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
- 1998-05-01 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 | $39.48 | $42.36 | 1,547,100 | — | — |
| 2025-12-30 | $40.40 | $43.35 | 2,398,700 | — | — |
| 2025-12-29 | $40.09 | $43.02 | 1,670,100 | — | — |
| 2025-12-26 | $40.59 | $43.56 | 1,661,700 | — | — |
| 2025-12-24 | $40.76 | $43.74 | 718,400 | — | — |
| 2025-12-23 | $40.86 | $43.85 | 1,554,400 | — | — |
| 2025-12-22 | $40.79 | $43.77 | 2,024,400 | — | — |
| 2025-12-19 | $40.39 | $43.34 | 4,884,800 | — | — |
| 2025-12-18 | $39.30 | $42.17 | 3,146,300 | — | — |
| 2025-12-17 | $38.87 | $41.71 | 3,795,800 | — | — |
| 2025-12-16 | $40.28 | $43.22 | 5,390,900 | — | — |
| 2025-12-15 | $43.91 | $47.12 | 2,521,100 | — | — |
| 2025-12-12 | $44.31 | $47.55 | 4,626,200 | — | — |
| 2025-12-11 | $47.04 | $50.48 | 2,662,300 | — | — |
| 2025-12-10 | $46.85 | $50.27 | 5,540,500 | — | — |
| 2025-12-09 | $44.61 | $47.87 | 3,421,700 | — | — |
| 2025-12-08 | $44.71 | $47.98 | 3,638,000 | — | — |
| 2025-12-05 | $43.23 | $46.39 | 4,110,600 | — | — |
| 2025-12-04 | $43.18 | $46.34 | 4,590,100 | — | — |
| 2025-12-03 | $43.93 | $47.14 | 5,742,900 | — | — |
| 2025-12-02 | $40.65 | $43.53 | 5,122,400 | — | — |
| 2025-12-01 | $37.74 | $40.41 | 3,329,600 | — | — |
| 2025-11-28 | $36.39 | $38.97 | 1,901,600 | — | — |
| 2025-11-26 | $34.92 | $37.39 | 2,461,600 | — | — |
| 2025-11-25 | $33.80 | $36.19 | 2,622,400 | — | — |
| 2025-11-24 | $33.14 | $35.49 | 3,213,400 | — | — |
| 2025-11-21 | $32.05 | $34.32 | 3,650,800 | — | — |
| 2025-11-20 | $30.19 | $32.33 | 4,138,200 | — | — |
| 2025-11-19 | $31.43 | $33.66 | 2,333,900 | — | — |
| 2025-11-18 | $30.69 | $32.86 | 3,073,500 | — | — |
| 2025-11-17 | $30.89 | $33.08 | 2,270,100 | — | — |
| 2025-11-14 | $31.68 | $33.92 | 3,138,100 | — | — |
| 2025-11-13 | $31.95 | $34.21 | 3,383,700 | — | — |
| 2025-11-12 | $34.47 | $36.91 | 2,074,700 | — | — |
| 2025-11-11 | $34.26 | $36.69 | 1,647,800 | — | — |
| 2025-11-10 | $35.21 | $37.70 | 3,665,500 | — | — |
| 2025-11-07 | $34.78 | $37.24 | 3,550,400 | — | — |
| 2025-11-06 | $35.15 | $37.64 | 3,538,500 | — | — |
| 2025-11-05 | $36.55 | $39.14 | 3,113,100 | — | — |
| 2025-11-04 | $35.25 | $37.75 | 5,389,300 | — | — |
| 2025-11-03 | $37.84 | $40.52 | 10,475,800 | — | — |
| 2025-10-31 | $32.28 | $34.57 | 2,409,800 | — | — |
| 2025-10-30 | $31.92 | $34.18 | 2,582,500 | — | — |
| 2025-10-29 | $32.69 | $35.01 | 4,759,300 | — | — |
| 2025-10-28 | $32.16 | $34.44 | 9,760,000 | — | — |
| 2025-10-27 | $33.18 | $35.53 | 4,820,300 | — | — |
| 2025-10-24 | $32.77 | $35.09 | 3,169,500 | — | — |
| 2025-10-23 | $31.98 | $34.25 | 1,613,100 | — | — |
| 2025-10-22 | $30.77 | $32.95 | 2,310,600 | — | — |
| 2025-10-21 | $32.15 | $34.43 | 2,078,000 | — | — |
| 2025-10-20 | $32.28 | $34.57 | 2,009,300 | — | — |
| 2025-10-17 | $31.29 | $33.51 | 1,919,100 | — | — |
| 2025-10-16 | $31.50 | $33.73 | 3,730,000 | — | — |
| 2025-10-15 | $31.28 | $33.50 | 2,395,700 | — | — |
| 2025-10-14 | $29.91 | $32.03 | 2,393,200 | — | — |
| 2025-10-13 | $30.46 | $32.62 | 2,394,900 | — | — |
| 2025-10-10 | $28.26 | $30.26 | 5,046,100 | — | — |
| 2025-10-09 | $30.63 | $32.80 | 2,209,100 | — | — |
| 2025-10-08 | $30.61 | $32.78 | 2,907,600 | — | — |
| 2025-10-07 | $29.75 | $31.86 | 5,731,200 | — | — |
| 2025-10-06 | $30.57 | $32.74 | 2,468,900 | — | — |
| 2025-10-03 | $29.38 | $31.46 | 2,045,400 | — | — |
| 2025-10-02 | $29.64 | $31.74 | 1,395,000 | — | — |
| 2025-10-01 | $29.47 | $31.56 | 2,005,900 | — | — |
| 2025-09-30 | $28.40 | $30.41 | 2,088,600 | — | — |
| 2025-09-29 | $28.52 | $30.54 | 2,412,000 | — | — |
| 2025-09-26 | $29.03 | $31.09 | 1,642,600 | — | — |
| 2025-09-25 | $29.16 | $31.23 | 1,729,800 | — | — |
| 2025-09-24 | $29.36 | $31.44 | 1,725,400 | — | — |
| 2025-09-23 | $29.58 | $31.68 | 2,542,700 | — | — |
| 2025-09-22 | $29.53 | $31.62 | 3,021,800 | — | — |
| 2025-09-19 | $28.31 | $30.32 | 5,206,800 | — | — |
| 2025-09-18 | $29.16 | $31.23 | 4,287,700 | — | — |
| 2025-09-17 | $26.62 | $28.51 | 2,250,400 | — | — |
| 2025-09-16 | $27.04 | $28.96 | 3,734,600 | — | — |
| 2025-09-15 | $25.68 | $27.50 | 1,539,300 | — | — |
| 2025-09-12 | $25.46 | $27.26 | 1,630,100 | — | — |
| 2025-09-11 | $25.38 | $27.18 | 2,527,500 | — | — |
| 2025-09-10 | $24.79 | $26.55 | 2,847,400 | — | — |
| 2025-09-09 | $24.87 | $26.63 | 3,273,200 | — | — |
| 2025-09-08 | $24.83 | $26.59 | 2,371,900 | — | — |
| 2025-09-05 | $24.64 | $26.39 | 2,369,600 | — | — |
| 2025-09-04 | $24.29 | $26.01 | 1,352,200 | — | — |
| 2025-09-03 | $23.80 | $25.49 | 2,376,900 | — | — |
| 2025-09-02 | $23.90 | $25.50 | 1,412,000 | — | — |
| 2025-08-29 | $24.19 | $25.81 | 1,501,000 | — | — |
| 2025-08-28 | $24.66 | $26.32 | 1,460,100 | — | — |
| 2025-08-27 | $24.58 | $26.23 | 1,557,700 | — | — |
| 2025-08-26 | $24.36 | $26.00 | 1,768,500 | — | — |
| 2025-08-25 | $24.15 | $25.77 | 1,279,300 | — | — |
| 2025-08-22 | $24.09 | $25.71 | 2,201,700 | — | — |
| 2025-08-21 | $23.21 | $24.77 | 1,369,500 | — | — |
| 2025-08-20 | $23.00 | $24.54 | 1,969,100 | — | — |
| 2025-08-19 | $23.74 | $25.33 | 1,557,400 | — | — |
| 2025-08-18 | $24.05 | $25.66 | 1,544,700 | — | — |
| 2025-08-15 | $23.76 | $25.36 | 1,816,000 | — | — |
| 2025-08-14 | $24.52 | $26.17 | 1,655,400 | — | — |
| 2025-08-13 | $24.96 | $26.64 | 1,800,000 | — | — |
| 2025-08-12 | $24.36 | $26.00 | 2,002,400 | — | — |
| 2025-08-11 | $23.15 | $24.70 | 2,370,100 | — | — |
| 2025-08-08 | $23.13 | $24.68 | 2,284,900 | — | — |
| 2025-08-07 | $22.87 | $24.41 | 3,108,000 | — | — |
| 2025-08-06 | $22.21 | $23.70 | 2,636,900 | — | — |
| 2025-08-05 | $22.17 | $23.66 | 1,855,000 | — | — |
| 2025-08-04 | $22.35 | $23.85 | 2,516,400 | — | — |
| 2025-08-01 | $21.75 | $23.21 | 2,120,400 | — | — |
| 2025-07-31 | $22.56 | $24.07 | 3,300,800 | — | — |
| 2025-07-30 | $23.94 | $25.55 | 4,966,500 | — | — |
| 2025-07-29 | $25.08 | $26.76 | 9,435,100 | — | — |
| 2025-07-28 | $21.23 | $22.66 | 4,102,000 | — | — |
| 2025-07-25 | $21.16 | $22.58 | 1,233,500 | — | — |
| 2025-07-24 | $21.14 | $22.56 | 1,699,000 | — | — |
| 2025-07-23 | $21.52 | $22.96 | 1,312,400 | — | — |
| 2025-07-22 | $21.51 | $22.95 | 1,627,500 | — | — |
| 2025-07-21 | $21.95 | $23.42 | 1,737,700 | — | — |
| 2025-07-18 | $21.51 | $22.95 | 1,094,000 | — | — |
| 2025-07-17 | $21.64 | $23.09 | 1,430,700 | — | — |
| 2025-07-16 | $21.23 | $22.66 | 2,125,000 | — | — |
| 2025-07-15 | $21.56 | $23.01 | 2,259,800 | — | — |
| 2025-07-14 | $21.32 | $22.75 | 1,405,900 | — | — |
| 2025-07-11 | $21.86 | $23.33 | 1,286,500 | — | — |
| 2025-07-10 | $21.89 | $23.36 | 1,319,400 | — | — |
| 2025-07-09 | $22.06 | $23.54 | 1,179,500 | — | — |
| 2025-07-08 | $22.10 | $23.58 | 1,616,500 | — | — |
| 2025-07-07 | $21.44 | $22.88 | 1,545,800 | — | — |
| 2025-07-03 | $22.23 | $23.72 | 824,800 | — | — |
| 2025-07-02 | $22.30 | $23.80 | 1,822,000 | — | — |
| 2025-07-01 | $21.48 | $22.92 | 1,991,100 | — | — |
| 2025-06-30 | $20.99 | $22.40 | 1,549,800 | — | — |
| 2025-06-27 | $21.15 | $22.57 | 2,357,300 | — | — |
| 2025-06-26 | $21.18 | $22.60 | 1,656,200 | — | — |
| 2025-06-25 | $21.01 | $22.42 | 1,700,500 | — | — |
| 2025-06-24 | $20.96 | $22.37 | 1,851,300 | — | — |
| 2025-06-23 | $20.26 | $21.62 | 1,645,100 | — | — |
| 2025-06-20 | $20.16 | $21.51 | 2,423,200 | — | — |
| 2025-06-18 | $20.36 | $21.73 | 1,934,000 | — | — |
| 2025-06-17 | $20.32 | $21.68 | 1,308,100 | — | — |
| 2025-06-16 | $20.45 | $21.82 | 1,261,900 | — | — |
| 2025-06-13 | $19.89 | $21.23 | 1,570,000 | — | — |
| 2025-06-12 | $20.39 | $21.76 | 1,271,300 | — | — |
| 2025-06-11 | $20.32 | $21.68 | 1,611,600 | — | — |
| 2025-06-10 | $20.45 | $21.82 | 1,764,600 | — | — |
| 2025-06-09 | $19.87 | $21.20 | 2,468,100 | — | — |
| 2025-06-06 | $19.26 | $20.55 | 1,531,800 | — | — |
| 2025-06-05 | $18.83 | $20.09 | 1,269,500 | — | — |
| 2025-06-04 | $19.07 | $20.26 | 1,287,700 | — | — |
| 2025-06-03 | $18.87 | $20.05 | 2,576,000 | — | — |
| 2025-06-02 | $18.11 | $19.24 | 1,756,700 | — | — |
| 2025-05-30 | $18.02 | $19.15 | 3,249,200 | — | — |
| 2025-05-29 | $18.72 | $19.89 | 1,675,100 | — | — |
| 2025-05-28 | $18.48 | $19.63 | 1,798,500 | — | — |
| 2025-05-27 | $18.90 | $20.08 | 2,507,700 | — | — |
| 2025-05-23 | $18.27 | $19.41 | 1,474,200 | — | — |
| 2025-05-22 | $18.71 | $19.88 | 1,207,500 | — | — |
| 2025-05-21 | $18.75 | $19.92 | 1,320,000 | — | — |
| 2025-05-20 | $19.38 | $20.59 | 1,061,800 | — | — |
| 2025-05-19 | $19.26 | $20.46 | 1,243,800 | — | — |
| 2025-05-16 | $19.73 | $20.96 | 1,799,100 | — | — |
| 2025-05-15 | $19.92 | $21.16 | 1,848,200 | — | — |
| 2025-05-14 | $20.09 | $21.35 | 1,536,600 | — | — |
| 2025-05-13 | $20.05 | $21.30 | 1,926,300 | — | — |
| 2025-05-12 | $19.63 | $20.86 | 2,676,700 | — | — |
| 2025-05-09 | $18.16 | $19.29 | 1,728,700 | — | — |
| 2025-05-08 | $18.00 | $19.12 | 1,481,600 | — | — |
| 2025-05-07 | $17.62 | $18.72 | 1,592,800 | — | — |
| 2025-05-06 | $17.48 | $18.57 | 1,572,400 | — | — |
| 2025-05-05 | $17.77 | $18.88 | 1,648,900 | — | — |
| 2025-05-02 | $18.14 | $19.27 | 1,866,900 | — | — |
| 2025-05-01 | $17.48 | $18.57 | 2,797,200 | — | — |
| 2025-04-30 | $17.45 | $18.54 | 2,876,000 | — | — |
| 2025-04-29 | $17.02 | $18.08 | 3,911,700 | — | — |
| 2025-04-28 | $17.48 | $18.57 | 2,937,200 | — | — |
| 2025-04-25 | $17.55 | $18.65 | 2,113,800 | — | — |
| 2025-04-24 | $17.39 | $18.48 | 2,304,500 | — | — |
| 2025-04-23 | $16.40 | $17.42 | 2,524,400 | — | — |
| 2025-04-22 | $15.96 | $16.96 | 1,789,800 | — | — |
| 2025-04-21 | $15.89 | $16.88 | 2,671,400 | — | — |
| 2025-04-17 | $15.97 | $16.97 | 1,690,200 | — | — |
| 2025-04-16 | $16.15 | $17.16 | 2,037,300 | — | — |
| 2025-04-15 | $17.08 | $18.15 | 1,529,100 | — | — |
| 2025-04-14 | $16.98 | $18.04 | 2,529,200 | — | — |
| 2025-04-11 | $16.54 | $17.57 | 2,409,800 | — | — |
| 2025-04-10 | $15.99 | $16.99 | 2,689,900 | — | — |
| 2025-04-09 | $17.98 | $19.10 | 4,083,800 | — | — |
| 2025-04-08 | $14.92 | $15.85 | 4,693,500 | — | — |
| 2025-04-07 | $15.37 | $16.33 | 3,652,700 | — | — |
| 2025-04-04 | $14.88 | $15.81 | 3,751,500 | — | — |
| 2025-04-03 | $15.85 | $16.84 | 5,379,300 | — | — |
| 2025-04-02 | $18.63 | $19.79 | 4,663,900 | — | — |
| 2025-04-01 | $18.11 | $19.24 | 3,336,300 | — | — |
| 2025-03-31 | $18.06 | $19.19 | 2,144,800 | — | — |
| 2025-03-28 | $18.30 | $19.44 | 2,932,500 | — | — |
| 2025-03-27 | $18.32 | $19.46 | 3,872,300 | — | — |
| 2025-03-26 | $19.36 | $20.57 | 1,727,000 | — | — |
| 2025-03-25 | $19.69 | $20.92 | 1,719,000 | — | — |
| 2025-03-24 | $19.88 | $21.12 | 2,564,000 | — | — |
| 2025-03-21 | $19.42 | $20.63 | 14,880,300 | — | — |
| 2025-03-20 | $19.42 | $20.63 | 1,606,500 | — | — |
| 2025-03-19 | $19.57 | $20.79 | 1,727,500 | — | — |
| 2025-03-18 | $19.55 | $20.77 | 1,353,000 | — | — |
| 2025-03-17 | $19.59 | $20.81 | 2,441,200 | — | — |
| 2025-03-14 | $19.61 | $20.84 | 1,856,600 | — | — |
| 2025-03-13 | $18.99 | $20.18 | 1,878,900 | — | — |
| 2025-03-12 | $19.42 | $20.55 | 1,911,300 | — | — |
| 2025-03-11 | $19.23 | $20.34 | 2,408,800 | — | — |
| 2025-03-10 | $19.82 | $20.97 | 1,897,100 | — | — |
| 2025-03-07 | $20.74 | $21.94 | 2,833,700 | — | — |
| 2025-03-06 | $19.95 | $21.11 | 2,679,600 | — | — |
| 2025-03-05 | $20.72 | $21.92 | 2,299,000 | — | — |
| 2025-03-04 | $20.40 | $21.58 | 3,460,200 | — | — |
| 2025-03-03 | $20.27 | $21.44 | 2,729,300 | — | — |
| 2025-02-28 | $21.10 | $22.32 | 2,395,600 | — | — |
| 2025-02-27 | $20.98 | $22.20 | 1,764,900 | — | — |
| 2025-02-26 | $22.14 | $23.42 | 1,857,500 | — | — |
| 2025-02-25 | $21.72 | $22.98 | 1,881,400 | — | — |
| 2025-02-24 | $21.95 | $23.22 | 1,665,800 | — | — |
| 2025-02-21 | $22.24 | $23.53 | 1,165,800 | — | — |
| 2025-02-20 | $23.01 | $24.34 | 1,509,700 | — | — |
| 2025-02-19 | $22.72 | $24.04 | 1,413,500 | — | — |
| 2025-02-18 | $22.89 | $24.22 | 1,963,000 | — | — |
| 2025-02-14 | $22.51 | $23.81 | 2,011,400 | — | — |
| 2025-02-13 | $22.19 | $23.48 | 1,929,400 | — | — |
| 2025-02-12 | $21.85 | $23.12 | 3,511,400 | — | — |
| 2025-02-11 | $21.60 | $22.85 | 5,336,000 | — | — |
| 2025-02-10 | $24.36 | $25.77 | 2,725,700 | — | — |
| 2025-02-07 | $24.33 | $25.74 | 1,377,600 | — | — |
| 2025-02-06 | $24.60 | $26.03 | 1,097,600 | — | — |
| 2025-02-05 | $24.90 | $26.34 | 1,132,500 | — | — |
| 2025-02-04 | $24.26 | $25.67 | 998,900 | — | — |
| 2025-02-03 | $23.98 | $25.37 | 1,234,300 | — | — |
| 2025-01-31 | $24.61 | $26.04 | 1,419,200 | — | — |
| 2025-01-30 | $24.87 | $26.31 | 1,330,600 | — | — |
| 2025-01-29 | $24.52 | $25.94 | 1,336,800 | — | — |
| 2025-01-28 | $24.07 | $25.46 | 1,636,900 | — | — |
| 2025-01-27 | $23.72 | $25.09 | 2,650,200 | — | — |
| 2025-01-24 | $25.69 | $27.18 | 1,383,000 | — | — |
| 2025-01-23 | $25.90 | $27.40 | 1,168,900 | — | — |
| 2025-01-22 | $26.53 | $28.07 | 1,165,300 | — | — |
| 2025-01-21 | $26.72 | $28.27 | 2,620,100 | — | — |
| 2025-01-17 | $25.91 | $27.41 | 1,580,000 | — | — |
| 2025-01-16 | $25.46 | $26.94 | 1,354,000 | — | — |
| 2025-01-15 | $25.28 | $26.74 | 1,732,300 | — | — |
| 2025-01-14 | $25.31 | $26.78 | 887,900 | — | — |
| 2025-01-13 | $25.42 | $26.89 | 982,100 | — | — |
| 2025-01-10 | $25.58 | $27.06 | 860,600 | — | — |
| 2025-01-08 | $26.02 | $27.53 | 774,500 | — | — |
| 2025-01-07 | $26.56 | $28.10 | 860,500 | — | — |
| 2025-01-06 | $26.73 | $28.28 | 1,605,000 | — | — |
| 2025-01-03 | $26.53 | $28.07 | 857,300 | — | — |
| 2025-01-02 | $26.01 | $27.52 | 1,291,900 | — | — |