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
- 2001-12-13 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 | $41.15 | $41.15 | 3,671,600 | — | — |
| 2025-12-30 | $41.21 | $41.21 | 4,557,200 | — | — |
| 2025-12-29 | $40.81 | $40.81 | 3,896,800 | — | — |
| 2025-12-26 | $40.51 | $40.51 | 2,672,900 | — | — |
| 2025-12-24 | $39.89 | $39.89 | 2,539,500 | — | — |
| 2025-12-23 | $39.60 | $39.60 | 3,586,200 | — | — |
| 2025-12-22 | $39.95 | $39.95 | 5,009,100 | — | — |
| 2025-12-19 | $39.02 | $39.02 | 10,471,800 | — | — |
| 2025-12-18 | $39.22 | $39.22 | 5,144,600 | — | — |
| 2025-12-17 | $38.87 | $38.87 | 6,387,000 | — | — |
| 2025-12-16 | $38.97 | $38.97 | 7,951,000 | — | — |
| 2025-12-15 | $40.45 | $40.45 | 7,137,000 | — | — |
| 2025-12-12 | $40.85 | $40.85 | 6,318,400 | — | — |
| 2025-12-11 | $40.46 | $40.46 | 9,018,600 | — | — |
| 2025-12-10 | $38.67 | $38.67 | 8,414,200 | — | — |
| 2025-12-09 | $38.08 | $38.08 | 4,350,700 | — | — |
| 2025-12-08 | $37.88 | $37.88 | 5,167,300 | — | — |
| 2025-12-05 | $38.34 | $38.34 | 7,470,600 | — | — |
| 2025-12-04 | $38.85 | $38.85 | 4,798,200 | — | — |
| 2025-12-03 | $38.81 | $38.81 | 3,838,200 | — | — |
| 2025-12-02 | $38.81 | $38.81 | 7,406,500 | — | — |
| 2025-12-01 | $37.89 | $37.89 | 6,429,900 | — | — |
| 2025-11-28 | $39.34 | $39.34 | 2,125,700 | — | — |
| 2025-11-26 | $39.46 | $39.46 | 6,691,200 | — | — |
| 2025-11-25 | $39.66 | $39.66 | 7,073,600 | — | — |
| 2025-11-24 | $38.17 | $38.17 | 21,103,300 | — | — |
| 2025-11-21 | $36.50 | $36.50 | 7,915,900 | — | — |
| 2025-11-20 | $34.83 | $34.83 | 8,321,300 | — | — |
| 2025-11-19 | $35.95 | $35.95 | 6,933,800 | — | — |
| 2025-11-18 | $36.93 | $36.93 | 8,029,500 | — | — |
| 2025-11-17 | $37.08 | $37.08 | 9,098,300 | — | — |
| 2025-11-14 | $36.38 | $36.38 | 7,387,900 | — | — |
| 2025-11-13 | $36.09 | $36.09 | 7,244,200 | — | — |
| 2025-11-12 | $36.20 | $36.20 | 8,729,600 | — | — |
| 2025-11-11 | $35.36 | $35.36 | 9,089,100 | — | — |
| 2025-11-10 | $34.25 | $34.25 | 17,719,000 | — | — |
| 2025-11-07 | $37.56 | $37.56 | 10,510,700 | — | — |
| 2025-11-06 | $37.10 | $37.10 | 9,431,200 | — | — |
| 2025-11-05 | $36.84 | $36.84 | 10,291,500 | — | — |
| 2025-11-04 | $36.11 | $36.11 | 10,418,300 | — | — |
| 2025-11-03 | $34.50 | $34.50 | 9,146,000 | — | — |
| 2025-10-31 | $35.37 | $35.37 | 10,161,400 | — | — |
| 2025-10-30 | $35.02 | $35.02 | 12,214,200 | — | — |
| 2025-10-29 | $37.34 | $37.34 | 27,250,000 | — | — |
| 2025-10-28 | $33.19 | $33.19 | 13,992,200 | — | — |
| 2025-10-27 | $33.15 | $33.15 | 15,465,400 | — | — |
| 2025-10-24 | $34.07 | $34.07 | 8,180,500 | — | — |
| 2025-10-23 | $34.36 | $34.36 | 16,684,600 | — | — |
| 2025-10-22 | $36.02 | $36.02 | 8,951,800 | — | — |
| 2025-10-21 | $36.10 | $36.10 | 8,230,600 | — | — |
| 2025-10-20 | $35.61 | $35.61 | 6,873,100 | — | — |
| 2025-10-17 | $35.27 | $35.27 | 7,717,200 | — | — |
| 2025-10-16 | $35.64 | $35.64 | 6,892,400 | — | — |
| 2025-10-15 | $35.79 | $35.79 | 8,319,700 | — | — |
| 2025-10-14 | $36.44 | $36.44 | 7,002,800 | — | — |
| 2025-10-13 | $36.36 | $36.36 | 6,496,800 | — | — |
| 2025-10-10 | $35.76 | $35.76 | 9,534,600 | — | — |
| 2025-10-09 | $37.83 | $37.83 | 8,494,700 | — | — |
| 2025-10-08 | $38.45 | $38.45 | 11,376,200 | — | — |
| 2025-10-07 | $38.42 | $38.42 | 12,645,400 | — | — |
| 2025-10-06 | $37.64 | $37.64 | 13,133,200 | — | — |
| 2025-10-03 | $38.70 | $38.70 | 15,154,000 | — | — |
| 2025-10-02 | $36.82 | $36.82 | 9,820,900 | — | — |
| 2025-10-01 | $35.74 | $35.74 | 7,246,100 | — | — |
| 2025-09-30 | $35.68 | $35.68 | 9,080,800 | — | — |
| 2025-09-29 | $35.21 | $35.21 | 8,292,100 | — | — |
| 2025-09-26 | $34.86 | $34.86 | 13,616,600 | — | — |
| 2025-09-25 | $34.39 | $34.39 | 15,097,200 | — | — |
| 2025-09-24 | $34.65 | $34.65 | 16,526,500 | — | — |
| 2025-09-23 | $32.75 | $32.75 | 9,423,600 | — | — |
| 2025-09-22 | $32.70 | $32.70 | 9,254,400 | — | — |
| 2025-09-19 | $31.77 | $31.77 | 21,240,600 | — | — |
| 2025-09-18 | $32.17 | $32.17 | 7,020,200 | — | — |
| 2025-09-17 | $32.02 | $32.02 | 8,889,500 | — | — |
| 2025-09-16 | $31.80 | $31.80 | 10,632,900 | — | — |
| 2025-09-15 | $32.64 | $32.64 | 11,585,800 | — | — |
| 2025-09-12 | $33.26 | $33.26 | 16,869,700 | — | — |
| 2025-09-11 | $34.08 | $34.08 | 36,452,700 | — | — |
| 2025-09-10 | $31.27 | $31.27 | 14,265,600 | — | — |
| 2025-09-09 | $31.06 | $31.06 | 22,476,700 | — | — |
| 2025-09-08 | $28.84 | $28.84 | 16,102,400 | — | — |
| 2025-09-05 | $28.98 | $28.98 | 14,113,700 | — | — |
| 2025-09-04 | $28.65 | $28.65 | 23,984,700 | — | — |
| 2025-09-03 | $30.06 | $30.06 | 11,693,700 | — | — |
| 2025-09-02 | $29.62 | $29.62 | 10,033,700 | — | — |
| 2025-08-29 | $29.04 | $29.04 | 8,352,500 | — | — |
| 2025-08-28 | $28.38 | $28.38 | 7,287,200 | — | — |
| 2025-08-27 | $28.84 | $28.84 | 7,074,000 | — | — |
| 2025-08-26 | $28.66 | $28.66 | 13,624,000 | — | — |
| 2025-08-25 | $29.08 | $29.08 | 6,828,400 | — | — |
| 2025-08-22 | $29.41 | $29.41 | 10,906,200 | — | — |
| 2025-08-21 | $28.81 | $28.81 | 12,908,800 | — | — |
| 2025-08-20 | $29.40 | $29.40 | 15,403,700 | — | — |
| 2025-08-19 | $29.33 | $29.33 | 16,740,000 | — | — |
| 2025-08-18 | $28.99 | $28.99 | 15,240,400 | — | — |
| 2025-08-15 | $28.49 | $28.49 | 19,641,100 | — | — |
| 2025-08-14 | $26.93 | $26.93 | 10,942,000 | — | — |
| 2025-08-13 | $27.07 | $27.07 | 14,166,500 | — | — |
| 2025-08-12 | $26.17 | $26.17 | 16,246,300 | — | — |
| 2025-08-11 | $25.25 | $25.25 | 10,701,000 | — | — |
| 2025-08-08 | $25.59 | $25.59 | 11,436,900 | — | — |
| 2025-08-07 | $25.26 | $25.26 | 15,082,900 | — | — |
| 2025-08-06 | $25.21 | $25.21 | 17,569,200 | — | — |
| 2025-08-05 | $25.89 | $25.89 | 17,301,600 | — | — |
| 2025-08-04 | $26.21 | $26.21 | 13,510,100 | — | — |
| 2025-08-01 | $25.91 | $25.91 | 17,561,100 | — | — |
| 2025-07-31 | $26.07 | $26.07 | 23,624,900 | — | — |
| 2025-07-30 | $25.79 | $25.79 | 19,585,900 | — | — |
| 2025-07-29 | $25.53 | $25.53 | 22,735,500 | — | — |
| 2025-07-28 | $26.86 | $26.86 | 21,489,300 | — | — |
| 2025-07-25 | $28.39 | $28.39 | 63,491,700 | — | — |
| 2025-07-24 | $26.76 | $26.76 | 40,017,200 | — | — |
| 2025-07-23 | $29.42 | $29.42 | 26,473,000 | — | — |
| 2025-07-22 | $27.89 | $27.89 | 19,023,300 | — | — |
| 2025-07-21 | $27.43 | $27.43 | 27,328,300 | — | — |
| 2025-07-18 | $27.95 | $27.95 | 22,647,200 | — | — |
| 2025-07-17 | $29.14 | $29.14 | 19,466,700 | — | — |
| 2025-07-16 | $30.41 | $30.41 | 12,148,100 | — | — |
| 2025-07-15 | $30.00 | $30.00 | 13,354,300 | — | — |
| 2025-07-14 | $30.64 | $30.64 | 14,491,100 | — | — |
| 2025-07-11 | $31.44 | $31.44 | 15,565,500 | — | — |
| 2025-07-10 | $32.52 | $32.52 | 15,445,400 | — | — |
| 2025-07-09 | $33.09 | $33.09 | 21,740,800 | — | — |
| 2025-07-08 | $32.60 | $32.60 | 18,177,800 | — | — |
| 2025-07-07 | $33.05 | $33.05 | 23,039,900 | — | — |
| 2025-07-03 | $33.31 | $33.31 | 33,741,400 | — | — |
| 2025-07-02 | $33.78 | $33.78 | 93,566,700 | — | — |
| 2025-07-01 | $56.65 | $56.65 | 10,334,100 | — | — |
| 2025-06-30 | $54.28 | $54.28 | 5,445,200 | — | — |
| 2025-06-27 | $53.99 | $53.99 | 5,925,800 | — | — |
| 2025-06-26 | $53.57 | $53.57 | 6,430,000 | — | — |
| 2025-06-25 | $53.51 | $53.51 | 4,716,800 | — | — |
| 2025-06-24 | $54.05 | $54.05 | 4,271,700 | — | — |
| 2025-06-23 | $53.40 | $53.40 | 3,665,500 | — | — |
| 2025-06-20 | $54.40 | $54.40 | 11,156,500 | — | — |
| 2025-06-18 | $55.15 | $55.15 | 4,751,700 | — | — |
| 2025-06-17 | $54.91 | $54.91 | 4,359,900 | — | — |
| 2025-06-16 | $54.68 | $54.68 | 5,233,200 | — | — |
| 2025-06-13 | $55.22 | $55.22 | 3,458,100 | — | — |
| 2025-06-12 | $55.38 | $55.38 | 4,469,200 | — | — |
| 2025-06-11 | $55.27 | $55.27 | 3,041,600 | — | — |
| 2025-06-10 | $55.51 | $55.51 | 2,417,000 | — | — |
| 2025-06-09 | $55.76 | $55.76 | 3,388,500 | — | — |
| 2025-06-06 | $55.16 | $55.16 | 4,097,400 | — | — |
| 2025-06-05 | $54.84 | $54.84 | 4,003,200 | — | — |
| 2025-06-04 | $54.94 | $54.94 | 3,948,300 | — | — |
| 2025-06-03 | $55.37 | $55.37 | 3,927,100 | — | — |
| 2025-06-02 | $54.91 | $54.91 | 5,373,500 | — | — |
| 2025-05-30 | $56.44 | $56.44 | 6,738,400 | — | — |
| 2025-05-29 | $56.52 | $56.52 | 3,525,600 | — | — |
| 2025-05-28 | $55.93 | $55.93 | 4,625,100 | — | — |
| 2025-05-27 | $57.65 | $57.65 | 4,299,500 | — | — |
| 2025-05-23 | $56.41 | $56.41 | 5,206,800 | — | — |
| 2025-05-22 | $58.07 | $58.07 | 4,311,500 | — | — |
| 2025-05-21 | $60.74 | $60.74 | 3,227,600 | — | — |
| 2025-05-20 | $61.96 | $61.96 | 3,249,500 | — | — |
| 2025-05-19 | $61.55 | $61.55 | 4,842,000 | — | — |
| 2025-05-16 | $61.78 | $61.78 | 4,369,100 | — | — |
| 2025-05-15 | $60.06 | $60.06 | 7,166,700 | — | — |
| 2025-05-14 | $59.47 | $59.47 | 5,849,500 | — | — |
| 2025-05-13 | $58.97 | $58.97 | 8,662,400 | — | — |
| 2025-05-12 | $62.87 | $62.87 | 4,852,800 | — | — |
| 2025-05-09 | $62.79 | $62.79 | 4,416,400 | — | — |
| 2025-05-08 | $62.42 | $62.42 | 5,007,500 | — | — |
| 2025-05-07 | $62.92 | $62.92 | 6,554,000 | — | — |
| 2025-05-06 | $59.68 | $59.68 | 4,212,800 | — | — |
| 2025-05-05 | $59.78 | $59.78 | 5,622,200 | — | — |
| 2025-05-02 | $60.16 | $60.16 | 5,390,500 | — | — |
| 2025-05-01 | $59.41 | $59.41 | 6,045,300 | — | — |
| 2025-04-30 | $59.85 | $59.85 | 5,531,600 | — | — |
| 2025-04-29 | $59.26 | $59.26 | 5,122,200 | — | — |
| 2025-04-28 | $59.47 | $59.47 | 8,275,300 | — | — |
| 2025-04-25 | $57.69 | $57.69 | 8,848,300 | — | — |
| 2025-04-24 | $61.58 | $61.58 | 5,123,000 | — | — |
| 2025-04-23 | $62.12 | $62.12 | 4,219,900 | — | — |
| 2025-04-22 | $60.23 | $60.23 | 3,740,700 | — | — |
| 2025-04-21 | $58.01 | $58.01 | 4,510,200 | — | — |
| 2025-04-17 | $60.70 | $60.70 | 5,759,000 | — | — |
| 2025-04-16 | $61.98 | $61.98 | 3,334,200 | — | — |
| 2025-04-15 | $62.28 | $62.28 | 2,922,800 | — | — |
| 2025-04-14 | $63.01 | $63.01 | 3,114,200 | — | — |
| 2025-04-11 | $63.86 | $63.86 | 3,887,900 | — | — |
| 2025-04-10 | $62.39 | $62.39 | 5,910,100 | — | — |
| 2025-04-09 | $62.63 | $62.63 | 5,442,000 | — | — |
| 2025-04-08 | $62.40 | $62.40 | 6,124,600 | — | — |
| 2025-04-07 | $61.35 | $61.35 | 7,636,600 | — | — |
| 2025-04-04 | $61.93 | $61.93 | 8,030,200 | — | — |
| 2025-04-03 | $64.29 | $64.29 | 8,566,200 | — | — |
| 2025-04-02 | $60.73 | $60.73 | 2,858,500 | — | — |
| 2025-04-01 | $60.45 | $60.45 | 2,222,000 | — | — |
| 2025-03-31 | $60.71 | $60.71 | 4,185,700 | — | — |
| 2025-03-28 | $60.04 | $60.04 | 2,653,000 | — | — |
| 2025-03-27 | $60.23 | $60.23 | 4,225,000 | — | — |
| 2025-03-26 | $60.54 | $60.54 | 3,759,400 | — | — |
| 2025-03-25 | $58.94 | $58.94 | 3,423,100 | — | — |
| 2025-03-24 | $59.34 | $59.34 | 3,034,500 | — | — |
| 2025-03-21 | $58.90 | $58.90 | 7,865,100 | — | — |
| 2025-03-20 | $59.62 | $59.62 | 2,482,600 | — | — |
| 2025-03-19 | $59.23 | $59.23 | 2,825,000 | — | — |
| 2025-03-18 | $59.66 | $59.66 | 2,782,000 | — | — |
| 2025-03-17 | $59.24 | $59.24 | 2,897,100 | — | — |
| 2025-03-14 | $58.19 | $58.19 | 4,322,100 | — | — |
| 2025-03-13 | $57.96 | $57.96 | 4,048,200 | — | — |
| 2025-03-12 | $58.45 | $58.45 | 6,274,400 | — | — |
| 2025-03-11 | $58.57 | $58.57 | 6,016,900 | — | — |
| 2025-03-10 | $59.44 | $59.44 | 5,977,400 | — | — |
| 2025-03-07 | $60.03 | $60.03 | 5,511,100 | — | — |
| 2025-03-06 | $59.45 | $59.45 | 3,813,700 | — | — |
| 2025-03-05 | $59.00 | $59.00 | 4,762,000 | — | — |
| 2025-03-04 | $57.87 | $57.87 | 4,059,000 | — | — |
| 2025-03-03 | $58.59 | $58.59 | 3,987,400 | — | — |
| 2025-02-28 | $58.16 | $58.16 | 7,527,100 | — | — |
| 2025-02-27 | $58.19 | $58.19 | 5,074,800 | — | — |
| 2025-02-26 | $56.90 | $56.90 | 6,202,600 | — | — |
| 2025-02-25 | $61.33 | $61.33 | 5,559,500 | — | — |
| 2025-02-24 | $58.93 | $58.93 | 4,428,200 | — | — |
| 2025-02-21 | $57.68 | $57.68 | 4,754,500 | — | — |
| 2025-02-20 | $58.48 | $58.48 | 5,538,400 | — | — |
| 2025-02-19 | $57.66 | $57.66 | 6,235,400 | — | — |
| 2025-02-18 | $55.93 | $55.93 | 3,776,700 | — | — |
| 2025-02-14 | $56.86 | $56.86 | 3,447,700 | — | — |
| 2025-02-13 | $56.81 | $56.81 | 6,555,300 | — | — |
| 2025-02-12 | $56.45 | $56.45 | 4,731,500 | — | — |
| 2025-02-11 | $57.39 | $57.39 | 4,944,000 | — | — |
| 2025-02-10 | $58.91 | $58.91 | 3,451,100 | — | — |
| 2025-02-07 | $58.94 | $58.94 | 3,382,200 | — | — |
| 2025-02-06 | $58.63 | $58.63 | 7,311,900 | — | — |
| 2025-02-05 | $60.73 | $60.73 | 5,908,400 | — | — |
| 2025-02-04 | $61.29 | $61.29 | 8,469,800 | — | — |
| 2025-02-03 | $64.82 | $64.82 | 4,836,400 | — | — |
| 2025-01-31 | $64.03 | $64.03 | 2,585,000 | — | — |
| 2025-01-30 | $64.62 | $64.62 | 2,895,500 | — | — |
| 2025-01-29 | $63.91 | $63.91 | 4,690,500 | — | — |
| 2025-01-28 | $64.72 | $64.72 | 5,333,500 | — | — |
| 2025-01-27 | $65.89 | $65.89 | 2,877,900 | — | — |
| 2025-01-24 | $64.58 | $64.58 | 3,320,300 | — | — |
| 2025-01-23 | $65.12 | $65.12 | 4,276,500 | — | — |
| 2025-01-22 | $63.53 | $63.53 | 3,257,500 | — | — |
| 2025-01-21 | $63.66 | $63.66 | 4,760,100 | — | — |
| 2025-01-17 | $62.25 | $62.25 | 4,389,700 | — | — |
| 2025-01-16 | $62.87 | $62.87 | 3,540,100 | — | — |
| 2025-01-15 | $63.15 | $63.15 | 2,828,300 | — | — |
| 2025-01-14 | $63.40 | $63.40 | 2,911,100 | — | — |
| 2025-01-13 | $63.70 | $63.70 | 4,623,400 | — | — |
| 2025-01-10 | $61.83 | $61.83 | 5,179,000 | — | — |
| 2025-01-08 | $63.17 | $63.17 | 5,515,400 | — | — |
| 2025-01-07 | $62.61 | $62.61 | 4,208,100 | — | — |
| 2025-01-06 | $62.69 | $62.69 | 4,930,200 | — | — |
| 2025-01-03 | $61.48 | $61.48 | 4,999,600 | — | — |
| 2025-01-02 | $60.51 | $60.51 | 3,821,700 | — | — |