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
- 2003-01-23 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 | $35.92 | $37.52 | 1,242,700 | — | — |
| 2025-12-30 | $36.13 | $37.74 | 1,229,900 | — | — |
| 2025-12-29 | $35.70 | $37.29 | 1,333,200 | — | — |
| 2025-12-26 | $37.18 | $38.84 | 776,600 | — | — |
| 2025-12-24 | $36.83 | $38.47 | 448,400 | — | — |
| 2025-12-23 | $37.39 | $39.06 | 1,043,800 | — | — |
| 2025-12-22 | $37.07 | $38.72 | 1,448,600 | — | — |
| 2025-12-19 | $35.53 | $37.11 | 4,615,200 | — | — |
| 2025-12-18 | $34.61 | $36.15 | 1,357,100 | — | — |
| 2025-12-17 | $34.36 | $35.89 | 1,404,500 | — | — |
| 2025-12-16 | $34.41 | $35.94 | 2,158,500 | — | — |
| 2025-12-15 | $34.34 | $35.87 | 1,956,800 | — | — |
| 2025-12-12 | $34.66 | $36.20 | 2,447,300 | — | — |
| 2025-12-11 | $35.08 | $36.64 | 2,765,000 | — | — |
| 2025-12-10 | $33.57 | $35.07 | 3,101,800 | — | — |
| 2025-12-09 | $32.36 | $33.80 | 1,924,100 | — | — |
| 2025-12-08 | $30.87 | $32.24 | 1,971,800 | — | — |
| 2025-12-05 | $31.10 | $32.49 | 1,597,900 | — | — |
| 2025-12-04 | $31.29 | $32.68 | 1,037,500 | — | — |
| 2025-12-03 | $30.75 | $32.12 | 1,327,100 | — | — |
| 2025-12-02 | $30.75 | $32.12 | 1,570,200 | — | — |
| 2025-12-01 | $31.27 | $32.66 | 1,681,700 | — | — |
| 2025-11-28 | $31.31 | $32.70 | 889,200 | — | — |
| 2025-11-26 | $30.68 | $32.05 | 1,189,200 | — | — |
| 2025-11-25 | $29.04 | $30.33 | 1,835,700 | — | — |
| 2025-11-24 | $28.74 | $30.02 | 1,492,500 | — | — |
| 2025-11-21 | $27.14 | $28.35 | 1,391,500 | — | — |
| 2025-11-20 | $26.81 | $28.00 | 1,897,600 | — | — |
| 2025-11-19 | $28.38 | $29.64 | 1,079,400 | — | — |
| 2025-11-18 | $27.92 | $29.16 | 1,024,200 | — | — |
| 2025-11-17 | $27.50 | $28.72 | 1,514,300 | — | — |
| 2025-11-14 | $27.91 | $29.15 | 1,267,000 | — | — |
| 2025-11-13 | $28.19 | $29.45 | 1,969,100 | — | — |
| 2025-11-12 | $28.89 | $30.18 | 1,621,600 | — | — |
| 2025-11-11 | $28.12 | $29.37 | 854,000 | — | — |
| 2025-11-10 | $28.10 | $29.35 | 1,768,600 | — | — |
| 2025-11-07 | $26.78 | $27.97 | 1,084,300 | — | — |
| 2025-11-06 | $26.27 | $27.44 | 1,418,300 | — | — |
| 2025-11-05 | $26.49 | $27.67 | 3,020,400 | — | — |
| 2025-11-04 | $24.93 | $26.04 | 2,425,100 | — | — |
| 2025-11-03 | $25.80 | $26.95 | 1,881,300 | — | — |
| 2025-10-31 | $25.64 | $26.78 | 2,152,100 | — | — |
| 2025-10-30 | $25.51 | $26.65 | 1,475,100 | — | — |
| 2025-10-29 | $25.09 | $26.21 | 1,302,200 | — | — |
| 2025-10-28 | $25.07 | $26.19 | 1,866,400 | — | — |
| 2025-10-27 | $25.10 | $26.22 | 3,371,800 | — | — |
| 2025-10-24 | $26.04 | $27.20 | 1,231,700 | — | — |
| 2025-10-23 | $26.25 | $27.42 | 1,366,000 | — | — |
| 2025-10-22 | $26.22 | $27.39 | 2,374,200 | — | — |
| 2025-10-21 | $25.74 | $26.89 | 2,623,100 | — | — |
| 2025-10-20 | $28.74 | $30.02 | 2,551,000 | — | — |
| 2025-10-17 | $28.18 | $29.43 | 2,668,300 | — | — |
| 2025-10-16 | $30.85 | $32.22 | 4,520,300 | — | — |
| 2025-10-15 | $29.18 | $30.48 | 2,471,900 | — | — |
| 2025-10-14 | $28.33 | $29.59 | 2,436,100 | — | — |
| 2025-10-13 | $28.76 | $30.04 | 1,762,600 | — | — |
| 2025-10-10 | $27.60 | $28.83 | 3,280,200 | — | — |
| 2025-10-09 | $27.34 | $28.56 | 3,291,900 | — | — |
| 2025-10-08 | $29.04 | $30.33 | 2,809,400 | — | — |
| 2025-10-07 | $29.09 | $30.39 | 1,809,900 | — | — |
| 2025-10-06 | $29.87 | $31.20 | 4,379,900 | — | — |
| 2025-10-03 | $29.15 | $30.45 | 1,815,500 | — | — |
| 2025-10-02 | $29.23 | $30.53 | 1,591,900 | — | — |
| 2025-10-01 | $29.45 | $30.76 | 2,212,900 | — | — |
| 2025-09-30 | $28.89 | $30.18 | 2,073,100 | — | — |
| 2025-09-29 | $28.47 | $29.74 | 3,120,100 | — | — |
| 2025-09-26 | $28.85 | $30.13 | 3,901,900 | — | — |
| 2025-09-25 | $28.55 | $29.82 | 3,222,200 | — | — |
| 2025-09-24 | $28.05 | $29.30 | 1,679,500 | — | — |
| 2025-09-23 | $28.61 | $29.88 | 2,181,800 | — | — |
| 2025-09-22 | $28.50 | $29.77 | 2,218,800 | — | — |
| 2025-09-19 | $27.91 | $29.15 | 6,319,500 | — | — |
| 2025-09-18 | $26.99 | $28.19 | 1,665,800 | — | — |
| 2025-09-17 | $27.02 | $28.22 | 1,608,500 | — | — |
| 2025-09-16 | $27.25 | $28.46 | 2,461,500 | — | — |
| 2025-09-15 | $28.23 | $29.49 | 2,127,000 | — | — |
| 2025-09-12 | $28.06 | $29.31 | 2,061,300 | — | — |
| 2025-09-11 | $27.67 | $28.90 | 1,686,900 | — | — |
| 2025-09-10 | $26.81 | $28.00 | 1,618,500 | — | — |
| 2025-09-09 | $26.19 | $27.36 | 1,150,800 | — | — |
| 2025-09-08 | $26.31 | $27.48 | 2,154,800 | — | — |
| 2025-09-05 | $26.12 | $27.28 | 1,775,200 | — | — |
| 2025-09-04 | $25.19 | $26.31 | 1,781,400 | — | — |
| 2025-09-03 | $25.49 | $26.63 | 2,325,300 | — | — |
| 2025-09-02 | $25.43 | $26.56 | 2,487,100 | — | — |
| 2025-08-29 | $24.78 | $25.88 | 1,329,000 | — | — |
| 2025-08-28 | $24.07 | $25.14 | 1,230,500 | — | — |
| 2025-08-27 | $24.28 | $25.36 | 1,020,400 | — | — |
| 2025-08-26 | $24.30 | $25.38 | 1,569,100 | — | — |
| 2025-08-25 | $23.33 | $24.37 | 683,400 | — | — |
| 2025-08-22 | $23.49 | $24.54 | 1,190,200 | — | — |
| 2025-08-21 | $23.08 | $24.11 | 1,248,400 | — | — |
| 2025-08-20 | $22.58 | $23.59 | 1,230,900 | — | — |
| 2025-08-19 | $22.04 | $23.02 | 1,310,500 | — | — |
| 2025-08-18 | $22.93 | $23.95 | 838,600 | — | — |
| 2025-08-15 | $22.83 | $23.85 | 1,322,300 | — | — |
| 2025-08-14 | $22.46 | $23.46 | 1,415,000 | — | — |
| 2025-08-13 | $22.64 | $23.65 | 1,362,300 | — | — |
| 2025-08-12 | $22.47 | $23.47 | 814,400 | — | — |
| 2025-08-11 | $22.36 | $23.36 | 1,226,300 | — | — |
| 2025-08-08 | $22.60 | $23.61 | 2,058,500 | — | — |
| 2025-08-07 | $23.08 | $24.11 | 1,660,400 | — | — |
| 2025-08-06 | $23.30 | $24.34 | 2,076,400 | — | — |
| 2025-08-05 | $23.01 | $24.03 | 3,735,900 | — | — |
| 2025-08-04 | $21.68 | $22.65 | 1,619,400 | — | — |
| 2025-08-01 | $21.00 | $21.94 | 3,707,000 | — | — |
| 2025-07-31 | $20.50 | $21.41 | 2,443,800 | — | — |
| 2025-07-30 | $20.48 | $21.39 | 1,755,500 | — | — |
| 2025-07-29 | $21.00 | $21.94 | 1,188,800 | — | — |
| 2025-07-28 | $20.42 | $21.33 | 1,247,800 | — | — |
| 2025-07-25 | $20.70 | $21.62 | 1,683,000 | — | — |
| 2025-07-24 | $20.47 | $21.38 | 902,000 | — | — |
| 2025-07-23 | $20.92 | $21.85 | 2,463,800 | — | — |
| 2025-07-22 | $20.96 | $21.89 | 3,023,400 | — | — |
| 2025-07-21 | $20.43 | $21.34 | 1,855,600 | — | — |
| 2025-07-18 | $19.75 | $20.63 | 1,060,500 | — | — |
| 2025-07-17 | $20.13 | $21.03 | 1,036,100 | — | — |
| 2025-07-16 | $20.35 | $21.26 | 1,290,500 | — | — |
| 2025-07-15 | $20.37 | $21.28 | 1,282,400 | — | — |
| 2025-07-14 | $20.51 | $21.42 | 1,612,700 | — | — |
| 2025-07-11 | $20.48 | $21.39 | 1,382,400 | — | — |
| 2025-07-10 | $19.94 | $20.83 | 1,178,400 | — | — |
| 2025-07-09 | $19.89 | $20.78 | 1,524,400 | — | — |
| 2025-07-08 | $19.84 | $20.72 | 1,783,800 | — | — |
| 2025-07-07 | $20.88 | $21.81 | 1,047,400 | — | — |
| 2025-07-03 | $20.77 | $21.69 | 822,700 | — | — |
| 2025-07-02 | $20.71 | $21.63 | 1,493,600 | — | — |
| 2025-07-01 | $20.36 | $21.27 | 1,668,500 | — | — |
| 2025-06-30 | $20.34 | $21.25 | 1,270,800 | — | — |
| 2025-06-27 | $19.87 | $20.75 | 2,280,500 | — | — |
| 2025-06-26 | $20.59 | $21.51 | 1,429,600 | — | — |
| 2025-06-25 | $20.48 | $21.39 | 1,400,200 | — | — |
| 2025-06-24 | $20.38 | $21.29 | 2,025,200 | — | — |
| 2025-06-23 | $21.01 | $21.95 | 2,095,700 | — | — |
| 2025-06-20 | $20.83 | $21.76 | 2,535,400 | — | — |
| 2025-06-18 | $20.93 | $21.86 | 1,729,500 | — | — |
| 2025-06-17 | $21.16 | $22.10 | 1,788,400 | — | — |
| 2025-06-16 | $21.28 | $22.23 | 2,683,100 | — | — |
| 2025-06-13 | $21.46 | $22.42 | 2,701,600 | — | — |
| 2025-06-12 | $21.22 | $22.17 | 1,617,500 | — | — |
| 2025-06-11 | $21.03 | $21.97 | 2,076,600 | — | — |
| 2025-06-10 | $20.79 | $21.72 | 1,564,300 | — | — |
| 2025-06-09 | $21.26 | $22.21 | 1,801,900 | — | — |
| 2025-06-06 | $21.13 | $22.07 | 2,205,300 | — | — |
| 2025-06-05 | $21.51 | $22.47 | 2,828,700 | — | — |
| 2025-06-04 | $20.95 | $21.88 | 1,647,700 | — | — |
| 2025-06-03 | $20.94 | $21.87 | 2,059,300 | — | — |
| 2025-06-02 | $21.00 | $21.94 | 2,651,500 | — | — |
| 2025-05-30 | $20.09 | $20.98 | 2,403,600 | — | — |
| 2025-05-29 | $19.99 | $20.88 | 992,800 | — | — |
| 2025-05-28 | $20.09 | $20.98 | 827,300 | — | — |
| 2025-05-27 | $19.82 | $20.70 | 1,239,900 | — | — |
| 2025-05-23 | $19.81 | $20.69 | 2,087,700 | — | — |
| 2025-05-22 | $19.44 | $20.31 | 1,248,300 | — | — |
| 2025-05-21 | $19.80 | $20.68 | 1,868,400 | — | — |
| 2025-05-20 | $19.32 | $20.18 | 2,093,700 | — | — |
| 2025-05-19 | $18.49 | $19.31 | 1,262,900 | — | — |
| 2025-05-16 | $17.85 | $18.64 | 1,307,800 | — | — |
| 2025-05-15 | $17.91 | $18.71 | 2,297,500 | — | — |
| 2025-05-14 | $17.40 | $18.17 | 1,652,900 | — | — |
| 2025-05-13 | $17.67 | $18.46 | 1,782,200 | — | — |
| 2025-05-12 | $17.87 | $18.67 | 3,114,300 | — | — |
| 2025-05-09 | $19.67 | $20.55 | 1,683,500 | — | — |
| 2025-05-08 | $19.55 | $20.42 | 1,862,800 | — | — |
| 2025-05-07 | $19.98 | $20.87 | 2,201,900 | — | — |
| 2025-05-06 | $20.40 | $21.31 | 2,802,700 | — | — |
| 2025-05-05 | $19.05 | $19.90 | 1,813,200 | — | — |
| 2025-05-02 | $18.30 | $19.11 | 3,455,500 | — | — |
| 2025-05-01 | $18.62 | $19.45 | 4,617,800 | — | — |
| 2025-04-30 | $18.84 | $19.68 | 3,078,700 | — | — |
| 2025-04-29 | $18.69 | $19.52 | 1,771,900 | — | — |
| 2025-04-28 | $19.21 | $20.07 | 1,693,100 | — | — |
| 2025-04-25 | $19.07 | $19.92 | 1,196,500 | — | — |
| 2025-04-24 | $19.41 | $20.27 | 2,488,000 | — | — |
| 2025-04-23 | $19.05 | $19.90 | 2,635,300 | — | — |
| 2025-04-22 | $19.49 | $20.36 | 2,645,600 | — | — |
| 2025-04-21 | $19.86 | $20.74 | 1,501,400 | — | — |
| 2025-04-17 | $19.80 | $20.68 | 1,836,300 | — | — |
| 2025-04-16 | $20.06 | $20.95 | 2,373,200 | — | — |
| 2025-04-15 | $19.36 | $20.22 | 1,542,700 | — | — |
| 2025-04-14 | $19.40 | $20.26 | 1,801,500 | — | — |
| 2025-04-11 | $19.34 | $20.20 | 4,225,300 | — | — |
| 2025-04-10 | $18.00 | $18.80 | 2,795,300 | — | — |
| 2025-04-09 | $17.09 | $17.85 | 4,776,400 | — | — |
| 2025-04-08 | $15.63 | $16.33 | 2,119,400 | — | — |
| 2025-04-07 | $15.70 | $16.40 | 3,595,200 | — | — |
| 2025-04-04 | $16.16 | $16.88 | 3,040,600 | — | — |
| 2025-04-03 | $17.69 | $18.48 | 5,765,500 | — | — |
| 2025-04-02 | $17.92 | $18.72 | 3,237,300 | — | — |
| 2025-04-01 | $17.60 | $18.38 | 3,519,500 | — | — |
| 2025-03-31 | $16.82 | $17.57 | 2,074,800 | — | — |
| 2025-03-28 | $16.77 | $17.52 | 1,672,400 | — | — |
| 2025-03-27 | $16.67 | $17.41 | 1,901,700 | — | — |
| 2025-03-26 | $16.39 | $17.12 | 1,968,400 | — | — |
| 2025-03-25 | $16.59 | $17.33 | 2,503,300 | — | — |
| 2025-03-24 | $15.71 | $16.41 | 1,409,100 | — | — |
| 2025-03-21 | $15.64 | $16.34 | 2,103,700 | — | — |
| 2025-03-20 | $15.95 | $16.66 | 1,596,300 | — | — |
| 2025-03-19 | $15.73 | $16.43 | 1,375,000 | — | — |
| 2025-03-18 | $15.63 | $16.33 | 1,651,600 | — | — |
| 2025-03-17 | $15.49 | $16.18 | 1,350,600 | — | — |
| 2025-03-14 | $15.26 | $15.94 | 1,152,800 | — | — |
| 2025-03-13 | $15.30 | $15.98 | 1,966,200 | — | — |
| 2025-03-12 | $14.65 | $15.30 | 1,681,300 | — | — |
| 2025-03-11 | $14.44 | $15.08 | 2,418,200 | — | — |
| 2025-03-10 | $14.35 | $14.99 | 1,837,200 | — | — |
| 2025-03-07 | $14.47 | $15.11 | 1,372,400 | — | — |
| 2025-03-06 | $14.32 | $14.96 | 1,334,200 | — | — |
| 2025-03-05 | $14.35 | $14.99 | 1,187,900 | — | — |
| 2025-03-04 | $13.82 | $14.44 | 1,409,500 | — | — |
| 2025-03-03 | $13.56 | $14.16 | 1,107,900 | — | — |
| 2025-02-28 | $13.77 | $14.38 | 3,021,700 | — | — |
| 2025-02-27 | $13.68 | $14.29 | 1,734,800 | — | — |
| 2025-02-26 | $14.45 | $15.09 | 1,167,700 | — | — |
| 2025-02-25 | $14.14 | $14.77 | 2,244,100 | — | — |
| 2025-02-24 | $14.11 | $14.74 | 2,891,700 | — | — |
| 2025-02-21 | $13.41 | $14.01 | 3,004,100 | — | — |
| 2025-02-20 | $14.67 | $15.32 | 2,055,300 | — | — |
| 2025-02-19 | $14.45 | $15.09 | 1,418,700 | — | — |
| 2025-02-18 | $14.44 | $15.08 | 1,816,000 | — | — |
| 2025-02-14 | $13.98 | $14.60 | 2,279,100 | — | — |
| 2025-02-13 | $14.85 | $15.51 | 1,019,600 | — | — |
| 2025-02-12 | $14.50 | $15.15 | 1,337,600 | — | — |
| 2025-02-11 | $14.40 | $15.04 | 1,590,600 | — | — |
| 2025-02-10 | $14.50 | $15.15 | 2,898,200 | — | — |
| 2025-02-07 | $13.93 | $14.55 | 2,304,400 | — | — |
| 2025-02-06 | $14.01 | $14.63 | 6,634,300 | — | — |
| 2025-02-05 | $15.79 | $16.49 | 2,635,400 | — | — |
| 2025-02-04 | $15.53 | $16.22 | 2,375,100 | — | — |
| 2025-02-03 | $15.22 | $15.90 | 1,318,100 | — | — |
| 2025-01-31 | $15.24 | $15.92 | 1,836,700 | — | — |
| 2025-01-30 | $15.42 | $16.11 | 2,100,600 | — | — |
| 2025-01-29 | $15.09 | $15.76 | 1,217,100 | — | — |
| 2025-01-28 | $15.17 | $15.85 | 1,843,600 | — | — |
| 2025-01-27 | $15.15 | $15.82 | 1,176,100 | — | — |
| 2025-01-24 | $15.53 | $16.22 | 1,421,300 | — | — |
| 2025-01-23 | $15.01 | $15.68 | 1,079,700 | — | — |
| 2025-01-22 | $14.95 | $15.62 | 1,319,700 | — | — |
| 2025-01-21 | $14.81 | $15.47 | 2,470,900 | — | — |
| 2025-01-17 | $14.51 | $15.16 | 1,282,300 | — | — |
| 2025-01-16 | $14.57 | $15.22 | 2,669,200 | — | — |
| 2025-01-15 | $14.96 | $15.63 | 3,048,500 | — | — |
| 2025-01-14 | $15.60 | $16.29 | 1,965,500 | — | — |
| 2025-01-13 | $15.37 | $16.05 | 947,200 | — | — |
| 2025-01-10 | $15.97 | $16.68 | 787,400 | — | — |
| 2025-01-08 | $16.05 | $16.76 | 900,500 | — | — |
| 2025-01-07 | $15.37 | $16.05 | 960,300 | — | — |
| 2025-01-06 | $15.27 | $15.95 | 546,600 | — | — |
| 2025-01-03 | $15.53 | $16.22 | 444,700 | — | — |
| 2025-01-02 | $15.69 | $16.39 | 956,000 | — | — |