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
- 1985-02-13 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 | $43.55 | $69.02 | 6,411,700 | — | — |
| 2025-12-30 | $44.24 | $70.11 | 7,546,600 | — | — |
| 2025-12-29 | $44.02 | $69.77 | 12,141,100 | — | — |
| 2025-12-26 | $46.21 | $73.24 | 7,086,900 | — | — |
| 2025-12-24 | $45.45 | $72.03 | 4,739,000 | — | — |
| 2025-12-23 | $45.63 | $72.32 | 9,070,900 | — | — |
| 2025-12-22 | $45.59 | $72.25 | 12,434,900 | — | — |
| 2025-12-19 | $44.73 | $70.89 | 23,186,200 | — | — |
| 2025-12-18 | $43.87 | $69.53 | 11,667,700 | — | — |
| 2025-12-17 | $43.57 | $69.05 | 10,732,500 | — | — |
| 2025-12-16 | $42.93 | $68.04 | 10,523,200 | — | — |
| 2025-12-15 | $43.34 | $68.69 | 12,988,900 | — | — |
| 2025-12-12 | $43.09 | $68.29 | 17,680,800 | — | — |
| 2025-12-11 | $43.15 | $68.39 | 17,617,400 | — | — |
| 2025-12-10 | $41.76 | $66.18 | 15,345,700 | — | — |
| 2025-12-09 | $40.91 | $64.84 | 7,818,200 | — | — |
| 2025-12-08 | $40.02 | $63.43 | 9,696,500 | — | — |
| 2025-12-05 | $41.04 | $65.04 | 10,209,400 | — | — |
| 2025-12-04 | $40.91 | $64.84 | 8,615,500 | — | — |
| 2025-12-03 | $40.50 | $64.19 | 9,463,600 | — | — |
| 2025-12-02 | $41.03 | $65.03 | 15,754,000 | — | — |
| 2025-12-01 | $42.33 | $67.09 | 27,799,200 | — | — |
| 2025-11-28 | $41.34 | $65.52 | 10,934,900 | — | — |
| 2025-11-26 | $40.98 | $64.67 | 25,197,500 | — | — |
| 2025-11-25 | $39.12 | $61.73 | 16,767,000 | — | — |
| 2025-11-24 | $39.54 | $62.40 | 25,507,800 | — | — |
| 2025-11-21 | $36.55 | $57.68 | 15,767,800 | — | — |
| 2025-11-20 | $36.00 | $56.81 | 17,709,200 | — | — |
| 2025-11-19 | $37.73 | $59.54 | 16,653,000 | — | — |
| 2025-11-18 | $37.74 | $59.56 | 30,282,600 | — | — |
| 2025-11-17 | $36.96 | $58.33 | 27,808,000 | — | — |
| 2025-11-14 | $37.03 | $58.44 | 31,809,400 | — | — |
| 2025-11-13 | $36.42 | $57.47 | 19,475,200 | — | — |
| 2025-11-12 | $37.33 | $58.91 | 22,157,300 | — | — |
| 2025-11-11 | $35.81 | $56.51 | 14,444,200 | — | — |
| 2025-11-10 | $34.80 | $54.92 | 27,191,000 | — | — |
| 2025-11-07 | $33.09 | $52.22 | 13,757,800 | — | — |
| 2025-11-06 | $32.55 | $51.37 | 11,331,100 | — | — |
| 2025-11-05 | $32.79 | $51.75 | 9,509,700 | — | — |
| 2025-11-04 | $31.67 | $49.98 | 11,495,200 | — | — |
| 2025-11-03 | $33.06 | $52.17 | 9,736,600 | — | — |
| 2025-10-31 | $32.80 | $51.76 | 9,868,100 | — | — |
| 2025-10-30 | $33.06 | $52.17 | 13,604,200 | — | — |
| 2025-10-29 | $32.06 | $50.59 | 15,481,500 | — | — |
| 2025-10-28 | $31.84 | $50.25 | 15,662,800 | — | — |
| 2025-10-27 | $31.84 | $50.25 | 21,482,000 | — | — |
| 2025-10-24 | $32.48 | $51.26 | 31,910,600 | — | — |
| 2025-10-23 | $31.94 | $50.40 | 16,673,600 | — | — |
| 2025-10-22 | $31.53 | $49.76 | 28,767,700 | — | — |
| 2025-10-21 | $31.50 | $49.71 | 25,722,400 | — | — |
| 2025-10-20 | $34.73 | $54.81 | 15,869,800 | — | — |
| 2025-10-17 | $33.33 | $52.60 | 25,960,000 | — | — |
| 2025-10-16 | $35.65 | $56.26 | 21,840,900 | — | — |
| 2025-10-15 | $34.68 | $54.73 | 22,251,000 | — | — |
| 2025-10-14 | $33.30 | $52.55 | 13,846,200 | — | — |
| 2025-10-13 | $33.42 | $52.74 | 11,958,500 | — | — |
| 2025-10-10 | $32.74 | $51.67 | 18,433,500 | — | — |
| 2025-10-09 | $33.04 | $52.14 | 16,695,100 | — | — |
| 2025-10-08 | $33.90 | $53.50 | 16,506,100 | — | — |
| 2025-10-07 | $33.22 | $52.42 | 19,493,200 | — | — |
| 2025-10-06 | $34.03 | $53.70 | 21,519,500 | — | — |
| 2025-10-03 | $33.95 | $53.58 | 11,800,900 | — | — |
| 2025-10-02 | $33.92 | $53.53 | 21,691,100 | — | — |
| 2025-10-01 | $33.71 | $53.20 | 20,316,500 | — | — |
| 2025-09-30 | $32.77 | $51.71 | 34,285,200 | — | — |
| 2025-09-29 | $33.14 | $52.30 | 64,479,300 | — | — |
| 2025-09-26 | $34.48 | $54.41 | 21,678,200 | — | — |
| 2025-09-25 | $34.26 | $54.07 | 23,986,600 | — | — |
| 2025-09-24 | $33.57 | $52.98 | 29,833,500 | — | — |
| 2025-09-23 | $34.54 | $54.51 | 35,714,700 | — | — |
| 2025-09-22 | $35.36 | $55.80 | 51,712,700 | — | — |
| 2025-09-19 | $32.99 | $52.06 | 71,168,500 | — | — |
| 2025-09-18 | $30.07 | $47.45 | 24,811,700 | — | — |
| 2025-09-17 | $29.48 | $46.52 | 27,954,800 | — | — |
| 2025-09-16 | $28.84 | $45.51 | 15,027,400 | — | — |
| 2025-09-15 | $29.03 | $45.81 | 13,820,900 | — | — |
| 2025-09-12 | $29.03 | $45.81 | 19,321,000 | — | — |
| 2025-09-11 | $29.40 | $46.40 | 16,967,700 | — | — |
| 2025-09-10 | $29.48 | $46.52 | 16,591,900 | — | — |
| 2025-09-09 | $29.16 | $46.02 | 23,839,400 | — | — |
| 2025-09-08 | $28.99 | $45.75 | 20,154,100 | — | — |
| 2025-09-05 | $28.41 | $44.83 | 21,138,900 | — | — |
| 2025-09-04 | $27.23 | $42.97 | 15,874,000 | — | — |
| 2025-09-03 | $27.12 | $42.80 | 19,470,300 | — | — |
| 2025-09-02 | $26.93 | $42.50 | 21,678,300 | — | — |
| 2025-08-29 | $26.63 | $42.02 | 18,047,900 | — | — |
| 2025-08-28 | $26.28 | $41.24 | 16,203,300 | — | — |
| 2025-08-27 | $26.43 | $41.47 | 12,605,800 | — | — |
| 2025-08-26 | $26.77 | $42.00 | 14,331,000 | — | — |
| 2025-08-25 | $26.28 | $41.24 | 11,876,900 | — | — |
| 2025-08-22 | $26.20 | $41.11 | 21,545,200 | — | — |
| 2025-08-21 | $25.53 | $40.06 | 22,189,600 | — | — |
| 2025-08-20 | $24.84 | $38.98 | 23,209,900 | — | — |
| 2025-08-19 | $23.97 | $37.61 | 16,515,400 | — | — |
| 2025-08-18 | $24.26 | $38.07 | 10,947,700 | — | — |
| 2025-08-15 | $24.10 | $37.81 | 11,336,500 | — | — |
| 2025-08-14 | $23.62 | $37.06 | 11,160,800 | — | — |
| 2025-08-13 | $23.86 | $37.44 | 18,507,800 | — | — |
| 2025-08-12 | $23.50 | $36.87 | 14,142,700 | — | — |
| 2025-08-11 | $22.84 | $35.84 | 17,365,400 | — | — |
| 2025-08-08 | $23.43 | $36.76 | 19,398,500 | — | — |
| 2025-08-07 | $23.07 | $36.20 | 18,825,700 | — | — |
| 2025-08-06 | $22.73 | $35.67 | 13,137,700 | — | — |
| 2025-08-05 | $22.54 | $35.37 | 12,945,200 | — | — |
| 2025-08-04 | $22.18 | $34.80 | 16,795,500 | — | — |
| 2025-08-01 | $21.37 | $33.53 | 10,864,600 | — | — |
| 2025-07-31 | $21.12 | $33.14 | 13,211,600 | — | — |
| 2025-07-30 | $21.10 | $33.11 | 11,746,800 | — | — |
| 2025-07-29 | $21.50 | $33.74 | 6,646,700 | — | — |
| 2025-07-28 | $21.41 | $33.59 | 11,151,100 | — | — |
| 2025-07-25 | $21.74 | $34.11 | 13,248,800 | — | — |
| 2025-07-24 | $21.54 | $33.80 | 9,202,500 | — | — |
| 2025-07-23 | $21.61 | $33.91 | 10,789,500 | — | — |
| 2025-07-22 | $21.74 | $34.11 | 10,680,300 | — | — |
| 2025-07-21 | $21.31 | $33.44 | 12,512,500 | — | — |
| 2025-07-18 | $20.73 | $32.53 | 7,258,800 | — | — |
| 2025-07-17 | $20.81 | $32.65 | 10,058,000 | — | — |
| 2025-07-16 | $21.22 | $33.30 | 13,563,400 | — | — |
| 2025-07-15 | $21.03 | $33.00 | 10,939,400 | — | — |
| 2025-07-14 | $21.24 | $33.33 | 7,611,100 | — | — |
| 2025-07-11 | $21.22 | $33.30 | 8,634,100 | — | — |
| 2025-07-10 | $21.07 | $33.06 | 7,434,300 | — | — |
| 2025-07-09 | $20.90 | $32.79 | 9,411,700 | — | — |
| 2025-07-08 | $20.73 | $32.53 | 13,254,000 | — | — |
| 2025-07-07 | $21.60 | $33.89 | 9,909,000 | — | — |
| 2025-07-03 | $21.46 | $33.67 | 7,362,000 | — | — |
| 2025-07-02 | $21.22 | $33.30 | 9,774,000 | — | — |
| 2025-07-01 | $20.85 | $32.72 | 8,458,700 | — | — |
| 2025-06-30 | $20.82 | $32.67 | 8,116,500 | — | — |
| 2025-06-27 | $20.46 | $32.10 | 12,872,900 | — | — |
| 2025-06-26 | $21.20 | $33.26 | 12,116,900 | — | — |
| 2025-06-25 | $20.87 | $32.75 | 12,236,100 | — | — |
| 2025-06-24 | $20.68 | $32.45 | 15,233,200 | — | — |
| 2025-06-23 | $21.18 | $33.23 | 11,463,100 | — | — |
| 2025-06-20 | $20.94 | $32.86 | 16,377,000 | — | — |
| 2025-06-18 | $21.13 | $33.15 | 13,609,900 | — | — |
| 2025-06-17 | $21.35 | $33.50 | 15,989,300 | — | — |
| 2025-06-16 | $21.41 | $33.59 | 33,734,800 | — | — |
| 2025-06-13 | $21.59 | $33.88 | 30,581,800 | — | — |
| 2025-06-12 | $20.93 | $32.84 | 24,651,100 | — | — |
| 2025-06-11 | $20.24 | $31.76 | 11,106,800 | — | — |
| 2025-06-10 | $20.04 | $31.44 | 12,444,300 | — | — |
| 2025-06-09 | $20.31 | $31.87 | 18,650,700 | — | — |
| 2025-06-06 | $19.82 | $31.10 | 18,793,200 | — | — |
| 2025-06-05 | $20.03 | $31.43 | 15,524,400 | — | — |
| 2025-06-04 | $20.14 | $31.60 | 10,699,200 | — | — |
| 2025-06-03 | $20.09 | $31.52 | 17,607,600 | — | — |
| 2025-06-02 | $20.32 | $31.88 | 27,231,100 | — | — |
| 2025-05-30 | $19.16 | $30.06 | 16,892,200 | — | — |
| 2025-05-29 | $19.00 | $29.66 | 9,059,200 | — | — |
| 2025-05-28 | $19.02 | $29.69 | 10,970,800 | — | — |
| 2025-05-27 | $18.90 | $29.50 | 11,570,800 | — | — |
| 2025-05-23 | $19.07 | $29.76 | 11,909,700 | — | — |
| 2025-05-22 | $18.67 | $29.14 | 14,365,200 | — | — |
| 2025-05-21 | $18.82 | $29.37 | 15,024,500 | — | — |
| 2025-05-20 | $18.67 | $29.14 | 13,780,100 | — | — |
| 2025-05-19 | $18.20 | $28.41 | 10,833,500 | — | — |
| 2025-05-16 | $17.83 | $27.83 | 16,196,200 | — | — |
| 2025-05-15 | $17.95 | $28.02 | 26,560,300 | — | — |
| 2025-05-14 | $17.63 | $27.52 | 21,020,100 | — | — |
| 2025-05-13 | $18.16 | $28.34 | 14,911,500 | — | — |
| 2025-05-12 | $18.23 | $28.45 | 21,013,800 | — | — |
| 2025-05-09 | $19.46 | $30.37 | 10,664,200 | — | — |
| 2025-05-08 | $18.86 | $29.44 | 21,284,100 | — | — |
| 2025-05-07 | $19.40 | $30.28 | 32,352,800 | — | — |
| 2025-05-06 | $19.23 | $30.01 | 27,327,400 | — | — |
| 2025-05-05 | $18.64 | $29.09 | 21,127,900 | — | — |
| 2025-05-02 | $18.41 | $28.73 | 19,715,800 | — | — |
| 2025-05-01 | $18.37 | $28.67 | 19,966,900 | — | — |
| 2025-04-30 | $19.04 | $29.72 | 14,034,500 | — | — |
| 2025-04-29 | $18.90 | $29.50 | 15,790,600 | — | — |
| 2025-04-28 | $19.30 | $30.12 | 16,495,600 | — | — |
| 2025-04-25 | $19.05 | $29.73 | 17,057,500 | — | — |
| 2025-04-24 | $19.41 | $30.30 | 20,656,900 | — | — |
| 2025-04-23 | $19.06 | $29.75 | 37,521,600 | — | — |
| 2025-04-22 | $19.97 | $31.17 | 32,353,000 | — | — |
| 2025-04-21 | $20.45 | $31.92 | 22,367,400 | — | — |
| 2025-04-17 | $20.17 | $31.48 | 19,887,500 | — | — |
| 2025-04-16 | $20.65 | $32.23 | 28,268,700 | — | — |
| 2025-04-15 | $20.32 | $31.72 | 20,283,300 | — | — |
| 2025-04-14 | $20.41 | $31.86 | 25,585,500 | — | — |
| 2025-04-11 | $20.59 | $32.14 | 41,834,200 | — | — |
| 2025-04-10 | $19.24 | $30.03 | 30,895,200 | — | — |
| 2025-04-09 | $18.80 | $29.34 | 41,270,100 | — | — |
| 2025-04-08 | $17.52 | $27.35 | 27,258,200 | — | — |
| 2025-04-07 | $17.64 | $27.53 | 30,450,400 | — | — |
| 2025-04-04 | $17.67 | $27.58 | 37,354,100 | — | — |
| 2025-04-03 | $19.38 | $30.25 | 37,346,500 | — | — |
| 2025-04-02 | $19.41 | $30.30 | 19,210,900 | — | — |
| 2025-04-01 | $19.66 | $30.69 | 25,220,200 | — | — |
| 2025-03-31 | $19.44 | $30.34 | 27,744,700 | — | — |
| 2025-03-28 | $19.14 | $29.87 | 23,714,100 | — | — |
| 2025-03-27 | $19.56 | $30.53 | 15,567,400 | — | — |
| 2025-03-26 | $19.31 | $30.14 | 14,953,200 | — | — |
| 2025-03-25 | $19.35 | $30.20 | 19,124,600 | — | — |
| 2025-03-24 | $18.89 | $29.48 | 14,750,700 | — | — |
| 2025-03-21 | $18.87 | $29.45 | 25,016,600 | — | — |
| 2025-03-20 | $19.28 | $30.09 | 11,141,700 | — | — |
| 2025-03-19 | $19.39 | $30.26 | 21,637,300 | — | — |
| 2025-03-18 | $19.33 | $30.17 | 28,703,900 | — | — |
| 2025-03-17 | $19.18 | $29.94 | 19,224,600 | — | — |
| 2025-03-14 | $18.78 | $29.31 | 22,185,300 | — | — |
| 2025-03-13 | $18.73 | $29.23 | 30,318,000 | — | — |
| 2025-03-12 | $18.34 | $28.63 | 19,500,300 | — | — |
| 2025-03-11 | $18.45 | $28.80 | 20,367,500 | — | — |
| 2025-03-10 | $18.20 | $28.41 | 26,322,200 | — | — |
| 2025-03-07 | $18.60 | $29.03 | 25,565,700 | — | — |
| 2025-03-06 | $18.46 | $28.81 | 22,062,100 | — | — |
| 2025-03-05 | $18.46 | $28.81 | 23,787,300 | — | — |
| 2025-03-04 | $17.73 | $27.67 | 24,962,600 | — | — |
| 2025-03-03 | $17.69 | $27.61 | 22,339,100 | — | — |
| 2025-02-28 | $17.75 | $27.70 | 35,394,800 | — | — |
| 2025-02-27 | $17.79 | $27.61 | 28,898,900 | — | — |
| 2025-02-26 | $18.45 | $28.64 | 32,154,000 | — | — |
| 2025-02-25 | $18.07 | $28.05 | 29,557,300 | — | — |
| 2025-02-24 | $18.27 | $28.36 | 23,467,900 | — | — |
| 2025-02-21 | $18.30 | $28.40 | 29,781,900 | — | — |
| 2025-02-20 | $18.82 | $29.21 | 25,507,100 | — | — |
| 2025-02-19 | $18.78 | $29.15 | 39,808,100 | — | — |
| 2025-02-18 | $18.36 | $28.50 | 25,415,300 | — | — |
| 2025-02-14 | $17.94 | $27.84 | 29,073,000 | — | — |
| 2025-02-13 | $18.44 | $28.62 | 34,918,900 | — | — |
| 2025-02-12 | $18.17 | $28.20 | 40,633,500 | — | — |
| 2025-02-11 | $17.07 | $26.49 | 26,961,200 | — | — |
| 2025-02-10 | $17.44 | $27.07 | 25,567,700 | — | — |
| 2025-02-07 | $17.04 | $26.45 | 28,469,800 | — | — |
| 2025-02-06 | $17.18 | $26.66 | 19,593,100 | — | — |
| 2025-02-05 | $17.15 | $26.62 | 32,320,800 | — | — |
| 2025-02-04 | $16.68 | $25.89 | 19,162,100 | — | — |
| 2025-02-03 | $16.56 | $25.70 | 15,212,400 | — | — |
| 2025-01-31 | $16.37 | $25.41 | 25,835,200 | — | — |
| 2025-01-30 | $16.57 | $25.72 | 28,856,600 | — | — |
| 2025-01-29 | $15.96 | $24.77 | 20,227,200 | — | — |
| 2025-01-28 | $15.96 | $24.77 | 16,978,800 | — | — |
| 2025-01-27 | $16.06 | $24.93 | 28,150,400 | — | — |
| 2025-01-24 | $16.13 | $25.03 | 22,369,400 | — | — |
| 2025-01-23 | $15.82 | $24.55 | 27,101,200 | — | — |
| 2025-01-22 | $15.77 | $24.48 | 18,224,400 | — | — |
| 2025-01-21 | $15.98 | $24.80 | 17,582,500 | — | — |
| 2025-01-17 | $16.00 | $24.83 | 15,380,400 | — | — |
| 2025-01-16 | $15.75 | $24.44 | 14,346,100 | — | — |
| 2025-01-15 | $15.84 | $24.58 | 15,353,900 | — | — |
| 2025-01-14 | $15.58 | $24.18 | 17,325,200 | — | — |
| 2025-01-13 | $15.45 | $23.98 | 15,950,700 | — | — |
| 2025-01-10 | $15.72 | $24.40 | 19,668,100 | — | — |
| 2025-01-08 | $15.84 | $24.58 | 23,670,700 | — | — |
| 2025-01-07 | $15.57 | $24.17 | 19,091,100 | — | — |
| 2025-01-06 | $15.50 | $24.06 | 13,382,500 | — | — |
| 2025-01-03 | $15.84 | $24.58 | 11,345,400 | — | — |
| 2025-01-02 | $15.97 | $24.79 | 12,590,300 | — | — |