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
- 2011-10-04 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 | $35.93 | $35.93 | 5,205,300 | — | — |
| 2025-12-30 | $35.42 | $35.42 | 4,010,000 | — | — |
| 2025-12-29 | $36.12 | $36.12 | 5,015,800 | — | — |
| 2025-12-26 | $36.76 | $36.76 | 3,478,600 | — | — |
| 2025-12-24 | $36.89 | $36.89 | 2,140,000 | — | — |
| 2025-12-23 | $36.98 | $36.98 | 4,483,100 | — | — |
| 2025-12-22 | $36.80 | $36.80 | 5,383,700 | — | — |
| 2025-12-19 | $38.66 | $38.66 | 6,814,300 | — | — |
| 2025-12-18 | $41.08 | $41.08 | 10,864,500 | — | — |
| 2025-12-17 | $43.25 | $43.25 | 11,122,000 | — | — |
| 2025-12-16 | $42.09 | $42.09 | 11,821,700 | — | — |
| 2025-12-15 | $42.22 | $42.22 | 9,583,300 | — | — |
| 2025-12-12 | $42.28 | $42.28 | 14,623,800 | — | — |
| 2025-12-11 | $42.21 | $42.21 | 10,243,800 | — | — |
| 2025-12-10 | $43.14 | $43.14 | 12,377,800 | — | — |
| 2025-12-09 | $45.92 | $45.92 | 6,489,100 | — | — |
| 2025-12-08 | $45.70 | $45.70 | 7,999,500 | — | — |
| 2025-12-05 | $44.76 | $44.76 | 7,079,200 | — | — |
| 2025-12-04 | $45.66 | $45.66 | 6,654,900 | — | — |
| 2025-12-03 | $46.43 | $46.43 | 6,160,900 | — | — |
| 2025-12-02 | $46.75 | $46.75 | 8,150,500 | — | — |
| 2025-12-01 | $47.85 | $47.85 | 8,258,800 | — | — |
| 2025-11-28 | $47.59 | $47.59 | 3,862,500 | — | — |
| 2025-11-26 | $49.49 | $49.49 | 8,514,500 | — | — |
| 2025-11-25 | $51.70 | $51.70 | 8,096,200 | — | — |
| 2025-11-24 | $53.85 | $53.85 | 9,691,400 | — | — |
| 2025-11-21 | $60.63 | $60.63 | 13,611,200 | — | — |
| 2025-11-20 | $65.65 | $65.65 | 15,935,400 | — | — |
| 2025-11-19 | $59.30 | $59.30 | 8,139,000 | — | — |
| 2025-11-18 | $61.10 | $61.10 | 13,911,540 | — | — |
| 2025-11-17 | $58.50 | $58.50 | 9,380,380 | — | — |
| 2025-11-14 | $54.15 | $54.15 | 10,512,420 | — | — |
| 2025-11-13 | $55.75 | $55.75 | 11,096,520 | — | — |
| 2025-11-12 | $50.55 | $50.55 | 4,033,220 | — | — |
| 2025-11-11 | $49.95 | $49.95 | 2,787,380 | — | — |
| 2025-11-10 | $50.35 | $50.35 | 6,431,460 | — | — |
| 2025-11-07 | $54.85 | $54.85 | 10,701,020 | — | — |
| 2025-11-06 | $55.50 | $55.50 | 11,772,560 | — | — |
| 2025-11-05 | $52.20 | $52.20 | 6,205,620 | — | — |
| 2025-11-04 | $55.10 | $55.10 | 9,997,100 | — | — |
| 2025-11-03 | $52.50 | $52.50 | 5,097,100 | — | — |
| 2025-10-31 | $53.05 | $53.05 | 6,630,340 | — | — |
| 2025-10-30 | $52.95 | $52.95 | 7,051,980 | — | — |
| 2025-10-29 | $52.05 | $52.05 | 8,047,540 | — | — |
| 2025-10-28 | $50.60 | $50.60 | 5,191,280 | — | — |
| 2025-10-27 | $48.65 | $48.65 | 4,349,340 | — | — |
| 2025-10-24 | $51.00 | $51.00 | 4,808,080 | — | — |
| 2025-10-23 | $52.20 | $52.20 | 5,143,780 | — | — |
| 2025-10-22 | $53.85 | $53.85 | 12,164,640 | — | — |
| 2025-10-21 | $52.80 | $52.80 | 4,960,000 | — | — |
| 2025-10-20 | $53.35 | $53.35 | 5,693,620 | — | — |
| 2025-10-17 | $60.50 | $60.50 | 12,837,660 | — | — |
| 2025-10-16 | $68.75 | $68.75 | 14,542,440 | — | — |
| 2025-10-15 | $59.75 | $59.75 | 7,872,680 | — | — |
| 2025-10-14 | $58.95 | $58.95 | 9,357,620 | — | — |
| 2025-10-13 | $55.55 | $55.55 | 7,352,040 | — | — |
| 2025-10-10 | $62.45 | $62.45 | 29,043,480 | — | — |
| 2025-10-09 | $52.45 | $52.45 | 4,923,460 | — | — |
| 2025-10-08 | $52.25 | $52.25 | 3,351,320 | — | — |
| 2025-10-07 | $53.70 | $53.70 | 5,520,800 | — | — |
| 2025-10-06 | $52.10 | $52.10 | 3,001,560 | — | — |
| 2025-10-03 | $52.50 | $52.50 | 3,650,620 | — | — |
| 2025-10-02 | $53.00 | $53.00 | 3,901,600 | — | — |
| 2025-10-01 | $51.95 | $51.95 | 3,193,600 | — | — |
| 2025-09-30 | $52.20 | $52.20 | 3,098,760 | — | — |
| 2025-09-29 | $52.40 | $52.40 | 4,131,340 | — | — |
| 2025-09-26 | $51.70 | $51.70 | 4,924,920 | — | — |
| 2025-09-25 | $55.05 | $55.05 | 7,733,440 | — | — |
| 2025-09-24 | $53.85 | $53.85 | 4,318,980 | — | — |
| 2025-09-23 | $54.80 | $54.80 | 7,512,600 | — | — |
| 2025-09-22 | $53.95 | $53.95 | 3,928,960 | — | — |
| 2025-09-19 | $52.55 | $52.55 | 3,849,980 | — | — |
| 2025-09-18 | $52.70 | $52.70 | 4,424,480 | — | — |
| 2025-09-17 | $52.75 | $52.75 | 8,029,340 | — | — |
| 2025-09-16 | $55.75 | $55.75 | 4,717,160 | — | — |
| 2025-09-15 | $54.40 | $54.40 | 4,425,660 | — | — |
| 2025-09-12 | $53.55 | $53.55 | 2,724,240 | — | — |
| 2025-09-11 | $53.70 | $53.70 | 3,662,620 | — | — |
| 2025-09-10 | $55.55 | $55.55 | 4,996,320 | — | — |
| 2025-09-09 | $56.20 | $56.20 | 3,518,040 | — | — |
| 2025-09-08 | $56.60 | $56.60 | 3,558,640 | — | — |
| 2025-09-05 | $58.20 | $58.20 | 6,486,940 | — | — |
| 2025-09-04 | $58.00 | $58.00 | 3,567,000 | — | — |
| 2025-09-03 | $60.65 | $60.65 | 4,378,600 | — | — |
| 2025-09-02 | $63.05 | $63.05 | 7,868,340 | — | — |
| 2025-08-29 | $60.30 | $60.30 | 4,997,660 | — | — |
| 2025-08-28 | $58.45 | $58.45 | 3,023,260 | — | — |
| 2025-08-27 | $59.50 | $59.50 | 2,708,420 | — | — |
| 2025-08-26 | $59.25 | $59.25 | 2,075,900 | — | — |
| 2025-08-25 | $59.95 | $59.95 | 2,525,840 | — | — |
| 2025-08-22 | $59.55 | $59.55 | 7,376,800 | — | — |
| 2025-08-21 | $68.05 | $68.05 | 3,965,500 | — | — |
| 2025-08-20 | $66.70 | $66.70 | 6,548,540 | — | — |
| 2025-08-19 | $66.95 | $66.95 | 5,270,260 | — | — |
| 2025-08-18 | $65.10 | $65.10 | 4,755,360 | — | — |
| 2025-08-15 | $67.60 | $67.60 | 4,817,820 | — | — |
| 2025-08-14 | $67.95 | $67.95 | 4,127,800 | — | — |
| 2025-08-13 | $67.50 | $67.50 | 3,221,220 | — | — |
| 2025-08-12 | $68.30 | $68.30 | 5,289,520 | — | — |
| 2025-08-11 | $72.80 | $72.80 | 2,560,100 | — | — |
| 2025-08-08 | $72.45 | $72.45 | 3,976,820 | — | — |
| 2025-08-07 | $76.20 | $76.20 | 3,658,080 | — | — |
| 2025-08-06 | $75.40 | $75.40 | 3,575,640 | — | — |
| 2025-08-05 | $79.30 | $79.30 | 3,963,960 | — | — |
| 2025-08-04 | $78.00 | $78.00 | 4,184,900 | — | — |
| 2025-08-01 | $86.95 | $86.95 | 13,146,760 | — | — |
| 2025-07-31 | $77.20 | $77.20 | 5,998,220 | — | — |
| 2025-07-30 | $77.10 | $77.10 | 5,874,580 | — | — |
| 2025-07-29 | $76.50 | $76.50 | 4,785,400 | — | — |
| 2025-07-28 | $73.95 | $73.95 | 4,024,940 | — | — |
| 2025-07-25 | $77.15 | $77.15 | 3,222,720 | — | — |
| 2025-07-24 | $78.10 | $78.10 | 2,855,280 | — | — |
| 2025-07-23 | $78.55 | $78.55 | 4,412,440 | — | — |
| 2025-07-22 | $83.60 | $83.60 | 3,067,620 | — | — |
| 2025-07-21 | $83.95 | $83.95 | 2,688,960 | — | — |
| 2025-07-18 | $84.90 | $84.90 | 2,700,740 | — | — |
| 2025-07-17 | $86.85 | $86.85 | 2,082,300 | — | — |
| 2025-07-16 | $87.20 | $87.20 | 5,681,660 | — | — |
| 2025-07-15 | $86.30 | $86.30 | 3,031,700 | — | — |
| 2025-07-14 | $87.10 | $87.10 | 2,598,960 | — | — |
| 2025-07-11 | $85.15 | $85.15 | 3,539,720 | — | — |
| 2025-07-10 | $84.50 | $84.50 | 2,349,260 | — | — |
| 2025-07-09 | $85.70 | $85.70 | 4,020,460 | — | — |
| 2025-07-08 | $90.20 | $90.20 | 2,897,380 | — | — |
| 2025-07-07 | $93.35 | $93.35 | 4,923,540 | — | — |
| 2025-07-03 | $92.25 | $92.25 | 3,117,260 | — | — |
| 2025-07-02 | $93.25 | $93.25 | 2,796,560 | — | — |
| 2025-07-01 | $93.60 | $93.60 | 3,129,820 | — | — |
| 2025-06-30 | $93.75 | $93.75 | 2,224,420 | — | — |
| 2025-06-27 | $94.55 | $94.55 | 2,952,920 | — | — |
| 2025-06-26 | $94.35 | $94.35 | 1,838,620 | — | — |
| 2025-06-25 | $95.40 | $95.40 | 1,764,160 | — | — |
| 2025-06-24 | $97.30 | $97.30 | 3,685,960 | — | — |
| 2025-06-23 | $108.00 | $108.00 | 8,112,940 | — | — |
| 2025-06-20 | $110.50 | $110.50 | 4,730,720 | — | — |
| 2025-06-18 | $108.40 | $108.40 | 5,885,900 | — | — |
| 2025-06-17 | $112.65 | $112.65 | 6,346,920 | — | — |
| 2025-06-16 | $103.95 | $103.95 | 4,540,360 | — | — |
| 2025-06-13 | $116.10 | $116.10 | 9,469,980 | — | — |
| 2025-06-12 | $103.75 | $103.75 | 2,940,700 | — | — |
| 2025-06-11 | $102.00 | $102.00 | 4,924,900 | — | — |
| 2025-06-10 | $100.95 | $100.95 | 2,219,660 | — | — |
| 2025-06-09 | $101.55 | $101.55 | 1,806,340 | — | — |
| 2025-06-06 | $103.25 | $103.25 | 2,871,560 | — | — |
| 2025-06-05 | $109.95 | $109.95 | 4,842,800 | — | — |
| 2025-06-04 | $106.70 | $106.70 | 2,525,120 | — | — |
| 2025-06-03 | $107.35 | $107.35 | 2,286,300 | — | — |
| 2025-06-02 | $110.65 | $110.65 | 2,561,860 | — | — |
| 2025-05-30 | $112.95 | $112.95 | 4,620,060 | — | — |
| 2025-05-29 | $111.65 | $111.65 | 3,322,320 | — | — |
| 2025-05-28 | $111.80 | $111.80 | 1,752,120 | — | — |
| 2025-05-27 | $109.75 | $109.75 | 2,894,780 | — | — |
| 2025-05-23 | $129.25 | $129.25 | 4,841,500 | — | — |
| 2025-05-22 | $117.35 | $117.35 | 3,746,280 | — | — |
| 2025-05-21 | $118.95 | $118.95 | 5,701,960 | — | — |
| 2025-05-20 | $107.70 | $107.70 | 3,339,180 | — | — |
| 2025-05-19 | $109.15 | $109.15 | 2,661,840 | — | — |
| 2025-05-16 | $107.55 | $107.55 | 2,131,060 | — | — |
| 2025-05-15 | $108.15 | $108.15 | 2,085,500 | — | — |
| 2025-05-14 | $110.70 | $110.70 | 2,615,340 | — | — |
| 2025-05-13 | $107.50 | $107.50 | 2,595,280 | — | — |
| 2025-05-12 | $108.55 | $108.55 | 2,962,820 | — | — |
| 2025-05-09 | $134.95 | $134.95 | 2,004,880 | — | — |
| 2025-05-08 | $136.70 | $136.70 | 2,781,420 | — | — |
| 2025-05-07 | $144.75 | $144.75 | 2,431,580 | — | — |
| 2025-05-06 | $150.70 | $150.70 | 2,379,740 | — | — |
| 2025-05-05 | $142.40 | $142.40 | 1,720,480 | — | — |
| 2025-05-02 | $138.55 | $138.55 | 2,218,860 | — | — |
| 2025-05-01 | $147.70 | $147.70 | 2,078,520 | — | — |
| 2025-04-30 | $151.30 | $151.30 | 3,314,980 | — | — |
| 2025-04-29 | $145.75 | $145.75 | 1,916,700 | — | — |
| 2025-04-28 | $148.40 | $148.40 | 2,397,800 | — | — |
| 2025-04-25 | $147.45 | $147.45 | 2,141,740 | — | — |
| 2025-04-24 | $156.10 | $156.10 | 1,652,980 | — | — |
| 2025-04-23 | $164.70 | $164.70 | 2,247,700 | — | — |
| 2025-04-22 | $176.10 | $176.10 | 2,108,640 | — | — |
| 2025-04-21 | $193.75 | $193.75 | 2,601,820 | — | — |
| 2025-04-17 | $177.30 | $177.30 | 1,682,340 | — | — |
| 2025-04-16 | $184.85 | $184.85 | 3,719,840 | — | — |
| 2025-04-15 | $165.05 | $165.05 | 2,742,280 | — | — |
| 2025-04-14 | $166.65 | $166.65 | 3,595,780 | — | — |
| 2025-04-11 | $202.30 | $202.30 | 3,832,220 | — | — |
| 2025-04-10 | $209.00 | $209.00 | 6,032,980 | — | — |
| 2025-04-09 | $163.05 | $163.05 | 5,712,900 | — | — |
| 2025-04-08 | $238.45 | $238.45 | 6,616,600 | — | — |
| 2025-04-07 | $198.75 | $198.75 | 5,474,120 | — | — |
| 2025-04-04 | $198.95 | $198.95 | 8,396,220 | — | — |
| 2025-04-03 | $154.40 | $154.40 | 8,330,120 | — | — |
| 2025-04-02 | $112.75 | $112.75 | 4,926,480 | — | — |
| 2025-04-01 | $117.50 | $117.50 | 4,116,600 | — | — |
| 2025-03-31 | $117.15 | $117.15 | 5,951,560 | — | — |
| 2025-03-28 | $116.85 | $116.85 | 6,936,380 | — | — |
| 2025-03-27 | $104.10 | $104.10 | 4,654,180 | — | — |
| 2025-03-26 | $102.85 | $102.85 | 4,649,920 | — | — |
| 2025-03-25 | $98.35 | $98.35 | 1,825,880 | — | — |
| 2025-03-24 | $96.95 | $96.95 | 3,584,660 | — | — |
| 2025-03-21 | $107.80 | $107.80 | 4,050,140 | — | — |
| 2025-03-20 | $108.00 | $108.00 | 3,282,980 | — | — |
| 2025-03-19 | $110.60 | $110.60 | 3,464,700 | — | — |
| 2025-03-18 | $116.25 | $116.25 | 2,749,540 | — | — |
| 2025-03-17 | $111.90 | $111.90 | 2,541,000 | — | — |
| 2025-03-14 | $118.95 | $118.95 | 3,218,120 | — | — |
| 2025-03-13 | $135.65 | $135.65 | 4,584,000 | — | — |
| 2025-03-12 | $128.15 | $128.15 | 4,377,100 | — | — |
| 2025-03-11 | $138.05 | $138.05 | 4,399,900 | — | — |
| 2025-03-10 | $138.75 | $138.75 | 5,062,620 | — | — |
| 2025-03-07 | $119.30 | $119.30 | 4,207,840 | — | — |
| 2025-03-06 | $127.50 | $127.50 | 5,008,140 | — | — |
| 2025-03-05 | $110.00 | $110.00 | 5,787,740 | — | — |
| 2025-03-04 | $117.85 | $117.85 | 7,321,780 | — | — |
| 2025-03-03 | $113.90 | $113.90 | 5,852,700 | — | — |
| 2025-02-28 | $100.55 | $100.55 | 5,389,000 | — | — |
| 2025-02-27 | $104.10 | $104.10 | 5,920,740 | — | — |
| 2025-02-26 | $95.95 | $95.95 | 5,060,700 | — | — |
| 2025-02-25 | $98.70 | $98.70 | 6,747,100 | — | — |
| 2025-02-24 | $97.85 | $97.85 | 5,716,840 | — | — |
| 2025-02-21 | $97.00 | $97.00 | 8,393,080 | — | — |
| 2025-02-20 | $87.75 | $87.75 | 3,982,340 | — | — |
| 2025-02-19 | $87.30 | $87.30 | 2,579,900 | — | — |
| 2025-02-18 | $88.70 | $88.70 | 3,213,020 | — | — |
| 2025-02-14 | $89.35 | $89.35 | 2,855,980 | — | — |
| 2025-02-13 | $89.95 | $89.95 | 4,252,840 | — | — |
| 2025-02-12 | $92.25 | $92.25 | 4,582,800 | — | — |
| 2025-02-11 | $92.85 | $92.85 | 2,225,660 | — | — |
| 2025-02-10 | $92.45 | $92.45 | 2,825,600 | — | — |
| 2025-02-07 | $95.95 | $95.95 | 5,641,180 | — | — |
| 2025-02-06 | $91.35 | $91.35 | 2,636,260 | — | — |
| 2025-02-05 | $92.30 | $92.30 | 3,443,360 | — | — |
| 2025-02-04 | $95.50 | $95.50 | 3,043,260 | — | — |
| 2025-02-03 | $99.70 | $99.70 | 8,777,440 | — | — |
| 2025-01-31 | $96.85 | $96.85 | 5,577,820 | — | — |
| 2025-01-30 | $92.00 | $92.00 | 2,913,080 | — | — |
| 2025-01-29 | $92.60 | $92.60 | 3,490,980 | — | — |
| 2025-01-28 | $93.05 | $93.05 | 3,505,680 | — | — |
| 2025-01-27 | $98.55 | $98.55 | 7,384,140 | — | — |
| 2025-01-24 | $89.10 | $89.10 | 2,356,700 | — | — |
| 2025-01-23 | $90.15 | $90.15 | 2,275,660 | — | — |
| 2025-01-22 | $92.60 | $92.60 | 1,632,620 | — | — |
| 2025-01-21 | $90.75 | $90.75 | 2,716,940 | — | — |
| 2025-01-17 | $96.55 | $96.55 | 1,899,480 | — | — |
| 2025-01-16 | $95.35 | $95.35 | 2,315,960 | — | — |
| 2025-01-15 | $95.75 | $95.75 | 3,731,180 | — | — |
| 2025-01-14 | $109.00 | $109.00 | 2,655,800 | — | — |
| 2025-01-13 | $112.30 | $112.30 | 2,848,200 | — | — |
| 2025-01-10 | $115.50 | $115.50 | 4,273,720 | — | — |
| 2025-01-08 | $105.15 | $105.15 | 4,061,080 | — | — |
| 2025-01-07 | $106.20 | $106.20 | 4,114,880 | — | — |
| 2025-01-06 | $97.55 | $97.55 | 2,315,040 | — | — |
| 2025-01-03 | $97.95 | $97.95 | 2,958,860 | — | — |
| 2025-01-02 | $107.00 | $107.00 | 3,136,660 | — | — |