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
- 2006-01-26 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 | $37.00 | $37.00 | 9,885,600 | — | — |
| 2025-12-30 | $37.04 | $37.04 | 11,069,500 | — | — |
| 2025-12-29 | $37.14 | $37.14 | 14,148,600 | — | — |
| 2025-12-26 | $37.81 | $37.81 | 8,470,000 | — | — |
| 2025-12-24 | $37.90 | $37.90 | 6,284,700 | — | — |
| 2025-12-23 | $37.79 | $37.79 | 17,914,100 | — | — |
| 2025-12-22 | $37.92 | $37.92 | 16,339,000 | — | — |
| 2025-12-19 | $37.64 | $37.64 | 45,594,600 | — | — |
| 2025-12-18 | $37.63 | $37.63 | 29,399,100 | — | — |
| 2025-12-17 | $37.00 | $37.00 | 27,823,500 | — | — |
| 2025-12-16 | $35.66 | $35.66 | 17,002,300 | — | — |
| 2025-12-15 | $35.94 | $35.94 | 22,745,400 | — | — |
| 2025-12-12 | $36.14 | $36.14 | 28,320,100 | — | — |
| 2025-12-11 | $34.87 | $34.87 | 17,170,300 | — | — |
| 2025-12-10 | $33.94 | $33.94 | 13,445,000 | — | — |
| 2025-12-09 | $33.73 | $33.73 | 12,830,100 | — | — |
| 2025-12-08 | $33.61 | $33.61 | 16,257,100 | — | — |
| 2025-12-05 | $33.94 | $33.94 | 17,372,800 | — | — |
| 2025-12-04 | $34.15 | $34.15 | 16,999,800 | — | — |
| 2025-12-03 | $33.93 | $33.93 | 23,058,300 | — | — |
| 2025-12-02 | $34.14 | $34.14 | 14,710,800 | — | — |
| 2025-12-01 | $34.24 | $34.24 | 20,127,300 | — | — |
| 2025-11-28 | $34.52 | $34.52 | 13,042,400 | — | — |
| 2025-11-26 | $34.03 | $34.03 | 23,495,600 | — | — |
| 2025-11-25 | $33.40 | $33.40 | 28,601,200 | — | — |
| 2025-11-24 | $31.19 | $31.19 | 25,032,600 | — | — |
| 2025-11-21 | $31.63 | $31.63 | 21,759,000 | — | — |
| 2025-11-20 | $30.35 | $30.35 | 21,402,600 | — | — |
| 2025-11-19 | $31.00 | $31.00 | 17,756,000 | — | — |
| 2025-11-18 | $30.76 | $30.76 | 21,086,100 | — | — |
| 2025-11-17 | $30.53 | $30.53 | 21,919,800 | — | — |
| 2025-11-14 | $31.57 | $31.57 | 18,557,400 | — | — |
| 2025-11-13 | $31.38 | $31.38 | 22,759,000 | — | — |
| 2025-11-12 | $31.32 | $31.32 | 31,813,300 | — | — |
| 2025-11-11 | $29.81 | $29.81 | 36,971,800 | — | — |
| 2025-11-10 | $30.48 | $30.48 | 30,289,000 | — | — |
| 2025-11-07 | $30.59 | $30.59 | 33,734,900 | — | — |
| 2025-11-06 | $30.56 | $30.56 | 31,448,200 | — | — |
| 2025-11-05 | $31.97 | $31.97 | 32,380,700 | — | — |
| 2025-11-04 | $31.74 | $31.74 | 34,627,200 | — | — |
| 2025-11-03 | $31.51 | $31.51 | 33,594,400 | — | — |
| 2025-10-31 | $31.69 | $31.69 | 50,225,000 | — | — |
| 2025-10-30 | $32.53 | $32.53 | 110,050,500 | — | — |
| 2025-10-29 | $39.76 | $39.76 | 30,048,400 | — | — |
| 2025-10-28 | $40.26 | $40.26 | 12,383,400 | — | — |
| 2025-10-27 | $41.06 | $41.06 | 13,615,700 | — | — |
| 2025-10-24 | $41.19 | $41.19 | 12,195,000 | — | — |
| 2025-10-23 | $41.80 | $41.80 | 11,441,000 | — | — |
| 2025-10-22 | $41.61 | $41.61 | 10,182,400 | — | — |
| 2025-10-21 | $42.36 | $42.36 | 12,065,900 | — | — |
| 2025-10-20 | $41.63 | $41.63 | 15,121,600 | — | — |
| 2025-10-17 | $41.86 | $41.86 | 9,933,400 | — | — |
| 2025-10-16 | $41.76 | $41.76 | 12,209,600 | — | — |
| 2025-10-15 | $41.77 | $41.77 | 15,218,800 | — | — |
| 2025-10-14 | $42.10 | $42.10 | 20,564,500 | — | — |
| 2025-10-13 | $40.90 | $40.90 | 13,235,800 | — | — |
| 2025-10-10 | $39.82 | $39.82 | 15,269,000 | — | — |
| 2025-10-09 | $40.89 | $40.89 | 15,623,100 | — | — |
| 2025-10-08 | $40.98 | $40.98 | 15,236,400 | — | — |
| 2025-10-07 | $40.95 | $40.95 | 15,615,000 | — | — |
| 2025-10-06 | $41.63 | $41.63 | 17,182,500 | — | — |
| 2025-10-03 | $41.76 | $41.76 | 30,057,400 | — | — |
| 2025-10-02 | $40.27 | $40.27 | 20,073,400 | — | — |
| 2025-10-01 | $38.97 | $38.97 | 16,240,500 | — | — |
| 2025-09-30 | $39.19 | $39.19 | 19,388,900 | — | — |
| 2025-09-29 | $39.90 | $39.90 | 22,483,100 | — | — |
| 2025-09-26 | $40.08 | $40.08 | 14,898,300 | — | — |
| 2025-09-25 | $39.33 | $39.33 | 16,684,200 | — | — |
| 2025-09-24 | $39.55 | $39.55 | 21,056,200 | — | — |
| 2025-09-23 | $39.68 | $39.68 | 21,692,600 | — | — |
| 2025-09-22 | $40.13 | $40.13 | 27,428,000 | — | — |
| 2025-09-19 | $39.32 | $39.32 | 36,441,900 | — | — |
| 2025-09-18 | $39.81 | $39.81 | 23,592,500 | — | — |
| 2025-09-17 | $39.67 | $39.67 | 22,953,000 | — | — |
| 2025-09-16 | $39.30 | $39.30 | 23,534,100 | — | — |
| 2025-09-15 | $38.58 | $38.58 | 19,221,300 | — | — |
| 2025-09-12 | $38.63 | $38.63 | 22,319,700 | — | — |
| 2025-09-11 | $38.96 | $38.96 | 25,071,500 | — | — |
| 2025-09-10 | $38.71 | $38.71 | 24,959,200 | — | — |
| 2025-09-09 | $39.46 | $39.46 | 17,916,500 | — | — |
| 2025-09-08 | $39.65 | $39.65 | 35,121,800 | — | — |
| 2025-09-05 | $41.06 | $41.06 | 22,015,500 | — | — |
| 2025-09-04 | $41.41 | $41.41 | 18,998,900 | — | — |
| 2025-09-03 | $41.79 | $41.79 | 11,987,800 | — | — |
| 2025-09-02 | $41.75 | $41.75 | 20,801,600 | — | — |
| 2025-08-29 | $42.14 | $42.14 | 14,796,100 | — | — |
| 2025-08-28 | $42.41 | $42.41 | 13,220,100 | — | — |
| 2025-08-27 | $42.65 | $42.65 | 12,756,800 | — | — |
| 2025-08-26 | $42.52 | $42.52 | 18,598,400 | — | — |
| 2025-08-25 | $42.75 | $42.75 | 12,736,300 | — | — |
| 2025-08-22 | $43.64 | $43.64 | 10,912,800 | — | — |
| 2025-08-21 | $42.91 | $42.91 | 11,193,700 | — | — |
| 2025-08-20 | $43.07 | $43.07 | 12,488,100 | — | — |
| 2025-08-19 | $43.25 | $43.25 | 19,153,700 | — | — |
| 2025-08-18 | $43.38 | $43.38 | 18,105,600 | — | — |
| 2025-08-15 | $44.04 | $44.04 | 19,054,200 | — | — |
| 2025-08-14 | $43.17 | $43.17 | 22,872,300 | — | — |
| 2025-08-13 | $43.48 | $43.48 | 19,498,200 | — | — |
| 2025-08-12 | $42.83 | $42.83 | 17,402,800 | — | — |
| 2025-08-11 | $41.62 | $41.62 | 17,591,500 | — | — |
| 2025-08-08 | $41.44 | $41.44 | 22,596,500 | — | — |
| 2025-08-07 | $42.69 | $42.69 | 14,615,900 | — | — |
| 2025-08-06 | $42.69 | $42.69 | 14,071,900 | — | — |
| 2025-08-05 | $42.63 | $42.63 | 15,932,800 | — | — |
| 2025-08-04 | $42.88 | $42.88 | 16,701,300 | — | — |
| 2025-08-01 | $42.52 | $42.52 | 19,124,200 | — | — |
| 2025-07-31 | $42.88 | $42.88 | 26,262,800 | — | — |
| 2025-07-30 | $43.76 | $43.76 | 28,442,200 | — | — |
| 2025-07-29 | $44.38 | $44.38 | 28,369,100 | — | — |
| 2025-07-28 | $44.86 | $44.86 | 32,072,000 | — | — |
| 2025-07-25 | $46.76 | $46.76 | 33,814,900 | — | — |
| 2025-07-24 | $45.74 | $45.74 | 77,860,700 | — | — |
| 2025-07-23 | $52.78 | $52.78 | 20,980,500 | — | — |
| 2025-07-22 | $52.38 | $52.38 | 15,930,300 | — | — |
| 2025-07-21 | $52.46 | $52.46 | 14,140,100 | — | — |
| 2025-07-18 | $53.93 | $53.93 | 9,518,100 | — | — |
| 2025-07-17 | $53.54 | $53.54 | 10,968,700 | — | — |
| 2025-07-16 | $53.38 | $53.38 | 11,712,900 | — | — |
| 2025-07-15 | $53.95 | $53.95 | 8,718,900 | — | — |
| 2025-07-14 | $54.82 | $54.82 | 12,636,100 | — | — |
| 2025-07-11 | $56.00 | $56.00 | 8,285,700 | — | — |
| 2025-07-10 | $56.41 | $56.41 | 10,336,400 | — | — |
| 2025-07-09 | $55.94 | $55.94 | 8,640,900 | — | — |
| 2025-07-08 | $55.45 | $55.45 | 9,939,200 | — | — |
| 2025-07-07 | $55.46 | $55.46 | 14,068,500 | — | — |
| 2025-07-03 | $57.07 | $57.07 | 10,384,100 | — | — |
| 2025-07-02 | $56.77 | $56.77 | 14,399,300 | — | — |
| 2025-07-01 | $58.24 | $58.24 | 21,803,800 | — | — |
| 2025-06-30 | $56.15 | $56.15 | 15,307,400 | — | — |
| 2025-06-27 | $55.05 | $55.05 | 14,969,900 | — | — |
| 2025-06-26 | $54.27 | $54.27 | 13,125,000 | — | — |
| 2025-06-25 | $55.14 | $55.14 | 10,443,400 | — | — |
| 2025-06-24 | $54.65 | $54.65 | 11,490,000 | — | — |
| 2025-06-23 | $53.78 | $53.78 | 15,723,400 | — | — |
| 2025-06-20 | $52.78 | $52.78 | 16,810,400 | — | — |
| 2025-06-18 | $51.83 | $51.83 | 8,845,500 | — | — |
| 2025-06-17 | $51.38 | $51.38 | 9,999,100 | — | — |
| 2025-06-16 | $52.54 | $52.54 | 15,203,700 | — | — |
| 2025-06-13 | $50.24 | $50.24 | 9,307,700 | — | — |
| 2025-06-12 | $50.89 | $50.89 | 10,220,000 | — | — |
| 2025-06-11 | $51.79 | $51.79 | 12,380,800 | — | — |
| 2025-06-10 | $50.62 | $50.62 | 13,994,600 | — | — |
| 2025-06-09 | $51.13 | $51.13 | 10,212,700 | — | — |
| 2025-06-06 | $52.50 | $52.50 | 9,387,300 | — | — |
| 2025-06-05 | $52.60 | $52.60 | 19,100,200 | — | — |
| 2025-06-04 | $52.16 | $52.16 | 17,876,000 | — | — |
| 2025-06-03 | $50.07 | $50.07 | 13,435,900 | — | — |
| 2025-06-02 | $49.84 | $49.84 | 11,426,700 | — | — |
| 2025-05-30 | $50.08 | $50.08 | 14,827,400 | — | — |
| 2025-05-29 | $49.73 | $49.73 | 7,987,000 | — | — |
| 2025-05-28 | $50.07 | $50.07 | 10,728,100 | — | — |
| 2025-05-27 | $50.99 | $50.99 | 11,484,700 | — | — |
| 2025-05-23 | $50.63 | $50.63 | 9,335,300 | — | — |
| 2025-05-22 | $50.78 | $50.78 | 9,735,900 | — | — |
| 2025-05-21 | $50.79 | $50.79 | 11,217,700 | — | — |
| 2025-05-20 | $51.47 | $51.47 | 8,583,400 | — | — |
| 2025-05-19 | $52.27 | $52.27 | 7,753,300 | — | — |
| 2025-05-16 | $52.32 | $52.32 | 10,856,500 | — | — |
| 2025-05-15 | $52.04 | $52.04 | 10,315,500 | — | — |
| 2025-05-14 | $52.24 | $52.24 | 14,023,600 | — | — |
| 2025-05-13 | $50.65 | $50.65 | 12,936,300 | — | — |
| 2025-05-12 | $50.76 | $50.76 | 15,890,600 | — | — |
| 2025-05-09 | $49.72 | $49.72 | 16,064,200 | — | — |
| 2025-05-08 | $51.45 | $51.45 | 12,471,700 | — | — |
| 2025-05-07 | $51.64 | $51.64 | 11,358,400 | — | — |
| 2025-05-06 | $50.36 | $50.36 | 9,758,700 | — | — |
| 2025-05-05 | $50.01 | $50.01 | 11,398,700 | — | — |
| 2025-05-02 | $51.56 | $51.56 | 9,059,000 | — | — |
| 2025-05-01 | $50.32 | $50.32 | 11,811,400 | — | — |
| 2025-04-30 | $50.52 | $50.52 | 13,763,500 | — | — |
| 2025-04-29 | $50.65 | $50.65 | 12,111,600 | — | — |
| 2025-04-28 | $50.90 | $50.90 | 18,142,900 | — | — |
| 2025-04-25 | $51.78 | $51.78 | 26,671,900 | — | — |
| 2025-04-24 | $49.54 | $49.54 | 29,453,300 | — | — |
| 2025-04-23 | $48.76 | $48.76 | 22,264,200 | — | — |
| 2025-04-22 | $47.10 | $47.10 | 14,172,800 | — | — |
| 2025-04-21 | $46.53 | $46.53 | 15,507,700 | — | — |
| 2025-04-17 | $48.17 | $48.17 | 9,359,600 | — | — |
| 2025-04-16 | $48.08 | $48.08 | 8,604,200 | — | — |
| 2025-04-15 | $48.80 | $48.80 | 9,790,800 | — | — |
| 2025-04-14 | $49.46 | $49.46 | 13,965,800 | — | — |
| 2025-04-11 | $49.76 | $49.76 | 14,465,500 | — | — |
| 2025-04-10 | $50.27 | $50.27 | 14,339,600 | — | — |
| 2025-04-09 | $50.93 | $50.93 | 24,598,300 | — | — |
| 2025-04-08 | $45.98 | $45.98 | 15,435,300 | — | — |
| 2025-04-07 | $46.67 | $46.67 | 20,912,300 | — | — |
| 2025-04-04 | $47.29 | $47.29 | 17,916,600 | — | — |
| 2025-04-03 | $50.08 | $50.08 | 12,639,700 | — | — |
| 2025-04-02 | $52.02 | $52.02 | 9,922,300 | — | — |
| 2025-04-01 | $51.67 | $51.67 | 12,150,400 | — | — |
| 2025-03-31 | $50.21 | $50.21 | 14,679,600 | — | — |
| 2025-03-28 | $49.91 | $49.91 | 13,164,900 | — | — |
| 2025-03-27 | $50.92 | $50.92 | 12,578,800 | — | — |
| 2025-03-26 | $50.07 | $50.07 | 12,310,500 | — | — |
| 2025-03-25 | $49.51 | $49.51 | 11,350,700 | — | — |
| 2025-03-24 | $49.60 | $49.60 | 15,517,000 | — | — |
| 2025-03-21 | $48.53 | $48.53 | 19,459,900 | — | — |
| 2025-03-20 | $49.00 | $49.00 | 10,718,800 | — | — |
| 2025-03-19 | $48.99 | $48.99 | 16,346,600 | — | — |
| 2025-03-18 | $47.79 | $47.79 | 17,984,500 | — | — |
| 2025-03-17 | $49.65 | $49.65 | 10,426,200 | — | — |
| 2025-03-14 | $50.03 | $50.03 | 13,840,300 | — | — |
| 2025-03-13 | $48.73 | $48.73 | 12,552,500 | — | — |
| 2025-03-12 | $50.05 | $50.05 | 10,527,800 | — | — |
| 2025-03-11 | $49.98 | $49.98 | 12,357,500 | — | — |
| 2025-03-10 | $49.83 | $49.83 | 19,063,400 | — | — |
| 2025-03-07 | $50.23 | $50.23 | 24,666,800 | — | — |
| 2025-03-06 | $51.47 | $51.47 | 13,830,700 | — | — |
| 2025-03-05 | $53.60 | $53.60 | 8,788,900 | — | — |
| 2025-03-04 | $53.17 | $53.17 | 13,484,100 | — | — |
| 2025-03-03 | $54.33 | $54.33 | 12,613,400 | — | — |
| 2025-02-28 | $53.97 | $53.97 | 11,489,600 | — | — |
| 2025-02-27 | $52.74 | $52.74 | 8,050,100 | — | — |
| 2025-02-26 | $53.42 | $53.42 | 20,664,600 | — | — |
| 2025-02-25 | $52.47 | $52.47 | 17,744,900 | — | — |
| 2025-02-24 | $51.21 | $51.21 | 15,660,600 | — | — |
| 2025-02-21 | $51.51 | $51.51 | 12,638,500 | — | — |
| 2025-02-20 | $53.05 | $53.05 | 10,258,000 | — | — |
| 2025-02-19 | $53.80 | $53.80 | 15,588,900 | — | — |
| 2025-02-18 | $54.49 | $54.49 | 15,308,200 | — | — |
| 2025-02-14 | $57.08 | $57.08 | 8,755,400 | — | — |
| 2025-02-13 | $58.13 | $58.13 | 9,067,700 | — | — |
| 2025-02-12 | $57.29 | $57.29 | 8,242,800 | — | — |
| 2025-02-11 | $56.18 | $56.18 | 10,690,900 | — | — |
| 2025-02-10 | $57.80 | $57.80 | 13,786,800 | — | — |
| 2025-02-07 | $57.27 | $57.27 | 8,777,900 | — | — |
| 2025-02-06 | $57.32 | $57.32 | 10,267,000 | — | — |
| 2025-02-05 | $57.51 | $57.51 | 28,259,700 | — | — |
| 2025-02-04 | $59.02 | $59.02 | 16,227,800 | — | — |
| 2025-02-03 | $58.36 | $58.36 | 10,845,300 | — | — |
| 2025-01-31 | $58.35 | $58.35 | 8,348,500 | — | — |
| 2025-01-30 | $58.99 | $58.99 | 8,734,300 | — | — |
| 2025-01-29 | $58.27 | $58.27 | 6,572,000 | — | — |
| 2025-01-28 | $57.83 | $57.83 | 8,700,300 | — | — |
| 2025-01-27 | $58.30 | $58.30 | 12,076,800 | — | — |
| 2025-01-24 | $56.70 | $56.70 | 11,123,000 | — | — |
| 2025-01-23 | $57.56 | $57.56 | 12,444,600 | — | — |
| 2025-01-22 | $55.90 | $55.90 | 12,755,700 | — | — |
| 2025-01-21 | $56.20 | $56.20 | 13,868,800 | — | — |
| 2025-01-17 | $57.52 | $57.52 | 9,420,000 | — | — |
| 2025-01-16 | $58.36 | $58.36 | 9,376,500 | — | — |
| 2025-01-15 | $57.37 | $57.37 | 10,492,500 | — | — |
| 2025-01-14 | $56.44 | $56.44 | 6,010,300 | — | — |
| 2025-01-13 | $56.26 | $56.26 | 8,242,800 | — | — |
| 2025-01-10 | $56.50 | $56.50 | 10,647,200 | — | — |
| 2025-01-08 | $57.92 | $57.92 | 9,320,000 | — | — |
| 2025-01-07 | $57.99 | $57.99 | 8,534,800 | — | — |
| 2025-01-06 | $58.80 | $58.80 | 10,256,200 | — | — |
| 2025-01-03 | $59.70 | $59.70 | 5,914,100 | — | — |
| 2025-01-02 | $59.89 | $59.89 | 5,797,900 | — | — |