2025-04-02 | $26.34 | $29.12 | 1,361,000 | — | — |
| 2025-04-01 | $25.80 | $28.52 | 1,224,000 | — | — |
| 2025-03-31 | $25.91 | $28.64 | 2,016,600 | — | — |
| 2025-03-28 | $26.55 | $29.35 | 1,029,600 | — | — |
| 2025-03-27 | $27.25 | $30.13 | 1,297,600 | — | — |
| 2025-03-26 | $27.05 | $29.90 | 1,633,100 | — | — |
| 2025-03-25 | $27.51 | $30.41 | 1,820,900 | — | — |
| 2025-03-24 | $26.50 | $29.30 | 2,321,500 | — | — |
| 2025-03-21 | $25.68 | $28.39 | 8,030,000 | — | — |
| 2025-03-20 | $26.62 | $29.43 | 1,948,200 | — | — |
| 2025-03-19 | $27.62 | $30.54 | 2,673,600 | — | — |
| 2025-03-18 | $26.55 | $29.35 | 2,396,200 | — | — |
| 2025-03-17 | $26.37 | $29.15 | 2,383,000 | — | — |
| 2025-03-14 | $24.52 | $27.11 | 3,064,200 | — | — |
| 2025-03-13 | $24.92 | $27.55 | 2,211,300 | — | — |
| 2025-03-12 | $25.02 | $27.66 | 2,413,300 | — | — |
| 2025-03-11 | $25.16 | $27.82 | 3,265,600 | — | — |
| 2025-03-10 | $25.30 | $27.97 | 2,445,100 | — | — |
| 2025-03-07 | $25.64 | $27.91 | 3,398,700 | — | — |
| 2025-03-06 | $25.12 | $27.34 | 2,880,700 | — | — |
| 2025-03-05 | $25.00 | $27.21 | 4,321,700 | — | — |
| 2025-03-04 | $24.17 | $26.31 | 2,658,600 | — | — |
| 2025-03-03 | $23.77 | $25.87 | 3,134,200 | — | — |
| 2025-02-28 | $23.71 | $25.81 | 3,477,500 | — | — |
| 2025-02-27 | $22.55 | $24.55 | 3,832,600 | — | — |
| 2025-02-26 | $22.23 | $24.20 | 6,240,200 | — | — |
| 2025-02-25 | $23.77 | $25.87 | 4,138,500 | — | — |
| 2025-02-24 | $24.13 | $26.27 | 2,510,800 | — | — |
| 2025-02-21 | $23.55 | $25.63 | 4,064,300 | — | — |
| 2025-02-20 | $22.39 | $24.37 | 1,953,200 | — | — |
| 2025-02-19 | $22.12 | $24.08 | 1,507,700 | — | — |
| 2025-02-18 | $22.95 | $24.98 | 2,697,500 | — | — |
| 2025-02-14 | $22.54 | $24.54 | 1,949,400 | — | — |
| 2025-02-13 | $23.98 | $26.10 | 1,358,300 | — | — |
| 2025-02-12 | $24.19 | $26.33 | 2,465,800 | — | — |
| 2025-02-11 | $23.13 | $25.18 | 1,289,200 | — | — |
| 2025-02-10 | $23.00 | $25.04 | 1,140,000 | — | — |
| 2025-02-07 | $23.20 | $25.25 | 1,396,500 | — | — |
| 2025-02-06 | $23.11 | $25.16 | 1,653,100 | — | — |
| 2025-02-05 | $23.02 | $25.06 | 1,397,300 | — | — |
| 2025-02-04 | $23.47 | $25.55 | 1,170,000 | — | — |
| 2025-02-03 | $23.52 | $25.60 | 1,014,500 | — | — |
| 2025-01-31 | $23.67 | $25.77 | 1,459,800 | — | — |
| 2025-01-30 | $23.47 | $25.55 | 1,106,700 | — | — |
| 2025-01-29 | $23.37 | $25.44 | 2,008,900 | — | — |
| 2025-01-28 | $24.07 | $26.20 | 1,392,700 | — | — |
| 2025-01-27 | $24.05 | $26.18 | 1,548,300 | — | — |
| 2025-01-24 | $24.19 | $26.33 | 1,527,800 | — | — |
| 2025-01-23 | $24.07 | $26.20 | 3,296,700 | — | — |
| 2025-01-22 | $24.61 | $26.79 | 2,560,900 | — | — |
| 2025-01-21 | $25.00 | $27.21 | 3,034,600 | — | — |
| 2025-01-17 | $26.04 | $28.34 | 1,136,600 | — | — |
| 2025-01-16 | $26.01 | $28.31 | 1,413,800 | — | — |
| 2025-01-15 | $25.79 | $28.07 | 2,548,200 | — | — |
| 2025-01-14 | $26.48 | $28.82 | 1,430,000 | — | — |
| 2025-01-13 | $26.50 | $28.85 | 1,709,700 | — | — |
| 2025-01-10 | $26.72 | $29.08 | 779,700 | — | — |
| 2025-01-08 | $27.16 | $29.56 | 860,800 | — | — |
| 2025-01-07 | $26.94 | $29.32 | 948,400 | — | — |
| 2025-01-06 | $26.95 | $29.34 | 935,300 | — | — |
| 2025-01-03 | $27.27 | $29.68 | 1,178,200 | — | — |
| 2025-01-02 | $27.04 | $29.43 | 1,327,300 | — | — |