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
- 2001-11-29 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 | $39.30 | $46.58 | 1,597,700 | — | — |
| 2025-12-30 | $39.64 | $46.99 | 2,167,100 | — | — |
| 2025-12-29 | $39.87 | $47.26 | 3,854,900 | — | — |
| 2025-12-26 | $41.25 | $48.89 | 1,483,800 | — | — |
| 2025-12-24 | $41.12 | $48.74 | 1,062,300 | — | — |
| 2025-12-23 | $39.48 | $46.80 | 2,059,200 | — | — |
| 2025-12-22 | $40.75 | $48.30 | 1,525,500 | — | — |
| 2025-12-19 | $40.40 | $47.89 | 2,331,000 | — | — |
| 2025-12-18 | $41.26 | $48.91 | 2,661,600 | — | — |
| 2025-12-17 | $42.79 | $50.72 | 1,497,100 | — | — |
| 2025-12-16 | $44.07 | $52.24 | 2,910,400 | — | — |
| 2025-12-15 | $45.46 | $53.88 | 2,009,300 | — | — |
| 2025-12-12 | $46.37 | $54.96 | 1,499,100 | — | — |
| 2025-12-11 | $48.29 | $57.24 | 1,253,700 | — | — |
| 2025-12-10 | $49.05 | $58.14 | 2,891,800 | — | — |
| 2025-12-09 | $46.31 | $54.89 | 2,616,700 | — | — |
| 2025-12-08 | $51.08 | $60.55 | 938,000 | — | — |
| 2025-12-05 | $52.47 | $62.19 | 1,103,700 | — | — |
| 2025-12-04 | $52.50 | $62.23 | 824,500 | — | — |
| 2025-12-03 | $53.53 | $63.45 | 1,056,200 | — | — |
| 2025-12-02 | $52.69 | $62.45 | 1,044,900 | — | — |
| 2025-12-01 | $52.84 | $62.63 | 1,323,300 | — | — |
| 2025-11-28 | $51.88 | $61.49 | 2,203,500 | — | — |
| 2025-11-26 | $51.49 | $61.03 | 1,299,000 | — | — |
| 2025-11-25 | $51.06 | $60.52 | 1,487,200 | — | — |
| 2025-11-24 | $50.93 | $60.37 | 1,217,700 | — | — |
| 2025-11-21 | $51.70 | $61.28 | 1,523,200 | — | — |
| 2025-11-20 | $48.37 | $57.33 | 1,229,300 | — | — |
| 2025-11-19 | $50.04 | $59.31 | 933,700 | — | — |
| 2025-11-18 | $49.76 | $58.98 | 821,000 | — | — |
| 2025-11-17 | $48.93 | $58.00 | 926,800 | — | — |
| 2025-11-14 | $50.03 | $59.30 | 1,333,700 | — | — |
| 2025-11-13 | $50.22 | $59.53 | 1,300,100 | — | — |
| 2025-11-12 | $51.02 | $60.48 | 1,940,300 | — | — |
| 2025-11-11 | $51.06 | $60.52 | 1,841,700 | — | — |
| 2025-11-10 | $47.55 | $56.36 | 1,451,900 | — | — |
| 2025-11-07 | $48.67 | $57.69 | 1,081,100 | — | — |
| 2025-11-06 | $47.47 | $56.27 | 1,196,800 | — | — |
| 2025-11-05 | $48.66 | $57.68 | 1,349,700 | — | — |
| 2025-11-04 | $48.09 | $57.00 | 2,016,700 | — | — |
| 2025-11-03 | $47.41 | $56.20 | 2,771,100 | — | — |
| 2025-10-31 | $47.13 | $55.86 | 3,986,700 | — | — |
| 2025-10-30 | $50.70 | $60.10 | 5,852,300 | — | — |
| 2025-10-29 | $55.13 | $65.35 | 2,289,700 | — | — |
| 2025-10-28 | $57.00 | $67.56 | 1,167,800 | — | — |
| 2025-10-27 | $56.32 | $66.76 | 1,148,500 | — | — |
| 2025-10-24 | $54.56 | $64.67 | 1,102,300 | — | — |
| 2025-10-23 | $55.00 | $65.19 | 2,216,200 | — | — |
| 2025-10-22 | $56.11 | $66.51 | 1,106,000 | — | — |
| 2025-10-21 | $55.34 | $65.60 | 1,313,500 | — | — |
| 2025-10-20 | $52.90 | $62.70 | 1,324,100 | — | — |
| 2025-10-17 | $53.72 | $63.68 | 1,257,700 | — | — |
| 2025-10-16 | $53.57 | $63.50 | 1,498,700 | — | — |
| 2025-10-15 | $53.60 | $63.53 | 1,235,800 | — | — |
| 2025-10-14 | $54.92 | $65.10 | 1,414,600 | — | — |
| 2025-10-13 | $54.05 | $64.07 | 2,579,000 | — | — |
| 2025-10-10 | $49.48 | $58.65 | 2,082,400 | — | — |
| 2025-10-09 | $50.32 | $59.35 | 2,805,900 | — | — |
| 2025-10-08 | $52.59 | $62.03 | 3,090,500 | — | — |
| 2025-10-07 | $56.84 | $67.04 | 1,630,100 | — | — |
| 2025-10-06 | $58.31 | $68.77 | 1,584,600 | — | — |
| 2025-10-03 | $61.34 | $72.35 | 1,113,400 | — | — |
| 2025-10-02 | $62.14 | $73.29 | 1,077,600 | — | — |
| 2025-10-01 | $61.90 | $73.01 | 1,226,700 | — | — |
| 2025-09-30 | $61.40 | $72.42 | 1,833,200 | — | — |
| 2025-09-29 | $62.95 | $74.25 | 2,452,200 | — | — |
| 2025-09-26 | $61.00 | $71.95 | 1,126,100 | — | — |
| 2025-09-25 | $59.83 | $70.57 | 1,074,500 | — | — |
| 2025-09-24 | $61.05 | $72.00 | 1,416,900 | — | — |
| 2025-09-23 | $60.11 | $70.90 | 1,774,300 | — | — |
| 2025-09-22 | $60.16 | $70.95 | 2,228,200 | — | — |
| 2025-09-19 | $58.70 | $69.23 | 2,549,200 | — | — |
| 2025-09-18 | $60.12 | $70.91 | 2,160,400 | — | — |
| 2025-09-17 | $62.68 | $73.93 | 1,554,400 | — | — |
| 2025-09-16 | $63.23 | $74.58 | 2,286,900 | — | — |
| 2025-09-15 | $64.17 | $75.68 | 2,322,300 | — | — |
| 2025-09-12 | $61.09 | $72.05 | 1,520,400 | — | — |
| 2025-09-11 | $62.20 | $73.36 | 1,342,900 | — | — |
| 2025-09-10 | $59.13 | $69.74 | 1,326,600 | — | — |
| 2025-09-09 | $59.54 | $70.22 | 1,539,500 | — | — |
| 2025-09-08 | $61.00 | $71.95 | 1,214,500 | — | — |
| 2025-09-05 | $60.44 | $71.28 | 880,100 | — | — |
| 2025-09-04 | $60.06 | $70.84 | 942,200 | — | — |
| 2025-09-03 | $59.08 | $69.68 | 1,373,400 | — | — |
| 2025-09-02 | $59.57 | $70.26 | 1,497,100 | — | — |
| 2025-08-29 | $60.99 | $71.93 | 1,095,000 | — | — |
| 2025-08-28 | $60.52 | $71.38 | 1,093,800 | — | — |
| 2025-08-27 | $60.77 | $71.67 | 1,095,200 | — | — |
| 2025-08-26 | $60.19 | $70.99 | 1,708,600 | — | — |
| 2025-08-25 | $59.48 | $70.15 | 1,467,000 | — | — |
| 2025-08-22 | $57.79 | $68.16 | 1,314,500 | — | — |
| 2025-08-21 | $55.60 | $65.58 | 1,195,700 | — | — |
| 2025-08-20 | $56.56 | $66.71 | 1,249,400 | — | — |
| 2025-08-19 | $56.32 | $66.43 | 1,430,500 | — | — |
| 2025-08-18 | $56.60 | $66.76 | 1,749,100 | — | — |
| 2025-08-15 | $56.84 | $67.04 | 3,391,300 | — | — |
| 2025-08-14 | $56.85 | $67.05 | 7,326,400 | — | — |
| 2025-08-13 | $61.81 | $72.90 | 2,542,900 | — | — |
| 2025-08-12 | $59.11 | $69.72 | 1,446,400 | — | — |
| 2025-08-11 | $59.36 | $70.01 | 1,599,800 | — | — |
| 2025-08-08 | $59.08 | $69.68 | 1,133,200 | — | — |
| 2025-08-07 | $58.34 | $68.81 | 2,155,700 | — | — |
| 2025-08-06 | $60.43 | $71.27 | 3,074,900 | — | — |
| 2025-08-05 | $57.09 | $67.33 | 2,844,600 | — | — |
| 2025-08-04 | $53.53 | $63.14 | 1,511,300 | — | — |
| 2025-08-01 | $52.71 | $62.17 | 1,908,600 | — | — |
| 2025-07-31 | $53.07 | $62.59 | 1,934,600 | — | — |
| 2025-07-30 | $55.83 | $65.85 | 1,799,400 | — | — |
| 2025-07-29 | $56.74 | $66.92 | 2,281,000 | — | — |
| 2025-07-28 | $57.50 | $67.82 | 1,936,300 | — | — |
| 2025-07-25 | $58.68 | $69.21 | 3,071,900 | — | — |
| 2025-07-24 | $59.65 | $70.35 | 5,215,400 | — | — |
| 2025-07-23 | $66.50 | $78.43 | 3,762,500 | — | — |
| 2025-07-22 | $65.63 | $77.41 | 2,898,800 | — | — |
| 2025-07-21 | $62.80 | $74.07 | 2,008,800 | — | — |
| 2025-07-18 | $61.13 | $72.10 | 1,448,300 | — | — |
| 2025-07-17 | $61.08 | $72.04 | 2,804,000 | — | — |
| 2025-07-16 | $62.29 | $73.47 | 2,203,600 | — | — |
| 2025-07-15 | $62.40 | $73.60 | 1,953,000 | — | — |
| 2025-07-14 | $62.01 | $73.14 | 2,604,600 | — | — |
| 2025-07-11 | $62.56 | $73.79 | 3,153,600 | — | — |
| 2025-07-10 | $59.60 | $70.00 | 3,442,300 | — | — |
| 2025-07-09 | $58.37 | $68.55 | 2,161,300 | — | — |
| 2025-07-08 | $55.71 | $65.43 | 3,140,400 | — | — |
| 2025-07-07 | $54.22 | $63.68 | 2,953,500 | — | — |
| 2025-07-03 | $51.62 | $60.63 | 1,895,800 | — | — |
| 2025-07-02 | $49.01 | $57.56 | 1,946,300 | — | — |
| 2025-07-01 | $49.47 | $58.10 | 3,685,600 | — | — |
| 2025-06-30 | $46.49 | $54.60 | 2,788,900 | — | — |
| 2025-06-27 | $46.50 | $54.61 | 11,269,100 | — | — |
| 2025-06-26 | $46.28 | $54.36 | 2,570,900 | — | — |
| 2025-06-25 | $46.68 | $54.83 | 2,633,900 | — | — |
| 2025-06-24 | $48.26 | $56.68 | 6,014,700 | — | — |
| 2025-06-23 | $51.93 | $60.99 | 2,288,900 | — | — |
| 2025-06-20 | $49.42 | $58.04 | 1,827,700 | — | — |
| 2025-06-18 | $48.55 | $57.02 | 1,842,900 | — | — |
| 2025-06-17 | $48.23 | $56.65 | 1,583,000 | — | — |
| 2025-06-16 | $48.46 | $56.92 | 2,102,400 | — | — |
| 2025-06-13 | $48.47 | $56.93 | 2,127,400 | — | — |
| 2025-06-12 | $50.81 | $59.68 | 1,829,400 | — | — |
| 2025-06-11 | $51.52 | $60.51 | 1,763,800 | — | — |
| 2025-06-10 | $53.25 | $62.54 | 2,193,500 | — | — |
| 2025-06-09 | $52.10 | $61.19 | 2,132,100 | — | — |
| 2025-06-06 | $52.50 | $61.66 | 1,522,000 | — | — |
| 2025-06-05 | $52.32 | $61.45 | 2,018,600 | — | — |
| 2025-06-04 | $51.68 | $60.70 | 1,984,000 | — | — |
| 2025-06-03 | $51.97 | $61.04 | 2,948,100 | — | — |
| 2025-06-02 | $49.73 | $58.41 | 2,328,600 | — | — |
| 2025-05-30 | $47.93 | $56.29 | 2,653,000 | — | — |
| 2025-05-29 | $48.36 | $56.80 | 5,027,200 | — | — |
| 2025-05-28 | $52.71 | $61.91 | 6,733,500 | — | — |
| 2025-05-27 | $49.60 | $58.25 | 5,349,900 | — | — |
| 2025-05-23 | $48.67 | $57.16 | 9,532,800 | — | — |
| 2025-05-22 | $49.17 | $57.75 | 27,499,800 | — | — |
| 2025-05-21 | $31.31 | $36.77 | 4,740,900 | — | — |
| 2025-05-20 | $34.16 | $40.12 | 2,429,000 | — | — |
| 2025-05-19 | $34.38 | $40.38 | 3,283,100 | — | — |
| 2025-05-16 | $35.03 | $41.14 | 2,399,900 | — | — |
| 2025-05-15 | $34.42 | $40.43 | 2,032,600 | — | — |
| 2025-05-14 | $32.72 | $38.43 | 1,914,300 | — | — |
| 2025-05-13 | $33.23 | $39.03 | 1,777,500 | — | — |
| 2025-05-12 | $33.38 | $39.20 | 2,963,800 | — | — |
| 2025-05-09 | $30.88 | $36.27 | 2,267,400 | — | — |
| 2025-05-08 | $31.39 | $36.87 | 1,732,800 | — | — |
| 2025-05-07 | $31.36 | $36.83 | 1,728,100 | — | — |
| 2025-05-06 | $31.45 | $36.94 | 1,952,500 | — | — |
| 2025-05-05 | $31.81 | $37.36 | 2,005,500 | — | — |
| 2025-05-02 | $33.41 | $39.24 | 1,686,000 | — | — |
| 2025-05-01 | $32.97 | $38.72 | 1,806,400 | — | — |
| 2025-04-30 | $32.72 | $38.43 | 1,398,400 | — | — |
| 2025-04-29 | $33.31 | $39.12 | 1,517,900 | — | — |
| 2025-04-28 | $32.63 | $38.32 | 1,163,900 | — | — |
| 2025-04-25 | $32.88 | $38.62 | 1,289,500 | — | — |
| 2025-04-24 | $32.94 | $38.69 | 1,608,300 | — | — |
| 2025-04-23 | $32.74 | $38.45 | 2,124,900 | — | — |
| 2025-04-22 | $32.94 | $38.69 | 1,705,400 | — | — |
| 2025-04-21 | $32.64 | $38.34 | 1,998,800 | — | — |
| 2025-04-17 | $31.87 | $37.43 | 1,617,600 | — | — |
| 2025-04-16 | $30.88 | $36.27 | 1,728,800 | — | — |
| 2025-04-15 | $32.39 | $38.04 | 1,410,100 | — | — |
| 2025-04-14 | $32.88 | $38.62 | 1,837,300 | — | — |
| 2025-04-11 | $32.26 | $37.89 | 2,917,600 | — | — |
| 2025-04-10 | $32.17 | $37.49 | 2,899,600 | — | — |
| 2025-04-09 | $33.47 | $39.00 | 4,282,400 | — | — |
| 2025-04-08 | $30.31 | $35.32 | 3,408,600 | — | — |
| 2025-04-07 | $32.43 | $37.79 | 4,345,100 | — | — |
| 2025-04-04 | $35.01 | $40.80 | 3,182,200 | — | — |
| 2025-04-03 | $36.62 | $42.68 | 3,570,900 | — | — |
| 2025-04-02 | $39.32 | $45.82 | 2,069,700 | — | — |
| 2025-04-01 | $39.02 | $45.47 | 2,000,200 | — | — |
| 2025-03-31 | $39.21 | $45.69 | 2,384,700 | — | — |
| 2025-03-28 | $38.95 | $45.39 | 2,757,500 | — | — |
| 2025-03-27 | $40.37 | $47.05 | 4,834,500 | — | — |
| 2025-03-26 | $37.82 | $44.07 | 1,514,200 | — | — |
| 2025-03-25 | $37.54 | $43.75 | 1,291,500 | — | — |
| 2025-03-24 | $38.59 | $44.97 | 1,705,600 | — | — |
| 2025-03-21 | $37.46 | $43.65 | 1,935,800 | — | — |
| 2025-03-20 | $37.64 | $43.86 | 1,688,700 | — | — |
| 2025-03-19 | $36.92 | $43.03 | 1,773,900 | — | — |
| 2025-03-18 | $37.72 | $43.96 | 1,538,900 | — | — |
| 2025-03-17 | $37.84 | $44.10 | 1,807,800 | — | — |
| 2025-03-14 | $37.59 | $43.81 | 1,930,900 | — | — |
| 2025-03-13 | $38.14 | $44.45 | 2,381,100 | — | — |
| 2025-03-12 | $37.58 | $43.79 | 2,524,100 | — | — |
| 2025-03-11 | $36.52 | $42.56 | 3,102,200 | — | — |
| 2025-03-10 | $36.58 | $42.63 | 4,304,500 | — | — |
| 2025-03-07 | $35.37 | $41.22 | 3,486,500 | — | — |
| 2025-03-06 | $33.63 | $39.19 | 3,206,500 | — | — |
| 2025-03-05 | $34.35 | $40.03 | 3,876,600 | — | — |
| 2025-03-04 | $34.58 | $40.30 | 3,023,600 | — | — |
| 2025-03-03 | $35.41 | $41.27 | 3,368,900 | — | — |
| 2025-02-28 | $36.90 | $43.00 | 3,386,500 | — | — |
| 2025-02-27 | $36.96 | $43.07 | 4,857,600 | — | — |
| 2025-02-26 | $37.70 | $43.93 | 8,843,300 | — | — |
| 2025-02-25 | $45.88 | $53.47 | 4,189,700 | — | — |
| 2025-02-24 | $42.81 | $49.89 | 2,826,300 | — | — |
| 2025-02-21 | $43.44 | $50.62 | 2,499,700 | — | — |
| 2025-02-20 | $44.34 | $51.67 | 1,948,400 | — | — |
| 2025-02-19 | $44.32 | $51.65 | 1,928,000 | — | — |
| 2025-02-18 | $44.57 | $51.94 | 3,288,200 | — | — |
| 2025-02-14 | $47.87 | $55.79 | 1,176,400 | — | — |
| 2025-02-13 | $48.59 | $56.62 | 2,214,200 | — | — |
| 2025-02-12 | $47.49 | $55.34 | 1,664,700 | — | — |
| 2025-02-11 | $47.00 | $54.77 | 1,800,000 | — | — |
| 2025-02-10 | $45.24 | $52.72 | 1,911,900 | — | — |
| 2025-02-07 | $45.95 | $53.55 | 1,926,800 | — | — |
| 2025-02-06 | $48.88 | $56.96 | 1,374,100 | — | — |
| 2025-02-05 | $49.00 | $57.10 | 1,046,200 | — | — |
| 2025-02-04 | $49.57 | $57.77 | 1,398,300 | — | — |
| 2025-02-03 | $48.20 | $56.17 | 1,428,700 | — | — |
| 2025-01-31 | $48.50 | $56.52 | 1,543,300 | — | — |
| 2025-01-30 | $49.79 | $58.02 | 1,919,300 | — | — |
| 2025-01-29 | $48.74 | $56.80 | 1,209,000 | — | — |
| 2025-01-28 | $48.76 | $56.82 | 1,124,000 | — | — |
| 2025-01-27 | $49.22 | $57.36 | 1,782,300 | — | — |
| 2025-01-24 | $48.44 | $56.45 | 1,326,700 | — | — |
| 2025-01-23 | $47.37 | $55.20 | 1,693,500 | — | — |
| 2025-01-22 | $46.48 | $54.17 | 1,404,300 | — | — |
| 2025-01-21 | $46.18 | $53.82 | 1,684,800 | — | — |
| 2025-01-17 | $45.91 | $53.50 | 1,338,400 | — | — |
| 2025-01-16 | $45.73 | $53.29 | 1,108,600 | — | — |
| 2025-01-15 | $44.37 | $51.71 | 1,097,700 | — | — |
| 2025-01-14 | $44.69 | $52.08 | 1,539,700 | — | — |
| 2025-01-13 | $44.85 | $52.27 | 2,820,500 | — | — |
| 2025-01-10 | $46.20 | $53.84 | 1,787,100 | — | — |
| 2025-01-08 | $45.53 | $52.77 | 1,549,200 | — | — |
| 2025-01-07 | $45.99 | $53.30 | 2,116,400 | — | — |
| 2025-01-06 | $47.78 | $55.38 | 2,766,800 | — | — |
| 2025-01-03 | $46.34 | $53.71 | 1,700,600 | — | — |
| 2025-01-02 | $48.14 | $55.79 | 1,855,600 | — | — |