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
- 2012-05-15 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 | $41.70 | $68.14 | 1,737,620 | — | — |
| 2025-12-30 | $41.95 | $68.55 | 2,023,380 | — | — |
| 2025-12-29 | $42.25 | $69.04 | 3,110,120 | — | — |
| 2025-12-26 | $41.60 | $67.98 | 1,978,720 | — | — |
| 2025-12-24 | $41.30 | $67.49 | 2,090,040 | — | — |
| 2025-12-23 | $41.35 | $67.57 | 2,801,540 | — | — |
| 2025-12-22 | $41.60 | $67.98 | 3,166,800 | — | — |
| 2025-12-19 | $41.45 | $67.73 | 6,890,420 | — | — |
| 2025-12-18 | $41.70 | $68.14 | 3,617,980 | — | — |
| 2025-12-17 | $41.85 | $68.39 | 3,771,380 | — | — |
| 2025-12-16 | $41.60 | $67.98 | 4,065,280 | — | — |
| 2025-12-15 | $41.25 | $67.40 | 4,468,820 | — | — |
| 2025-12-12 | $41.15 | $67.24 | 3,295,400 | — | — |
| 2025-12-11 | $41.65 | $68.06 | 3,556,980 | — | — |
| 2025-12-10 | $41.00 | $67.00 | 3,754,380 | — | — |
| 2025-12-09 | $40.55 | $66.26 | 3,753,480 | — | — |
| 2025-12-08 | $41.25 | $67.40 | 3,418,700 | — | — |
| 2025-12-05 | $41.50 | $67.81 | 3,380,060 | — | — |
| 2025-12-04 | $41.60 | $67.98 | 3,321,040 | — | — |
| 2025-12-03 | $42.30 | $69.12 | 4,031,140 | — | — |
| 2025-12-02 | $42.00 | $68.63 | 3,944,620 | — | — |
| 2025-12-01 | $42.70 | $69.77 | 3,623,600 | — | — |
| 2025-11-28 | $42.60 | $69.61 | 1,729,840 | — | — |
| 2025-11-26 | $43.10 | $70.43 | 3,700,320 | — | — |
| 2025-11-25 | $42.55 | $69.53 | 7,057,580 | — | — |
| 2025-11-24 | $42.35 | $69.20 | 8,030,500 | — | — |
| 2025-11-21 | $42.50 | $69.45 | 6,196,380 | — | — |
| 2025-11-20 | $41.80 | $68.30 | 3,986,520 | — | — |
| 2025-11-19 | $42.10 | $68.79 | 3,564,160 | — | — |
| 2025-11-18 | $42.30 | $69.12 | 5,396,960 | — | — |
| 2025-11-17 | $42.25 | $69.04 | 4,643,360 | — | — |
| 2025-11-14 | $42.40 | $69.28 | 4,313,680 | — | — |
| 2025-11-13 | $42.90 | $70.10 | 5,768,660 | — | — |
| 2025-11-12 | $42.05 | $68.71 | 3,767,320 | — | — |
| 2025-11-11 | $42.30 | $69.12 | 3,865,100 | — | — |
| 2025-11-10 | $42.15 | $68.88 | 5,274,900 | — | — |
| 2025-11-07 | $41.85 | $68.39 | 5,304,980 | — | — |
| 2025-11-06 | $41.10 | $67.16 | 8,496,620 | — | — |
| 2025-11-05 | $40.35 | $65.93 | 9,408,460 | — | — |
| 2025-11-04 | $39.35 | $64.30 | 6,224,440 | — | — |
| 2025-11-03 | $39.30 | $64.22 | 6,718,840 | — | — |
| 2025-10-31 | $39.50 | $64.55 | 7,728,400 | — | — |
| 2025-10-30 | $39.25 | $64.14 | 7,276,040 | — | — |
| 2025-10-29 | $40.00 | $65.36 | 8,165,300 | — | — |
| 2025-10-28 | $41.75 | $68.22 | 6,984,180 | — | — |
| 2025-10-27 | $41.35 | $67.57 | 4,647,100 | — | — |
| 2025-10-24 | $40.70 | $66.51 | 3,762,800 | — | — |
| 2025-10-23 | $41.15 | $67.24 | 3,546,880 | — | — |
| 2025-10-22 | $40.70 | $66.51 | 3,924,020 | — | — |
| 2025-10-21 | $40.70 | $66.51 | 2,389,120 | — | — |
| 2025-10-20 | $40.75 | $66.59 | 2,298,360 | — | — |
| 2025-10-17 | $40.75 | $66.59 | 3,464,820 | — | — |
| 2025-10-16 | $40.70 | $66.51 | 6,076,500 | — | — |
| 2025-10-15 | $40.25 | $65.77 | 2,926,540 | — | — |
| 2025-10-14 | $40.50 | $66.18 | 4,438,580 | — | — |
| 2025-10-13 | $39.90 | $65.20 | 4,647,760 | — | — |
| 2025-10-10 | $39.65 | $64.79 | 5,128,620 | — | — |
| 2025-10-09 | $39.10 | $63.89 | 3,738,820 | — | — |
| 2025-10-08 | $39.85 | $65.12 | 2,283,260 | — | — |
| 2025-10-07 | $39.80 | $65.04 | 3,106,080 | — | — |
| 2025-10-06 | $40.35 | $65.93 | 2,491,900 | — | — |
| 2025-10-03 | $40.90 | $66.83 | 2,897,980 | — | — |
| 2025-10-02 | $41.15 | $67.24 | 3,221,440 | — | — |
| 2025-10-01 | $40.95 | $66.91 | 3,147,660 | — | — |
| 2025-09-30 | $40.90 | $66.83 | 4,710,960 | — | — |
| 2025-09-29 | $40.70 | $66.51 | 3,597,000 | — | — |
| 2025-09-26 | $40.25 | $65.77 | 3,954,200 | — | — |
| 2025-09-25 | $39.85 | $65.12 | 6,095,440 | — | — |
| 2025-09-24 | $39.90 | $65.20 | 5,840,940 | — | — |
| 2025-09-23 | $40.45 | $66.10 | 6,164,100 | — | — |
| 2025-09-22 | $41.25 | $67.40 | 4,716,220 | — | — |
| 2025-09-19 | $41.30 | $67.49 | 9,587,020 | — | — |
| 2025-09-18 | $41.55 | $67.90 | 3,467,280 | — | — |
| 2025-09-17 | $41.40 | $67.65 | 4,350,120 | — | — |
| 2025-09-16 | $41.95 | $68.55 | 4,960,420 | — | — |
| 2025-09-15 | $41.40 | $67.65 | 4,854,800 | — | — |
| 2025-09-12 | $41.40 | $67.65 | 2,588,600 | — | — |
| 2025-09-11 | $41.65 | $68.06 | 5,086,660 | — | — |
| 2025-09-10 | $41.15 | $67.24 | 3,586,340 | — | — |
| 2025-09-09 | $40.95 | $66.91 | 3,444,380 | — | — |
| 2025-09-08 | $41.10 | $67.16 | 4,091,100 | — | — |
| 2025-09-05 | $41.50 | $67.81 | 4,055,320 | — | — |
| 2025-09-04 | $41.75 | $68.22 | 4,510,060 | — | — |
| 2025-09-03 | $41.75 | $68.22 | 4,117,660 | — | — |
| 2025-09-02 | $42.10 | $68.79 | 4,743,600 | — | — |
| 2025-08-29 | $43.15 | $70.51 | 3,187,620 | — | — |
| 2025-08-28 | $42.75 | $69.86 | 4,219,520 | — | — |
| 2025-08-27 | $42.55 | $69.53 | 3,931,540 | — | — |
| 2025-08-26 | $42.25 | $69.04 | 4,794,640 | — | — |
| 2025-08-25 | $42.65 | $69.69 | 4,179,640 | — | — |
| 2025-08-22 | $43.55 | $71.16 | 4,079,220 | — | — |
| 2025-08-21 | $43.25 | $70.67 | 5,545,480 | — | — |
| 2025-08-20 | $42.85 | $70.02 | 4,035,560 | — | — |
| 2025-08-19 | $42.65 | $69.69 | 6,460,460 | — | — |
| 2025-08-18 | $42.40 | $69.28 | 6,592,200 | — | — |
| 2025-08-15 | $43.65 | $71.33 | 13,111,680 | — | — |
| 2025-08-14 | $43.80 | $71.57 | 18,641,980 | — | — |
| 2025-08-13 | $49.70 | $81.21 | 4,586,460 | — | — |
| 2025-08-12 | $48.85 | $79.82 | 4,129,360 | — | — |
| 2025-08-11 | $48.20 | $78.76 | 3,202,480 | — | — |
| 2025-08-08 | $48.35 | $79.01 | 3,087,560 | — | — |
| 2025-08-07 | $48.20 | $78.76 | 5,545,000 | — | — |
| 2025-08-06 | $47.05 | $76.88 | 5,186,400 | — | — |
| 2025-08-05 | $46.90 | $76.64 | 3,408,660 | — | — |
| 2025-08-04 | $47.00 | $76.80 | 3,449,460 | — | — |
| 2025-08-01 | $46.50 | $75.98 | 4,554,880 | — | — |
| 2025-07-31 | $46.75 | $76.39 | 7,022,980 | — | — |
| 2025-07-30 | $47.65 | $77.86 | 6,578,920 | — | — |
| 2025-07-29 | $48.30 | $78.92 | 5,533,180 | — | — |
| 2025-07-28 | $48.15 | $78.68 | 2,888,840 | — | — |
| 2025-07-25 | $48.70 | $79.58 | 2,979,900 | — | — |
| 2025-07-24 | $48.80 | $79.74 | 3,655,960 | — | — |
| 2025-07-23 | $49.05 | $80.15 | 3,655,140 | — | — |
| 2025-07-22 | $48.45 | $79.17 | 3,314,480 | — | — |
| 2025-07-21 | $47.05 | $76.88 | 2,694,440 | — | — |
| 2025-07-18 | $47.70 | $77.94 | 4,157,220 | — | — |
| 2025-07-17 | $47.55 | $77.70 | 2,886,160 | — | — |
| 2025-07-16 | $47.30 | $77.29 | 2,349,180 | — | — |
| 2025-07-15 | $47.20 | $77.13 | 3,587,260 | — | — |
| 2025-07-14 | $48.10 | $78.60 | 3,025,640 | — | — |
| 2025-07-11 | $48.30 | $78.92 | 2,884,840 | — | — |
| 2025-07-10 | $49.15 | $80.31 | 3,830,160 | — | — |
| 2025-07-09 | $49.00 | $80.07 | 3,852,960 | — | — |
| 2025-07-08 | $49.10 | $80.23 | 6,779,340 | — | — |
| 2025-07-07 | $48.40 | $79.09 | 6,144,820 | — | — |
| 2025-07-03 | $48.15 | $78.68 | 4,064,960 | — | — |
| 2025-07-02 | $48.45 | $79.17 | 4,617,920 | — | — |
| 2025-07-01 | $47.35 | $77.37 | 7,335,640 | — | — |
| 2025-06-30 | $45.95 | $75.08 | 4,788,640 | — | — |
| 2025-06-27 | $45.95 | $75.08 | 4,046,920 | — | — |
| 2025-06-26 | $46.05 | $75.25 | 4,236,140 | — | — |
| 2025-06-25 | $45.25 | $73.94 | 4,676,440 | — | — |
| 2025-06-24 | $45.90 | $75.00 | 4,296,500 | — | — |
| 2025-06-23 | $45.35 | $74.10 | 4,799,960 | — | — |
| 2025-06-20 | $44.85 | $73.29 | 24,825,620 | — | — |
| 2025-06-18 | $45.25 | $73.94 | 5,319,140 | — | — |
| 2025-06-17 | $45.35 | $74.10 | 4,306,980 | — | — |
| 2025-06-16 | $45.95 | $75.08 | 3,783,380 | — | — |
| 2025-06-13 | $45.50 | $74.35 | 4,299,140 | — | — |
| 2025-06-12 | $46.20 | $75.49 | 4,310,140 | — | — |
| 2025-06-11 | $45.80 | $74.84 | 4,822,800 | — | — |
| 2025-06-10 | $46.20 | $75.49 | 4,837,260 | — | — |
| 2025-06-09 | $45.90 | $75.00 | 4,060,220 | — | — |
| 2025-06-06 | $45.55 | $74.43 | 3,119,020 | — | — |
| 2025-06-05 | $45.20 | $73.86 | 4,035,840 | — | — |
| 2025-06-04 | $45.35 | $74.10 | 4,768,060 | — | — |
| 2025-06-03 | $45.50 | $74.35 | 4,697,400 | — | — |
| 2025-06-02 | $45.15 | $73.78 | 6,573,060 | — | — |
| 2025-05-30 | $45.55 | $74.43 | 7,290,580 | — | — |
| 2025-05-29 | $45.40 | $74.19 | 6,036,140 | — | — |
| 2025-05-28 | $45.15 | $73.78 | 5,610,640 | — | — |
| 2025-05-27 | $45.85 | $74.92 | 5,888,080 | — | — |
| 2025-05-23 | $44.80 | $73.21 | 4,990,180 | — | — |
| 2025-05-22 | $45.15 | $73.78 | 6,007,300 | — | — |
| 2025-05-21 | $45.90 | $73.96 | 4,458,460 | — | — |
| 2025-05-20 | $46.50 | $74.92 | 5,422,480 | — | — |
| 2025-05-19 | $47.20 | $76.05 | 5,232,600 | — | — |
| 2025-05-16 | $47.20 | $76.05 | 4,370,800 | — | — |
| 2025-05-15 | $46.55 | $75.00 | 6,506,120 | — | — |
| 2025-05-14 | $45.90 | $73.96 | 8,418,640 | — | — |
| 2025-05-13 | $45.85 | $73.88 | 6,756,520 | — | — |
| 2025-05-12 | $46.70 | $75.25 | 7,387,760 | — | — |
| 2025-05-09 | $45.60 | $73.47 | 2,676,680 | — | — |
| 2025-05-08 | $45.85 | $73.88 | 6,469,420 | — | — |
| 2025-05-07 | $45.55 | $73.39 | 9,804,040 | — | — |
| 2025-05-06 | $45.90 | $73.96 | 7,259,700 | — | — |
| 2025-05-05 | $46.55 | $75.00 | 7,935,720 | — | — |
| 2025-05-02 | $46.60 | $75.09 | 7,885,160 | — | — |
| 2025-05-01 | $45.40 | $73.15 | 11,912,260 | — | — |
| 2025-04-30 | $46.00 | $74.12 | 46,081,600 | — | — |
| 2025-04-29 | $46.65 | $75.17 | 28,375,560 | — | — |
| 2025-04-28 | $48.15 | $77.58 | 6,506,700 | — | — |
| 2025-04-25 | $47.70 | $76.86 | 5,165,400 | — | — |
| 2025-04-24 | $48.30 | $77.82 | 5,966,160 | — | — |
| 2025-04-23 | $47.60 | $76.70 | 6,348,920 | — | — |
| 2025-04-22 | $47.80 | $77.02 | 7,983,420 | — | — |
| 2025-04-21 | $46.55 | $75.00 | 4,436,820 | — | — |
| 2025-04-17 | $46.95 | $75.65 | 6,106,820 | — | — |
| 2025-04-16 | $46.25 | $74.52 | 6,302,860 | — | — |
| 2025-04-15 | $46.80 | $75.41 | 5,691,840 | — | — |
| 2025-04-14 | $47.70 | $76.86 | 8,839,620 | — | — |
| 2025-04-11 | $46.65 | $75.17 | 14,001,100 | — | — |
| 2025-04-10 | $45.10 | $72.67 | 11,508,220 | — | — |
| 2025-04-09 | $45.10 | $72.67 | 10,392,560 | — | — |
| 2025-04-08 | $42.85 | $69.04 | 8,565,660 | — | — |
| 2025-04-07 | $44.60 | $71.86 | 13,263,460 | — | — |
| 2025-04-04 | $46.10 | $74.28 | 9,698,460 | — | — |
| 2025-04-03 | $47.85 | $77.10 | 6,793,060 | — | — |
| 2025-04-02 | $49.00 | $78.95 | 6,958,380 | — | — |
| 2025-04-01 | $49.05 | $79.03 | 7,439,580 | — | — |
| 2025-03-31 | $48.50 | $78.15 | 5,121,940 | — | — |
| 2025-03-28 | $48.20 | $77.66 | 4,390,220 | — | — |
| 2025-03-27 | $48.55 | $78.23 | 4,444,720 | — | — |
| 2025-03-26 | $48.00 | $77.34 | 5,568,380 | — | — |
| 2025-03-25 | $47.20 | $76.05 | 5,035,760 | — | — |
| 2025-03-24 | $47.75 | $76.94 | 4,989,920 | — | — |
| 2025-03-21 | $47.20 | $76.05 | 12,382,660 | — | — |
| 2025-03-20 | $48.60 | $78.31 | 5,892,580 | — | — |
| 2025-03-19 | $49.20 | $79.27 | 4,378,160 | — | — |
| 2025-03-18 | $49.60 | $79.92 | 5,087,320 | — | — |
| 2025-03-17 | $49.20 | $79.27 | 3,392,560 | — | — |
| 2025-03-14 | $48.90 | $78.79 | 3,810,680 | — | — |
| 2025-03-13 | $48.15 | $77.58 | 4,546,840 | — | — |
| 2025-03-12 | $49.65 | $80.00 | 4,320,140 | — | — |
| 2025-03-11 | $50.00 | $80.56 | 6,301,280 | — | — |
| 2025-03-10 | $51.30 | $82.66 | 6,134,060 | — | — |
| 2025-03-07 | $51.45 | $82.90 | 5,257,840 | — | — |
| 2025-03-06 | $50.55 | $81.45 | 5,295,140 | — | — |
| 2025-03-05 | $50.35 | $81.13 | 4,994,500 | — | — |
| 2025-03-04 | $49.80 | $80.24 | 7,269,940 | — | — |
| 2025-03-03 | $50.65 | $81.61 | 6,498,260 | — | — |
| 2025-02-28 | $50.60 | $81.53 | 6,159,240 | — | — |
| 2025-02-27 | $50.30 | $81.05 | 4,743,100 | — | — |
| 2025-02-26 | $50.45 | $81.29 | 7,671,460 | — | — |
| 2025-02-25 | $51.60 | $82.11 | 3,039,780 | — | — |
| 2025-02-24 | $51.30 | $81.63 | 5,531,260 | — | — |
| 2025-02-21 | $51.25 | $81.55 | 4,342,080 | — | — |
| 2025-02-20 | $51.95 | $82.67 | 5,491,700 | — | — |
| 2025-02-19 | $51.00 | $81.16 | 3,472,140 | — | — |
| 2025-02-18 | $50.85 | $80.92 | 3,858,840 | — | — |
| 2025-02-14 | $50.35 | $80.12 | 2,066,700 | — | — |
| 2025-02-13 | $50.50 | $80.36 | 3,135,380 | — | — |
| 2025-02-12 | $49.95 | $79.48 | 2,379,580 | — | — |
| 2025-02-11 | $50.15 | $79.80 | 2,772,700 | — | — |
| 2025-02-10 | $50.20 | $79.88 | 2,887,740 | — | — |
| 2025-02-07 | $50.10 | $79.72 | 3,447,060 | — | — |
| 2025-02-06 | $50.15 | $79.80 | 4,893,540 | — | — |
| 2025-02-05 | $51.10 | $81.31 | 8,620,840 | — | — |
| 2025-02-04 | $50.25 | $79.96 | 7,953,140 | — | — |
| 2025-02-03 | $47.80 | $76.06 | 6,891,100 | — | — |
| 2025-01-31 | $48.60 | $77.34 | 5,636,340 | — | — |
| 2025-01-30 | $48.75 | $77.58 | 2,833,900 | — | — |
| 2025-01-29 | $48.75 | $77.58 | 3,935,060 | — | — |
| 2025-01-28 | $49.05 | $78.05 | 2,525,000 | — | — |
| 2025-01-27 | $49.45 | $78.69 | 3,226,840 | — | — |
| 2025-01-24 | $48.80 | $77.65 | 2,670,160 | — | — |
| 2025-01-23 | $48.85 | $77.73 | 2,164,620 | — | — |
| 2025-01-22 | $48.60 | $77.34 | 2,784,920 | — | — |
| 2025-01-21 | $48.95 | $77.89 | 3,989,680 | — | — |
| 2025-01-17 | $48.50 | $77.18 | 3,001,600 | — | — |
| 2025-01-16 | $48.50 | $77.18 | 3,853,580 | — | — |
| 2025-01-15 | $48.05 | $76.46 | 5,708,720 | — | — |
| 2025-01-14 | $47.60 | $75.75 | 3,249,400 | — | — |
| 2025-01-13 | $47.60 | $75.75 | 2,932,820 | — | — |
| 2025-01-10 | $47.05 | $74.87 | 3,423,420 | — | — |
| 2025-01-08 | $47.75 | $75.98 | 2,340,320 | — | — |
| 2025-01-07 | $47.50 | $75.59 | 3,232,360 | — | — |
| 2025-01-06 | $47.15 | $75.03 | 4,133,380 | — | — |
| 2025-01-03 | $46.65 | $74.23 | 2,372,920 | — | — |
| 2025-01-02 | $46.75 | $74.39 | 2,363,720 | — | — |