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
- 2013-12-12 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 | $36.86 | $42.48 | 1,259,700 | — | — |
| 2025-12-30 | $37.27 | $42.95 | 1,297,700 | — | — |
| 2025-12-29 | $37.36 | $43.05 | 1,214,800 | — | — |
| 2025-12-26 | $37.42 | $43.12 | 1,119,800 | — | — |
| 2025-12-24 | $37.74 | $43.49 | 674,500 | — | — |
| 2025-12-23 | $38.02 | $43.81 | 1,550,300 | — | — |
| 2025-12-22 | $38.37 | $44.22 | 2,211,100 | — | — |
| 2025-12-19 | $37.97 | $43.76 | 2,653,800 | — | — |
| 2025-12-18 | $37.99 | $43.78 | 2,680,500 | — | — |
| 2025-12-17 | $37.75 | $43.50 | 1,846,100 | — | — |
| 2025-12-16 | $37.65 | $43.39 | 1,966,200 | — | — |
| 2025-12-15 | $37.62 | $43.35 | 1,906,500 | — | — |
| 2025-12-12 | $37.42 | $43.12 | 1,497,600 | — | — |
| 2025-12-11 | $37.61 | $43.34 | 1,864,800 | — | — |
| 2025-12-10 | $37.30 | $42.98 | 2,337,600 | — | — |
| 2025-12-09 | $37.18 | $42.85 | 1,784,400 | — | — |
| 2025-12-08 | $36.92 | $42.55 | 1,686,500 | — | — |
| 2025-12-05 | $37.95 | $43.73 | 1,784,400 | — | — |
| 2025-12-04 | $37.58 | $43.17 | 1,639,400 | — | — |
| 2025-12-03 | $37.60 | $43.19 | 2,262,800 | — | — |
| 2025-12-02 | $37.05 | $42.56 | 2,168,700 | — | — |
| 2025-12-01 | $37.08 | $42.59 | 3,150,500 | — | — |
| 2025-11-28 | $37.17 | $42.70 | 1,580,600 | — | — |
| 2025-11-26 | $37.30 | $42.85 | 4,530,700 | — | — |
| 2025-11-25 | $37.96 | $43.60 | 3,445,500 | — | — |
| 2025-11-24 | $37.68 | $43.28 | 3,220,400 | — | — |
| 2025-11-21 | $37.83 | $43.46 | 3,018,000 | — | — |
| 2025-11-20 | $36.98 | $42.48 | 3,810,700 | — | — |
| 2025-11-19 | $36.73 | $42.19 | 4,013,400 | — | — |
| 2025-11-18 | $36.68 | $42.13 | 5,284,600 | — | — |
| 2025-11-17 | $36.04 | $41.40 | 9,307,300 | — | — |
| 2025-11-14 | $38.03 | $43.69 | 2,847,800 | — | — |
| 2025-11-13 | $38.53 | $44.26 | 3,119,400 | — | — |
| 2025-11-12 | $38.49 | $44.21 | 3,246,600 | — | — |
| 2025-11-11 | $38.05 | $43.71 | 2,184,700 | — | — |
| 2025-11-10 | $37.60 | $43.19 | 2,009,800 | — | — |
| 2025-11-07 | $37.80 | $43.42 | 2,031,600 | — | — |
| 2025-11-06 | $37.38 | $42.94 | 1,756,500 | — | — |
| 2025-11-05 | $37.68 | $43.28 | 2,168,600 | — | — |
| 2025-11-04 | $37.69 | $43.29 | 1,384,900 | — | — |
| 2025-11-03 | $37.59 | $43.18 | 2,656,700 | — | — |
| 2025-10-31 | $37.88 | $43.51 | 3,056,400 | — | — |
| 2025-10-30 | $38.78 | $44.55 | 2,228,700 | — | — |
| 2025-10-29 | $39.10 | $44.91 | 2,279,500 | — | — |
| 2025-10-28 | $39.25 | $45.09 | 3,256,700 | — | — |
| 2025-10-27 | $40.11 | $46.07 | 1,221,200 | — | — |
| 2025-10-24 | $39.99 | $45.94 | 1,338,000 | — | — |
| 2025-10-23 | $39.89 | $45.82 | 1,688,700 | — | — |
| 2025-10-22 | $39.61 | $45.50 | 1,881,800 | — | — |
| 2025-10-21 | $39.96 | $45.90 | 1,858,100 | — | — |
| 2025-10-20 | $38.76 | $44.52 | 3,581,600 | — | — |
| 2025-10-17 | $38.73 | $44.49 | 3,621,700 | — | — |
| 2025-10-16 | $38.49 | $44.21 | 2,697,400 | — | — |
| 2025-10-15 | $39.79 | $45.71 | 1,538,800 | — | — |
| 2025-10-14 | $39.88 | $45.81 | 1,676,500 | — | — |
| 2025-10-13 | $39.79 | $45.71 | 2,942,200 | — | — |
| 2025-10-10 | $39.33 | $45.18 | 3,184,000 | — | — |
| 2025-10-09 | $39.88 | $45.81 | 3,767,500 | — | — |
| 2025-10-08 | $38.64 | $44.39 | 1,529,500 | — | — |
| 2025-10-07 | $38.38 | $44.09 | 1,436,200 | — | — |
| 2025-10-06 | $39.00 | $44.80 | 1,494,400 | — | — |
| 2025-10-03 | $39.00 | $44.80 | 2,485,700 | — | — |
| 2025-10-02 | $38.51 | $44.24 | 1,303,400 | — | — |
| 2025-10-01 | $38.33 | $44.03 | 1,749,200 | — | — |
| 2025-09-30 | $38.40 | $44.11 | 2,530,900 | — | — |
| 2025-09-29 | $38.43 | $44.14 | 2,305,000 | — | — |
| 2025-09-26 | $38.42 | $44.13 | 2,020,600 | — | — |
| 2025-09-25 | $37.66 | $43.26 | 2,382,600 | — | — |
| 2025-09-24 | $37.60 | $43.19 | 2,150,700 | — | — |
| 2025-09-23 | $37.97 | $43.62 | 2,337,500 | — | — |
| 2025-09-22 | $37.78 | $43.40 | 2,266,900 | — | — |
| 2025-09-19 | $37.61 | $43.20 | 4,363,600 | — | — |
| 2025-09-18 | $37.74 | $43.35 | 1,788,500 | — | — |
| 2025-09-17 | $37.46 | $43.03 | 2,865,600 | — | — |
| 2025-09-16 | $37.56 | $43.15 | 1,505,900 | — | — |
| 2025-09-15 | $37.81 | $43.43 | 3,013,800 | — | — |
| 2025-09-12 | $38.47 | $44.19 | 1,673,300 | — | — |
| 2025-09-11 | $38.87 | $44.65 | 2,577,200 | — | — |
| 2025-09-10 | $38.16 | $43.83 | 2,384,900 | — | — |
| 2025-09-09 | $38.45 | $44.17 | 1,863,100 | — | — |
| 2025-09-08 | $38.32 | $44.02 | 2,735,000 | — | — |
| 2025-09-05 | $38.81 | $44.58 | 1,621,000 | — | — |
| 2025-09-04 | $39.14 | $44.96 | 1,309,200 | — | — |
| 2025-09-03 | $38.95 | $44.74 | 1,659,800 | — | — |
| 2025-09-02 | $38.77 | $44.54 | 1,631,300 | — | — |
| 2025-08-29 | $39.11 | $44.93 | 956,100 | — | — |
| 2025-08-28 | $39.25 | $45.09 | 1,263,000 | — | — |
| 2025-08-27 | $39.51 | $45.39 | 1,411,700 | — | — |
| 2025-08-26 | $39.43 | $45.29 | 1,138,300 | — | — |
| 2025-08-25 | $39.47 | $45.34 | 1,332,400 | — | — |
| 2025-08-22 | $40.05 | $46.01 | 1,355,800 | — | — |
| 2025-08-21 | $39.42 | $45.28 | 2,024,400 | — | — |
| 2025-08-20 | $40.06 | $46.02 | 4,819,500 | — | — |
| 2025-08-19 | $39.48 | $45.35 | 2,273,100 | — | — |
| 2025-08-18 | $39.34 | $45.19 | 2,518,300 | — | — |
| 2025-08-15 | $39.63 | $45.52 | 1,428,000 | — | — |
| 2025-08-14 | $39.66 | $45.56 | 2,043,000 | — | — |
| 2025-08-13 | $40.74 | $46.80 | 3,683,500 | — | — |
| 2025-08-12 | $39.50 | $45.37 | 2,480,000 | — | — |
| 2025-08-11 | $39.11 | $44.93 | 3,161,900 | — | — |
| 2025-08-08 | $39.62 | $45.51 | 3,825,400 | — | — |
| 2025-08-07 | $39.12 | $44.94 | 2,322,300 | — | — |
| 2025-08-06 | $39.37 | $45.22 | 3,135,500 | — | — |
| 2025-08-05 | $39.56 | $45.32 | 6,414,100 | — | — |
| 2025-08-04 | $43.11 | $49.39 | 2,548,500 | — | — |
| 2025-08-01 | $42.49 | $48.68 | 2,031,500 | — | — |
| 2025-07-31 | $42.56 | $48.76 | 1,418,800 | — | — |
| 2025-07-30 | $43.20 | $49.49 | 1,159,200 | — | — |
| 2025-07-29 | $43.14 | $49.42 | 1,813,400 | — | — |
| 2025-07-28 | $43.52 | $49.86 | 1,222,900 | — | — |
| 2025-07-25 | $43.89 | $50.28 | 1,146,200 | — | — |
| 2025-07-24 | $43.39 | $49.71 | 1,422,200 | — | — |
| 2025-07-23 | $44.15 | $50.58 | 1,637,700 | — | — |
| 2025-07-22 | $43.83 | $50.21 | 1,519,900 | — | — |
| 2025-07-21 | $43.15 | $49.44 | 1,315,700 | — | — |
| 2025-07-18 | $43.30 | $49.61 | 1,253,200 | — | — |
| 2025-07-17 | $43.27 | $49.57 | 1,630,300 | — | — |
| 2025-07-16 | $43.16 | $49.45 | 1,550,500 | — | — |
| 2025-07-15 | $42.94 | $49.19 | 1,772,700 | — | — |
| 2025-07-14 | $43.64 | $50.00 | 1,417,500 | — | — |
| 2025-07-11 | $43.52 | $49.86 | 1,136,800 | — | — |
| 2025-07-10 | $43.63 | $49.99 | 1,387,400 | — | — |
| 2025-07-09 | $42.98 | $49.24 | 1,737,900 | — | — |
| 2025-07-08 | $42.77 | $49.00 | 1,606,000 | — | — |
| 2025-07-07 | $42.44 | $48.62 | 2,032,500 | — | — |
| 2025-07-03 | $42.79 | $49.02 | 1,392,000 | — | — |
| 2025-07-02 | $42.98 | $49.24 | 2,239,800 | — | — |
| 2025-07-01 | $42.41 | $48.59 | 2,472,600 | — | — |
| 2025-06-30 | $41.87 | $47.97 | 1,826,700 | — | — |
| 2025-06-27 | $42.10 | $48.23 | 2,300,900 | — | — |
| 2025-06-26 | $41.90 | $48.00 | 2,408,500 | — | — |
| 2025-06-25 | $41.14 | $47.13 | 1,642,600 | — | — |
| 2025-06-24 | $40.86 | $46.81 | 1,175,100 | — | — |
| 2025-06-23 | $40.42 | $46.31 | 1,342,000 | — | — |
| 2025-06-20 | $40.09 | $45.93 | 2,283,200 | — | — |
| 2025-06-18 | $40.12 | $45.96 | 1,802,000 | — | — |
| 2025-06-17 | $39.44 | $45.18 | 1,978,100 | — | — |
| 2025-06-16 | $40.33 | $46.20 | 1,007,600 | — | — |
| 2025-06-13 | $40.08 | $45.92 | 1,328,300 | — | — |
| 2025-06-12 | $40.32 | $46.19 | 1,500,500 | — | — |
| 2025-06-11 | $40.17 | $46.02 | 1,537,900 | — | — |
| 2025-06-10 | $39.57 | $45.33 | 2,318,600 | — | — |
| 2025-06-09 | $39.52 | $45.28 | 1,784,100 | — | — |
| 2025-06-06 | $40.13 | $45.98 | 1,343,600 | — | — |
| 2025-06-05 | $39.74 | $45.53 | 1,509,500 | — | — |
| 2025-06-04 | $40.30 | $46.17 | 1,398,000 | — | — |
| 2025-06-03 | $40.43 | $46.32 | 1,254,500 | — | — |
| 2025-06-02 | $40.16 | $46.01 | 1,262,500 | — | — |
| 2025-05-30 | $40.50 | $46.40 | 1,612,600 | — | — |
| 2025-05-29 | $40.17 | $46.02 | 1,575,200 | — | — |
| 2025-05-28 | $40.10 | $45.94 | 1,906,300 | — | — |
| 2025-05-27 | $39.66 | $45.44 | 1,879,400 | — | — |
| 2025-05-23 | $39.12 | $44.82 | 1,287,200 | — | — |
| 2025-05-22 | $38.88 | $44.54 | 1,281,600 | — | — |
| 2025-05-21 | $38.94 | $44.61 | 1,908,100 | — | — |
| 2025-05-20 | $39.78 | $45.57 | 1,323,400 | — | — |
| 2025-05-19 | $39.80 | $45.60 | 1,489,300 | — | — |
| 2025-05-16 | $39.25 | $44.97 | 1,922,800 | — | — |
| 2025-05-15 | $38.33 | $43.91 | 1,460,400 | — | — |
| 2025-05-14 | $38.99 | $44.67 | 1,286,000 | — | — |
| 2025-05-13 | $39.32 | $44.93 | 1,584,500 | — | — |
| 2025-05-12 | $38.84 | $44.38 | 2,193,700 | — | — |
| 2025-05-09 | $38.36 | $43.83 | 2,137,800 | — | — |
| 2025-05-08 | $38.40 | $43.88 | 2,485,400 | — | — |
| 2025-05-07 | $38.24 | $43.69 | 3,045,000 | — | — |
| 2025-05-06 | $37.64 | $43.01 | 6,167,800 | — | — |
| 2025-05-05 | $34.20 | $39.08 | 3,873,400 | — | — |
| 2025-05-02 | $33.63 | $38.43 | 2,915,800 | — | — |
| 2025-05-01 | $33.09 | $37.81 | 1,160,700 | — | — |
| 2025-04-30 | $33.43 | $38.20 | 1,924,700 | — | — |
| 2025-04-29 | $33.05 | $37.76 | 2,640,900 | — | — |
| 2025-04-28 | $33.02 | $37.73 | 2,169,200 | — | — |
| 2025-04-25 | $32.93 | $37.63 | 795,100 | — | — |
| 2025-04-24 | $33.00 | $37.71 | 1,594,400 | — | — |
| 2025-04-23 | $32.97 | $37.67 | 2,355,800 | — | — |
| 2025-04-22 | $32.28 | $36.88 | 1,794,400 | — | — |
| 2025-04-21 | $31.45 | $35.93 | 1,474,100 | — | — |
| 2025-04-17 | $32.17 | $36.76 | 958,300 | — | — |
| 2025-04-16 | $31.98 | $36.54 | 1,585,200 | — | — |
| 2025-04-15 | $32.63 | $37.28 | 1,708,600 | — | — |
| 2025-04-14 | $32.68 | $37.34 | 2,270,300 | — | — |
| 2025-04-11 | $33.13 | $37.85 | 1,520,900 | — | — |
| 2025-04-10 | $32.81 | $37.49 | 2,638,900 | — | — |
| 2025-04-09 | $33.97 | $38.81 | 3,802,200 | — | — |
| 2025-04-08 | $30.39 | $34.72 | 3,811,500 | — | — |
| 2025-04-07 | $30.57 | $34.93 | 3,837,500 | — | — |
| 2025-04-04 | $31.36 | $35.83 | 3,606,000 | — | — |
| 2025-04-03 | $34.01 | $38.86 | 1,783,000 | — | — |
| 2025-04-02 | $35.15 | $40.16 | 2,222,100 | — | — |
| 2025-04-01 | $35.03 | $40.03 | 1,690,400 | — | — |
| 2025-03-31 | $34.52 | $39.44 | 2,240,100 | — | — |
| 2025-03-28 | $34.20 | $39.08 | 1,344,000 | — | — |
| 2025-03-27 | $34.36 | $39.26 | 1,956,900 | — | — |
| 2025-03-26 | $34.28 | $39.17 | 1,912,500 | — | — |
| 2025-03-25 | $34.13 | $39.00 | 2,069,200 | — | — |
| 2025-03-24 | $34.16 | $39.03 | 4,566,400 | — | — |
| 2025-03-21 | $34.42 | $39.33 | 3,331,400 | — | — |
| 2025-03-20 | $34.13 | $39.00 | 3,753,700 | — | — |
| 2025-03-19 | $35.68 | $40.77 | 1,475,800 | — | — |
| 2025-03-18 | $34.89 | $39.87 | 1,287,200 | — | — |
| 2025-03-17 | $35.97 | $41.10 | 1,814,700 | — | — |
| 2025-03-14 | $35.53 | $40.60 | 1,783,500 | — | — |
| 2025-03-13 | $34.43 | $39.34 | 1,657,400 | — | — |
| 2025-03-12 | $34.43 | $39.34 | 2,336,700 | — | — |
| 2025-03-11 | $34.91 | $39.89 | 2,134,200 | — | — |
| 2025-03-10 | $35.33 | $40.37 | 1,550,400 | — | — |
| 2025-03-07 | $35.93 | $41.05 | 1,478,600 | — | — |
| 2025-03-06 | $35.54 | $40.61 | 1,117,400 | — | — |
| 2025-03-05 | $35.84 | $40.95 | 1,711,600 | — | — |
| 2025-03-04 | $35.71 | $40.80 | 2,659,600 | — | — |
| 2025-03-03 | $36.02 | $41.16 | 1,710,100 | — | — |
| 2025-02-28 | $37.05 | $42.33 | 1,624,500 | — | — |
| 2025-02-27 | $36.46 | $41.66 | 1,267,700 | — | — |
| 2025-02-26 | $36.74 | $41.98 | 1,947,900 | — | — |
| 2025-02-25 | $36.88 | $42.14 | 3,398,000 | — | — |
| 2025-02-24 | $37.17 | $42.47 | 2,365,000 | — | — |
| 2025-02-21 | $35.93 | $41.05 | 2,755,500 | — | — |
| 2025-02-20 | $36.86 | $42.12 | 1,855,900 | — | — |
| 2025-02-19 | $36.79 | $42.04 | 2,369,100 | — | — |
| 2025-02-18 | $37.20 | $42.50 | 3,023,800 | — | — |
| 2025-02-14 | $37.75 | $43.13 | 1,122,000 | — | — |
| 2025-02-13 | $38.68 | $44.20 | 1,562,600 | — | — |
| 2025-02-12 | $37.88 | $43.28 | 2,297,700 | — | — |
| 2025-02-11 | $37.46 | $42.80 | 1,949,300 | — | — |
| 2025-02-10 | $37.56 | $42.92 | 2,599,600 | — | — |
| 2025-02-07 | $38.09 | $43.40 | 2,691,900 | — | — |
| 2025-02-06 | $38.02 | $43.32 | 2,259,800 | — | — |
| 2025-02-05 | $37.87 | $43.15 | 2,868,100 | — | — |
| 2025-02-04 | $37.66 | $42.91 | 5,381,800 | — | — |
| 2025-02-03 | $38.45 | $43.81 | 3,118,100 | — | — |
| 2025-01-31 | $38.91 | $44.34 | 1,679,700 | — | — |
| 2025-01-30 | $39.63 | $45.16 | 919,900 | — | — |
| 2025-01-29 | $39.32 | $44.80 | 1,323,800 | — | — |
| 2025-01-28 | $39.38 | $44.87 | 1,578,200 | — | — |
| 2025-01-27 | $39.38 | $44.87 | 1,087,700 | — | — |
| 2025-01-24 | $39.00 | $44.44 | 1,157,400 | — | — |
| 2025-01-23 | $38.41 | $43.77 | 1,384,000 | — | — |
| 2025-01-22 | $38.00 | $43.30 | 1,937,100 | — | — |
| 2025-01-21 | $38.59 | $43.97 | 2,724,600 | — | — |
| 2025-01-17 | $39.16 | $44.62 | 2,359,000 | — | — |
| 2025-01-16 | $39.31 | $44.79 | 1,863,100 | — | — |
| 2025-01-15 | $39.27 | $44.75 | 3,162,600 | — | — |
| 2025-01-14 | $38.22 | $43.55 | 1,600,200 | — | — |
| 2025-01-13 | $37.77 | $43.04 | 2,466,400 | — | — |
| 2025-01-10 | $36.94 | $42.09 | 2,082,500 | — | — |
| 2025-01-08 | $36.85 | $41.99 | 1,646,600 | — | — |
| 2025-01-07 | $36.27 | $41.33 | 2,183,500 | — | — |
| 2025-01-06 | $36.70 | $41.82 | 1,043,300 | — | — |
| 2025-01-03 | $37.13 | $42.31 | 1,045,900 | — | — |
| 2025-01-02 | $36.98 | $42.14 | 1,483,900 | — | — |