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
- 1996-11-18 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 | $38.56 | $57.51 | 811,100 | — | — |
| 2025-12-30 | $38.81 | $57.88 | 1,478,200 | — | — |
| 2025-12-29 | $38.62 | $57.60 | 2,299,200 | — | — |
| 2025-12-26 | $39.66 | $59.15 | 1,005,200 | — | — |
| 2025-12-24 | $39.52 | $58.94 | 812,800 | — | — |
| 2025-12-23 | $39.36 | $58.70 | 1,947,300 | — | — |
| 2025-12-22 | $38.68 | $57.69 | 2,073,200 | — | — |
| 2025-12-19 | $38.62 | $57.60 | 2,565,800 | — | — |
| 2025-12-18 | $38.22 | $57.00 | 2,898,600 | — | — |
| 2025-12-17 | $37.05 | $55.26 | 2,362,200 | — | — |
| 2025-12-16 | $37.46 | $55.87 | 2,054,300 | — | — |
| 2025-12-15 | $37.59 | $56.07 | 2,295,200 | — | — |
| 2025-12-12 | $37.31 | $55.65 | 2,865,900 | — | — |
| 2025-12-11 | $38.55 | $57.50 | 2,952,000 | — | — |
| 2025-12-10 | $37.67 | $56.18 | 2,397,900 | — | — |
| 2025-12-09 | $37.15 | $55.41 | 2,686,200 | — | — |
| 2025-12-08 | $36.63 | $54.63 | 2,283,100 | — | — |
| 2025-12-05 | $36.26 | $54.08 | 2,524,200 | — | — |
| 2025-12-04 | $36.03 | $53.74 | 1,754,700 | — | — |
| 2025-12-03 | $35.98 | $53.66 | 2,637,400 | — | — |
| 2025-12-02 | $36.16 | $53.93 | 1,824,900 | — | — |
| 2025-12-01 | $35.34 | $52.71 | 2,568,800 | — | — |
| 2025-11-28 | $35.57 | $53.05 | 1,406,500 | — | — |
| 2025-11-26 | $35.48 | $52.92 | 1,893,100 | — | — |
| 2025-11-25 | $34.76 | $51.84 | 1,937,800 | — | — |
| 2025-11-24 | $33.91 | $50.58 | 2,314,100 | — | — |
| 2025-11-21 | $34.17 | $50.96 | 2,969,700 | — | — |
| 2025-11-20 | $33.55 | $50.04 | 2,769,000 | — | — |
| 2025-11-19 | $34.60 | $51.61 | 2,642,200 | — | — |
| 2025-11-18 | $34.09 | $50.84 | 3,594,900 | — | — |
| 2025-11-17 | $35.12 | $52.38 | 3,860,100 | — | — |
| 2025-11-14 | $36.93 | $55.08 | 2,799,200 | — | — |
| 2025-11-13 | $37.90 | $56.53 | 3,591,200 | — | — |
| 2025-11-12 | $38.64 | $57.63 | 2,563,900 | — | — |
| 2025-11-11 | $37.73 | $56.27 | 2,758,600 | — | — |
| 2025-11-10 | $37.83 | $56.42 | 3,108,000 | — | — |
| 2025-11-07 | $36.48 | $54.41 | 2,404,800 | — | — |
| 2025-11-06 | $36.20 | $53.99 | 2,340,000 | — | — |
| 2025-11-05 | $36.42 | $54.32 | 1,792,000 | — | — |
| 2025-11-04 | $35.86 | $53.48 | 2,209,400 | — | — |
| 2025-11-03 | $36.17 | $53.95 | 2,100,500 | — | — |
| 2025-10-31 | $35.77 | $53.35 | 2,359,100 | — | — |
| 2025-10-30 | $35.96 | $53.63 | 2,322,800 | — | — |
| 2025-10-29 | $35.94 | $53.60 | 5,037,900 | — | — |
| 2025-10-28 | $34.51 | $51.47 | 2,622,400 | — | — |
| 2025-10-27 | $33.94 | $50.62 | 1,938,200 | — | — |
| 2025-10-24 | $33.62 | $50.14 | 1,509,300 | — | — |
| 2025-10-23 | $33.38 | $49.79 | 1,499,400 | — | — |
| 2025-10-22 | $33.19 | $49.50 | 1,986,000 | — | — |
| 2025-10-21 | $33.18 | $49.49 | 1,932,900 | — | — |
| 2025-10-20 | $33.90 | $50.56 | 1,456,900 | — | — |
| 2025-10-17 | $33.59 | $50.10 | 3,444,500 | — | — |
| 2025-10-16 | $35.10 | $52.35 | 2,380,300 | — | — |
| 2025-10-15 | $34.93 | $52.10 | 1,683,000 | — | — |
| 2025-10-14 | $35.28 | $52.62 | 1,771,200 | — | — |
| 2025-10-13 | $35.30 | $52.65 | 1,511,600 | — | — |
| 2025-10-10 | $34.56 | $51.55 | 2,030,600 | — | — |
| 2025-10-09 | $35.24 | $52.56 | 1,997,500 | — | — |
| 2025-10-08 | $35.33 | $52.69 | 1,917,400 | — | — |
| 2025-10-07 | $34.78 | $51.87 | 1,874,300 | — | — |
| 2025-10-06 | $34.94 | $52.11 | 1,966,800 | — | — |
| 2025-10-03 | $35.64 | $53.16 | 1,810,400 | — | — |
| 2025-10-02 | $35.27 | $52.60 | 1,524,500 | — | — |
| 2025-10-01 | $35.51 | $52.96 | 2,378,700 | — | — |
| 2025-09-30 | $35.41 | $52.81 | 2,275,400 | — | — |
| 2025-09-29 | $35.31 | $52.66 | 1,711,600 | — | — |
| 2025-09-26 | $35.68 | $53.22 | 1,227,400 | — | — |
| 2025-09-25 | $35.22 | $52.53 | 2,401,700 | — | — |
| 2025-09-24 | $35.95 | $53.62 | 1,926,300 | — | — |
| 2025-09-23 | $36.27 | $54.10 | 2,187,300 | — | — |
| 2025-09-22 | $36.43 | $54.33 | 2,079,100 | — | — |
| 2025-09-19 | $36.24 | $54.05 | 5,106,800 | — | — |
| 2025-09-18 | $35.94 | $53.60 | 2,300,600 | — | — |
| 2025-09-17 | $36.47 | $54.39 | 2,477,900 | — | — |
| 2025-09-16 | $36.58 | $54.56 | 3,517,200 | — | — |
| 2025-09-15 | $37.46 | $55.87 | 2,086,400 | — | — |
| 2025-09-12 | $37.16 | $55.42 | 1,553,900 | — | — |
| 2025-09-11 | $37.05 | $55.26 | 2,210,000 | — | — |
| 2025-09-10 | $36.20 | $53.99 | 2,331,400 | — | — |
| 2025-09-09 | $35.70 | $53.25 | 2,464,300 | — | — |
| 2025-09-08 | $35.20 | $52.50 | 2,624,000 | — | — |
| 2025-09-05 | $35.20 | $52.50 | 3,154,800 | — | — |
| 2025-09-04 | $35.32 | $52.68 | 1,828,900 | — | — |
| 2025-09-03 | $34.81 | $51.92 | 2,303,300 | — | — |
| 2025-09-02 | $34.73 | $51.80 | 3,160,400 | — | — |
| 2025-08-29 | $35.13 | $52.40 | 1,827,600 | — | — |
| 2025-08-28 | $35.35 | $52.72 | 2,404,900 | — | — |
| 2025-08-27 | $35.04 | $52.26 | 4,135,800 | — | — |
| 2025-08-26 | $36.82 | $54.92 | 2,451,200 | — | — |
| 2025-08-25 | $36.94 | $55.10 | 2,056,500 | — | — |
| 2025-08-22 | $37.15 | $55.41 | 2,415,900 | — | — |
| 2025-08-21 | $36.67 | $54.69 | 2,069,700 | — | — |
| 2025-08-20 | $36.56 | $54.53 | 2,792,600 | — | — |
| 2025-08-19 | $36.36 | $54.23 | 2,751,400 | — | — |
| 2025-08-18 | $36.59 | $54.57 | 2,264,100 | — | — |
| 2025-08-15 | $36.56 | $54.53 | 2,464,500 | — | — |
| 2025-08-14 | $36.78 | $54.86 | 2,435,500 | — | — |
| 2025-08-13 | $36.17 | $53.95 | 2,609,300 | — | — |
| 2025-08-12 | $36.30 | $54.14 | 1,936,200 | — | — |
| 2025-08-11 | $36.21 | $54.01 | 1,916,000 | — | — |
| 2025-08-08 | $36.26 | $54.08 | 2,776,100 | — | — |
| 2025-08-07 | $35.62 | $53.13 | 3,771,500 | — | — |
| 2025-08-06 | $34.73 | $51.80 | 2,717,900 | — | — |
| 2025-08-05 | $33.78 | $50.38 | 2,343,400 | — | — |
| 2025-08-04 | $33.68 | $50.23 | 3,259,300 | — | — |
| 2025-08-01 | $32.53 | $48.52 | 3,210,800 | — | — |
| 2025-07-31 | $32.98 | $49.19 | 2,799,900 | — | — |
| 2025-07-30 | $33.26 | $49.61 | 2,854,700 | — | — |
| 2025-07-29 | $33.09 | $49.35 | 2,103,300 | — | — |
| 2025-07-28 | $32.56 | $48.56 | 3,044,800 | — | — |
| 2025-07-25 | $33.48 | $49.93 | 3,090,500 | — | — |
| 2025-07-24 | $33.73 | $50.31 | 6,112,800 | — | — |
| 2025-07-23 | $31.28 | $46.65 | 4,707,900 | — | — |
| 2025-07-22 | $30.42 | $45.37 | 1,762,000 | — | — |
| 2025-07-21 | $30.32 | $45.22 | 2,242,400 | — | — |
| 2025-07-18 | $29.93 | $44.64 | 1,731,100 | — | — |
| 2025-07-17 | $30.12 | $44.92 | 1,918,600 | — | — |
| 2025-07-16 | $30.15 | $44.97 | 2,588,600 | — | — |
| 2025-07-15 | $29.43 | $43.89 | 1,961,200 | — | — |
| 2025-07-14 | $29.82 | $44.48 | 1,338,900 | — | — |
| 2025-07-11 | $29.64 | $44.21 | 2,171,600 | — | — |
| 2025-07-10 | $29.99 | $44.73 | 1,876,400 | — | — |
| 2025-07-09 | $30.38 | $45.31 | 3,355,000 | — | — |
| 2025-07-08 | $29.40 | $43.85 | 2,858,800 | — | — |
| 2025-07-07 | $28.91 | $43.12 | 2,557,300 | — | — |
| 2025-07-03 | $29.25 | $43.63 | 1,829,700 | — | — |
| 2025-07-02 | $29.09 | $43.39 | 2,938,200 | — | — |
| 2025-07-01 | $28.71 | $42.82 | 4,204,600 | — | — |
| 2025-06-30 | $29.28 | $43.67 | 4,334,000 | — | — |
| 2025-06-27 | $30.40 | $45.34 | 2,350,800 | — | — |
| 2025-06-26 | $29.95 | $44.67 | 2,612,700 | — | — |
| 2025-06-25 | $29.28 | $43.67 | 2,645,600 | — | — |
| 2025-06-24 | $29.31 | $43.72 | 3,498,500 | — | — |
| 2025-06-23 | $27.80 | $41.46 | 2,846,400 | — | — |
| 2025-06-20 | $27.61 | $41.18 | 2,452,900 | — | — |
| 2025-06-18 | $27.74 | $41.37 | 2,442,700 | — | — |
| 2025-06-17 | $27.43 | $40.91 | 3,314,900 | — | — |
| 2025-06-16 | $28.12 | $41.94 | 8,186,000 | — | — |
| 2025-06-13 | $27.54 | $41.08 | 2,805,700 | — | — |
| 2025-06-12 | $28.22 | $42.09 | 1,885,200 | — | — |
| 2025-06-11 | $28.34 | $42.27 | 2,118,000 | — | — |
| 2025-06-10 | $27.91 | $41.63 | 2,248,300 | — | — |
| 2025-06-09 | $28.14 | $41.97 | 2,042,800 | — | — |
| 2025-06-06 | $28.13 | $41.96 | 1,542,700 | — | — |
| 2025-06-05 | $28.03 | $41.81 | 3,412,500 | — | — |
| 2025-06-04 | $27.31 | $40.73 | 2,226,500 | — | — |
| 2025-06-03 | $27.82 | $41.49 | 1,924,800 | — | — |
| 2025-06-02 | $27.73 | $41.36 | 1,864,700 | — | — |
| 2025-05-30 | $27.78 | $41.43 | 2,623,500 | — | — |
| 2025-05-29 | $27.77 | $41.42 | 1,878,100 | — | — |
| 2025-05-28 | $27.51 | $41.03 | 2,691,900 | — | — |
| 2025-05-27 | $28.01 | $41.78 | 3,269,000 | — | — |
| 2025-05-23 | $27.25 | $40.64 | 4,170,300 | — | — |
| 2025-05-22 | $28.46 | $41.30 | 4,355,100 | — | — |
| 2025-05-21 | $28.45 | $41.29 | 3,612,400 | — | — |
| 2025-05-20 | $28.47 | $41.32 | 2,124,000 | — | — |
| 2025-05-19 | $28.56 | $41.45 | 5,011,200 | — | — |
| 2025-05-16 | $27.87 | $40.45 | 2,374,100 | — | — |
| 2025-05-15 | $28.23 | $40.97 | 4,236,900 | — | — |
| 2025-05-14 | $27.78 | $40.32 | 2,344,000 | — | — |
| 2025-05-13 | $27.51 | $39.93 | 2,949,700 | — | — |
| 2025-05-12 | $27.49 | $39.90 | 2,952,400 | — | — |
| 2025-05-09 | $27.38 | $39.74 | 1,878,800 | — | — |
| 2025-05-08 | $26.71 | $38.76 | 3,075,300 | — | — |
| 2025-05-07 | $26.67 | $38.71 | 2,297,200 | — | — |
| 2025-05-06 | $26.74 | $38.81 | 2,440,800 | — | — |
| 2025-05-05 | $26.99 | $39.17 | 3,150,700 | — | — |
| 2025-05-02 | $26.80 | $38.89 | 3,231,700 | — | — |
| 2025-05-01 | $26.40 | $38.31 | 2,325,600 | — | — |
| 2025-04-30 | $26.21 | $38.04 | 4,049,500 | — | — |
| 2025-04-29 | $26.78 | $38.87 | 5,351,200 | — | — |
| 2025-04-28 | $25.74 | $37.36 | 2,839,800 | — | — |
| 2025-04-25 | $25.69 | $37.28 | 2,555,100 | — | — |
| 2025-04-24 | $25.20 | $36.57 | 2,674,700 | — | — |
| 2025-04-23 | $24.87 | $36.09 | 3,855,300 | — | — |
| 2025-04-22 | $24.33 | $35.31 | 3,312,300 | — | — |
| 2025-04-21 | $23.27 | $33.77 | 1,775,000 | — | — |
| 2025-04-17 | $23.47 | $34.06 | 2,701,100 | — | — |
| 2025-04-16 | $23.34 | $33.87 | 2,692,800 | — | — |
| 2025-04-15 | $23.54 | $34.16 | 2,773,100 | — | — |
| 2025-04-14 | $23.10 | $33.52 | 3,883,700 | — | — |
| 2025-04-11 | $22.42 | $32.54 | 4,228,600 | — | — |
| 2025-04-10 | $21.50 | $31.20 | 5,658,100 | — | — |
| 2025-04-09 | $22.05 | $32.00 | 7,876,700 | — | — |
| 2025-04-08 | $19.85 | $28.81 | 7,218,600 | — | — |
| 2025-04-07 | $19.50 | $28.30 | 19,945,600 | — | — |
| 2025-04-04 | $20.47 | $29.71 | 7,213,800 | — | — |
| 2025-04-03 | $22.88 | $33.21 | 3,572,500 | — | — |
| 2025-04-02 | $24.34 | $35.32 | 2,362,200 | — | — |
| 2025-04-01 | $24.02 | $34.86 | 2,498,800 | — | — |
| 2025-03-31 | $23.83 | $34.58 | 2,970,000 | — | — |
| 2025-03-28 | $23.96 | $34.77 | 2,502,600 | — | — |
| 2025-03-27 | $24.50 | $35.56 | 3,235,500 | — | — |
| 2025-03-26 | $24.69 | $35.83 | 3,261,700 | — | — |
| 2025-03-25 | $25.25 | $36.65 | 2,676,000 | — | — |
| 2025-03-24 | $24.76 | $35.93 | 2,720,400 | — | — |
| 2025-03-21 | $24.23 | $35.16 | 2,522,800 | — | — |
| 2025-03-20 | $24.15 | $35.05 | 3,450,000 | — | — |
| 2025-03-19 | $24.78 | $35.96 | 3,573,600 | — | — |
| 2025-03-18 | $24.93 | $36.18 | 5,342,500 | — | — |
| 2025-03-17 | $23.95 | $34.76 | 4,609,300 | — | — |
| 2025-03-14 | $24.22 | $35.15 | 4,613,400 | — | — |
| 2025-03-13 | $22.98 | $33.35 | 3,158,800 | — | — |
| 2025-03-12 | $23.39 | $33.95 | 4,648,900 | — | — |
| 2025-03-11 | $23.17 | $33.63 | 6,936,900 | — | — |
| 2025-03-10 | $23.22 | $33.70 | 8,360,900 | — | — |
| 2025-03-07 | $24.16 | $35.06 | 4,385,800 | — | — |
| 2025-03-06 | $24.00 | $34.83 | 7,937,900 | — | — |
| 2025-03-05 | $23.88 | $34.66 | 10,998,600 | — | — |
| 2025-03-04 | $20.99 | $30.46 | 8,728,700 | — | — |
| 2025-03-03 | $21.58 | $31.32 | 4,055,900 | — | — |
| 2025-02-28 | $21.49 | $31.19 | 12,248,900 | — | — |
| 2025-02-27 | $21.39 | $31.04 | 5,578,900 | — | — |
| 2025-02-26 | $21.70 | $31.49 | 6,735,200 | — | — |
| 2025-02-25 | $21.39 | $31.04 | 7,277,900 | — | — |
| 2025-02-24 | $20.60 | $29.90 | 2,036,300 | — | — |
| 2025-02-21 | $20.30 | $29.46 | 1,981,900 | — | — |
| 2025-02-20 | $20.39 | $29.59 | 2,242,900 | — | — |
| 2025-02-19 | $20.25 | $29.39 | 1,883,200 | — | — |
| 2025-02-18 | $20.94 | $30.39 | 2,650,900 | — | — |
| 2025-02-14 | $20.20 | $29.32 | 1,288,000 | — | — |
| 2025-02-13 | $19.95 | $28.95 | 1,959,100 | — | — |
| 2025-02-12 | $20.12 | $29.20 | 2,019,900 | — | — |
| 2025-02-11 | $19.65 | $28.52 | 2,955,500 | — | — |
| 2025-02-10 | $19.14 | $27.78 | 1,317,200 | — | — |
| 2025-02-07 | $19.17 | $27.82 | 1,794,500 | — | — |
| 2025-02-06 | $19.41 | $28.17 | 2,152,300 | — | — |
| 2025-02-05 | $18.94 | $27.49 | 1,997,000 | — | — |
| 2025-02-04 | $18.88 | $27.40 | 1,581,100 | — | — |
| 2025-02-03 | $18.83 | $27.33 | 2,389,300 | — | — |
| 2025-01-31 | $19.53 | $28.34 | 1,618,800 | — | — |
| 2025-01-30 | $19.74 | $28.65 | 3,479,200 | — | — |
| 2025-01-29 | $20.11 | $29.19 | 2,467,900 | — | — |
| 2025-01-28 | $20.11 | $29.19 | 1,543,100 | — | — |
| 2025-01-27 | $20.05 | $29.10 | 1,908,300 | — | — |
| 2025-01-24 | $20.00 | $29.03 | 1,990,100 | — | — |
| 2025-01-23 | $19.90 | $28.88 | 2,449,400 | — | — |
| 2025-01-22 | $19.45 | $28.23 | 1,333,700 | — | — |
| 2025-01-21 | $19.62 | $28.47 | 1,706,700 | — | — |
| 2025-01-17 | $19.08 | $27.69 | 1,048,800 | — | — |
| 2025-01-16 | $18.77 | $27.24 | 1,120,900 | — | — |
| 2025-01-15 | $18.77 | $27.24 | 2,290,700 | — | — |
| 2025-01-14 | $18.23 | $26.46 | 2,330,800 | — | — |
| 2025-01-13 | $17.40 | $25.25 | 1,978,200 | — | — |
| 2025-01-10 | $17.48 | $25.37 | 1,520,400 | — | — |
| 2025-01-08 | $17.33 | $25.15 | 1,515,600 | — | — |
| 2025-01-07 | $17.42 | $25.28 | 1,499,100 | — | — |
| 2025-01-06 | $17.50 | $25.40 | 1,530,000 | — | — |
| 2025-01-03 | $17.49 | $25.38 | 2,172,200 | — | — |
| 2025-01-02 | $17.16 | $24.90 | 1,543,100 | — | — |