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
- 2012-03-30 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 | $32.05 | $32.05 | 3,141,000 | — | — |
| 2025-12-30 | $32.19 | $32.19 | 3,907,600 | — | — |
| 2025-12-29 | $33.13 | $33.13 | 4,009,300 | — | — |
| 2025-12-26 | $33.00 | $33.00 | 2,505,900 | — | — |
| 2025-12-24 | $32.85 | $32.85 | 1,795,100 | — | — |
| 2025-12-23 | $32.22 | $32.22 | 5,424,900 | — | — |
| 2025-12-22 | $33.50 | $33.50 | 5,810,400 | — | — |
| 2025-12-19 | $33.25 | $33.25 | 6,160,100 | — | — |
| 2025-12-18 | $32.96 | $32.96 | 6,810,800 | — | — |
| 2025-12-17 | $31.61 | $31.61 | 6,287,700 | — | — |
| 2025-12-16 | $31.86 | $31.86 | 4,659,200 | — | — |
| 2025-12-15 | $31.37 | $31.37 | 6,680,100 | — | — |
| 2025-12-12 | $32.18 | $32.18 | 5,260,000 | — | — |
| 2025-12-11 | $33.01 | $33.01 | 5,590,100 | — | — |
| 2025-12-10 | $32.79 | $32.79 | 7,259,700 | — | — |
| 2025-12-09 | $31.55 | $31.55 | 6,853,700 | — | — |
| 2025-12-08 | $31.24 | $31.24 | 5,681,600 | — | — |
| 2025-12-05 | $31.25 | $31.25 | 10,644,400 | — | — |
| 2025-12-04 | $30.76 | $30.76 | 8,099,700 | — | — |
| 2025-12-03 | $29.39 | $29.39 | 5,310,500 | — | — |
| 2025-12-02 | $29.12 | $29.12 | 5,359,200 | — | — |
| 2025-12-01 | $28.58 | $28.58 | 7,662,400 | — | — |
| 2025-11-28 | $28.85 | $28.85 | 3,193,400 | — | — |
| 2025-11-26 | $27.82 | $27.82 | 5,820,200 | — | — |
| 2025-11-25 | $27.71 | $27.71 | 6,891,400 | — | — |
| 2025-11-24 | $26.78 | $26.78 | 5,228,100 | — | — |
| 2025-11-21 | $26.93 | $26.93 | 6,822,500 | — | — |
| 2025-11-20 | $26.12 | $26.12 | 6,309,300 | — | — |
| 2025-11-19 | $26.89 | $26.89 | 6,206,800 | — | — |
| 2025-11-18 | $27.60 | $27.60 | 5,854,900 | — | — |
| 2025-11-17 | $27.53 | $27.53 | 7,220,900 | — | — |
| 2025-11-14 | $28.68 | $28.68 | 9,041,500 | — | — |
| 2025-11-13 | $28.91 | $28.91 | 7,812,400 | — | — |
| 2025-11-12 | $30.71 | $30.71 | 6,675,200 | — | — |
| 2025-11-11 | $30.84 | $30.84 | 8,313,800 | — | — |
| 2025-11-10 | $32.84 | $32.84 | 11,501,500 | — | — |
| 2025-11-07 | $30.22 | $30.22 | 7,590,300 | — | — |
| 2025-11-06 | $31.17 | $31.17 | 6,864,200 | — | — |
| 2025-11-05 | $32.20 | $32.20 | 12,636,100 | — | — |
| 2025-11-04 | $29.01 | $29.01 | 11,839,500 | — | — |
| 2025-11-03 | $29.51 | $29.51 | 7,912,600 | — | — |
| 2025-10-31 | $30.51 | $30.51 | 8,568,500 | — | — |
| 2025-10-30 | $30.13 | $30.13 | 10,133,500 | — | — |
| 2025-10-29 | $31.14 | $31.14 | 26,459,500 | — | — |
| 2025-10-28 | $36.70 | $36.70 | 13,887,500 | — | — |
| 2025-10-27 | $36.81 | $36.81 | 6,076,400 | — | — |
| 2025-10-24 | $36.23 | $36.23 | 5,645,700 | — | — |
| 2025-10-23 | $35.64 | $35.64 | 5,574,800 | — | — |
| 2025-10-22 | $36.08 | $36.08 | 5,653,700 | — | — |
| 2025-10-21 | $37.09 | $37.09 | 4,130,600 | — | — |
| 2025-10-20 | $37.58 | $37.58 | 5,142,100 | — | — |
| 2025-10-17 | $36.56 | $36.56 | 5,645,400 | — | — |
| 2025-10-16 | $37.56 | $37.56 | 5,821,100 | — | — |
| 2025-10-15 | $37.54 | $37.54 | 8,496,800 | — | — |
| 2025-10-14 | $36.44 | $36.44 | 6,739,900 | — | — |
| 2025-10-13 | $34.82 | $34.82 | 5,662,300 | — | — |
| 2025-10-10 | $34.27 | $34.27 | 10,034,000 | — | — |
| 2025-10-09 | $36.71 | $36.71 | 9,935,300 | — | — |
| 2025-10-08 | $36.03 | $36.03 | 6,198,400 | — | — |
| 2025-10-07 | $36.27 | $36.27 | 5,645,000 | — | — |
| 2025-10-06 | $37.16 | $37.16 | 5,463,200 | — | — |
| 2025-10-03 | $36.80 | $36.80 | 5,365,500 | — | — |
| 2025-10-02 | $37.74 | $37.74 | 5,043,900 | — | — |
| 2025-10-01 | $37.01 | $37.01 | 6,579,800 | — | — |
| 2025-09-30 | $35.39 | $35.39 | 5,887,900 | — | — |
| 2025-09-29 | $36.08 | $36.08 | 6,910,300 | — | — |
| 2025-09-26 | $36.50 | $36.50 | 5,254,500 | — | — |
| 2025-09-25 | $37.08 | $37.08 | 6,379,000 | — | — |
| 2025-09-24 | $37.99 | $37.99 | 6,014,700 | — | — |
| 2025-09-23 | $37.36 | $37.36 | 9,101,500 | — | — |
| 2025-09-22 | $40.50 | $40.50 | 9,081,200 | — | — |
| 2025-09-19 | $38.42 | $38.42 | 41,411,900 | — | — |
| 2025-09-18 | $38.44 | $38.44 | 8,642,500 | — | — |
| 2025-09-17 | $38.72 | $38.72 | 8,156,800 | — | — |
| 2025-09-16 | $38.99 | $38.99 | 7,011,000 | — | — |
| 2025-09-15 | $37.98 | $37.98 | 6,694,700 | — | — |
| 2025-09-12 | $37.63 | $37.63 | 6,466,100 | — | — |
| 2025-09-11 | $37.32 | $37.32 | 6,648,600 | — | — |
| 2025-09-10 | $37.12 | $37.12 | 5,559,800 | — | — |
| 2025-09-09 | $37.94 | $37.94 | 9,337,300 | — | — |
| 2025-09-08 | $38.81 | $38.81 | 7,661,600 | — | — |
| 2025-09-05 | $39.65 | $39.65 | 10,718,100 | — | — |
| 2025-09-04 | $36.52 | $36.52 | 5,562,200 | — | — |
| 2025-09-03 | $37.08 | $37.08 | 4,386,800 | — | — |
| 2025-09-02 | $36.98 | $36.98 | 5,709,300 | — | — |
| 2025-08-29 | $37.70 | $37.70 | 4,036,800 | — | — |
| 2025-08-28 | $37.58 | $37.58 | 3,874,600 | — | — |
| 2025-08-27 | $37.56 | $37.56 | 4,556,200 | — | — |
| 2025-08-26 | $37.96 | $37.96 | 7,133,000 | — | — |
| 2025-08-25 | $38.23 | $38.23 | 5,366,700 | — | — |
| 2025-08-22 | $38.18 | $38.18 | 10,315,300 | — | — |
| 2025-08-21 | $34.58 | $34.58 | 6,432,900 | — | — |
| 2025-08-20 | $35.68 | $35.68 | 5,392,400 | — | — |
| 2025-08-19 | $36.23 | $36.23 | 9,284,100 | — | — |
| 2025-08-18 | $35.77 | $35.77 | 13,654,600 | — | — |
| 2025-08-15 | $34.84 | $34.84 | 20,906,400 | — | — |
| 2025-08-14 | $32.22 | $32.22 | 10,133,800 | — | — |
| 2025-08-13 | $34.22 | $34.22 | 6,994,100 | — | — |
| 2025-08-12 | $33.56 | $33.56 | 6,678,800 | — | — |
| 2025-08-11 | $32.57 | $32.57 | 7,807,800 | — | — |
| 2025-08-08 | $32.44 | $32.44 | 8,055,100 | — | — |
| 2025-08-07 | $31.79 | $31.79 | 10,498,700 | — | — |
| 2025-08-06 | $30.11 | $30.11 | 8,119,900 | — | — |
| 2025-08-05 | $31.91 | $31.91 | 4,593,700 | — | — |
| 2025-08-04 | $31.69 | $31.69 | 5,741,100 | — | — |
| 2025-08-01 | $31.43 | $31.43 | 7,597,200 | — | — |
| 2025-07-31 | $32.36 | $32.36 | 7,546,900 | — | — |
| 2025-07-30 | $33.40 | $33.40 | 7,748,100 | — | — |
| 2025-07-29 | $33.48 | $33.48 | 7,021,500 | — | — |
| 2025-07-28 | $34.95 | $34.95 | 6,579,600 | — | — |
| 2025-07-25 | $35.41 | $35.41 | 9,321,600 | — | — |
| 2025-07-24 | $35.52 | $35.52 | 10,703,800 | — | — |
| 2025-07-23 | $36.48 | $36.48 | 28,643,400 | — | — |
| 2025-07-22 | $42.50 | $42.50 | 18,220,100 | — | — |
| 2025-07-21 | $39.66 | $39.66 | 8,711,900 | — | — |
| 2025-07-18 | $39.58 | $39.58 | 6,584,400 | — | — |
| 2025-07-17 | $38.74 | $38.74 | 6,687,600 | — | — |
| 2025-07-16 | $39.03 | $39.03 | 6,633,200 | — | — |
| 2025-07-15 | $40.25 | $40.25 | 7,465,300 | — | — |
| 2025-07-14 | $41.98 | $41.98 | 5,653,300 | — | — |
| 2025-07-11 | $41.86 | $41.86 | 4,969,800 | — | — |
| 2025-07-10 | $42.97 | $42.97 | 4,876,400 | — | — |
| 2025-07-09 | $42.85 | $42.85 | 10,322,900 | — | — |
| 2025-07-08 | $40.94 | $40.94 | 9,639,400 | — | — |
| 2025-07-07 | $42.46 | $42.46 | 5,969,900 | — | — |
| 2025-07-03 | $42.57 | $42.57 | 7,032,100 | — | — |
| 2025-07-02 | $40.97 | $40.97 | 6,690,200 | — | — |
| 2025-07-01 | $40.91 | $40.91 | 12,436,200 | — | — |
| 2025-06-30 | $39.65 | $39.65 | 11,507,100 | — | — |
| 2025-06-27 | $40.88 | $40.88 | 12,193,400 | — | — |
| 2025-06-26 | $43.00 | $43.00 | 15,876,800 | — | — |
| 2025-06-25 | $38.11 | $38.11 | 9,841,600 | — | — |
| 2025-06-24 | $38.38 | $38.38 | 11,605,400 | — | — |
| 2025-06-23 | $34.56 | $34.56 | 8,131,100 | — | — |
| 2025-06-20 | $35.85 | $35.85 | 13,064,900 | — | — |
| 2025-06-18 | $36.38 | $36.38 | 14,579,500 | — | — |
| 2025-06-17 | $34.92 | $34.92 | 34,627,900 | — | — |
| 2025-06-16 | $45.93 | $45.93 | 6,310,800 | — | — |
| 2025-06-13 | $45.60 | $45.60 | 6,456,400 | — | — |
| 2025-06-12 | $44.70 | $44.70 | 3,755,300 | — | — |
| 2025-06-11 | $45.28 | $45.28 | 3,956,300 | — | — |
| 2025-06-10 | $45.08 | $45.08 | 6,139,100 | — | — |
| 2025-06-09 | $43.26 | $43.26 | 6,755,700 | — | — |
| 2025-06-06 | $41.18 | $41.18 | 6,994,700 | — | — |
| 2025-06-05 | $41.30 | $41.30 | 7,286,000 | — | — |
| 2025-06-04 | $43.16 | $43.16 | 4,167,900 | — | — |
| 2025-06-03 | $43.75 | $43.75 | 6,100,400 | — | — |
| 2025-06-02 | $41.32 | $41.32 | 5,034,900 | — | — |
| 2025-05-30 | $41.39 | $41.39 | 9,516,500 | — | — |
| 2025-05-29 | $39.24 | $39.24 | 6,357,900 | — | — |
| 2025-05-28 | $38.96 | $38.96 | 4,880,700 | — | — |
| 2025-05-27 | $40.22 | $40.22 | 6,167,300 | — | — |
| 2025-05-23 | $39.64 | $39.64 | 10,168,300 | — | — |
| 2025-05-22 | $38.01 | $38.01 | 30,803,200 | — | — |
| 2025-05-21 | $47.29 | $47.29 | 5,738,600 | — | — |
| 2025-05-20 | $49.04 | $49.04 | 4,367,400 | — | — |
| 2025-05-19 | $48.78 | $48.78 | 5,521,300 | — | — |
| 2025-05-16 | $50.40 | $50.40 | 6,249,600 | — | — |
| 2025-05-15 | $49.73 | $49.73 | 6,505,200 | — | — |
| 2025-05-14 | $48.27 | $48.27 | 8,374,700 | — | — |
| 2025-05-13 | $45.63 | $45.63 | 18,298,800 | — | — |
| 2025-05-12 | $47.94 | $47.94 | 14,879,500 | — | — |
| 2025-05-09 | $50.78 | $50.78 | 6,578,300 | — | — |
| 2025-05-08 | $49.05 | $49.05 | 10,304,500 | — | — |
| 2025-05-07 | $43.73 | $43.73 | 4,679,200 | — | — |
| 2025-05-06 | $43.87 | $43.87 | 5,876,800 | — | — |
| 2025-05-05 | $44.42 | $44.42 | 4,156,100 | — | — |
| 2025-05-02 | $45.56 | $45.56 | 4,097,400 | — | — |
| 2025-05-01 | $44.55 | $44.55 | 5,883,100 | — | — |
| 2025-04-30 | $44.59 | $44.59 | 5,685,300 | — | — |
| 2025-04-29 | $47.71 | $47.71 | 4,433,100 | — | — |
| 2025-04-28 | $46.47 | $46.47 | 3,693,900 | — | — |
| 2025-04-25 | $46.83 | $46.83 | 4,641,300 | — | — |
| 2025-04-24 | $45.75 | $45.75 | 8,139,300 | — | — |
| 2025-04-23 | $45.07 | $45.07 | 23,393,700 | — | — |
| 2025-04-22 | $53.43 | $53.43 | 6,313,400 | — | — |
| 2025-04-21 | $51.62 | $51.62 | 2,781,600 | — | — |
| 2025-04-17 | $52.54 | $52.54 | 3,144,600 | — | — |
| 2025-04-16 | $51.75 | $51.75 | 2,269,900 | — | — |
| 2025-04-15 | $53.07 | $53.07 | 2,550,300 | — | — |
| 2025-04-14 | $54.55 | $54.55 | 2,953,800 | — | — |
| 2025-04-11 | $51.89 | $51.89 | 4,265,900 | — | — |
| 2025-04-10 | $49.56 | $49.56 | 4,962,300 | — | — |
| 2025-04-09 | $54.13 | $54.13 | 7,734,400 | — | — |
| 2025-04-08 | $49.52 | $49.52 | 6,045,100 | — | — |
| 2025-04-07 | $55.76 | $55.76 | 4,120,100 | — | — |
| 2025-04-04 | $57.27 | $57.27 | 4,407,400 | — | — |
| 2025-04-03 | $58.77 | $58.77 | 4,312,800 | — | — |
| 2025-04-02 | $62.52 | $62.52 | 2,081,800 | — | — |
| 2025-04-01 | $62.39 | $62.39 | 3,068,800 | — | — |
| 2025-03-31 | $62.05 | $62.05 | 3,116,700 | — | — |
| 2025-03-28 | $61.65 | $61.65 | 3,418,200 | — | — |
| 2025-03-27 | $60.71 | $60.71 | 1,941,900 | — | — |
| 2025-03-26 | $60.15 | $60.15 | 2,449,500 | — | — |
| 2025-03-25 | $62.77 | $62.77 | 2,321,500 | — | — |
| 2025-03-24 | $62.16 | $62.16 | 2,127,400 | — | — |
| 2025-03-21 | $61.54 | $61.54 | 5,259,800 | — | — |
| 2025-03-20 | $61.69 | $61.69 | 2,076,500 | — | — |
| 2025-03-19 | $62.31 | $62.31 | 3,052,400 | — | — |
| 2025-03-18 | $61.38 | $61.38 | 2,859,100 | — | — |
| 2025-03-17 | $63.80 | $63.80 | 4,525,800 | — | — |
| 2025-03-14 | $58.13 | $58.13 | 2,074,000 | — | — |
| 2025-03-13 | $58.01 | $58.01 | 2,601,700 | — | — |
| 2025-03-12 | $58.48 | $58.48 | 3,645,900 | — | — |
| 2025-03-11 | $60.83 | $60.83 | 3,747,100 | — | — |
| 2025-03-10 | $63.32 | $63.32 | 6,346,200 | — | — |
| 2025-03-07 | $61.63 | $61.63 | 6,453,200 | — | — |
| 2025-03-06 | $58.72 | $58.72 | 3,005,100 | — | — |
| 2025-03-05 | $58.65 | $58.65 | 3,720,900 | — | — |
| 2025-03-04 | $57.86 | $57.86 | 7,480,900 | — | — |
| 2025-03-03 | $52.87 | $52.87 | 7,004,000 | — | — |
| 2025-02-28 | $57.33 | $57.33 | 18,717,700 | — | — |
| 2025-02-27 | $61.19 | $61.19 | 4,370,000 | — | — |
| 2025-02-26 | $63.71 | $63.71 | 3,924,300 | — | — |
| 2025-02-25 | $64.83 | $64.83 | 4,241,500 | — | — |
| 2025-02-24 | $66.08 | $66.08 | 3,442,700 | — | — |
| 2025-02-21 | $64.85 | $64.85 | 3,198,500 | — | — |
| 2025-02-20 | $66.17 | $66.17 | 2,668,300 | — | — |
| 2025-02-19 | $66.36 | $66.36 | 5,101,300 | — | — |
| 2025-02-18 | $65.67 | $65.67 | 4,612,700 | — | — |
| 2025-02-14 | $63.94 | $63.94 | 2,402,300 | — | — |
| 2025-02-13 | $62.59 | $62.59 | 2,922,400 | — | — |
| 2025-02-12 | $61.12 | $61.12 | 4,510,000 | — | — |
| 2025-02-11 | $62.58 | $62.58 | 3,732,200 | — | — |
| 2025-02-10 | $63.05 | $63.05 | 3,943,300 | — | — |
| 2025-02-07 | $63.53 | $63.53 | 4,131,800 | — | — |
| 2025-02-06 | $66.51 | $66.51 | 4,676,400 | — | — |
| 2025-02-05 | $65.27 | $65.27 | 8,281,400 | — | — |
| 2025-02-04 | $66.25 | $66.25 | 7,149,600 | — | — |
| 2025-02-03 | $63.91 | $63.91 | 5,071,000 | — | — |
| 2025-01-31 | $62.28 | $62.28 | 3,538,300 | — | — |
| 2025-01-30 | $62.05 | $62.05 | 2,354,500 | — | — |
| 2025-01-29 | $60.87 | $60.87 | 3,568,500 | — | — |
| 2025-01-28 | $62.24 | $62.24 | 2,820,200 | — | — |
| 2025-01-27 | $63.95 | $63.95 | 3,330,900 | — | — |
| 2025-01-24 | $63.36 | $63.36 | 3,063,600 | — | — |
| 2025-01-23 | $64.29 | $64.29 | 6,019,000 | — | — |
| 2025-01-22 | $60.99 | $60.99 | 4,540,100 | — | — |
| 2025-01-21 | $62.84 | $62.84 | 4,916,100 | — | — |
| 2025-01-17 | $63.69 | $63.69 | 3,130,400 | — | — |
| 2025-01-16 | $63.47 | $63.47 | 4,226,000 | — | — |
| 2025-01-15 | $65.83 | $65.83 | 2,670,100 | — | — |
| 2025-01-14 | $65.45 | $65.45 | 3,298,600 | — | — |
| 2025-01-13 | $66.87 | $66.87 | 3,138,100 | — | — |
| 2025-01-10 | $66.74 | $66.74 | 2,865,600 | — | — |
| 2025-01-08 | $69.66 | $69.66 | 2,818,700 | — | — |
| 2025-01-07 | $73.51 | $73.51 | 4,257,800 | — | — |
| 2025-01-06 | $71.38 | $71.38 | 3,244,600 | — | — |
| 2025-01-03 | $72.15 | $72.15 | 1,955,200 | — | — |
| 2025-01-02 | $71.36 | $71.36 | 2,972,200 | — | — |