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
- 2000-08-04 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 | $47.11 | $49.06 | 1,536,000 | — | — |
| 2025-12-30 | $47.51 | $49.48 | 1,221,000 | — | — |
| 2025-12-29 | $48.44 | $50.45 | 1,316,600 | — | — |
| 2025-12-26 | $48.01 | $50.00 | 748,200 | — | — |
| 2025-12-24 | $48.12 | $50.11 | 680,500 | — | — |
| 2025-12-23 | $48.02 | $50.01 | 1,493,800 | — | — |
| 2025-12-22 | $48.77 | $50.79 | 3,533,100 | — | — |
| 2025-12-19 | $46.48 | $48.41 | 3,002,000 | — | — |
| 2025-12-18 | $44.66 | $46.51 | 1,539,200 | — | — |
| 2025-12-17 | $44.41 | $46.25 | 1,367,800 | — | — |
| 2025-12-16 | $44.96 | $46.82 | 1,474,500 | — | — |
| 2025-12-15 | $45.67 | $47.56 | 1,425,200 | — | — |
| 2025-12-12 | $45.13 | $47.00 | 1,712,300 | — | — |
| 2025-12-11 | $46.37 | $48.29 | 2,466,000 | — | — |
| 2025-12-10 | $46.92 | $48.86 | 3,417,300 | — | — |
| 2025-12-09 | $45.36 | $47.24 | 1,838,100 | — | — |
| 2025-12-08 | $46.00 | $47.91 | 2,513,800 | — | — |
| 2025-12-05 | $48.03 | $49.97 | 2,216,800 | — | — |
| 2025-12-04 | $48.38 | $50.33 | 2,615,300 | — | — |
| 2025-12-03 | $47.86 | $49.79 | 1,589,200 | — | — |
| 2025-12-02 | $47.29 | $49.20 | 2,296,500 | — | — |
| 2025-12-01 | $47.86 | $49.79 | 2,641,700 | — | — |
| 2025-11-28 | $48.81 | $50.78 | 1,048,500 | — | — |
| 2025-11-26 | $49.03 | $51.01 | 2,520,400 | — | — |
| 2025-11-25 | $49.33 | $51.32 | 3,009,200 | — | — |
| 2025-11-24 | $47.56 | $49.48 | 2,157,000 | — | — |
| 2025-11-21 | $47.27 | $49.18 | 2,855,100 | — | — |
| 2025-11-20 | $43.84 | $45.61 | 2,979,600 | — | — |
| 2025-11-19 | $43.39 | $45.14 | 2,522,700 | — | — |
| 2025-11-18 | $42.66 | $44.38 | 2,885,400 | — | — |
| 2025-11-17 | $41.77 | $43.45 | 2,426,900 | — | — |
| 2025-11-14 | $41.62 | $43.30 | 1,776,200 | — | — |
| 2025-11-13 | $41.79 | $43.48 | 2,669,800 | — | — |
| 2025-11-12 | $42.49 | $44.20 | 2,800,400 | — | — |
| 2025-11-11 | $41.73 | $43.41 | 2,282,100 | — | — |
| 2025-11-10 | $40.78 | $42.42 | 1,929,900 | — | — |
| 2025-11-07 | $39.93 | $41.54 | 2,321,500 | — | — |
| 2025-11-06 | $39.31 | $40.90 | 2,611,900 | — | — |
| 2025-11-05 | $40.20 | $41.82 | 3,326,600 | — | — |
| 2025-11-04 | $40.38 | $42.01 | 5,128,400 | — | — |
| 2025-11-03 | $38.71 | $40.27 | 4,255,000 | — | — |
| 2025-10-31 | $38.94 | $40.51 | 4,788,400 | — | — |
| 2025-10-30 | $36.40 | $37.87 | 3,351,900 | — | — |
| 2025-10-29 | $37.74 | $39.26 | 2,796,200 | — | — |
| 2025-10-28 | $38.72 | $40.28 | 2,118,000 | — | — |
| 2025-10-27 | $38.64 | $40.20 | 1,991,000 | — | — |
| 2025-10-24 | $39.00 | $40.57 | 3,353,700 | — | — |
| 2025-10-23 | $39.71 | $41.31 | 2,678,700 | — | — |
| 2025-10-22 | $38.95 | $40.52 | 1,990,000 | — | — |
| 2025-10-21 | $38.78 | $40.34 | 2,262,700 | — | — |
| 2025-10-20 | $38.11 | $39.65 | 1,625,400 | — | — |
| 2025-10-17 | $36.98 | $38.47 | 2,473,900 | — | — |
| 2025-10-16 | $38.20 | $39.74 | 4,243,000 | — | — |
| 2025-10-15 | $36.20 | $37.66 | 3,878,800 | — | — |
| 2025-10-14 | $36.52 | $37.99 | 2,259,600 | — | — |
| 2025-10-13 | $36.23 | $37.69 | 3,254,900 | — | — |
| 2025-10-10 | $35.28 | $36.70 | 3,703,100 | — | — |
| 2025-10-09 | $35.93 | $37.38 | 5,610,500 | — | — |
| 2025-10-08 | $34.63 | $36.03 | 2,660,600 | — | — |
| 2025-10-07 | $34.56 | $35.95 | 2,820,200 | — | — |
| 2025-10-06 | $36.46 | $37.93 | 3,417,300 | — | — |
| 2025-10-03 | $36.98 | $38.47 | 4,355,300 | — | — |
| 2025-10-02 | $34.83 | $36.23 | 3,995,100 | — | — |
| 2025-10-01 | $34.72 | $36.12 | 4,719,700 | — | — |
| 2025-09-30 | $32.49 | $33.80 | 5,398,900 | — | — |
| 2025-09-29 | $30.88 | $32.13 | 3,010,100 | — | — |
| 2025-09-26 | $31.04 | $32.29 | 3,098,300 | — | — |
| 2025-09-25 | $30.78 | $32.02 | 4,060,200 | — | — |
| 2025-09-24 | $32.01 | $33.30 | 3,424,700 | — | — |
| 2025-09-23 | $33.31 | $34.65 | 3,458,900 | — | — |
| 2025-09-22 | $32.78 | $34.05 | 4,604,800 | — | — |
| 2025-09-19 | $33.17 | $34.46 | 4,516,500 | — | — |
| 2025-09-18 | $33.27 | $34.56 | 4,160,900 | — | — |
| 2025-09-17 | $32.11 | $33.35 | 4,724,500 | — | — |
| 2025-09-16 | $33.26 | $34.55 | 3,720,600 | — | — |
| 2025-09-15 | $32.07 | $33.31 | 5,977,100 | — | — |
| 2025-09-12 | $30.91 | $32.11 | 2,839,600 | — | — |
| 2025-09-11 | $32.07 | $33.31 | 3,664,600 | — | — |
| 2025-09-10 | $30.49 | $31.67 | 3,554,600 | — | — |
| 2025-09-09 | $31.18 | $32.39 | 3,079,000 | — | — |
| 2025-09-08 | $30.80 | $31.99 | 3,637,000 | — | — |
| 2025-09-05 | $30.83 | $32.02 | 8,539,900 | — | — |
| 2025-09-04 | $29.79 | $30.94 | 16,930,000 | — | — |
| 2025-09-03 | $29.35 | $30.49 | 18,329,700 | — | — |
| 2025-09-02 | $33.23 | $34.52 | 1,659,400 | — | — |
| 2025-08-29 | $33.98 | $35.30 | 1,844,600 | — | — |
| 2025-08-28 | $33.46 | $34.76 | 1,619,600 | — | — |
| 2025-08-27 | $33.59 | $34.89 | 2,572,900 | — | — |
| 2025-08-26 | $34.06 | $35.38 | 3,004,500 | — | — |
| 2025-08-25 | $34.61 | $35.95 | 1,460,400 | — | — |
| 2025-08-22 | $35.54 | $36.92 | 1,939,900 | — | — |
| 2025-08-21 | $33.80 | $35.11 | 1,831,000 | — | — |
| 2025-08-20 | $33.73 | $35.04 | 2,615,400 | — | — |
| 2025-08-19 | $34.84 | $36.19 | 2,826,500 | — | — |
| 2025-08-18 | $34.24 | $35.57 | 2,537,000 | — | — |
| 2025-08-15 | $33.52 | $34.82 | 1,993,300 | — | — |
| 2025-08-14 | $33.64 | $34.94 | 2,039,300 | — | — |
| 2025-08-13 | $34.54 | $35.88 | 2,482,100 | — | — |
| 2025-08-12 | $32.36 | $33.61 | 2,460,400 | — | — |
| 2025-08-11 | $30.78 | $31.97 | 3,906,500 | — | — |
| 2025-08-08 | $30.43 | $31.61 | 3,943,900 | — | — |
| 2025-08-07 | $31.16 | $32.37 | 4,030,600 | — | — |
| 2025-08-06 | $30.66 | $31.85 | 5,943,100 | — | — |
| 2025-08-05 | $32.07 | $33.31 | 5,896,100 | — | — |
| 2025-08-04 | $34.72 | $36.07 | 8,149,800 | — | — |
| 2025-08-01 | $37.99 | $39.46 | 4,047,100 | — | — |
| 2025-07-31 | $38.43 | $39.92 | 2,990,000 | — | — |
| 2025-07-30 | $40.90 | $42.48 | 1,863,000 | — | — |
| 2025-07-29 | $42.05 | $43.68 | 2,194,500 | — | — |
| 2025-07-28 | $43.93 | $45.63 | 3,918,000 | — | — |
| 2025-07-25 | $41.94 | $43.57 | 3,519,800 | — | — |
| 2025-07-24 | $40.45 | $42.02 | 2,528,400 | — | — |
| 2025-07-23 | $39.91 | $41.46 | 4,022,200 | — | — |
| 2025-07-22 | $38.80 | $40.30 | 4,732,800 | — | — |
| 2025-07-21 | $35.64 | $37.02 | 11,521,800 | — | — |
| 2025-07-18 | $40.55 | $42.12 | 2,181,500 | — | — |
| 2025-07-17 | $42.19 | $43.82 | 2,503,900 | — | — |
| 2025-07-16 | $41.54 | $43.15 | 1,963,700 | — | — |
| 2025-07-15 | $41.96 | $43.59 | 2,182,300 | — | — |
| 2025-07-14 | $43.21 | $44.88 | 3,061,300 | — | — |
| 2025-07-11 | $43.79 | $45.49 | 3,517,300 | — | — |
| 2025-07-10 | $43.58 | $45.27 | 3,580,300 | — | — |
| 2025-07-09 | $42.12 | $43.75 | 3,542,900 | — | — |
| 2025-07-08 | $42.36 | $44.00 | 2,050,700 | — | — |
| 2025-07-07 | $41.27 | $42.87 | 3,659,800 | — | — |
| 2025-07-03 | $42.45 | $44.09 | 1,207,800 | — | — |
| 2025-07-02 | $42.46 | $44.11 | 2,021,700 | — | — |
| 2025-07-01 | $41.90 | $43.52 | 2,260,400 | — | — |
| 2025-06-30 | $41.20 | $42.80 | 1,540,500 | — | — |
| 2025-06-27 | $41.80 | $43.42 | 5,247,900 | — | — |
| 2025-06-26 | $42.18 | $43.81 | 4,510,500 | — | — |
| 2025-06-25 | $40.93 | $42.52 | 4,657,100 | — | — |
| 2025-06-24 | $39.66 | $41.20 | 2,392,700 | — | — |
| 2025-06-23 | $38.73 | $40.23 | 1,770,300 | — | — |
| 2025-06-20 | $38.08 | $39.56 | 2,077,900 | — | — |
| 2025-06-18 | $38.43 | $39.92 | 1,557,900 | — | — |
| 2025-06-17 | $37.62 | $39.08 | 2,163,600 | — | — |
| 2025-06-16 | $39.08 | $40.59 | 1,881,500 | — | — |
| 2025-06-13 | $38.30 | $39.73 | 1,606,300 | — | — |
| 2025-06-12 | $39.87 | $41.36 | 1,433,900 | — | — |
| 2025-06-11 | $39.72 | $41.21 | 2,540,700 | — | — |
| 2025-06-10 | $40.66 | $42.18 | 2,215,600 | — | — |
| 2025-06-09 | $39.21 | $40.68 | 2,038,400 | — | — |
| 2025-06-06 | $38.30 | $39.73 | 1,235,700 | — | — |
| 2025-06-05 | $37.69 | $39.10 | 1,829,100 | — | — |
| 2025-06-04 | $37.83 | $39.24 | 2,183,400 | — | — |
| 2025-06-03 | $37.40 | $38.80 | 1,800,300 | — | — |
| 2025-06-02 | $36.73 | $38.10 | 1,236,800 | — | — |
| 2025-05-30 | $36.70 | $38.07 | 1,470,300 | — | — |
| 2025-05-29 | $37.26 | $38.65 | 1,522,300 | — | — |
| 2025-05-28 | $36.97 | $38.35 | 916,900 | — | — |
| 2025-05-27 | $37.15 | $38.54 | 1,589,000 | — | — |
| 2025-05-23 | $35.50 | $36.83 | 2,290,900 | — | — |
| 2025-05-22 | $36.34 | $37.70 | 2,444,600 | — | — |
| 2025-05-21 | $36.45 | $37.81 | 2,464,300 | — | — |
| 2025-05-20 | $38.19 | $39.62 | 2,034,600 | — | — |
| 2025-05-19 | $37.80 | $39.21 | 1,512,800 | — | — |
| 2025-05-16 | $37.53 | $38.93 | 1,966,400 | — | — |
| 2025-05-15 | $36.69 | $38.06 | 3,708,300 | — | — |
| 2025-05-14 | $36.85 | $38.23 | 2,747,900 | — | — |
| 2025-05-13 | $38.74 | $40.19 | 2,782,100 | — | — |
| 2025-05-12 | $40.26 | $41.77 | 4,530,800 | — | — |
| 2025-05-09 | $37.52 | $38.92 | 4,239,500 | — | — |
| 2025-05-08 | $40.51 | $42.02 | 4,926,600 | — | — |
| 2025-05-07 | $40.76 | $42.28 | 3,656,800 | — | — |
| 2025-05-06 | $39.45 | $40.93 | 2,389,700 | — | — |
| 2025-05-05 | $40.73 | $42.25 | 2,072,800 | — | — |
| 2025-05-02 | $40.44 | $41.95 | 3,505,600 | — | — |
| 2025-05-01 | $39.35 | $40.82 | 1,793,100 | — | — |
| 2025-04-30 | $40.06 | $41.56 | 1,496,100 | — | — |
| 2025-04-29 | $39.84 | $41.33 | 1,780,800 | — | — |
| 2025-04-28 | $39.66 | $41.14 | 1,848,000 | — | — |
| 2025-04-25 | $39.07 | $40.53 | 1,647,400 | — | — |
| 2025-04-24 | $38.97 | $40.43 | 1,849,300 | — | — |
| 2025-04-23 | $37.89 | $39.31 | 2,186,500 | — | — |
| 2025-04-22 | $36.96 | $38.34 | 2,289,600 | — | — |
| 2025-04-21 | $35.98 | $37.33 | 2,048,400 | — | — |
| 2025-04-17 | $36.28 | $37.64 | 3,551,100 | — | — |
| 2025-04-16 | $37.74 | $39.15 | 1,868,800 | — | — |
| 2025-04-15 | $38.43 | $39.87 | 1,974,900 | — | — |
| 2025-04-14 | $39.97 | $41.46 | 3,360,700 | — | — |
| 2025-04-11 | $38.76 | $40.21 | 3,139,900 | — | — |
| 2025-04-10 | $38.07 | $39.49 | 3,643,300 | — | — |
| 2025-04-09 | $41.19 | $42.73 | 5,029,600 | — | — |
| 2025-04-08 | $36.36 | $37.72 | 3,575,000 | — | — |
| 2025-04-07 | $38.70 | $40.15 | 4,665,600 | — | — |
| 2025-04-04 | $36.46 | $37.82 | 4,101,400 | — | — |
| 2025-04-03 | $37.66 | $39.07 | 3,496,300 | — | — |
| 2025-04-02 | $41.15 | $42.69 | 2,206,100 | — | — |
| 2025-04-01 | $40.38 | $41.89 | 1,649,800 | — | — |
| 2025-03-31 | $41.74 | $43.30 | 1,665,200 | — | — |
| 2025-03-28 | $42.08 | $43.65 | 1,207,600 | — | — |
| 2025-03-27 | $43.45 | $45.07 | 1,271,700 | — | — |
| 2025-03-26 | $43.51 | $45.14 | 1,863,900 | — | — |
| 2025-03-25 | $43.24 | $44.86 | 1,963,900 | — | — |
| 2025-03-24 | $44.50 | $46.16 | 2,055,200 | — | — |
| 2025-03-21 | $44.45 | $46.11 | 2,205,200 | — | — |
| 2025-03-20 | $44.47 | $46.13 | 2,253,100 | — | — |
| 2025-03-19 | $46.68 | $48.43 | 1,772,300 | — | — |
| 2025-03-18 | $47.14 | $48.90 | 1,551,400 | — | — |
| 2025-03-17 | $46.94 | $48.70 | 1,329,800 | — | — |
| 2025-03-14 | $45.97 | $47.64 | 2,563,200 | — | — |
| 2025-03-13 | $44.97 | $46.60 | 1,988,700 | — | — |
| 2025-03-12 | $44.96 | $46.59 | 2,442,800 | — | — |
| 2025-03-11 | $45.56 | $47.21 | 2,530,400 | — | — |
| 2025-03-10 | $47.40 | $49.12 | 2,504,200 | — | — |
| 2025-03-07 | $48.41 | $50.17 | 2,818,300 | — | — |
| 2025-03-06 | $48.20 | $49.95 | 2,061,900 | — | — |
| 2025-03-05 | $46.87 | $48.57 | 2,432,100 | — | — |
| 2025-03-04 | $46.42 | $48.10 | 1,845,000 | — | — |
| 2025-03-03 | $46.74 | $48.43 | 2,288,000 | — | — |
| 2025-02-28 | $47.22 | $48.93 | 1,924,200 | — | — |
| 2025-02-27 | $47.76 | $49.49 | 2,265,900 | — | — |
| 2025-02-26 | $50.50 | $52.33 | 1,396,600 | — | — |
| 2025-02-25 | $50.99 | $52.84 | 1,317,400 | — | — |
| 2025-02-24 | $51.89 | $53.77 | 1,567,300 | — | — |
| 2025-02-21 | $50.82 | $52.66 | 2,051,400 | — | — |
| 2025-02-20 | $52.92 | $54.84 | 2,145,400 | — | — |
| 2025-02-19 | $51.54 | $53.41 | 1,537,500 | — | — |
| 2025-02-18 | $50.75 | $52.59 | 1,557,900 | — | — |
| 2025-02-14 | $50.04 | $51.85 | 2,046,400 | — | — |
| 2025-02-13 | $51.15 | $53.00 | 3,112,000 | — | — |
| 2025-02-12 | $51.65 | $53.52 | 2,553,800 | — | — |
| 2025-02-11 | $50.65 | $52.49 | 2,139,300 | — | — |
| 2025-02-10 | $51.13 | $52.98 | 4,074,400 | — | — |
| 2025-02-07 | $55.59 | $57.61 | 1,409,400 | — | — |
| 2025-02-06 | $56.02 | $58.05 | 1,097,800 | — | — |
| 2025-02-05 | $57.43 | $59.51 | 792,900 | — | — |
| 2025-02-04 | $56.39 | $58.43 | 824,300 | — | — |
| 2025-02-03 | $56.71 | $58.77 | 822,700 | — | — |
| 2025-01-31 | $58.15 | $60.26 | 1,323,600 | — | — |
| 2025-01-30 | $57.00 | $59.07 | 1,378,400 | — | — |
| 2025-01-29 | $54.17 | $56.13 | 1,674,700 | — | — |
| 2025-01-28 | $56.11 | $58.14 | 1,202,300 | — | — |
| 2025-01-27 | $55.99 | $58.02 | 1,638,400 | — | — |
| 2025-01-24 | $57.29 | $59.37 | 1,482,300 | — | — |
| 2025-01-23 | $58.19 | $60.30 | 1,850,100 | — | — |
| 2025-01-22 | $60.12 | $62.30 | 1,074,300 | — | — |
| 2025-01-21 | $60.07 | $62.25 | 1,300,000 | — | — |
| 2025-01-17 | $56.88 | $58.94 | 1,330,600 | — | — |
| 2025-01-16 | $59.01 | $61.15 | 2,036,400 | — | — |
| 2025-01-15 | $57.53 | $59.62 | 2,942,700 | — | — |
| 2025-01-14 | $61.26 | $63.48 | 1,303,800 | — | — |
| 2025-01-13 | $62.95 | $65.23 | 2,796,000 | — | — |
| 2025-01-10 | $60.78 | $62.98 | 1,376,800 | — | — |
| 2025-01-08 | $60.95 | $63.16 | 1,267,800 | — | — |
| 2025-01-07 | $61.25 | $63.47 | 867,400 | — | — |
| 2025-01-06 | $60.65 | $62.85 | 1,059,900 | — | — |
| 2025-01-03 | $59.73 | $61.90 | 932,700 | — | — |
| 2025-01-02 | $58.81 | $60.94 | 1,115,900 | — | — |