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
- 2004-10-22 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 | $36.05 | $81.84 | 1,614,200 | — | — |
| 2025-12-30 | $36.31 | $82.43 | 2,692,200 | — | — |
| 2025-12-29 | $35.97 | $81.66 | 2,159,000 | — | — |
| 2025-12-26 | $35.90 | $81.50 | 2,012,600 | — | — |
| 2025-12-24 | $35.84 | $81.37 | 1,883,900 | — | — |
| 2025-12-23 | $35.36 | $80.28 | 2,121,500 | — | — |
| 2025-12-22 | $35.74 | $81.14 | 2,276,600 | — | — |
| 2025-12-19 | $35.57 | $80.75 | 4,984,200 | — | — |
| 2025-12-18 | $35.95 | $81.62 | 3,018,100 | — | — |
| 2025-12-17 | $36.21 | $82.21 | 2,659,800 | — | — |
| 2025-12-16 | $35.79 | $81.25 | 2,433,100 | — | — |
| 2025-12-15 | $36.55 | $82.98 | 2,278,600 | — | — |
| 2025-12-12 | $36.52 | $82.91 | 1,632,500 | — | — |
| 2025-12-11 | $36.42 | $82.68 | 2,446,400 | — | — |
| 2025-12-10 | $36.03 | $81.80 | 2,731,000 | — | — |
| 2025-12-09 | $35.56 | $80.73 | 2,041,300 | — | — |
| 2025-12-08 | $36.30 | $82.41 | 1,541,000 | — | — |
| 2025-12-05 | $36.63 | $83.16 | 1,953,300 | — | — |
| 2025-12-04 | $36.81 | $83.57 | 1,417,600 | — | — |
| 2025-12-03 | $37.01 | $84.02 | 1,634,400 | — | — |
| 2025-12-02 | $37.07 | $84.16 | 2,006,400 | — | — |
| 2025-12-01 | $36.94 | $83.86 | 1,235,500 | — | — |
| 2025-11-28 | $37.23 | $84.52 | 718,500 | — | — |
| 2025-11-26 | $37.35 | $84.80 | 1,780,100 | — | — |
| 2025-11-25 | $36.93 | $83.84 | 1,439,000 | — | — |
| 2025-11-24 | $36.29 | $82.39 | 3,306,000 | — | — |
| 2025-11-21 | $36.27 | $82.34 | 1,789,500 | — | — |
| 2025-11-20 | $35.63 | $80.89 | 1,737,200 | — | — |
| 2025-11-19 | $35.86 | $81.41 | 1,752,100 | — | — |
| 2025-11-18 | $36.29 | $82.39 | 1,671,900 | — | — |
| 2025-11-17 | $36.03 | $81.80 | 1,908,800 | — | — |
| 2025-11-14 | $36.62 | $83.14 | 1,738,400 | — | — |
| 2025-11-13 | $36.65 | $83.21 | 1,432,200 | — | — |
| 2025-11-12 | $36.88 | $83.73 | 1,656,600 | — | — |
| 2025-11-11 | $37.26 | $84.59 | 1,143,800 | — | — |
| 2025-11-10 | $36.63 | $83.16 | 2,062,300 | — | — |
| 2025-11-07 | $37.54 | $85.23 | 1,980,400 | — | — |
| 2025-11-06 | $36.98 | $83.96 | 1,548,600 | — | — |
| 2025-11-05 | $37.73 | $85.66 | 1,513,400 | — | — |
| 2025-11-04 | $37.41 | $84.93 | 3,259,700 | — | — |
| 2025-11-03 | $37.00 | $84.00 | 3,858,200 | — | — |
| 2025-10-31 | $37.67 | $85.52 | 4,487,900 | — | — |
| 2025-10-30 | $39.06 | $88.68 | 2,760,700 | — | — |
| 2025-10-29 | $40.08 | $90.99 | 1,677,500 | — | — |
| 2025-10-28 | $41.33 | $93.83 | 1,477,300 | — | — |
| 2025-10-27 | $41.68 | $94.63 | 1,947,200 | — | — |
| 2025-10-24 | $42.06 | $95.49 | 1,709,600 | — | — |
| 2025-10-23 | $41.90 | $95.13 | 1,785,600 | — | — |
| 2025-10-22 | $42.34 | $96.12 | 2,422,000 | — | — |
| 2025-10-21 | $42.13 | $95.65 | 1,279,300 | — | — |
| 2025-10-20 | $42.27 | $95.97 | 1,031,100 | — | — |
| 2025-10-17 | $42.15 | $95.69 | 1,586,000 | — | — |
| 2025-10-16 | $41.86 | $95.03 | 1,991,400 | — | — |
| 2025-10-15 | $41.11 | $93.33 | 1,607,200 | — | — |
| 2025-10-14 | $40.90 | $92.85 | 1,411,900 | — | — |
| 2025-10-13 | $40.25 | $91.38 | 1,472,200 | — | — |
| 2025-10-10 | $39.33 | $89.29 | 1,562,300 | — | — |
| 2025-10-09 | $39.77 | $90.29 | 1,226,300 | — | — |
| 2025-10-08 | $39.92 | $90.63 | 996,800 | — | — |
| 2025-10-07 | $40.04 | $90.90 | 1,474,000 | — | — |
| 2025-10-06 | $39.94 | $90.68 | 1,710,100 | — | — |
| 2025-10-03 | $40.70 | $92.40 | 1,112,100 | — | — |
| 2025-10-02 | $40.24 | $91.36 | 1,040,400 | — | — |
| 2025-10-01 | $40.48 | $91.90 | 1,676,900 | — | — |
| 2025-09-30 | $40.66 | $91.13 | 1,574,400 | — | — |
| 2025-09-29 | $40.60 | $90.99 | 2,257,300 | — | — |
| 2025-09-26 | $40.51 | $90.79 | 1,386,000 | — | — |
| 2025-09-25 | $39.71 | $89.00 | 752,600 | — | — |
| 2025-09-24 | $39.75 | $89.09 | 1,390,700 | — | — |
| 2025-09-23 | $40.09 | $89.85 | 1,429,400 | — | — |
| 2025-09-22 | $40.07 | $89.81 | 2,045,600 | — | — |
| 2025-09-19 | $40.20 | $90.10 | 3,066,000 | — | — |
| 2025-09-18 | $40.79 | $91.42 | 1,309,600 | — | — |
| 2025-09-17 | $41.22 | $92.38 | 2,436,400 | — | — |
| 2025-09-16 | $41.00 | $91.89 | 2,182,600 | — | — |
| 2025-09-15 | $40.81 | $91.47 | 1,675,200 | — | — |
| 2025-09-12 | $41.19 | $92.32 | 1,038,600 | — | — |
| 2025-09-11 | $41.63 | $93.30 | 1,427,100 | — | — |
| 2025-09-10 | $40.72 | $91.26 | 2,126,200 | — | — |
| 2025-09-09 | $40.73 | $91.29 | 2,424,900 | — | — |
| 2025-09-08 | $41.15 | $92.23 | 1,778,000 | — | — |
| 2025-09-05 | $41.74 | $93.55 | 1,499,400 | — | — |
| 2025-09-04 | $40.98 | $91.85 | 1,361,200 | — | — |
| 2025-09-03 | $40.84 | $91.53 | 1,874,500 | — | — |
| 2025-09-02 | $39.89 | $89.40 | 1,692,500 | — | — |
| 2025-08-29 | $40.92 | $91.71 | 1,377,900 | — | — |
| 2025-08-28 | $40.63 | $91.06 | 1,439,100 | — | — |
| 2025-08-27 | $40.71 | $91.24 | 2,673,000 | — | — |
| 2025-08-26 | $40.22 | $90.14 | 1,803,500 | — | — |
| 2025-08-25 | $40.40 | $90.55 | 1,105,900 | — | — |
| 2025-08-22 | $41.09 | $92.09 | 1,223,500 | — | — |
| 2025-08-21 | $40.02 | $89.70 | 977,300 | — | — |
| 2025-08-20 | $39.97 | $89.58 | 1,379,700 | — | — |
| 2025-08-19 | $39.96 | $89.56 | 1,098,300 | — | — |
| 2025-08-18 | $39.00 | $87.41 | 1,286,700 | — | — |
| 2025-08-15 | $39.50 | $88.53 | 1,559,600 | — | — |
| 2025-08-14 | $39.28 | $88.04 | 2,128,400 | — | — |
| 2025-08-13 | $39.54 | $88.62 | 1,627,900 | — | — |
| 2025-08-12 | $38.86 | $87.10 | 1,571,200 | — | — |
| 2025-08-11 | $38.71 | $86.76 | 1,495,000 | — | — |
| 2025-08-08 | $38.83 | $87.03 | 1,335,200 | — | — |
| 2025-08-07 | $39.50 | $88.53 | 1,546,900 | — | — |
| 2025-08-06 | $39.50 | $88.53 | 963,800 | — | — |
| 2025-08-05 | $39.66 | $88.89 | 1,665,300 | — | — |
| 2025-08-04 | $39.72 | $89.02 | 1,642,700 | — | — |
| 2025-08-01 | $39.90 | $89.43 | 3,597,500 | — | — |
| 2025-07-31 | $38.91 | $87.21 | 4,952,000 | — | — |
| 2025-07-30 | $41.12 | $92.16 | 1,846,500 | — | — |
| 2025-07-29 | $41.64 | $93.33 | 1,730,000 | — | — |
| 2025-07-28 | $40.90 | $91.67 | 1,776,000 | — | — |
| 2025-07-25 | $41.41 | $92.81 | 1,227,900 | — | — |
| 2025-07-24 | $41.45 | $92.90 | 1,664,400 | — | — |
| 2025-07-23 | $41.52 | $93.06 | 1,852,300 | — | — |
| 2025-07-22 | $41.74 | $93.55 | 2,242,800 | — | — |
| 2025-07-21 | $41.00 | $91.89 | 1,299,600 | — | — |
| 2025-07-18 | $41.08 | $92.07 | 1,562,700 | — | — |
| 2025-07-17 | $40.85 | $91.56 | 1,878,200 | — | — |
| 2025-07-16 | $41.28 | $92.52 | 2,232,700 | — | — |
| 2025-07-15 | $41.25 | $92.45 | 1,682,500 | — | — |
| 2025-07-14 | $42.17 | $94.51 | 1,739,300 | — | — |
| 2025-07-11 | $42.33 | $94.87 | 2,258,100 | — | — |
| 2025-07-10 | $42.30 | $94.81 | 1,541,800 | — | — |
| 2025-07-09 | $42.46 | $95.16 | 1,910,700 | — | — |
| 2025-07-08 | $42.60 | $95.48 | 1,318,400 | — | — |
| 2025-07-07 | $42.57 | $95.41 | 1,253,000 | — | — |
| 2025-07-03 | $43.34 | $97.14 | 909,700 | — | — |
| 2025-07-02 | $43.02 | $96.42 | 2,100,800 | — | — |
| 2025-07-01 | $42.61 | $95.50 | 1,763,000 | — | — |
| 2025-06-30 | $42.50 | $94.09 | 1,910,900 | — | — |
| 2025-06-27 | $42.37 | $93.80 | 2,194,800 | — | — |
| 2025-06-26 | $42.28 | $93.60 | 1,550,900 | — | — |
| 2025-06-25 | $42.13 | $93.27 | 2,069,200 | — | — |
| 2025-06-24 | $43.11 | $95.44 | 2,129,200 | — | — |
| 2025-06-23 | $42.89 | $94.95 | 1,777,100 | — | — |
| 2025-06-20 | $42.37 | $93.80 | 3,441,800 | — | — |
| 2025-06-18 | $42.71 | $94.55 | 1,301,300 | — | — |
| 2025-06-17 | $42.98 | $95.15 | 1,273,400 | — | — |
| 2025-06-16 | $43.10 | $95.42 | 1,634,400 | — | — |
| 2025-06-13 | $43.00 | $95.19 | 1,241,200 | — | — |
| 2025-06-12 | $43.36 | $95.99 | 1,534,300 | — | — |
| 2025-06-11 | $43.32 | $95.90 | 964,000 | — | — |
| 2025-06-10 | $43.67 | $96.68 | 1,312,300 | — | — |
| 2025-06-09 | $43.28 | $95.81 | 1,663,700 | — | — |
| 2025-06-06 | $43.27 | $95.79 | 2,428,200 | — | — |
| 2025-06-05 | $42.66 | $94.44 | 1,125,700 | — | — |
| 2025-06-04 | $42.64 | $94.40 | 1,869,100 | — | — |
| 2025-06-03 | $42.60 | $94.31 | 1,572,800 | — | — |
| 2025-06-02 | $43.25 | $95.75 | 1,314,400 | — | — |
| 2025-05-30 | $42.76 | $94.66 | 2,207,700 | — | — |
| 2025-05-29 | $42.70 | $94.53 | 2,156,500 | — | — |
| 2025-05-28 | $42.04 | $93.07 | 1,940,300 | — | — |
| 2025-05-27 | $41.88 | $92.72 | 2,023,100 | — | — |
| 2025-05-23 | $41.32 | $91.48 | 1,382,800 | — | — |
| 2025-05-22 | $41.27 | $91.36 | 1,616,700 | — | — |
| 2025-05-21 | $41.57 | $92.03 | 1,755,100 | — | — |
| 2025-05-20 | $43.42 | $96.12 | 2,245,400 | — | — |
| 2025-05-19 | $43.58 | $96.48 | 1,580,600 | — | — |
| 2025-05-16 | $43.68 | $96.70 | 1,763,700 | — | — |
| 2025-05-15 | $42.67 | $94.46 | 1,635,800 | — | — |
| 2025-05-14 | $42.28 | $93.60 | 2,204,200 | — | — |
| 2025-05-13 | $42.65 | $94.42 | 2,269,900 | — | — |
| 2025-05-12 | $42.93 | $95.04 | 1,776,700 | — | — |
| 2025-05-09 | $42.67 | $94.46 | 1,284,300 | — | — |
| 2025-05-08 | $42.46 | $94.00 | 1,957,000 | — | — |
| 2025-05-07 | $42.17 | $93.36 | 2,212,700 | — | — |
| 2025-05-06 | $42.01 | $93.00 | 2,210,400 | — | — |
| 2025-05-05 | $42.81 | $94.77 | 2,727,700 | — | — |
| 2025-05-02 | $42.57 | $94.24 | 2,896,900 | — | — |
| 2025-05-01 | $40.95 | $90.66 | 1,961,000 | — | — |
| 2025-04-30 | $40.67 | $90.04 | 2,594,000 | — | — |
| 2025-04-29 | $39.35 | $87.11 | 2,590,700 | — | — |
| 2025-04-28 | $39.62 | $87.71 | 2,468,900 | — | — |
| 2025-04-25 | $39.80 | $88.11 | 1,248,800 | — | — |
| 2025-04-24 | $39.95 | $88.44 | 1,684,800 | — | — |
| 2025-04-23 | $39.57 | $87.60 | 1,606,400 | — | — |
| 2025-04-22 | $39.71 | $87.91 | 1,762,000 | — | — |
| 2025-04-21 | $38.40 | $85.01 | 842,800 | — | — |
| 2025-04-17 | $39.57 | $87.60 | 955,900 | — | — |
| 2025-04-16 | $38.47 | $85.17 | 814,100 | — | — |
| 2025-04-15 | $38.53 | $85.30 | 1,424,500 | — | — |
| 2025-04-14 | $38.31 | $84.81 | 2,340,300 | — | — |
| 2025-04-11 | $37.70 | $83.46 | 2,346,200 | — | — |
| 2025-04-10 | $37.05 | $82.02 | 1,993,900 | — | — |
| 2025-04-09 | $38.12 | $84.39 | 2,383,700 | — | — |
| 2025-04-08 | $35.88 | $79.43 | 2,536,500 | — | — |
| 2025-04-07 | $37.44 | $82.89 | 2,337,500 | — | — |
| 2025-04-04 | $39.54 | $87.53 | 2,997,200 | — | — |
| 2025-04-03 | $41.09 | $90.97 | 1,953,300 | — | — |
| 2025-04-02 | $41.99 | $92.96 | 1,765,000 | — | — |
| 2025-04-01 | $42.03 | $93.05 | 3,929,100 | — | — |
| 2025-03-31 | $42.71 | $93.40 | 2,485,000 | — | — |
| 2025-03-28 | $42.06 | $91.98 | 1,221,700 | — | — |
| 2025-03-27 | $41.61 | $91.00 | 1,082,900 | — | — |
| 2025-03-26 | $41.47 | $90.69 | 1,286,800 | — | — |
| 2025-03-25 | $41.07 | $89.82 | 1,747,100 | — | — |
| 2025-03-24 | $41.73 | $91.26 | 1,339,900 | — | — |
| 2025-03-21 | $41.61 | $91.00 | 2,040,600 | — | — |
| 2025-03-20 | $42.07 | $92.00 | 1,491,700 | — | — |
| 2025-03-19 | $41.99 | $91.83 | 1,649,100 | — | — |
| 2025-03-18 | $42.30 | $92.50 | 1,125,800 | — | — |
| 2025-03-17 | $42.10 | $92.07 | 961,100 | — | — |
| 2025-03-14 | $41.67 | $91.13 | 1,378,200 | — | — |
| 2025-03-13 | $40.73 | $89.07 | 2,288,200 | — | — |
| 2025-03-12 | $41.58 | $90.93 | 1,556,700 | — | — |
| 2025-03-11 | $42.10 | $92.07 | 2,244,900 | — | — |
| 2025-03-10 | $42.76 | $93.51 | 2,364,800 | — | — |
| 2025-03-07 | $42.95 | $93.93 | 2,826,900 | — | — |
| 2025-03-06 | $42.26 | $92.42 | 1,647,700 | — | — |
| 2025-03-05 | $42.46 | $92.85 | 2,069,900 | — | — |
| 2025-03-04 | $41.80 | $91.41 | 2,759,400 | — | — |
| 2025-03-03 | $42.23 | $92.35 | 3,154,700 | — | — |
| 2025-02-28 | $41.28 | $90.27 | 3,869,600 | — | — |
| 2025-02-27 | $42.53 | $93.01 | 1,864,900 | — | — |
| 2025-02-26 | $42.31 | $92.53 | 1,931,500 | — | — |
| 2025-02-25 | $43.23 | $94.54 | 2,011,200 | — | — |
| 2025-02-24 | $42.13 | $92.13 | 2,167,700 | — | — |
| 2025-02-21 | $41.81 | $91.43 | 1,324,900 | — | — |
| 2025-02-20 | $41.98 | $91.81 | 1,628,800 | — | — |
| 2025-02-19 | $41.29 | $90.30 | 1,288,900 | — | — |
| 2025-02-18 | $41.61 | $91.00 | 3,037,900 | — | — |
| 2025-02-14 | $41.60 | $90.97 | 1,233,800 | — | — |
| 2025-02-13 | $42.03 | $91.91 | 1,167,800 | — | — |
| 2025-02-12 | $42.00 | $91.85 | 1,533,300 | — | — |
| 2025-02-11 | $42.31 | $92.53 | 920,800 | — | — |
| 2025-02-10 | $42.21 | $92.31 | 958,400 | — | — |
| 2025-02-07 | $42.38 | $92.68 | 952,200 | — | — |
| 2025-02-06 | $42.39 | $92.70 | 971,600 | — | — |
| 2025-02-05 | $42.11 | $92.09 | 1,130,900 | — | — |
| 2025-02-04 | $41.30 | $90.32 | 1,057,500 | — | — |
| 2025-02-03 | $41.50 | $90.76 | 1,398,700 | — | — |
| 2025-01-31 | $41.70 | $91.19 | 1,884,700 | — | — |
| 2025-01-30 | $41.97 | $91.78 | 991,500 | — | — |
| 2025-01-29 | $41.49 | $90.73 | 847,300 | — | — |
| 2025-01-28 | $41.98 | $91.81 | 1,254,200 | — | — |
| 2025-01-27 | $42.71 | $93.40 | 1,741,600 | — | — |
| 2025-01-24 | $41.70 | $91.19 | 1,868,700 | — | — |
| 2025-01-23 | $41.12 | $89.92 | 2,625,100 | — | — |
| 2025-01-22 | $40.71 | $89.03 | 1,476,900 | — | — |
| 2025-01-21 | $41.48 | $90.71 | 2,730,800 | — | — |
| 2025-01-17 | $41.36 | $90.45 | 1,551,800 | — | — |
| 2025-01-16 | $41.49 | $90.73 | 1,342,700 | — | — |
| 2025-01-15 | $40.50 | $88.57 | 2,230,600 | — | — |
| 2025-01-14 | $40.65 | $88.90 | 1,309,000 | — | — |
| 2025-01-13 | $40.45 | $88.46 | 2,497,100 | — | — |
| 2025-01-10 | $40.23 | $87.98 | 1,885,600 | — | — |
| 2025-01-08 | $41.33 | $90.38 | 1,167,400 | — | — |
| 2025-01-07 | $41.57 | $90.91 | 1,272,300 | — | — |
| 2025-01-06 | $41.36 | $90.45 | 980,900 | — | — |
| 2025-01-03 | $42.32 | $92.55 | 908,300 | — | — |
| 2025-01-02 | $41.60 | $90.97 | 1,060,700 | — | — |