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
- 2005-01-21 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 | $42.28 | $56.30 | 1,040,700 | — | — |
| 2025-12-30 | $42.80 | $57.00 | 1,092,200 | — | — |
| 2025-12-29 | $42.89 | $57.12 | 1,660,200 | — | — |
| 2025-12-26 | $42.85 | $57.06 | 1,129,500 | — | — |
| 2025-12-24 | $42.17 | $56.16 | 541,200 | — | — |
| 2025-12-23 | $41.91 | $55.81 | 1,330,300 | — | — |
| 2025-12-22 | $42.72 | $56.89 | 1,095,400 | — | — |
| 2025-12-19 | $42.29 | $56.32 | 2,377,900 | — | — |
| 2025-12-18 | $42.91 | $57.14 | 2,799,600 | — | — |
| 2025-12-17 | $41.57 | $55.36 | 2,978,500 | — | — |
| 2025-12-16 | $40.95 | $54.53 | 1,221,500 | — | — |
| 2025-12-15 | $42.49 | $56.58 | 1,718,800 | — | — |
| 2025-12-12 | $43.50 | $57.93 | 2,584,200 | — | — |
| 2025-12-11 | $42.79 | $56.98 | 2,084,000 | — | — |
| 2025-12-10 | $43.26 | $57.61 | 2,197,000 | — | — |
| 2025-12-09 | $40.20 | $53.53 | 1,392,900 | — | — |
| 2025-12-08 | $40.03 | $53.31 | 3,161,400 | — | — |
| 2025-12-05 | $40.63 | $54.11 | 1,880,400 | — | — |
| 2025-12-04 | $39.84 | $53.05 | 1,570,300 | — | — |
| 2025-12-03 | $41.84 | $55.72 | 1,766,800 | — | — |
| 2025-12-02 | $41.57 | $55.36 | 2,310,200 | — | — |
| 2025-12-01 | $41.83 | $55.70 | 3,630,400 | — | — |
| 2025-11-28 | $41.65 | $55.46 | 951,200 | — | — |
| 2025-11-26 | $40.48 | $53.91 | 1,683,000 | — | — |
| 2025-11-25 | $39.46 | $52.55 | 2,423,100 | — | — |
| 2025-11-24 | $38.75 | $51.60 | 2,315,400 | — | — |
| 2025-11-21 | $37.93 | $50.51 | 2,298,300 | — | — |
| 2025-11-20 | $35.53 | $47.31 | 1,897,200 | — | — |
| 2025-11-19 | $36.15 | $48.14 | 1,810,800 | — | — |
| 2025-11-18 | $36.36 | $48.42 | 2,304,300 | — | — |
| 2025-11-17 | $36.93 | $49.18 | 2,056,400 | — | — |
| 2025-11-14 | $38.94 | $51.86 | 1,511,300 | — | — |
| 2025-11-13 | $39.97 | $53.23 | 2,138,400 | — | — |
| 2025-11-12 | $39.12 | $52.10 | 2,422,600 | — | — |
| 2025-11-11 | $41.40 | $55.13 | 2,258,700 | — | — |
| 2025-11-10 | $41.29 | $54.99 | 3,963,800 | — | — |
| 2025-11-07 | $41.30 | $55.00 | 5,374,200 | — | — |
| 2025-11-06 | $36.11 | $48.09 | 4,091,200 | — | — |
| 2025-11-05 | $36.94 | $49.19 | 2,334,100 | — | — |
| 2025-11-04 | $37.34 | $49.72 | 2,867,100 | — | — |
| 2025-11-03 | $37.06 | $49.35 | 3,980,700 | — | — |
| 2025-10-31 | $38.44 | $51.19 | 3,161,100 | — | — |
| 2025-10-30 | $38.00 | $50.60 | 2,784,600 | — | — |
| 2025-10-29 | $40.12 | $53.43 | 2,297,300 | — | — |
| 2025-10-28 | $41.20 | $54.87 | 1,476,200 | — | — |
| 2025-10-27 | $43.84 | $58.34 | 1,888,300 | — | — |
| 2025-10-24 | $42.21 | $56.17 | 817,600 | — | — |
| 2025-10-23 | $42.35 | $56.36 | 1,560,500 | — | — |
| 2025-10-22 | $40.44 | $53.82 | 1,165,100 | — | — |
| 2025-10-21 | $41.61 | $55.37 | 1,160,400 | — | — |
| 2025-10-20 | $41.04 | $54.61 | 1,704,300 | — | — |
| 2025-10-17 | $40.19 | $53.48 | 1,697,200 | — | — |
| 2025-10-16 | $39.98 | $53.20 | 1,298,200 | — | — |
| 2025-10-15 | $40.19 | $53.48 | 1,475,000 | — | — |
| 2025-10-14 | $40.82 | $54.32 | 1,069,900 | — | — |
| 2025-10-13 | $40.16 | $53.44 | 1,343,000 | — | — |
| 2025-10-10 | $39.29 | $52.29 | 2,509,500 | — | — |
| 2025-10-09 | $42.21 | $56.17 | 1,138,600 | — | — |
| 2025-10-08 | $42.63 | $56.73 | 1,427,900 | — | — |
| 2025-10-07 | $42.61 | $56.70 | 1,676,600 | — | — |
| 2025-10-06 | $44.29 | $58.94 | 1,481,900 | — | — |
| 2025-10-03 | $45.14 | $60.07 | 1,727,900 | — | — |
| 2025-10-02 | $45.31 | $60.30 | 2,359,900 | — | — |
| 2025-10-01 | $42.35 | $56.36 | 1,402,100 | — | — |
| 2025-09-30 | $42.08 | $56.00 | 1,683,000 | — | — |
| 2025-09-29 | $40.84 | $54.35 | 1,625,800 | — | — |
| 2025-09-26 | $40.78 | $54.27 | 2,383,400 | — | — |
| 2025-09-25 | $39.94 | $53.15 | 2,316,700 | — | — |
| 2025-09-24 | $42.38 | $56.40 | 1,528,900 | — | — |
| 2025-09-23 | $42.60 | $56.69 | 2,401,900 | — | — |
| 2025-09-22 | $43.69 | $58.14 | 3,055,400 | — | — |
| 2025-09-19 | $44.25 | $58.89 | 2,567,400 | — | — |
| 2025-09-18 | $45.48 | $60.52 | 1,878,900 | — | — |
| 2025-09-17 | $45.11 | $60.03 | 2,195,400 | — | — |
| 2025-09-16 | $45.42 | $60.44 | 1,933,900 | — | — |
| 2025-09-15 | $44.78 | $59.59 | 1,352,600 | — | — |
| 2025-09-12 | $45.60 | $60.68 | 1,014,000 | — | — |
| 2025-09-11 | $46.87 | $62.37 | 1,728,700 | — | — |
| 2025-09-10 | $44.22 | $58.85 | 1,933,800 | — | — |
| 2025-09-09 | $44.68 | $59.46 | 2,473,800 | — | — |
| 2025-09-08 | $46.52 | $61.91 | 2,091,100 | — | — |
| 2025-09-05 | $48.73 | $64.85 | 2,223,200 | — | — |
| 2025-09-04 | $46.43 | $61.79 | 2,374,100 | — | — |
| 2025-09-03 | $44.64 | $59.41 | 1,757,500 | — | — |
| 2025-09-02 | $46.07 | $61.31 | 1,860,300 | — | — |
| 2025-08-29 | $47.63 | $63.38 | 1,801,100 | — | — |
| 2025-08-28 | $46.87 | $62.37 | 1,348,700 | — | — |
| 2025-08-27 | $47.16 | $62.76 | 1,635,200 | — | — |
| 2025-08-26 | $47.09 | $62.67 | 1,555,200 | — | — |
| 2025-08-25 | $47.32 | $62.97 | 2,324,600 | — | — |
| 2025-08-22 | $48.63 | $64.72 | 2,787,700 | — | — |
| 2025-08-21 | $44.68 | $59.46 | 1,687,300 | — | — |
| 2025-08-20 | $45.39 | $60.40 | 1,629,500 | — | — |
| 2025-08-19 | $45.24 | $60.20 | 2,708,400 | — | — |
| 2025-08-18 | $43.11 | $57.37 | 2,262,200 | — | — |
| 2025-08-15 | $42.48 | $56.53 | 1,773,000 | — | — |
| 2025-08-14 | $42.62 | $56.72 | 3,401,000 | — | — |
| 2025-08-13 | $41.80 | $55.63 | 3,994,800 | — | — |
| 2025-08-12 | $41.22 | $54.85 | 12,810,500 | — | — |
| 2025-08-11 | $47.42 | $63.11 | 3,839,700 | — | — |
| 2025-08-08 | $48.05 | $63.94 | 1,759,100 | — | — |
| 2025-08-07 | $48.65 | $64.74 | 1,532,000 | — | — |
| 2025-08-06 | $47.82 | $63.64 | 2,015,200 | — | — |
| 2025-08-05 | $49.35 | $65.67 | 1,686,000 | — | — |
| 2025-08-04 | $48.07 | $63.97 | 2,018,600 | — | — |
| 2025-08-01 | $48.55 | $64.61 | 2,774,800 | — | — |
| 2025-07-31 | $52.23 | $69.51 | 2,516,000 | — | — |
| 2025-07-30 | $54.14 | $72.05 | 1,642,900 | — | — |
| 2025-07-29 | $56.97 | $75.81 | 2,507,500 | — | — |
| 2025-07-28 | $57.91 | $77.02 | 1,202,300 | — | — |
| 2025-07-25 | $58.70 | $78.08 | 1,419,300 | — | — |
| 2025-07-24 | $57.10 | $75.95 | 2,189,200 | — | — |
| 2025-07-23 | $59.75 | $79.47 | 1,496,000 | — | — |
| 2025-07-22 | $58.74 | $78.13 | 1,511,900 | — | — |
| 2025-07-21 | $58.01 | $77.16 | 1,043,700 | — | — |
| 2025-07-18 | $57.31 | $76.23 | 1,810,300 | — | — |
| 2025-07-17 | $58.50 | $77.81 | 1,724,000 | — | — |
| 2025-07-16 | $56.92 | $75.71 | 1,410,900 | — | — |
| 2025-07-15 | $57.51 | $76.49 | 1,885,400 | — | — |
| 2025-07-14 | $59.27 | $78.83 | 1,528,200 | — | — |
| 2025-07-11 | $61.03 | $81.17 | 814,000 | — | — |
| 2025-07-10 | $62.39 | $82.98 | 1,785,000 | — | — |
| 2025-07-09 | $60.77 | $80.83 | 1,386,500 | — | — |
| 2025-07-08 | $60.36 | $80.28 | 1,852,000 | — | — |
| 2025-07-07 | $58.10 | $77.28 | 1,624,900 | — | — |
| 2025-07-03 | $60.88 | $80.98 | 1,082,000 | — | — |
| 2025-07-02 | $60.62 | $80.63 | 2,601,600 | — | — |
| 2025-07-01 | $58.13 | $77.32 | 2,588,300 | — | — |
| 2025-06-30 | $55.33 | $73.59 | 1,538,600 | — | — |
| 2025-06-27 | $56.77 | $75.51 | 3,103,100 | — | — |
| 2025-06-26 | $56.55 | $75.22 | 1,410,500 | — | — |
| 2025-06-25 | $55.61 | $73.97 | 852,300 | — | — |
| 2025-06-24 | $56.02 | $74.51 | 1,067,600 | — | — |
| 2025-06-23 | $54.60 | $72.62 | 1,753,700 | — | — |
| 2025-06-20 | $53.51 | $71.17 | 1,259,300 | — | — |
| 2025-06-18 | $54.39 | $72.34 | 1,527,100 | — | — |
| 2025-06-17 | $54.48 | $72.46 | 1,229,000 | — | — |
| 2025-06-16 | $56.24 | $74.80 | 1,802,500 | — | — |
| 2025-06-13 | $54.63 | $72.66 | 1,737,100 | — | — |
| 2025-06-12 | $56.87 | $75.64 | 1,218,700 | — | — |
| 2025-06-11 | $58.19 | $77.40 | 1,863,100 | — | — |
| 2025-06-10 | $59.36 | $78.95 | 2,163,000 | — | — |
| 2025-06-09 | $56.91 | $75.69 | 2,098,700 | — | — |
| 2025-06-06 | $55.46 | $73.77 | 1,078,400 | — | — |
| 2025-06-05 | $54.52 | $72.52 | 1,538,300 | — | — |
| 2025-06-04 | $54.67 | $72.72 | 1,097,400 | — | — |
| 2025-06-03 | $53.78 | $71.53 | 1,255,300 | — | — |
| 2025-06-02 | $52.48 | $69.80 | 1,697,800 | — | — |
| 2025-05-30 | $52.83 | $70.27 | 1,742,900 | — | — |
| 2025-05-29 | $54.51 | $72.50 | 1,671,500 | — | — |
| 2025-05-28 | $53.93 | $71.73 | 2,244,500 | — | — |
| 2025-05-27 | $55.16 | $73.37 | 2,420,100 | — | — |
| 2025-05-23 | $52.50 | $69.83 | 1,409,400 | — | — |
| 2025-05-22 | $53.56 | $71.24 | 1,712,600 | — | — |
| 2025-05-21 | $52.42 | $69.72 | 1,553,800 | — | — |
| 2025-05-20 | $53.72 | $71.45 | 1,739,500 | — | — |
| 2025-05-19 | $52.47 | $69.79 | 1,497,200 | — | — |
| 2025-05-16 | $53.52 | $71.19 | 1,513,300 | — | — |
| 2025-05-15 | $52.21 | $69.44 | 1,750,000 | — | — |
| 2025-05-14 | $52.50 | $69.83 | 1,770,900 | — | — |
| 2025-05-13 | $53.45 | $71.09 | 2,364,500 | — | — |
| 2025-05-12 | $54.53 | $72.53 | 2,941,000 | — | — |
| 2025-05-09 | $51.21 | $68.11 | 2,396,600 | — | — |
| 2025-05-08 | $51.71 | $68.78 | 2,971,500 | — | — |
| 2025-05-07 | $48.45 | $64.44 | 3,796,500 | — | — |
| 2025-05-06 | $49.05 | $65.24 | 6,192,300 | — | — |
| 2025-05-05 | $44.77 | $59.55 | 6,417,500 | — | — |
| 2025-05-02 | $45.95 | $61.12 | 2,097,200 | — | — |
| 2025-05-01 | $45.40 | $60.39 | 2,583,400 | — | — |
| 2025-04-30 | $44.51 | $59.20 | 3,418,900 | — | — |
| 2025-04-29 | $44.48 | $59.16 | 5,250,900 | — | — |
| 2025-04-28 | $43.81 | $58.27 | 2,875,900 | — | — |
| 2025-04-25 | $43.53 | $57.86 | 2,317,600 | — | — |
| 2025-04-24 | $43.71 | $58.10 | 2,176,700 | — | — |
| 2025-04-23 | $41.59 | $55.28 | 1,648,000 | — | — |
| 2025-04-22 | $41.56 | $55.24 | 2,534,600 | — | — |
| 2025-04-21 | $39.31 | $52.25 | 2,830,600 | — | — |
| 2025-04-17 | $40.09 | $53.29 | 2,591,500 | — | — |
| 2025-04-16 | $37.53 | $49.88 | 3,147,300 | — | — |
| 2025-04-15 | $37.93 | $50.42 | 2,606,800 | — | — |
| 2025-04-14 | $39.19 | $52.09 | 3,735,200 | — | — |
| 2025-04-11 | $38.38 | $51.01 | 4,045,900 | — | — |
| 2025-04-10 | $37.58 | $49.95 | 4,331,300 | — | — |
| 2025-04-09 | $43.90 | $58.35 | 6,193,700 | — | — |
| 2025-04-08 | $37.49 | $49.83 | 5,295,100 | — | — |
| 2025-04-07 | $40.51 | $53.84 | 5,594,600 | — | — |
| 2025-04-04 | $40.99 | $54.48 | 5,316,100 | — | — |
| 2025-04-03 | $47.20 | $62.74 | 4,206,500 | — | — |
| 2025-04-02 | $56.58 | $75.20 | 1,803,100 | — | — |
| 2025-04-01 | $55.68 | $74.01 | 2,092,700 | — | — |
| 2025-03-31 | $56.77 | $75.46 | 2,272,500 | — | — |
| 2025-03-28 | $57.20 | $76.03 | 2,553,400 | — | — |
| 2025-03-27 | $58.23 | $77.40 | 2,688,000 | — | — |
| 2025-03-26 | $59.16 | $78.63 | 1,857,100 | — | — |
| 2025-03-25 | $59.17 | $78.65 | 2,583,800 | — | — |
| 2025-03-24 | $59.44 | $79.01 | 4,724,800 | — | — |
| 2025-03-21 | $57.10 | $75.90 | 27,641,400 | — | — |
| 2025-03-20 | $56.82 | $75.52 | 1,786,300 | — | — |
| 2025-03-19 | $57.20 | $76.03 | 1,793,100 | — | — |
| 2025-03-18 | $58.52 | $77.78 | 2,099,400 | — | — |
| 2025-03-17 | $57.97 | $77.05 | 2,717,700 | — | — |
| 2025-03-14 | $57.05 | $75.83 | 2,435,000 | — | — |
| 2025-03-13 | $53.09 | $70.57 | 2,055,600 | — | — |
| 2025-03-12 | $52.79 | $70.17 | 2,155,200 | — | — |
| 2025-03-11 | $54.61 | $72.59 | 2,680,800 | — | — |
| 2025-03-10 | $54.22 | $72.07 | 3,241,600 | — | — |
| 2025-03-07 | $55.32 | $73.53 | 2,280,700 | — | — |
| 2025-03-06 | $55.22 | $73.40 | 2,922,200 | — | — |
| 2025-03-05 | $54.33 | $72.21 | 5,829,200 | — | — |
| 2025-03-04 | $48.21 | $64.08 | 5,325,300 | — | — |
| 2025-03-03 | $47.02 | $62.50 | 4,647,400 | — | — |
| 2025-02-28 | $50.94 | $67.71 | 12,600,100 | — | — |
| 2025-02-27 | $50.54 | $67.18 | 4,212,900 | — | — |
| 2025-02-26 | $52.65 | $69.98 | 3,312,000 | — | — |
| 2025-02-25 | $54.42 | $72.33 | 3,939,200 | — | — |
| 2025-02-24 | $52.93 | $70.31 | 4,729,800 | — | — |
| 2025-02-21 | $52.76 | $70.09 | 5,330,900 | — | — |
| 2025-02-20 | $52.61 | $69.89 | 6,258,700 | — | — |
| 2025-02-19 | $54.91 | $72.94 | 13,110,600 | — | — |
| 2025-02-18 | $69.91 | $92.87 | 3,209,500 | — | — |
| 2025-02-14 | $68.06 | $90.41 | 3,262,200 | — | — |
| 2025-02-13 | $65.30 | $86.75 | 1,916,700 | — | — |
| 2025-02-12 | $66.41 | $88.22 | 1,605,000 | — | — |
| 2025-02-11 | $66.81 | $88.75 | 1,864,800 | — | — |
| 2025-02-10 | $66.95 | $88.94 | 1,461,600 | — | — |
| 2025-02-07 | $68.05 | $90.40 | 1,264,700 | — | — |
| 2025-02-06 | $68.89 | $91.51 | 2,524,900 | — | — |
| 2025-02-05 | $69.94 | $92.91 | 2,059,400 | — | — |
| 2025-02-04 | $71.37 | $94.81 | 2,506,000 | — | — |
| 2025-02-03 | $68.77 | $91.35 | 3,285,400 | — | — |
| 2025-01-31 | $71.04 | $94.37 | 5,392,000 | — | — |
| 2025-01-30 | $72.17 | $95.87 | 2,193,500 | — | — |
| 2025-01-29 | $70.94 | $94.24 | 1,104,500 | — | — |
| 2025-01-28 | $71.87 | $95.47 | 2,024,700 | — | — |
| 2025-01-27 | $74.12 | $98.46 | 1,993,800 | — | — |
| 2025-01-24 | $74.01 | $98.32 | 1,704,400 | — | — |
| 2025-01-23 | $73.73 | $97.94 | 1,312,700 | — | — |
| 2025-01-22 | $73.06 | $97.05 | 1,873,600 | — | — |
| 2025-01-21 | $74.02 | $98.33 | 2,543,600 | — | — |
| 2025-01-17 | $72.61 | $96.46 | 1,737,600 | — | — |
| 2025-01-16 | $71.90 | $95.51 | 1,316,700 | — | — |
| 2025-01-15 | $71.01 | $94.33 | 2,028,500 | — | — |
| 2025-01-14 | $71.00 | $94.32 | 2,292,200 | — | — |
| 2025-01-13 | $67.38 | $89.51 | 1,667,100 | — | — |
| 2025-01-10 | $65.01 | $86.36 | 1,939,800 | — | — |
| 2025-01-08 | $64.94 | $86.27 | 2,651,800 | — | — |
| 2025-01-07 | $66.30 | $88.07 | 1,789,600 | — | — |
| 2025-01-06 | $66.05 | $87.74 | 3,530,000 | — | — |
| 2025-01-03 | $66.13 | $87.85 | 1,866,700 | — | — |
| 2025-01-02 | $68.42 | $90.89 | 1,825,600 | — | — |