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
- 1996-03-29 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 | $39.18 | $43.49 | 1,134,300 | — | — |
| 2025-12-30 | $39.69 | $44.05 | 1,595,800 | — | — |
| 2025-12-29 | $39.04 | $43.33 | 1,470,800 | — | — |
| 2025-12-26 | $40.18 | $44.60 | 1,106,700 | — | — |
| 2025-12-24 | $39.31 | $43.63 | 1,055,700 | — | — |
| 2025-12-23 | $38.97 | $43.25 | 2,405,000 | — | — |
| 2025-12-22 | $37.19 | $41.28 | 1,664,500 | — | — |
| 2025-12-19 | $36.21 | $40.19 | 3,882,700 | — | — |
| 2025-12-18 | $33.81 | $37.53 | 1,818,600 | — | — |
| 2025-12-17 | $32.12 | $35.65 | 1,236,800 | — | — |
| 2025-12-16 | $32.22 | $35.76 | 1,553,400 | — | — |
| 2025-12-15 | $31.39 | $34.84 | 1,443,100 | — | — |
| 2025-12-12 | $31.56 | $35.03 | 1,605,900 | — | — |
| 2025-12-11 | $32.32 | $35.87 | 3,889,400 | — | — |
| 2025-12-10 | $30.29 | $33.62 | 1,574,500 | — | — |
| 2025-12-09 | $30.32 | $33.65 | 1,089,100 | — | — |
| 2025-12-08 | $30.61 | $33.97 | 1,834,200 | — | — |
| 2025-12-05 | $31.08 | $34.50 | 1,596,400 | — | — |
| 2025-12-04 | $30.86 | $34.25 | 1,351,400 | — | — |
| 2025-12-03 | $30.94 | $34.34 | 3,089,700 | — | — |
| 2025-12-02 | $29.68 | $32.94 | 780,300 | — | — |
| 2025-12-01 | $29.55 | $32.80 | 1,502,300 | — | — |
| 2025-11-28 | $29.97 | $33.26 | 1,289,200 | — | — |
| 2025-11-26 | $28.75 | $31.91 | 1,424,900 | — | — |
| 2025-11-25 | $28.48 | $31.61 | 1,318,600 | — | — |
| 2025-11-24 | $27.81 | $30.87 | 2,614,700 | — | — |
| 2025-11-21 | $27.01 | $29.98 | 2,501,300 | — | — |
| 2025-11-20 | $26.19 | $29.07 | 2,941,200 | — | — |
| 2025-11-19 | $27.94 | $31.01 | 2,047,200 | — | — |
| 2025-11-18 | $27.21 | $30.20 | 2,190,700 | — | — |
| 2025-11-17 | $28.04 | $31.12 | 1,647,700 | — | — |
| 2025-11-14 | $28.78 | $31.94 | 1,815,900 | — | — |
| 2025-11-13 | $29.04 | $32.23 | 3,097,800 | — | — |
| 2025-11-12 | $29.57 | $32.82 | 5,694,500 | — | — |
| 2025-11-11 | $27.88 | $30.94 | 10,146,300 | — | — |
| 2025-11-10 | $32.31 | $35.86 | 2,208,200 | — | — |
| 2025-11-07 | $33.05 | $36.68 | 4,053,000 | — | — |
| 2025-11-06 | $28.98 | $32.16 | 1,845,900 | — | — |
| 2025-11-05 | $28.65 | $31.80 | 1,578,700 | — | — |
| 2025-11-04 | $28.50 | $31.63 | 1,732,300 | — | — |
| 2025-11-03 | $30.73 | $34.11 | 1,915,000 | — | — |
| 2025-10-31 | $29.62 | $32.87 | 1,243,500 | — | — |
| 2025-10-30 | $29.64 | $32.90 | 2,365,300 | — | — |
| 2025-10-29 | $28.71 | $31.86 | 1,803,600 | — | — |
| 2025-10-28 | $29.34 | $32.56 | 1,636,400 | — | — |
| 2025-10-27 | $30.70 | $34.07 | 1,610,400 | — | — |
| 2025-10-24 | $30.79 | $34.17 | 3,114,600 | — | — |
| 2025-10-23 | $29.94 | $33.23 | 3,327,500 | — | — |
| 2025-10-22 | $28.96 | $32.14 | 3,304,000 | — | — |
| 2025-10-21 | $30.99 | $34.40 | 3,189,500 | — | — |
| 2025-10-20 | $34.26 | $38.02 | 1,925,000 | — | — |
| 2025-10-17 | $32.46 | $36.03 | 1,879,100 | — | — |
| 2025-10-16 | $32.49 | $36.06 | 2,149,800 | — | — |
| 2025-10-15 | $31.91 | $35.42 | 2,056,600 | — | — |
| 2025-10-14 | $32.01 | $35.53 | 1,321,200 | — | — |
| 2025-10-13 | $32.91 | $36.53 | 2,232,300 | — | — |
| 2025-10-10 | $30.29 | $33.62 | 2,094,100 | — | — |
| 2025-10-09 | $31.32 | $34.76 | 1,934,900 | — | — |
| 2025-10-08 | $31.60 | $35.07 | 2,952,900 | — | — |
| 2025-10-07 | $28.09 | $31.18 | 3,589,800 | — | — |
| 2025-10-06 | $29.14 | $32.34 | 1,772,400 | — | — |
| 2025-10-03 | $29.87 | $33.15 | 1,272,100 | — | — |
| 2025-10-02 | $29.82 | $33.10 | 1,749,500 | — | — |
| 2025-10-01 | $29.40 | $32.63 | 2,068,300 | — | — |
| 2025-09-30 | $29.36 | $32.59 | 1,971,000 | — | — |
| 2025-09-29 | $29.40 | $32.63 | 4,086,600 | — | — |
| 2025-09-26 | $27.99 | $31.07 | 2,680,600 | — | — |
| 2025-09-25 | $25.96 | $28.81 | 1,679,800 | — | — |
| 2025-09-24 | $25.85 | $28.69 | 2,306,200 | — | — |
| 2025-09-23 | $26.85 | $29.80 | 1,414,300 | — | — |
| 2025-09-22 | $27.35 | $30.36 | 1,762,500 | — | — |
| 2025-09-19 | $27.57 | $30.60 | 3,928,000 | — | — |
| 2025-09-18 | $26.90 | $29.86 | 1,271,700 | — | — |
| 2025-09-17 | $26.40 | $29.30 | 1,535,600 | — | — |
| 2025-09-16 | $26.05 | $28.91 | 1,161,700 | — | — |
| 2025-09-15 | $26.03 | $28.89 | 2,351,100 | — | — |
| 2025-09-12 | $26.09 | $28.96 | 3,394,400 | — | — |
| 2025-09-11 | $24.52 | $27.21 | 2,351,800 | — | — |
| 2025-09-10 | $22.37 | $24.83 | 1,645,100 | — | — |
| 2025-09-09 | $21.74 | $24.13 | 1,535,500 | — | — |
| 2025-09-08 | $21.73 | $24.12 | 1,298,000 | — | — |
| 2025-09-05 | $22.09 | $24.52 | 1,332,400 | — | — |
| 2025-09-04 | $22.03 | $24.45 | 970,400 | — | — |
| 2025-09-03 | $22.16 | $24.60 | 1,083,500 | — | — |
| 2025-09-02 | $21.69 | $24.07 | 2,124,200 | — | — |
| 2025-08-29 | $22.33 | $24.78 | 1,001,600 | — | — |
| 2025-08-28 | $22.38 | $24.84 | 1,423,900 | — | — |
| 2025-08-27 | $22.70 | $25.19 | 1,261,200 | — | — |
| 2025-08-26 | $22.45 | $24.92 | 1,270,300 | — | — |
| 2025-08-25 | $22.29 | $24.74 | 1,103,400 | — | — |
| 2025-08-22 | $22.21 | $24.65 | 1,884,700 | — | — |
| 2025-08-21 | $21.97 | $24.38 | 541,600 | — | — |
| 2025-08-20 | $21.84 | $24.24 | 956,000 | — | — |
| 2025-08-19 | $21.95 | $24.36 | 1,385,400 | — | — |
| 2025-08-18 | $22.31 | $24.76 | 1,255,100 | — | — |
| 2025-08-15 | $23.26 | $25.82 | 1,478,500 | — | — |
| 2025-08-14 | $23.56 | $26.15 | 1,444,300 | — | — |
| 2025-08-13 | $23.82 | $26.44 | 1,569,800 | — | — |
| 2025-08-12 | $23.46 | $26.04 | 1,408,500 | — | — |
| 2025-08-11 | $22.49 | $24.96 | 1,534,200 | — | — |
| 2025-08-08 | $23.01 | $25.54 | 2,814,000 | — | — |
| 2025-08-07 | $22.64 | $25.13 | 1,688,300 | — | — |
| 2025-08-06 | $21.50 | $23.86 | 1,248,500 | — | — |
| 2025-08-05 | $21.06 | $23.37 | 1,206,400 | — | — |
| 2025-08-04 | $20.41 | $22.65 | 1,374,100 | — | — |
| 2025-08-01 | $20.47 | $22.72 | 1,645,100 | — | — |
| 2025-07-31 | $21.18 | $23.51 | 2,067,900 | — | — |
| 2025-07-30 | $21.32 | $23.66 | 1,790,100 | — | — |
| 2025-07-29 | $22.33 | $24.78 | 1,191,200 | — | — |
| 2025-07-28 | $22.64 | $25.13 | 1,431,600 | — | — |
| 2025-07-25 | $22.90 | $25.42 | 1,371,900 | — | — |
| 2025-07-24 | $22.82 | $25.33 | 2,145,500 | — | — |
| 2025-07-23 | $22.79 | $25.29 | 1,096,900 | — | — |
| 2025-07-22 | $22.53 | $25.01 | 2,542,400 | — | — |
| 2025-07-21 | $22.20 | $24.64 | 3,290,300 | — | — |
| 2025-07-18 | $20.32 | $22.55 | 933,400 | — | — |
| 2025-07-17 | $20.09 | $22.30 | 1,394,000 | — | — |
| 2025-07-16 | $19.53 | $21.68 | 1,026,900 | — | — |
| 2025-07-15 | $20.02 | $22.22 | 1,283,200 | — | — |
| 2025-07-14 | $20.32 | $22.55 | 1,277,500 | — | — |
| 2025-07-11 | $20.71 | $22.99 | 3,677,200 | — | — |
| 2025-07-10 | $19.41 | $21.54 | 1,470,900 | — | — |
| 2025-07-09 | $18.48 | $20.51 | 957,900 | — | — |
| 2025-07-08 | $18.58 | $20.62 | 1,374,400 | — | — |
| 2025-07-07 | $18.37 | $20.39 | 1,120,700 | — | — |
| 2025-07-03 | $18.85 | $20.92 | 670,800 | — | — |
| 2025-07-02 | $18.87 | $20.94 | 1,052,900 | — | — |
| 2025-07-01 | $18.10 | $20.09 | 1,018,500 | — | — |
| 2025-06-30 | $18.02 | $20.00 | 1,593,700 | — | — |
| 2025-06-27 | $18.05 | $20.03 | 2,395,500 | — | — |
| 2025-06-26 | $18.24 | $20.24 | 996,600 | — | — |
| 2025-06-25 | $17.29 | $19.19 | 1,035,900 | — | — |
| 2025-06-24 | $17.36 | $19.27 | 1,510,100 | — | — |
| 2025-06-23 | $17.18 | $19.07 | 1,668,300 | — | — |
| 2025-06-20 | $16.91 | $18.77 | 1,675,100 | — | — |
| 2025-06-18 | $17.26 | $19.16 | 1,493,800 | — | — |
| 2025-06-17 | $18.01 | $19.99 | 1,221,700 | — | — |
| 2025-06-16 | $18.39 | $20.41 | 1,436,200 | — | — |
| 2025-06-13 | $19.06 | $21.15 | 1,159,000 | — | — |
| 2025-06-12 | $19.03 | $21.12 | 817,000 | — | — |
| 2025-06-11 | $19.12 | $21.22 | 2,039,900 | — | — |
| 2025-06-10 | $19.98 | $22.18 | 1,135,200 | — | — |
| 2025-06-09 | $20.12 | $22.33 | 937,600 | — | — |
| 2025-06-06 | $19.53 | $21.68 | 952,200 | — | — |
| 2025-06-05 | $19.72 | $21.89 | 2,181,000 | — | — |
| 2025-06-04 | $19.73 | $21.90 | 2,435,400 | — | — |
| 2025-06-03 | $19.42 | $21.55 | 2,448,300 | — | — |
| 2025-06-02 | $18.79 | $20.85 | 7,006,600 | — | — |
| 2025-05-30 | $15.49 | $17.19 | 1,284,700 | — | — |
| 2025-05-29 | $15.85 | $17.59 | 782,500 | — | — |
| 2025-05-28 | $16.13 | $17.90 | 915,900 | — | — |
| 2025-05-27 | $16.36 | $18.16 | 1,269,600 | — | — |
| 2025-05-23 | $15.68 | $17.40 | 929,600 | — | — |
| 2025-05-22 | $15.48 | $17.18 | 1,386,100 | — | — |
| 2025-05-21 | $15.80 | $17.54 | 1,134,000 | — | — |
| 2025-05-20 | $16.17 | $17.95 | 842,300 | — | — |
| 2025-05-19 | $16.28 | $18.07 | 1,091,900 | — | — |
| 2025-05-16 | $16.39 | $18.19 | 1,450,700 | — | — |
| 2025-05-15 | $16.52 | $18.34 | 1,101,400 | — | — |
| 2025-05-14 | $17.05 | $18.92 | 1,579,000 | — | — |
| 2025-05-13 | $17.18 | $19.07 | 1,881,300 | — | — |
| 2025-05-12 | $17.38 | $19.29 | 2,632,200 | — | — |
| 2025-05-09 | $15.88 | $17.63 | 2,215,100 | — | — |
| 2025-05-08 | $15.51 | $17.21 | 4,040,500 | — | — |
| 2025-05-07 | $15.82 | $17.56 | 2,145,100 | — | — |
| 2025-05-06 | $16.45 | $18.26 | 1,185,500 | — | — |
| 2025-05-05 | $16.38 | $18.18 | 1,741,700 | — | — |
| 2025-05-02 | $17.29 | $19.19 | 1,227,800 | — | — |
| 2025-05-01 | $16.80 | $18.65 | 1,541,700 | — | — |
| 2025-04-30 | $16.41 | $18.21 | 1,056,600 | — | — |
| 2025-04-29 | $16.82 | $18.67 | 1,250,800 | — | — |
| 2025-04-28 | $16.74 | $18.58 | 919,200 | — | — |
| 2025-04-25 | $16.79 | $18.64 | 768,000 | — | — |
| 2025-04-24 | $17.25 | $19.15 | 1,178,000 | — | — |
| 2025-04-23 | $16.87 | $18.72 | 1,636,800 | — | — |
| 2025-04-22 | $16.07 | $17.84 | 1,347,600 | — | — |
| 2025-04-21 | $15.19 | $16.86 | 1,277,000 | — | — |
| 2025-04-17 | $15.59 | $17.30 | 927,300 | — | — |
| 2025-04-16 | $15.79 | $17.53 | 1,087,400 | — | — |
| 2025-04-15 | $15.73 | $17.46 | 1,518,200 | — | — |
| 2025-04-14 | $16.03 | $17.79 | 1,848,100 | — | — |
| 2025-04-11 | $15.60 | $17.31 | 2,102,600 | — | — |
| 2025-04-10 | $14.64 | $16.25 | 1,634,100 | — | — |
| 2025-04-09 | $15.94 | $17.69 | 2,550,200 | — | — |
| 2025-04-08 | $13.70 | $15.21 | 3,084,000 | — | — |
| 2025-04-07 | $14.99 | $16.64 | 2,904,300 | — | — |
| 2025-04-04 | $15.00 | $16.65 | 4,275,800 | — | — |
| 2025-04-03 | $17.46 | $19.38 | 3,099,300 | — | — |
| 2025-04-02 | $18.60 | $20.64 | 1,240,400 | — | — |
| 2025-04-01 | $18.40 | $20.42 | 1,042,300 | — | — |
| 2025-03-31 | $18.56 | $20.60 | 1,585,100 | — | — |
| 2025-03-28 | $18.56 | $20.60 | 1,667,300 | — | — |
| 2025-03-27 | $19.15 | $21.25 | 2,028,800 | — | — |
| 2025-03-26 | $19.00 | $21.09 | 1,777,600 | — | — |
| 2025-03-25 | $18.60 | $20.64 | 1,392,000 | — | — |
| 2025-03-24 | $18.91 | $20.99 | 1,436,900 | — | — |
| 2025-03-21 | $19.32 | $21.44 | 1,531,700 | — | — |
| 2025-03-20 | $20.11 | $22.32 | 1,212,100 | — | — |
| 2025-03-19 | $19.73 | $21.90 | 1,562,100 | — | — |
| 2025-03-18 | $20.08 | $22.29 | 951,500 | — | — |
| 2025-03-17 | $20.45 | $22.70 | 1,252,300 | — | — |
| 2025-03-14 | $19.95 | $22.14 | 1,373,300 | — | — |
| 2025-03-13 | $19.40 | $21.53 | 1,282,400 | — | — |
| 2025-03-12 | $19.15 | $21.25 | 3,073,500 | — | — |
| 2025-03-11 | $18.11 | $20.10 | 3,248,000 | — | — |
| 2025-03-10 | $16.60 | $18.42 | 2,770,000 | — | — |
| 2025-03-07 | $18.67 | $20.72 | 1,741,400 | — | — |
| 2025-03-06 | $18.07 | $20.06 | 2,314,500 | — | — |
| 2025-03-05 | $18.96 | $21.04 | 1,459,800 | — | — |
| 2025-03-04 | $18.26 | $20.27 | 2,034,700 | — | — |
| 2025-03-03 | $18.02 | $20.00 | 1,646,900 | — | — |
| 2025-02-28 | $18.95 | $21.03 | 1,664,700 | — | — |
| 2025-02-27 | $19.37 | $21.50 | 1,627,100 | — | — |
| 2025-02-26 | $19.39 | $21.52 | 2,156,500 | — | — |
| 2025-02-25 | $20.18 | $22.40 | 3,478,400 | — | — |
| 2025-02-24 | $18.55 | $20.59 | 2,624,500 | — | — |
| 2025-02-21 | $17.38 | $19.29 | 5,245,100 | — | — |
| 2025-02-20 | $20.04 | $22.24 | 2,407,400 | — | — |
| 2025-02-19 | $20.84 | $23.13 | 1,549,300 | — | — |
| 2025-02-18 | $21.83 | $24.23 | 1,666,400 | — | — |
| 2025-02-14 | $20.94 | $23.24 | 1,357,400 | — | — |
| 2025-02-13 | $21.39 | $23.74 | 1,785,200 | — | — |
| 2025-02-12 | $20.16 | $22.38 | 2,160,000 | — | — |
| 2025-02-11 | $21.76 | $24.15 | 3,098,400 | — | — |
| 2025-02-10 | $20.60 | $22.86 | 3,824,300 | — | — |
| 2025-02-07 | $18.69 | $20.74 | 1,043,800 | — | — |
| 2025-02-06 | $18.75 | $20.81 | 780,200 | — | — |
| 2025-02-05 | $18.39 | $20.41 | 931,300 | — | — |
| 2025-02-04 | $18.47 | $20.50 | 992,500 | — | — |
| 2025-02-03 | $18.17 | $20.17 | 1,686,300 | — | — |
| 2025-01-31 | $18.28 | $20.29 | 2,960,800 | — | — |
| 2025-01-30 | $18.18 | $20.18 | 1,760,700 | — | — |
| 2025-01-29 | $18.18 | $20.18 | 1,458,500 | — | — |
| 2025-01-28 | $17.17 | $19.06 | 2,129,900 | — | — |
| 2025-01-27 | $16.70 | $18.54 | 2,843,900 | — | — |
| 2025-01-24 | $19.64 | $21.80 | 703,000 | — | — |
| 2025-01-23 | $19.80 | $21.98 | 1,273,100 | — | — |
| 2025-01-22 | $19.49 | $21.63 | 1,106,300 | — | — |
| 2025-01-21 | $20.43 | $22.67 | 1,211,400 | — | — |
| 2025-01-17 | $20.73 | $23.01 | 879,100 | — | — |
| 2025-01-16 | $20.70 | $22.97 | 786,600 | — | — |
| 2025-01-15 | $20.39 | $22.63 | 935,800 | — | — |
| 2025-01-14 | $19.94 | $22.13 | 1,106,200 | — | — |
| 2025-01-13 | $20.25 | $22.48 | 1,312,800 | — | — |
| 2025-01-10 | $19.32 | $21.44 | 887,700 | — | — |
| 2025-01-08 | $19.33 | $21.45 | 1,287,500 | — | — |
| 2025-01-07 | $18.80 | $20.87 | 1,315,100 | — | — |
| 2025-01-06 | $18.68 | $20.73 | 1,710,600 | — | — |
| 2025-01-03 | $17.29 | $19.19 | 1,021,000 | — | — |
| 2025-01-02 | $17.93 | $19.90 | 708,500 | — | — |