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
- 1998-07-28 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 | $32.06 | $201.29 | 2,088,100 | — | — |
| 2025-12-30 | $32.11 | $201.61 | 3,210,300 | — | — |
| 2025-12-29 | $31.92 | $200.41 | 2,511,800 | — | — |
| 2025-12-26 | $31.87 | $200.10 | 2,949,600 | — | — |
| 2025-12-24 | $32.08 | $201.42 | 877,300 | — | — |
| 2025-12-23 | $32.12 | $201.67 | 2,817,800 | — | — |
| 2025-12-22 | $32.04 | $201.17 | 3,090,200 | — | — |
| 2025-12-19 | $31.94 | $200.54 | 3,834,600 | — | — |
| 2025-12-18 | $31.99 | $200.85 | 3,717,400 | — | — |
| 2025-12-17 | $32.02 | $201.04 | 3,741,600 | — | — |
| 2025-12-16 | $31.78 | $199.54 | 5,533,600 | — | — |
| 2025-12-15 | $32.31 | $202.86 | 3,520,400 | — | — |
| 2025-12-12 | $32.13 | $201.73 | 2,830,700 | — | — |
| 2025-12-11 | $32.21 | $202.24 | 2,784,000 | — | — |
| 2025-12-10 | $32.21 | $202.24 | 3,411,500 | — | — |
| 2025-12-09 | $32.33 | $202.99 | 2,633,100 | — | — |
| 2025-12-08 | $32.71 | $205.37 | 2,749,300 | — | — |
| 2025-12-05 | $32.61 | $204.75 | 2,439,000 | — | — |
| 2025-12-04 | $32.61 | $204.75 | 2,819,300 | — | — |
| 2025-12-03 | $32.13 | $201.73 | 2,829,900 | — | — |
| 2025-12-02 | $31.99 | $200.85 | 4,569,400 | — | — |
| 2025-12-01 | $32.53 | $204.24 | 4,432,600 | — | — |
| 2025-11-28 | $32.74 | $205.56 | 2,831,700 | — | — |
| 2025-11-26 | $32.53 | $204.24 | 2,826,500 | — | — |
| 2025-11-25 | $32.52 | $204.18 | 4,563,900 | — | — |
| 2025-11-24 | $32.55 | $204.37 | 4,919,400 | — | — |
| 2025-11-21 | $32.44 | $203.68 | 4,518,400 | — | — |
| 2025-11-20 | $31.89 | $200.23 | 3,362,700 | — | — |
| 2025-11-19 | $31.72 | $199.16 | 2,598,000 | — | — |
| 2025-11-18 | $31.70 | $199.03 | 3,504,100 | — | — |
| 2025-11-17 | $31.75 | $199.35 | 3,487,600 | — | — |
| 2025-11-14 | $32.26 | $202.55 | 8,708,400 | — | — |
| 2025-11-13 | $31.76 | $199.41 | 5,278,500 | — | — |
| 2025-11-12 | $31.57 | $198.22 | 3,515,100 | — | — |
| 2025-11-11 | $31.46 | $197.53 | 3,028,200 | — | — |
| 2025-11-10 | $31.28 | $196.40 | 4,241,300 | — | — |
| 2025-11-07 | $31.26 | $196.27 | 3,594,100 | — | — |
| 2025-11-06 | $30.97 | $194.45 | 4,676,900 | — | — |
| 2025-11-05 | $30.67 | $192.57 | 4,737,500 | — | — |
| 2025-11-04 | $30.22 | $189.74 | 5,615,700 | — | — |
| 2025-11-03 | $30.56 | $191.88 | 4,874,800 | — | — |
| 2025-10-31 | $30.79 | $193.32 | 6,271,300 | — | — |
| 2025-10-30 | $31.58 | $194.86 | 8,129,300 | — | — |
| 2025-10-29 | $31.12 | $192.02 | 4,336,800 | — | — |
| 2025-10-28 | $31.22 | $192.64 | 4,918,800 | — | — |
| 2025-10-27 | $31.17 | $192.33 | 3,878,400 | — | — |
| 2025-10-24 | $30.99 | $191.22 | 2,831,000 | — | — |
| 2025-10-23 | $30.95 | $190.97 | 3,582,200 | — | — |
| 2025-10-22 | $31.04 | $191.53 | 3,640,100 | — | — |
| 2025-10-21 | $30.76 | $189.80 | 2,376,300 | — | — |
| 2025-10-20 | $30.67 | $189.24 | 4,046,700 | — | — |
| 2025-10-17 | $30.19 | $186.28 | 4,224,300 | — | — |
| 2025-10-16 | $30.25 | $186.65 | 4,663,000 | — | — |
| 2025-10-15 | $30.50 | $188.19 | 4,902,600 | — | — |
| 2025-10-14 | $30.79 | $189.98 | 4,325,100 | — | — |
| 2025-10-13 | $30.93 | $190.85 | 3,337,100 | — | — |
| 2025-10-10 | $30.79 | $189.98 | 5,096,600 | — | — |
| 2025-10-09 | $31.26 | $192.88 | 3,417,800 | — | — |
| 2025-10-08 | $31.66 | $195.35 | 3,108,200 | — | — |
| 2025-10-07 | $31.71 | $195.66 | 2,532,600 | — | — |
| 2025-10-06 | $31.50 | $194.36 | 3,323,800 | — | — |
| 2025-10-03 | $31.66 | $195.35 | 3,257,400 | — | — |
| 2025-10-02 | $31.42 | $193.87 | 3,702,200 | — | — |
| 2025-10-01 | $31.15 | $192.20 | 4,168,100 | — | — |
| 2025-09-30 | $31.27 | $192.95 | 4,316,400 | — | — |
| 2025-09-29 | $31.26 | $192.88 | 5,695,000 | — | — |
| 2025-09-26 | $31.63 | $195.17 | 3,392,200 | — | — |
| 2025-09-25 | $31.53 | $194.55 | 4,116,200 | — | — |
| 2025-09-24 | $31.70 | $195.60 | 4,452,700 | — | — |
| 2025-09-23 | $31.46 | $194.12 | 3,698,000 | — | — |
| 2025-09-22 | $31.37 | $193.56 | 4,179,300 | — | — |
| 2025-09-19 | $31.69 | $195.54 | 5,198,200 | — | — |
| 2025-09-18 | $31.82 | $196.34 | 4,091,900 | — | — |
| 2025-09-17 | $32.07 | $197.88 | 4,047,600 | — | — |
| 2025-09-16 | $31.77 | $196.03 | 2,873,900 | — | — |
| 2025-09-15 | $31.75 | $195.91 | 5,272,200 | — | — |
| 2025-09-12 | $31.78 | $196.09 | 3,363,100 | — | — |
| 2025-09-11 | $31.93 | $197.02 | 2,543,900 | — | — |
| 2025-09-10 | $31.65 | $195.29 | 4,133,000 | — | — |
| 2025-09-09 | $31.55 | $194.67 | 3,241,600 | — | — |
| 2025-09-08 | $31.47 | $194.18 | 3,724,700 | — | — |
| 2025-09-05 | $31.67 | $195.41 | 5,023,800 | — | — |
| 2025-09-04 | $31.80 | $196.22 | 2,769,800 | — | — |
| 2025-09-03 | $31.84 | $196.46 | 2,829,900 | — | — |
| 2025-09-02 | $32.00 | $197.45 | 2,732,600 | — | — |
| 2025-08-29 | $32.14 | $198.31 | 3,082,400 | — | — |
| 2025-08-28 | $31.96 | $197.20 | 2,786,500 | — | — |
| 2025-08-27 | $31.62 | $195.10 | 2,655,800 | — | — |
| 2025-08-26 | $31.68 | $195.47 | 3,814,400 | — | — |
| 2025-08-25 | $31.69 | $195.54 | 3,964,300 | — | — |
| 2025-08-22 | $31.90 | $196.83 | 2,872,100 | — | — |
| 2025-08-21 | $31.61 | $195.04 | 4,594,400 | — | — |
| 2025-08-20 | $31.51 | $194.43 | 2,357,300 | — | — |
| 2025-08-19 | $31.41 | $193.81 | 3,010,400 | — | — |
| 2025-08-18 | $31.33 | $193.32 | 3,217,300 | — | — |
| 2025-08-15 | $31.50 | $194.36 | 3,733,200 | — | — |
| 2025-08-14 | $31.92 | $196.96 | 7,445,700 | — | — |
| 2025-08-13 | $31.74 | $195.85 | 4,414,300 | — | — |
| 2025-08-12 | $31.34 | $193.38 | 3,439,600 | — | — |
| 2025-08-11 | $31.14 | $192.14 | 5,093,500 | — | — |
| 2025-08-08 | $31.44 | $193.99 | 5,434,500 | — | — |
| 2025-08-07 | $31.19 | $192.45 | 4,897,500 | — | — |
| 2025-08-06 | $31.23 | $192.70 | 4,916,800 | — | — |
| 2025-08-05 | $31.15 | $192.20 | 4,372,900 | — | — |
| 2025-08-04 | $31.03 | $191.46 | 4,187,700 | — | — |
| 2025-08-01 | $30.74 | $189.67 | 4,223,400 | — | — |
| 2025-07-31 | $30.99 | $191.22 | 4,250,000 | — | — |
| 2025-07-30 | $31.46 | $190.75 | 4,924,800 | — | — |
| 2025-07-29 | $31.43 | $190.57 | 6,040,700 | — | — |
| 2025-07-28 | $31.15 | $188.87 | 10,944,800 | — | — |
| 2025-07-25 | $31.55 | $191.30 | 4,816,300 | — | — |
| 2025-07-24 | $31.79 | $192.76 | 3,986,900 | — | — |
| 2025-07-23 | $31.50 | $191.00 | 3,380,100 | — | — |
| 2025-07-22 | $31.33 | $189.97 | 2,940,200 | — | — |
| 2025-07-21 | $31.16 | $188.94 | 3,247,500 | — | — |
| 2025-07-18 | $31.35 | $190.09 | 3,713,300 | — | — |
| 2025-07-17 | $31.24 | $189.42 | 4,124,200 | — | — |
| 2025-07-16 | $31.50 | $191.00 | 2,696,500 | — | — |
| 2025-07-15 | $31.50 | $191.00 | 4,892,200 | — | — |
| 2025-07-14 | $31.87 | $193.24 | 6,052,700 | — | — |
| 2025-07-11 | $31.89 | $193.36 | 2,519,300 | — | — |
| 2025-07-10 | $32.05 | $194.33 | 2,819,700 | — | — |
| 2025-07-09 | $31.90 | $193.42 | 4,787,600 | — | — |
| 2025-07-08 | $31.72 | $192.33 | 3,038,200 | — | — |
| 2025-07-07 | $31.31 | $189.85 | 2,678,500 | — | — |
| 2025-07-03 | $31.51 | $191.06 | 1,887,800 | — | — |
| 2025-07-02 | $31.44 | $190.63 | 3,399,500 | — | — |
| 2025-07-01 | $31.17 | $189.00 | 3,701,500 | — | — |
| 2025-06-30 | $31.01 | $188.03 | 3,397,100 | — | — |
| 2025-06-27 | $31.06 | $188.33 | 3,387,800 | — | — |
| 2025-06-26 | $31.09 | $188.51 | 3,735,600 | — | — |
| 2025-06-25 | $30.75 | $186.45 | 4,070,400 | — | — |
| 2025-06-24 | $31.12 | $188.69 | 4,220,400 | — | — |
| 2025-06-23 | $30.88 | $187.24 | 4,003,900 | — | — |
| 2025-06-20 | $31.19 | $189.12 | 3,489,300 | — | — |
| 2025-06-18 | $31.12 | $188.69 | 3,405,600 | — | — |
| 2025-06-17 | $31.23 | $189.36 | 3,943,200 | — | — |
| 2025-06-16 | $31.53 | $191.18 | 4,704,000 | — | — |
| 2025-06-13 | $32.05 | $194.33 | 3,155,800 | — | — |
| 2025-06-12 | $31.96 | $193.79 | 4,077,100 | — | — |
| 2025-06-11 | $32.11 | $194.70 | 3,892,500 | — | — |
| 2025-06-10 | $31.95 | $193.73 | 3,982,700 | — | — |
| 2025-06-09 | $31.72 | $192.33 | 4,108,800 | — | — |
| 2025-06-06 | $31.46 | $190.75 | 3,975,100 | — | — |
| 2025-06-05 | $31.06 | $188.33 | 4,780,200 | — | — |
| 2025-06-04 | $30.82 | $186.87 | 5,188,700 | — | — |
| 2025-06-03 | $31.48 | $190.88 | 2,769,100 | — | — |
| 2025-06-02 | $31.05 | $188.27 | 3,964,700 | — | — |
| 2025-05-30 | $30.82 | $186.87 | 4,723,800 | — | — |
| 2025-05-29 | $31.23 | $189.36 | 4,153,000 | — | — |
| 2025-05-28 | $31.43 | $190.57 | 2,060,200 | — | — |
| 2025-05-27 | $31.50 | $191.00 | 2,804,200 | — | — |
| 2025-05-23 | $31.29 | $189.72 | 2,754,700 | — | — |
| 2025-05-22 | $31.39 | $190.33 | 3,725,700 | — | — |
| 2025-05-21 | $31.79 | $192.76 | 2,729,500 | — | — |
| 2025-05-20 | $32.19 | $195.18 | 3,326,900 | — | — |
| 2025-05-19 | $32.55 | $197.36 | 3,248,500 | — | — |
| 2025-05-16 | $32.41 | $196.51 | 3,748,200 | — | — |
| 2025-05-15 | $32.29 | $195.79 | 4,514,500 | — | — |
| 2025-05-14 | $32.00 | $194.03 | 7,314,200 | — | — |
| 2025-05-13 | $31.76 | $192.57 | 5,818,200 | — | — |
| 2025-05-12 | $31.40 | $190.39 | 4,783,700 | — | — |
| 2025-05-09 | $31.11 | $188.63 | 3,561,700 | — | — |
| 2025-05-08 | $30.64 | $185.78 | 4,633,900 | — | — |
| 2025-05-07 | $30.32 | $183.84 | 4,402,100 | — | — |
| 2025-05-06 | $29.95 | $181.60 | 5,120,900 | — | — |
| 2025-05-05 | $30.00 | $181.90 | 4,412,900 | — | — |
| 2025-05-02 | $30.46 | $184.69 | 5,235,100 | — | — |
| 2025-05-01 | $29.87 | $181.11 | 4,696,200 | — | — |
| 2025-04-30 | $29.90 | $181.30 | 6,349,100 | — | — |
| 2025-04-29 | $30.79 | $183.45 | 8,636,000 | — | — |
| 2025-04-28 | $31.37 | $186.90 | 4,950,400 | — | — |
| 2025-04-25 | $31.22 | $186.01 | 3,821,400 | — | — |
| 2025-04-24 | $31.30 | $186.49 | 5,240,300 | — | — |
| 2025-04-23 | $30.70 | $182.91 | 5,658,100 | — | — |
| 2025-04-22 | $30.70 | $182.91 | 4,919,900 | — | — |
| 2025-04-21 | $30.07 | $179.16 | 7,041,000 | — | — |
| 2025-04-17 | $31.02 | $184.82 | 3,641,600 | — | — |
| 2025-04-16 | $30.44 | $181.36 | 4,491,200 | — | — |
| 2025-04-15 | $30.93 | $184.28 | 4,594,200 | — | — |
| 2025-04-14 | $30.32 | $180.65 | 5,136,500 | — | — |
| 2025-04-11 | $29.63 | $176.54 | 5,289,800 | — | — |
| 2025-04-10 | $28.95 | $172.49 | 7,720,600 | — | — |
| 2025-04-09 | $29.69 | $176.89 | 14,530,700 | — | — |
| 2025-04-08 | $29.09 | $173.32 | 12,404,800 | — | — |
| 2025-04-07 | $29.80 | $177.55 | 15,418,300 | — | — |
| 2025-04-04 | $30.85 | $183.81 | 14,933,100 | — | — |
| 2025-04-03 | $33.47 | $199.42 | 7,638,000 | — | — |
| 2025-04-02 | $34.05 | $202.87 | 2,735,600 | — | — |
| 2025-04-01 | $34.22 | $203.88 | 4,163,200 | — | — |
| 2025-03-31 | $34.14 | $203.41 | 3,350,800 | — | — |
| 2025-03-28 | $34.08 | $203.05 | 4,255,500 | — | — |
| 2025-03-27 | $33.95 | $202.28 | 5,212,100 | — | — |
| 2025-03-26 | $33.84 | $201.62 | 4,201,300 | — | — |
| 2025-03-25 | $33.50 | $199.59 | 3,136,600 | — | — |
| 2025-03-24 | $33.68 | $200.67 | 3,236,300 | — | — |
| 2025-03-21 | $33.85 | $201.68 | 5,742,300 | — | — |
| 2025-03-20 | $34.10 | $203.17 | 3,176,400 | — | — |
| 2025-03-19 | $34.00 | $202.57 | 3,427,800 | — | — |
| 2025-03-18 | $33.80 | $201.38 | 2,426,100 | — | — |
| 2025-03-17 | $33.92 | $202.10 | 3,909,300 | — | — |
| 2025-03-14 | $33.59 | $200.13 | 3,386,600 | — | — |
| 2025-03-13 | $32.97 | $196.44 | 4,913,100 | — | — |
| 2025-03-12 | $32.98 | $196.50 | 3,470,300 | — | — |
| 2025-03-11 | $33.17 | $197.63 | 4,974,200 | — | — |
| 2025-03-10 | $33.65 | $200.49 | 7,962,100 | — | — |
| 2025-03-07 | $33.46 | $199.36 | 6,029,000 | — | — |
| 2025-03-06 | $32.75 | $195.13 | 4,413,100 | — | — |
| 2025-03-05 | $33.09 | $197.15 | 4,294,900 | — | — |
| 2025-03-04 | $33.32 | $198.52 | 5,768,700 | — | — |
| 2025-03-03 | $33.73 | $200.96 | 5,285,100 | — | — |
| 2025-02-28 | $33.41 | $199.06 | 3,973,300 | — | — |
| 2025-02-27 | $32.82 | $195.54 | 4,378,900 | — | — |
| 2025-02-26 | $33.14 | $197.45 | 4,114,700 | — | — |
| 2025-02-25 | $33.27 | $198.22 | 7,648,700 | — | — |
| 2025-02-24 | $33.64 | $200.43 | 4,855,100 | — | — |
| 2025-02-21 | $33.34 | $198.64 | 5,513,600 | — | — |
| 2025-02-20 | $33.58 | $200.07 | 3,806,100 | — | — |
| 2025-02-19 | $33.65 | $200.49 | 4,320,400 | — | — |
| 2025-02-18 | $33.72 | $200.91 | 4,043,600 | — | — |
| 2025-02-14 | $33.44 | $199.24 | 4,567,500 | — | — |
| 2025-02-13 | $33.21 | $197.87 | 6,064,800 | — | — |
| 2025-02-12 | $32.93 | $196.20 | 3,803,100 | — | — |
| 2025-02-11 | $33.21 | $197.87 | 4,597,400 | — | — |
| 2025-02-10 | $33.12 | $197.33 | 5,077,900 | — | — |
| 2025-02-07 | $32.93 | $196.20 | 3,673,500 | — | — |
| 2025-02-06 | $32.87 | $195.84 | 3,417,200 | — | — |
| 2025-02-05 | $33.04 | $196.85 | 6,030,300 | — | — |
| 2025-02-04 | $32.99 | $196.56 | 7,952,400 | — | — |
| 2025-02-03 | $33.13 | $197.39 | 7,477,600 | — | — |
| 2025-01-31 | $32.65 | $194.53 | 7,092,300 | — | — |
| 2025-01-30 | $34.04 | $199.62 | 9,827,300 | — | — |
| 2025-01-29 | $33.65 | $197.34 | 3,626,100 | — | — |
| 2025-01-28 | $33.71 | $197.69 | 5,247,200 | — | — |
| 2025-01-27 | $33.45 | $196.16 | 9,019,100 | — | — |
| 2025-01-24 | $33.57 | $196.87 | 3,543,700 | — | — |
| 2025-01-23 | $33.67 | $197.45 | 3,154,400 | — | — |
| 2025-01-22 | $33.80 | $198.22 | 4,522,600 | — | — |
| 2025-01-21 | $34.09 | $199.92 | 5,927,400 | — | — |
| 2025-01-17 | $33.57 | $196.87 | 3,874,200 | — | — |
| 2025-01-16 | $33.67 | $197.45 | 2,991,800 | — | — |
| 2025-01-15 | $33.34 | $195.52 | 4,277,000 | — | — |
| 2025-01-14 | $33.45 | $196.16 | 4,558,100 | — | — |
| 2025-01-13 | $32.54 | $190.83 | 4,855,300 | — | — |
| 2025-01-10 | $32.17 | $188.66 | 4,903,700 | — | — |
| 2025-01-08 | $32.44 | $190.24 | 3,728,900 | — | — |
| 2025-01-07 | $31.93 | $187.25 | 2,935,200 | — | — |
| 2025-01-06 | $31.93 | $187.25 | 3,649,800 | — | — |
| 2025-01-03 | $31.83 | $186.66 | 2,910,100 | — | — |
| 2025-01-02 | $31.75 | $186.19 | 3,405,200 | — | — |