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
- 1999-04-30 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 | $36.77 | $53.21 | 2,446,000 | — | — |
| 2025-12-30 | $37.52 | $54.30 | 1,936,300 | — | — |
| 2025-12-29 | $36.82 | $53.28 | 1,628,800 | — | — |
| 2025-12-26 | $36.61 | $52.98 | 958,900 | — | — |
| 2025-12-24 | $36.99 | $53.53 | 867,500 | — | — |
| 2025-12-23 | $37.73 | $54.60 | 1,751,400 | — | — |
| 2025-12-22 | $37.21 | $53.85 | 3,164,500 | — | — |
| 2025-12-19 | $37.68 | $54.53 | 6,879,300 | — | — |
| 2025-12-18 | $37.07 | $53.64 | 1,792,000 | — | — |
| 2025-12-17 | $38.35 | $55.50 | 1,966,300 | — | — |
| 2025-12-16 | $37.53 | $54.31 | 3,083,600 | — | — |
| 2025-12-15 | $38.60 | $55.86 | 2,495,300 | — | — |
| 2025-12-12 | $38.49 | $55.70 | 2,907,200 | — | — |
| 2025-12-11 | $40.20 | $58.17 | 2,371,100 | — | — |
| 2025-12-10 | $40.97 | $59.29 | 1,844,500 | — | — |
| 2025-12-09 | $40.16 | $58.12 | 1,456,100 | — | — |
| 2025-12-08 | $40.73 | $58.94 | 2,047,400 | — | — |
| 2025-12-05 | $40.90 | $59.19 | 2,533,600 | — | — |
| 2025-12-04 | $40.39 | $58.45 | 1,294,300 | — | — |
| 2025-12-03 | $40.39 | $58.45 | 1,798,400 | — | — |
| 2025-12-02 | $38.99 | $56.42 | 1,316,800 | — | — |
| 2025-12-01 | $39.32 | $56.90 | 1,919,400 | — | — |
| 2025-11-28 | $38.84 | $56.21 | 786,700 | — | — |
| 2025-11-26 | $38.30 | $55.42 | 1,343,300 | — | — |
| 2025-11-25 | $37.42 | $54.15 | 1,544,800 | — | — |
| 2025-11-24 | $37.49 | $54.25 | 3,012,500 | — | — |
| 2025-11-21 | $36.94 | $53.46 | 1,541,900 | — | — |
| 2025-11-20 | $36.76 | $53.20 | 1,959,000 | — | — |
| 2025-11-19 | $36.97 | $53.50 | 1,229,000 | — | — |
| 2025-11-18 | $37.15 | $53.76 | 1,678,000 | — | — |
| 2025-11-17 | $36.12 | $52.27 | 1,119,700 | — | — |
| 2025-11-14 | $36.78 | $53.22 | 1,014,900 | — | — |
| 2025-11-13 | $36.80 | $53.25 | 1,257,000 | — | — |
| 2025-11-12 | $37.02 | $53.57 | 1,572,000 | — | — |
| 2025-11-11 | $37.38 | $54.09 | 1,983,200 | — | — |
| 2025-11-10 | $36.56 | $52.91 | 2,091,900 | — | — |
| 2025-11-07 | $35.13 | $50.84 | 2,013,800 | — | — |
| 2025-11-06 | $34.29 | $49.62 | 1,610,600 | — | — |
| 2025-11-05 | $34.03 | $49.25 | 1,819,900 | — | — |
| 2025-11-04 | $34.28 | $49.61 | 1,650,800 | — | — |
| 2025-11-03 | $34.51 | $49.94 | 1,883,100 | — | — |
| 2025-10-31 | $33.66 | $48.71 | 2,968,800 | — | — |
| 2025-10-30 | $32.56 | $47.12 | 4,645,600 | — | — |
| 2025-10-29 | $31.77 | $45.97 | 2,648,800 | — | — |
| 2025-10-28 | $31.89 | $46.15 | 1,539,500 | — | — |
| 2025-10-27 | $32.59 | $47.16 | 1,296,500 | — | — |
| 2025-10-24 | $32.69 | $47.31 | 1,141,200 | — | — |
| 2025-10-23 | $32.74 | $47.38 | 1,663,900 | — | — |
| 2025-10-22 | $32.07 | $46.41 | 1,792,100 | — | — |
| 2025-10-21 | $31.97 | $46.26 | 1,771,100 | — | — |
| 2025-10-20 | $32.30 | $46.74 | 2,093,700 | — | — |
| 2025-10-17 | $31.99 | $46.29 | 1,470,900 | — | — |
| 2025-10-16 | $31.80 | $46.02 | 2,074,100 | — | — |
| 2025-10-15 | $32.41 | $46.90 | 1,649,600 | — | — |
| 2025-10-14 | $31.85 | $46.09 | 1,621,400 | — | — |
| 2025-10-13 | $32.64 | $47.23 | 1,733,000 | — | — |
| 2025-10-10 | $32.00 | $46.31 | 1,746,600 | — | — |
| 2025-10-09 | $32.59 | $47.16 | 1,306,100 | — | — |
| 2025-10-08 | $33.82 | $48.94 | 1,454,400 | — | — |
| 2025-10-07 | $33.57 | $48.58 | 1,760,100 | — | — |
| 2025-10-06 | $33.31 | $48.20 | 1,893,800 | — | — |
| 2025-10-03 | $32.88 | $47.58 | 1,327,100 | — | — |
| 2025-10-02 | $33.07 | $47.86 | 1,644,600 | — | — |
| 2025-10-01 | $33.59 | $48.61 | 2,129,500 | — | — |
| 2025-09-30 | $32.12 | $46.48 | 1,601,300 | — | — |
| 2025-09-29 | $32.50 | $47.03 | 2,452,500 | — | — |
| 2025-09-26 | $32.23 | $46.64 | 1,815,500 | — | — |
| 2025-09-25 | $32.17 | $46.55 | 2,355,800 | — | — |
| 2025-09-24 | $31.56 | $45.67 | 1,997,900 | — | — |
| 2025-09-23 | $30.32 | $43.88 | 1,948,300 | — | — |
| 2025-09-22 | $29.45 | $42.62 | 2,447,700 | — | — |
| 2025-09-19 | $30.36 | $43.93 | 6,240,800 | — | — |
| 2025-09-18 | $31.02 | $44.89 | 2,402,200 | — | — |
| 2025-09-17 | $30.95 | $44.79 | 1,989,100 | — | — |
| 2025-09-16 | $30.61 | $44.30 | 2,142,900 | — | — |
| 2025-09-15 | $30.08 | $43.53 | 1,549,100 | — | — |
| 2025-09-12 | $30.03 | $43.46 | 1,303,200 | — | — |
| 2025-09-11 | $29.92 | $43.30 | 1,481,400 | — | — |
| 2025-09-10 | $29.28 | $42.37 | 1,553,100 | — | — |
| 2025-09-09 | $29.10 | $42.11 | 1,265,100 | — | — |
| 2025-09-08 | $29.02 | $42.00 | 1,486,600 | — | — |
| 2025-09-05 | $29.55 | $42.76 | 1,493,200 | — | — |
| 2025-09-04 | $29.40 | $42.54 | 1,224,300 | — | — |
| 2025-09-03 | $29.50 | $42.69 | 1,598,800 | — | — |
| 2025-09-02 | $29.57 | $42.79 | 1,290,100 | — | — |
| 2025-08-29 | $29.20 | $42.26 | 1,221,700 | — | — |
| 2025-08-28 | $29.25 | $42.33 | 1,043,500 | — | — |
| 2025-08-27 | $29.07 | $42.07 | 1,266,600 | — | — |
| 2025-08-26 | $29.19 | $42.24 | 1,903,000 | — | — |
| 2025-08-25 | $28.84 | $41.73 | 1,001,300 | — | — |
| 2025-08-22 | $28.87 | $41.78 | 1,553,000 | — | — |
| 2025-08-21 | $28.65 | $41.46 | 1,420,000 | — | — |
| 2025-08-20 | $28.35 | $41.03 | 1,787,600 | — | — |
| 2025-08-19 | $28.24 | $40.87 | 1,802,700 | — | — |
| 2025-08-18 | $28.11 | $40.68 | 2,103,500 | — | — |
| 2025-08-15 | $28.79 | $41.66 | 1,625,300 | — | — |
| 2025-08-14 | $28.72 | $41.56 | 1,178,700 | — | — |
| 2025-08-13 | $29.06 | $42.05 | 1,603,200 | — | — |
| 2025-08-12 | $28.85 | $41.75 | 1,467,200 | — | — |
| 2025-08-11 | $28.78 | $41.65 | 1,151,400 | — | — |
| 2025-08-08 | $29.03 | $42.01 | 1,228,600 | — | — |
| 2025-08-07 | $29.06 | $42.05 | 1,463,900 | — | — |
| 2025-08-06 | $29.06 | $42.05 | 2,061,200 | — | — |
| 2025-08-05 | $29.22 | $42.28 | 2,002,700 | — | — |
| 2025-08-04 | $29.07 | $42.07 | 2,289,900 | — | — |
| 2025-08-01 | $28.91 | $41.84 | 3,141,800 | — | — |
| 2025-07-31 | $30.31 | $43.86 | 2,843,200 | — | — |
| 2025-07-30 | $30.11 | $43.57 | 2,728,700 | — | — |
| 2025-07-29 | $30.31 | $43.86 | 3,602,400 | — | — |
| 2025-07-28 | $30.59 | $44.27 | 3,025,500 | — | — |
| 2025-07-25 | $31.09 | $44.99 | 3,073,000 | — | — |
| 2025-07-24 | $32.24 | $46.65 | 3,227,400 | — | — |
| 2025-07-23 | $33.13 | $47.94 | 2,359,200 | — | — |
| 2025-07-22 | $33.35 | $48.26 | 2,564,000 | — | — |
| 2025-07-21 | $32.38 | $46.86 | 2,325,800 | — | — |
| 2025-07-18 | $34.19 | $49.48 | 1,862,600 | — | — |
| 2025-07-17 | $34.08 | $49.32 | 1,385,900 | — | — |
| 2025-07-16 | $33.94 | $49.11 | 1,339,600 | — | — |
| 2025-07-15 | $33.82 | $48.94 | 2,789,900 | — | — |
| 2025-07-14 | $35.20 | $50.94 | 5,889,000 | — | — |
| 2025-07-11 | $34.03 | $49.25 | 1,670,000 | — | — |
| 2025-07-10 | $33.33 | $48.23 | 2,128,700 | — | — |
| 2025-07-09 | $32.56 | $47.12 | 1,541,200 | — | — |
| 2025-07-08 | $32.41 | $46.90 | 1,590,400 | — | — |
| 2025-07-07 | $32.18 | $46.57 | 1,651,600 | — | — |
| 2025-07-03 | $32.02 | $46.34 | 2,606,200 | — | — |
| 2025-07-02 | $32.41 | $46.90 | 2,148,900 | — | — |
| 2025-07-01 | $32.17 | $46.55 | 2,430,000 | — | — |
| 2025-06-30 | $33.68 | $48.74 | 2,338,500 | — | — |
| 2025-06-27 | $33.79 | $48.90 | 1,783,200 | — | — |
| 2025-06-26 | $33.56 | $48.56 | 1,842,900 | — | — |
| 2025-06-25 | $33.31 | $48.20 | 2,051,300 | — | — |
| 2025-06-24 | $34.85 | $50.43 | 1,786,500 | — | — |
| 2025-06-23 | $34.19 | $49.48 | 1,772,800 | — | — |
| 2025-06-20 | $34.39 | $49.77 | 3,425,600 | — | — |
| 2025-06-18 | $34.37 | $49.74 | 2,042,600 | — | — |
| 2025-06-17 | $33.59 | $48.61 | 1,644,000 | — | — |
| 2025-06-16 | $33.13 | $47.94 | 1,748,900 | — | — |
| 2025-06-13 | $32.66 | $47.26 | 1,912,000 | — | — |
| 2025-06-12 | $32.08 | $46.42 | 1,832,200 | — | — |
| 2025-06-11 | $32.04 | $46.37 | 1,939,000 | — | — |
| 2025-06-10 | $32.29 | $46.73 | 2,242,600 | — | — |
| 2025-06-09 | $31.99 | $46.29 | 1,995,400 | — | — |
| 2025-06-06 | $31.48 | $45.55 | 1,185,000 | — | — |
| 2025-06-05 | $31.16 | $45.09 | 1,303,700 | — | — |
| 2025-06-04 | $31.20 | $45.15 | 1,866,900 | — | — |
| 2025-06-03 | $31.90 | $46.16 | 1,951,200 | — | — |
| 2025-06-02 | $32.28 | $46.71 | 2,284,500 | — | — |
| 2025-05-30 | $32.28 | $46.71 | 6,428,000 | — | — |
| 2025-05-29 | $31.32 | $45.32 | 1,050,100 | — | — |
| 2025-05-28 | $31.47 | $45.54 | 1,918,100 | — | — |
| 2025-05-27 | $32.12 | $46.48 | 1,756,900 | — | — |
| 2025-05-23 | $31.64 | $45.79 | 1,297,500 | — | — |
| 2025-05-22 | $31.21 | $45.16 | 1,491,500 | — | — |
| 2025-05-21 | $32.02 | $46.34 | 1,624,900 | — | — |
| 2025-05-20 | $32.28 | $46.71 | 1,665,700 | — | — |
| 2025-05-19 | $32.46 | $46.97 | 1,917,600 | — | — |
| 2025-05-16 | $33.05 | $47.83 | 1,515,000 | — | — |
| 2025-05-15 | $32.91 | $47.62 | 1,448,600 | — | — |
| 2025-05-14 | $32.52 | $47.06 | 1,695,900 | — | — |
| 2025-05-13 | $32.64 | $47.23 | 3,152,200 | — | — |
| 2025-05-12 | $30.95 | $44.79 | 2,196,800 | — | — |
| 2025-05-09 | $31.33 | $45.34 | 1,359,800 | — | — |
| 2025-05-08 | $30.95 | $44.79 | 2,088,800 | — | — |
| 2025-05-07 | $31.53 | $45.63 | 1,590,600 | — | — |
| 2025-05-06 | $31.44 | $45.50 | 2,253,200 | — | — |
| 2025-05-05 | $30.90 | $44.72 | 2,550,900 | — | — |
| 2025-05-02 | $30.31 | $43.86 | 2,123,400 | — | — |
| 2025-05-01 | $29.58 | $42.81 | 2,636,100 | — | — |
| 2025-04-30 | $29.43 | $42.59 | 5,220,500 | — | — |
| 2025-04-29 | $29.54 | $42.75 | 2,110,700 | — | — |
| 2025-04-28 | $29.36 | $42.49 | 2,726,300 | — | — |
| 2025-04-25 | $28.90 | $41.82 | 3,306,600 | — | — |
| 2025-04-24 | $29.06 | $42.05 | 4,935,600 | — | — |
| 2025-04-23 | $30.59 | $44.27 | 2,267,900 | — | — |
| 2025-04-22 | $30.29 | $43.83 | 2,150,000 | — | — |
| 2025-04-21 | $29.97 | $43.37 | 2,212,400 | — | — |
| 2025-04-17 | $30.82 | $44.60 | 2,288,400 | — | — |
| 2025-04-16 | $30.88 | $44.69 | 2,113,200 | — | — |
| 2025-04-15 | $30.84 | $44.63 | 1,290,300 | — | — |
| 2025-04-14 | $30.67 | $44.38 | 2,395,300 | — | — |
| 2025-04-11 | $30.65 | $44.35 | 3,622,600 | — | — |
| 2025-04-10 | $28.96 | $41.91 | 2,466,200 | — | — |
| 2025-04-09 | $29.35 | $42.47 | 3,308,200 | — | — |
| 2025-04-08 | $28.13 | $40.71 | 3,218,700 | — | — |
| 2025-04-07 | $28.93 | $41.86 | 3,640,600 | — | — |
| 2025-04-04 | $29.20 | $42.26 | 4,051,800 | — | — |
| 2025-04-03 | $31.24 | $45.21 | 2,811,200 | — | — |
| 2025-04-02 | $31.96 | $46.25 | 1,639,200 | — | — |
| 2025-04-01 | $31.86 | $46.10 | 1,433,700 | — | — |
| 2025-03-31 | $31.48 | $45.55 | 2,059,600 | — | — |
| 2025-03-28 | $31.63 | $45.77 | 1,105,300 | — | — |
| 2025-03-27 | $31.48 | $45.55 | 1,137,000 | — | — |
| 2025-03-26 | $31.79 | $46.00 | 1,629,300 | — | — |
| 2025-03-25 | $31.50 | $45.58 | 2,438,300 | — | — |
| 2025-03-24 | $31.87 | $46.12 | 2,295,600 | — | — |
| 2025-03-21 | $31.73 | $45.92 | 2,789,700 | — | — |
| 2025-03-20 | $32.03 | $46.35 | 2,161,500 | — | — |
| 2025-03-19 | $32.44 | $46.94 | 2,046,700 | — | — |
| 2025-03-18 | $31.80 | $46.02 | 3,114,300 | — | — |
| 2025-03-17 | $30.73 | $44.47 | 1,985,900 | — | — |
| 2025-03-14 | $30.50 | $44.14 | 1,487,200 | — | — |
| 2025-03-13 | $29.86 | $43.21 | 1,988,500 | — | — |
| 2025-03-12 | $29.12 | $42.14 | 2,454,700 | — | — |
| 2025-03-11 | $29.80 | $43.12 | 2,459,900 | — | — |
| 2025-03-10 | $30.59 | $44.27 | 2,555,400 | — | — |
| 2025-03-07 | $30.04 | $43.47 | 3,017,700 | — | — |
| 2025-03-06 | $28.82 | $41.71 | 1,973,900 | — | — |
| 2025-03-05 | $29.61 | $42.85 | 1,840,100 | — | — |
| 2025-03-04 | $29.93 | $43.31 | 4,099,300 | — | — |
| 2025-03-03 | $28.58 | $41.36 | 3,083,500 | — | — |
| 2025-02-28 | $28.90 | $41.82 | 3,681,600 | — | — |
| 2025-02-27 | $28.64 | $41.45 | 3,375,200 | — | — |
| 2025-02-26 | $30.01 | $43.43 | 2,086,500 | — | — |
| 2025-02-25 | $30.25 | $43.78 | 3,124,000 | — | — |
| 2025-02-24 | $29.90 | $43.27 | 3,193,800 | — | — |
| 2025-02-21 | $29.49 | $42.68 | 2,966,100 | — | — |
| 2025-02-20 | $29.61 | $42.85 | 2,615,500 | — | — |
| 2025-02-19 | $30.28 | $43.82 | 2,099,600 | — | — |
| 2025-02-18 | $30.46 | $44.08 | 2,591,400 | — | — |
| 2025-02-14 | $30.19 | $43.69 | 2,405,000 | — | — |
| 2025-02-13 | $30.49 | $44.12 | 2,960,000 | — | — |
| 2025-02-12 | $29.84 | $43.18 | 2,551,100 | — | — |
| 2025-02-11 | $29.82 | $43.15 | 4,442,400 | — | — |
| 2025-02-10 | $30.64 | $44.34 | 3,416,600 | — | — |
| 2025-02-07 | $29.26 | $42.34 | 2,608,400 | — | — |
| 2025-02-06 | $29.17 | $42.21 | 5,320,100 | — | — |
| 2025-02-05 | $29.00 | $41.97 | 3,798,400 | — | — |
| 2025-02-04 | $28.45 | $41.17 | 4,324,500 | — | — |
| 2025-02-03 | $27.60 | $39.94 | 4,200,000 | — | — |
| 2025-01-31 | $27.38 | $39.62 | 4,692,700 | — | — |
| 2025-01-30 | $27.51 | $39.81 | 5,547,900 | — | — |
| 2025-01-29 | $27.82 | $40.26 | 2,378,600 | — | — |
| 2025-01-28 | $27.79 | $40.22 | 2,878,900 | — | — |
| 2025-01-27 | $28.29 | $40.94 | 3,854,800 | — | — |
| 2025-01-24 | $28.65 | $41.46 | 3,032,100 | — | — |
| 2025-01-23 | $28.50 | $41.24 | 3,889,900 | — | — |
| 2025-01-22 | $29.25 | $42.33 | 3,592,700 | — | — |
| 2025-01-21 | $30.01 | $43.43 | 2,552,500 | — | — |
| 2025-01-17 | $30.14 | $43.62 | 2,384,700 | — | — |
| 2025-01-16 | $30.63 | $44.32 | 3,159,400 | — | — |
| 2025-01-15 | $30.84 | $44.63 | 3,251,900 | — | — |
| 2025-01-14 | $30.34 | $43.91 | 3,271,800 | — | — |
| 2025-01-13 | $30.11 | $43.57 | 2,347,900 | — | — |
| 2025-01-10 | $30.00 | $43.41 | 6,261,200 | — | — |
| 2025-01-08 | $31.24 | $45.21 | 5,790,900 | — | — |
| 2025-01-07 | $30.49 | $44.12 | 6,078,600 | — | — |
| 2025-01-06 | $30.64 | $44.34 | 10,289,500 | — | — |
| 2025-01-03 | $33.12 | $47.93 | 11,314,900 | — | — |
| 2025-01-02 | $37.32 | $54.01 | 1,088,100 | — | — |