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
- 2003-05-02 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 | $38.58 | $44.00 | 1,173,400 | — | — |
| 2025-12-30 | $39.11 | $44.61 | 1,571,300 | — | — |
| 2025-12-29 | $38.88 | $44.34 | 2,753,500 | — | — |
| 2025-12-26 | $40.77 | $46.50 | 1,049,500 | — | — |
| 2025-12-24 | $40.35 | $46.02 | 712,100 | — | — |
| 2025-12-23 | $40.65 | $46.36 | 1,776,100 | — | — |
| 2025-12-22 | $40.49 | $46.18 | 3,401,000 | — | — |
| 2025-12-19 | $38.48 | $43.89 | 8,171,600 | — | — |
| 2025-12-18 | $37.70 | $43.00 | 1,906,500 | — | — |
| 2025-12-17 | $37.64 | $42.93 | 2,018,900 | — | — |
| 2025-12-16 | $37.33 | $42.57 | 2,650,600 | — | — |
| 2025-12-15 | $37.52 | $42.79 | 2,755,900 | — | — |
| 2025-12-12 | $38.49 | $43.90 | 2,577,200 | — | — |
| 2025-12-11 | $38.45 | $43.85 | 2,621,900 | — | — |
| 2025-12-10 | $37.19 | $42.42 | 2,276,200 | — | — |
| 2025-12-09 | $36.58 | $41.72 | 1,495,700 | — | — |
| 2025-12-08 | $35.46 | $40.44 | 2,103,500 | — | — |
| 2025-12-05 | $36.08 | $41.15 | 1,689,600 | — | — |
| 2025-12-04 | $36.09 | $41.16 | 1,529,400 | — | — |
| 2025-12-03 | $35.81 | $40.84 | 1,613,200 | — | — |
| 2025-12-02 | $36.18 | $41.26 | 2,489,300 | — | — |
| 2025-12-01 | $37.01 | $42.21 | 2,702,100 | — | — |
| 2025-11-28 | $37.50 | $42.77 | 1,807,300 | — | — |
| 2025-11-26 | $36.77 | $41.94 | 3,147,800 | — | — |
| 2025-11-25 | $34.61 | $39.47 | 2,608,600 | — | — |
| 2025-11-24 | $34.39 | $39.22 | 3,035,900 | — | — |
| 2025-11-21 | $32.63 | $37.21 | 2,537,800 | — | — |
| 2025-11-20 | $32.27 | $36.80 | 3,300,800 | — | — |
| 2025-11-19 | $33.89 | $38.65 | 2,440,900 | — | — |
| 2025-11-18 | $33.82 | $38.57 | 2,812,700 | — | — |
| 2025-11-17 | $33.07 | $37.72 | 2,236,100 | — | — |
| 2025-11-14 | $33.35 | $38.04 | 3,178,600 | — | — |
| 2025-11-13 | $33.46 | $38.16 | 3,885,700 | — | — |
| 2025-11-12 | $33.66 | $38.39 | 2,847,400 | — | — |
| 2025-11-11 | $32.67 | $37.26 | 2,222,800 | — | — |
| 2025-11-10 | $32.51 | $37.08 | 3,136,100 | — | — |
| 2025-11-07 | $30.99 | $35.34 | 2,444,200 | — | — |
| 2025-11-06 | $30.44 | $34.72 | 4,018,600 | — | — |
| 2025-11-05 | $30.99 | $35.34 | 2,475,800 | — | — |
| 2025-11-04 | $30.01 | $34.23 | 2,937,400 | — | — |
| 2025-11-03 | $31.28 | $35.67 | 2,614,300 | — | — |
| 2025-10-31 | $30.79 | $35.12 | 3,442,200 | — | — |
| 2025-10-30 | $31.04 | $35.40 | 10,765,700 | — | — |
| 2025-10-29 | $31.87 | $36.35 | 5,426,100 | — | — |
| 2025-10-28 | $31.54 | $35.97 | 5,928,300 | — | — |
| 2025-10-27 | $30.54 | $34.83 | 5,547,300 | — | — |
| 2025-10-24 | $31.55 | $35.98 | 3,308,500 | — | — |
| 2025-10-23 | $31.86 | $36.34 | 3,015,200 | — | — |
| 2025-10-22 | $31.85 | $36.32 | 4,223,100 | — | — |
| 2025-10-21 | $31.73 | $36.19 | 6,612,400 | — | — |
| 2025-10-20 | $35.22 | $40.17 | 3,269,400 | — | — |
| 2025-10-17 | $34.52 | $39.37 | 5,723,000 | — | — |
| 2025-10-16 | $37.47 | $42.73 | 4,981,900 | — | — |
| 2025-10-15 | $36.03 | $41.09 | 3,791,500 | — | — |
| 2025-10-14 | $34.06 | $38.85 | 3,268,000 | — | — |
| 2025-10-13 | $34.74 | $39.62 | 2,779,900 | — | — |
| 2025-10-10 | $33.05 | $37.69 | 2,893,800 | — | — |
| 2025-10-09 | $32.76 | $37.36 | 4,154,500 | — | — |
| 2025-10-08 | $34.25 | $39.06 | 3,127,200 | — | — |
| 2025-10-07 | $33.53 | $38.24 | 4,374,600 | — | — |
| 2025-10-06 | $34.74 | $39.62 | 3,772,000 | — | — |
| 2025-10-03 | $34.01 | $38.79 | 3,425,800 | — | — |
| 2025-10-02 | $34.41 | $39.24 | 3,459,400 | — | — |
| 2025-10-01 | $35.09 | $40.02 | 3,458,600 | — | — |
| 2025-09-30 | $34.86 | $39.76 | 3,804,500 | — | — |
| 2025-09-29 | $34.64 | $39.51 | 3,602,900 | — | — |
| 2025-09-26 | $34.18 | $38.98 | 2,871,800 | — | — |
| 2025-09-25 | $33.31 | $37.99 | 2,646,300 | — | — |
| 2025-09-24 | $33.35 | $38.04 | 3,211,100 | — | — |
| 2025-09-23 | $33.79 | $38.54 | 5,443,000 | — | — |
| 2025-09-22 | $33.30 | $37.98 | 5,295,900 | — | — |
| 2025-09-19 | $32.34 | $36.88 | 17,367,500 | — | — |
| 2025-09-18 | $31.14 | $35.52 | 3,094,300 | — | — |
| 2025-09-17 | $31.37 | $35.78 | 4,661,600 | — | — |
| 2025-09-16 | $31.61 | $36.05 | 5,619,700 | — | — |
| 2025-09-15 | $33.43 | $38.13 | 4,016,100 | — | — |
| 2025-09-12 | $32.96 | $37.59 | 2,391,300 | — | — |
| 2025-09-11 | $32.90 | $37.52 | 2,778,400 | — | — |
| 2025-09-10 | $33.12 | $37.77 | 2,970,000 | — | — |
| 2025-09-09 | $32.52 | $37.09 | 2,981,600 | — | — |
| 2025-09-08 | $32.76 | $37.36 | 3,592,800 | — | — |
| 2025-09-05 | $32.19 | $36.71 | 2,934,100 | — | — |
| 2025-09-04 | $31.55 | $35.98 | 4,373,800 | — | — |
| 2025-09-03 | $32.09 | $36.60 | 4,031,800 | — | — |
| 2025-09-02 | $31.99 | $36.48 | 6,541,700 | — | — |
| 2025-08-29 | $30.45 | $34.73 | 2,989,200 | — | — |
| 2025-08-28 | $29.65 | $33.82 | 1,835,000 | — | — |
| 2025-08-27 | $29.72 | $33.90 | 3,181,500 | — | — |
| 2025-08-26 | $29.30 | $33.42 | 3,112,900 | — | — |
| 2025-08-25 | $28.39 | $32.38 | 2,349,700 | — | — |
| 2025-08-22 | $28.40 | $32.39 | 3,519,200 | — | — |
| 2025-08-21 | $27.78 | $31.68 | 4,113,100 | — | — |
| 2025-08-20 | $26.51 | $30.23 | 3,539,300 | — | — |
| 2025-08-19 | $25.76 | $29.38 | 3,125,600 | — | — |
| 2025-08-18 | $26.14 | $29.81 | 1,843,300 | — | — |
| 2025-08-15 | $25.99 | $29.64 | 3,694,700 | — | — |
| 2025-08-14 | $25.40 | $28.97 | 1,754,000 | — | — |
| 2025-08-13 | $25.63 | $29.23 | 2,789,800 | — | — |
| 2025-08-12 | $25.95 | $29.60 | 2,074,900 | — | — |
| 2025-08-11 | $26.12 | $29.79 | 2,791,600 | — | — |
| 2025-08-08 | $26.18 | $29.86 | 4,486,200 | — | — |
| 2025-08-07 | $26.38 | $30.09 | 2,827,700 | — | — |
| 2025-08-06 | $26.41 | $30.12 | 3,626,300 | — | — |
| 2025-08-05 | $26.23 | $29.92 | 3,651,900 | — | — |
| 2025-08-04 | $25.58 | $29.17 | 2,844,900 | — | — |
| 2025-08-01 | $24.87 | $28.36 | 4,965,700 | — | — |
| 2025-07-31 | $24.30 | $27.71 | 7,076,900 | — | — |
| 2025-07-30 | $25.37 | $28.93 | 5,515,500 | — | — |
| 2025-07-29 | $25.68 | $29.29 | 2,762,200 | — | — |
| 2025-07-28 | $25.33 | $28.89 | 2,242,000 | — | — |
| 2025-07-25 | $25.87 | $29.50 | 3,269,900 | — | — |
| 2025-07-24 | $25.72 | $29.33 | 2,739,300 | — | — |
| 2025-07-23 | $26.22 | $29.90 | 3,073,100 | — | — |
| 2025-07-22 | $26.38 | $30.09 | 3,785,500 | — | — |
| 2025-07-21 | $25.72 | $29.33 | 3,783,200 | — | — |
| 2025-07-18 | $24.89 | $28.39 | 4,113,900 | — | — |
| 2025-07-17 | $25.38 | $28.95 | 3,701,000 | — | — |
| 2025-07-16 | $25.95 | $29.60 | 3,832,600 | — | — |
| 2025-07-15 | $26.31 | $30.01 | 3,559,100 | — | — |
| 2025-07-14 | $26.54 | $30.27 | 2,879,700 | — | — |
| 2025-07-11 | $26.62 | $30.36 | 3,268,600 | — | — |
| 2025-07-10 | $26.11 | $29.78 | 3,815,500 | — | — |
| 2025-07-09 | $26.45 | $30.17 | 2,658,000 | — | — |
| 2025-07-08 | $26.10 | $29.77 | 4,152,000 | — | — |
| 2025-07-07 | $27.72 | $31.61 | 3,385,600 | — | — |
| 2025-07-03 | $26.99 | $30.78 | 1,661,600 | — | — |
| 2025-07-02 | $26.97 | $30.76 | 2,548,300 | — | — |
| 2025-07-01 | $26.58 | $30.31 | 1,985,600 | — | — |
| 2025-06-30 | $26.56 | $30.29 | 3,507,400 | — | — |
| 2025-06-27 | $25.59 | $29.19 | 3,609,300 | — | — |
| 2025-06-26 | $26.14 | $29.81 | 5,343,700 | — | — |
| 2025-06-25 | $26.11 | $29.78 | 3,017,600 | — | — |
| 2025-06-24 | $25.85 | $29.48 | 3,909,900 | — | — |
| 2025-06-23 | $26.74 | $30.50 | 1,903,100 | — | — |
| 2025-06-20 | $26.45 | $30.17 | 5,842,700 | — | — |
| 2025-06-18 | $26.70 | $30.45 | 2,503,900 | — | — |
| 2025-06-17 | $26.83 | $30.60 | 3,310,900 | — | — |
| 2025-06-16 | $26.87 | $30.65 | 4,879,700 | — | — |
| 2025-06-13 | $27.53 | $31.40 | 3,728,200 | — | — |
| 2025-06-12 | $27.50 | $31.36 | 3,086,300 | — | — |
| 2025-06-11 | $27.15 | $30.94 | 2,161,500 | — | — |
| 2025-06-10 | $26.81 | $30.55 | 3,542,800 | — | — |
| 2025-06-09 | $27.21 | $31.00 | 2,468,200 | — | — |
| 2025-06-06 | $26.66 | $30.38 | 5,252,600 | — | — |
| 2025-06-05 | $27.00 | $30.77 | 4,052,700 | — | — |
| 2025-06-04 | $27.10 | $30.88 | 3,032,000 | — | — |
| 2025-06-03 | $26.91 | $30.66 | 4,060,800 | — | — |
| 2025-06-02 | $27.35 | $31.16 | 6,735,000 | — | — |
| 2025-05-30 | $25.89 | $29.50 | 6,032,700 | — | — |
| 2025-05-29 | $25.67 | $29.25 | 1,961,300 | — | — |
| 2025-05-28 | $25.72 | $29.31 | 2,118,400 | — | — |
| 2025-05-27 | $25.73 | $29.32 | 3,024,600 | — | — |
| 2025-05-23 | $26.24 | $29.90 | 3,043,100 | — | — |
| 2025-05-22 | $25.68 | $29.26 | 3,572,900 | — | — |
| 2025-05-21 | $26.10 | $29.74 | 4,331,000 | — | — |
| 2025-05-20 | $25.53 | $29.09 | 3,102,000 | — | — |
| 2025-05-19 | $25.08 | $28.58 | 2,441,400 | — | — |
| 2025-05-16 | $24.50 | $27.92 | 3,065,400 | — | — |
| 2025-05-15 | $24.54 | $27.96 | 4,083,700 | — | — |
| 2025-05-14 | $23.81 | $27.13 | 5,024,600 | — | — |
| 2025-05-13 | $24.77 | $28.22 | 3,777,200 | — | — |
| 2025-05-12 | $24.88 | $28.35 | 4,821,000 | — | — |
| 2025-05-09 | $27.05 | $30.82 | 3,655,000 | — | — |
| 2025-05-08 | $26.61 | $30.32 | 3,321,400 | — | — |
| 2025-05-07 | $27.14 | $30.92 | 3,212,500 | — | — |
| 2025-05-06 | $27.24 | $31.04 | 6,108,500 | — | — |
| 2025-05-05 | $25.70 | $29.28 | 5,632,200 | — | — |
| 2025-05-02 | $24.72 | $28.17 | 5,293,600 | — | — |
| 2025-05-01 | $25.73 | $29.32 | 12,638,600 | — | — |
| 2025-04-30 | $28.52 | $32.50 | 3,552,000 | — | — |
| 2025-04-29 | $28.13 | $32.05 | 2,453,500 | — | — |
| 2025-04-28 | $28.43 | $32.39 | 2,822,300 | — | — |
| 2025-04-25 | $27.96 | $31.86 | 2,256,100 | — | — |
| 2025-04-24 | $28.26 | $32.20 | 2,117,500 | — | — |
| 2025-04-23 | $27.86 | $31.75 | 6,170,800 | — | — |
| 2025-04-22 | $28.85 | $32.87 | 5,536,100 | — | — |
| 2025-04-21 | $29.75 | $33.90 | 3,926,600 | — | — |
| 2025-04-17 | $29.58 | $33.70 | 3,122,800 | — | — |
| 2025-04-16 | $30.33 | $34.56 | 3,470,000 | — | — |
| 2025-04-15 | $29.63 | $33.76 | 2,781,000 | — | — |
| 2025-04-14 | $29.38 | $33.48 | 3,484,300 | — | — |
| 2025-04-11 | $29.22 | $33.29 | 6,019,100 | — | — |
| 2025-04-10 | $27.97 | $31.87 | 5,584,900 | — | — |
| 2025-04-09 | $26.54 | $30.24 | 6,046,900 | — | — |
| 2025-04-08 | $24.50 | $27.92 | 3,571,800 | — | — |
| 2025-04-07 | $24.53 | $27.95 | 4,811,800 | — | — |
| 2025-04-04 | $24.52 | $27.94 | 6,651,500 | — | — |
| 2025-04-03 | $26.87 | $30.62 | 5,398,200 | — | — |
| 2025-04-02 | $26.51 | $30.21 | 3,546,400 | — | — |
| 2025-04-01 | $26.76 | $30.49 | 2,703,100 | — | — |
| 2025-03-31 | $26.74 | $30.47 | 4,452,800 | — | — |
| 2025-03-28 | $26.57 | $30.28 | 3,773,700 | — | — |
| 2025-03-27 | $26.71 | $30.43 | 2,822,800 | — | — |
| 2025-03-26 | $25.83 | $29.43 | 2,268,900 | — | — |
| 2025-03-25 | $26.20 | $29.85 | 3,002,100 | — | — |
| 2025-03-24 | $25.67 | $29.25 | 3,270,600 | — | — |
| 2025-03-21 | $26.11 | $29.75 | 6,416,900 | — | — |
| 2025-03-20 | $26.09 | $29.73 | 3,321,900 | — | — |
| 2025-03-19 | $26.13 | $29.77 | 3,058,000 | — | — |
| 2025-03-18 | $25.84 | $29.44 | 4,747,000 | — | — |
| 2025-03-17 | $25.83 | $29.43 | 3,935,500 | — | — |
| 2025-03-14 | $25.15 | $28.66 | 3,472,200 | — | — |
| 2025-03-13 | $24.87 | $28.34 | 4,323,600 | — | — |
| 2025-03-12 | $24.52 | $27.91 | 3,653,900 | — | — |
| 2025-03-11 | $23.95 | $27.26 | 3,647,200 | — | — |
| 2025-03-10 | $23.05 | $26.24 | 4,361,800 | — | — |
| 2025-03-07 | $23.77 | $27.06 | 5,155,500 | — | — |
| 2025-03-06 | $23.89 | $27.19 | 5,199,300 | — | — |
| 2025-03-05 | $24.35 | $27.72 | 4,393,800 | — | — |
| 2025-03-04 | $23.13 | $26.33 | 2,499,100 | — | — |
| 2025-03-03 | $23.05 | $26.24 | 3,288,900 | — | — |
| 2025-02-28 | $22.86 | $26.02 | 2,462,500 | — | — |
| 2025-02-27 | $22.63 | $25.76 | 2,980,300 | — | — |
| 2025-02-26 | $23.57 | $26.83 | 2,764,200 | — | — |
| 2025-02-25 | $23.13 | $26.33 | 3,271,300 | — | — |
| 2025-02-24 | $23.17 | $26.37 | 3,263,400 | — | — |
| 2025-02-21 | $22.69 | $25.83 | 3,118,300 | — | — |
| 2025-02-20 | $23.27 | $26.49 | 4,106,800 | — | — |
| 2025-02-19 | $22.68 | $25.82 | 2,238,500 | — | — |
| 2025-02-18 | $22.70 | $25.84 | 3,299,000 | — | — |
| 2025-02-14 | $22.30 | $25.38 | 4,649,500 | — | — |
| 2025-02-13 | $23.08 | $26.27 | 2,157,400 | — | — |
| 2025-02-12 | $22.86 | $26.02 | 3,042,200 | — | — |
| 2025-02-11 | $22.48 | $25.59 | 2,620,100 | — | — |
| 2025-02-10 | $22.81 | $25.96 | 3,025,000 | — | — |
| 2025-02-07 | $22.18 | $25.25 | 2,358,800 | — | — |
| 2025-02-06 | $22.25 | $25.33 | 1,969,800 | — | — |
| 2025-02-05 | $22.33 | $25.42 | 2,733,100 | — | — |
| 2025-02-04 | $21.49 | $24.46 | 1,727,900 | — | — |
| 2025-02-03 | $21.38 | $24.34 | 3,081,200 | — | — |
| 2025-01-31 | $20.93 | $23.82 | 1,812,600 | — | — |
| 2025-01-30 | $21.21 | $24.14 | 2,736,100 | — | — |
| 2025-01-29 | $20.53 | $23.37 | 1,283,400 | — | — |
| 2025-01-28 | $20.48 | $23.31 | 1,377,200 | — | — |
| 2025-01-27 | $20.14 | $22.93 | 1,978,100 | — | — |
| 2025-01-24 | $20.60 | $23.45 | 1,461,600 | — | — |
| 2025-01-23 | $20.12 | $22.90 | 2,004,600 | — | — |
| 2025-01-22 | $20.18 | $22.97 | 2,246,300 | — | — |
| 2025-01-21 | $19.91 | $22.66 | 2,141,300 | — | — |
| 2025-01-17 | $19.54 | $22.24 | 1,128,700 | — | — |
| 2025-01-16 | $19.46 | $22.15 | 1,964,400 | — | — |
| 2025-01-15 | $19.40 | $22.08 | 1,949,700 | — | — |
| 2025-01-14 | $19.55 | $22.25 | 2,163,000 | — | — |
| 2025-01-13 | $19.16 | $21.81 | 1,995,200 | — | — |
| 2025-01-10 | $19.51 | $22.21 | 2,247,800 | — | — |
| 2025-01-08 | $19.33 | $22.00 | 1,576,100 | — | — |
| 2025-01-07 | $18.73 | $21.32 | 2,182,000 | — | — |
| 2025-01-06 | $18.69 | $21.27 | 1,515,900 | — | — |
| 2025-01-03 | $19.17 | $21.82 | 1,436,100 | — | — |
| 2025-01-02 | $19.26 | $21.92 | 2,878,900 | — | — |