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
- 2000-04-17 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 | $43.83 | $43.83 | 1,757,000 | — | — |
| 2025-12-30 | $44.04 | $44.04 | 1,814,200 | — | — |
| 2025-12-29 | $45.37 | $45.37 | 1,825,200 | — | — |
| 2025-12-26 | $46.24 | $46.24 | 1,537,800 | — | — |
| 2025-12-24 | $46.51 | $46.51 | 1,079,600 | — | — |
| 2025-12-23 | $46.61 | $46.61 | 3,055,600 | — | — |
| 2025-12-22 | $46.19 | $46.19 | 3,017,800 | — | — |
| 2025-12-19 | $44.30 | $44.30 | 5,242,400 | — | — |
| 2025-12-18 | $42.57 | $42.57 | 2,220,300 | — | — |
| 2025-12-17 | $42.00 | $42.00 | 2,116,800 | — | — |
| 2025-12-16 | $41.60 | $41.60 | 2,213,000 | — | — |
| 2025-12-15 | $41.38 | $41.38 | 3,070,000 | — | — |
| 2025-12-12 | $40.88 | $40.88 | 2,568,800 | — | — |
| 2025-12-11 | $41.39 | $41.39 | 2,794,200 | — | — |
| 2025-12-10 | $41.07 | $41.07 | 3,239,700 | — | — |
| 2025-12-09 | $41.87 | $41.87 | 2,890,300 | — | — |
| 2025-12-08 | $42.17 | $42.17 | 3,667,100 | — | — |
| 2025-12-05 | $44.36 | $44.36 | 2,193,700 | — | — |
| 2025-12-04 | $44.37 | $44.37 | 2,055,200 | — | — |
| 2025-12-03 | $44.01 | $44.01 | 2,729,200 | — | — |
| 2025-12-02 | $43.44 | $43.44 | 2,244,900 | — | — |
| 2025-12-01 | $43.43 | $43.43 | 2,477,500 | — | — |
| 2025-11-28 | $44.17 | $44.17 | 1,528,500 | — | — |
| 2025-11-26 | $44.21 | $44.21 | 2,086,000 | — | — |
| 2025-11-25 | $43.13 | $43.13 | 2,885,500 | — | — |
| 2025-11-24 | $42.25 | $42.25 | 4,519,000 | — | — |
| 2025-11-21 | $42.51 | $42.51 | 2,811,300 | — | — |
| 2025-11-20 | $41.78 | $41.78 | 2,318,600 | — | — |
| 2025-11-19 | $42.14 | $42.14 | 2,195,300 | — | — |
| 2025-11-18 | $42.65 | $42.65 | 2,036,300 | — | — |
| 2025-11-17 | $42.42 | $42.42 | 2,336,200 | — | — |
| 2025-11-14 | $41.65 | $41.65 | 2,571,800 | — | — |
| 2025-11-13 | $42.35 | $42.35 | 3,087,100 | — | — |
| 2025-11-12 | $43.59 | $43.59 | 2,440,100 | — | — |
| 2025-11-11 | $42.98 | $42.98 | 2,860,500 | — | — |
| 2025-11-10 | $41.41 | $41.41 | 2,626,900 | — | — |
| 2025-11-07 | $40.81 | $40.81 | 2,321,900 | — | — |
| 2025-11-06 | $40.80 | $40.80 | 2,936,600 | — | — |
| 2025-11-05 | $40.37 | $40.37 | 4,959,700 | — | — |
| 2025-11-04 | $37.90 | $37.90 | 3,474,900 | — | — |
| 2025-11-03 | $38.06 | $38.06 | 4,528,800 | — | — |
| 2025-10-31 | $38.67 | $38.67 | 2,112,400 | — | — |
| 2025-10-30 | $38.94 | $38.94 | 2,209,700 | — | — |
| 2025-10-29 | $39.43 | $39.43 | 1,892,400 | — | — |
| 2025-10-28 | $40.08 | $40.08 | 2,012,000 | — | — |
| 2025-10-27 | $39.99 | $39.99 | 2,268,100 | — | — |
| 2025-10-24 | $38.72 | $38.72 | 2,428,900 | — | — |
| 2025-10-23 | $38.05 | $38.05 | 3,861,000 | — | — |
| 2025-10-22 | $36.08 | $36.08 | 3,102,600 | — | — |
| 2025-10-21 | $36.13 | $36.13 | 5,647,100 | — | — |
| 2025-10-20 | $34.54 | $34.54 | 9,439,300 | — | — |
| 2025-10-17 | $39.25 | $39.25 | 2,188,500 | — | — |
| 2025-10-16 | $39.21 | $39.21 | 1,907,500 | — | — |
| 2025-10-15 | $40.03 | $40.03 | 1,887,600 | — | — |
| 2025-10-14 | $39.51 | $39.51 | 3,135,200 | — | — |
| 2025-10-13 | $38.44 | $38.44 | 2,227,000 | — | — |
| 2025-10-10 | $38.15 | $38.15 | 2,933,000 | — | — |
| 2025-10-09 | $38.57 | $38.57 | 1,680,600 | — | — |
| 2025-10-08 | $38.64 | $38.64 | 3,129,200 | — | — |
| 2025-10-07 | $39.63 | $39.63 | 2,064,100 | — | — |
| 2025-10-06 | $40.01 | $40.01 | 1,905,700 | — | — |
| 2025-10-03 | $40.09 | $40.09 | 2,211,800 | — | — |
| 2025-10-02 | $41.35 | $41.35 | 1,876,500 | — | — |
| 2025-10-01 | $41.20 | $41.20 | 2,528,800 | — | — |
| 2025-09-30 | $41.30 | $41.30 | 2,171,400 | — | — |
| 2025-09-29 | $40.57 | $40.57 | 2,533,600 | — | — |
| 2025-09-26 | $39.04 | $39.04 | 1,638,200 | — | — |
| 2025-09-25 | $38.69 | $38.69 | 1,770,600 | — | — |
| 2025-09-24 | $38.91 | $38.91 | 2,014,100 | — | — |
| 2025-09-23 | $39.81 | $39.81 | 1,460,300 | — | — |
| 2025-09-22 | $39.58 | $39.58 | 2,062,400 | — | — |
| 2025-09-19 | $40.10 | $40.10 | 7,751,500 | — | — |
| 2025-09-18 | $40.45 | $40.45 | 2,750,600 | — | — |
| 2025-09-17 | $40.44 | $40.44 | 2,664,200 | — | — |
| 2025-09-16 | $39.14 | $39.14 | 1,718,500 | — | — |
| 2025-09-15 | $39.01 | $39.01 | 2,333,900 | — | — |
| 2025-09-12 | $39.15 | $39.15 | 2,475,600 | — | — |
| 2025-09-11 | $39.07 | $39.07 | 2,620,500 | — | — |
| 2025-09-10 | $37.70 | $37.70 | 2,550,600 | — | — |
| 2025-09-09 | $38.28 | $38.28 | 1,807,300 | — | — |
| 2025-09-08 | $37.69 | $37.69 | 1,884,400 | — | — |
| 2025-09-05 | $37.88 | $37.88 | 2,524,500 | — | — |
| 2025-09-04 | $37.38 | $37.38 | 2,272,600 | — | — |
| 2025-09-03 | $36.96 | $36.96 | 2,799,800 | — | — |
| 2025-09-02 | $37.18 | $37.18 | 4,089,800 | — | — |
| 2025-08-29 | $37.42 | $37.42 | 2,590,100 | — | — |
| 2025-08-28 | $37.90 | $37.90 | 2,245,100 | — | — |
| 2025-08-27 | $38.51 | $38.51 | 2,505,100 | — | — |
| 2025-08-26 | $38.34 | $38.34 | 2,525,800 | — | — |
| 2025-08-25 | $37.90 | $37.90 | 1,548,800 | — | — |
| 2025-08-22 | $38.63 | $38.63 | 1,509,900 | — | — |
| 2025-08-21 | $38.71 | $38.71 | 2,428,800 | — | — |
| 2025-08-20 | $37.86 | $37.86 | 1,610,000 | — | — |
| 2025-08-19 | $37.52 | $37.52 | 1,899,000 | — | — |
| 2025-08-18 | $37.76 | $37.76 | 2,228,900 | — | — |
| 2025-08-15 | $38.31 | $38.31 | 2,370,600 | — | — |
| 2025-08-14 | $38.47 | $38.47 | 2,181,100 | — | — |
| 2025-08-13 | $38.49 | $38.49 | 2,539,000 | — | — |
| 2025-08-12 | $37.95 | $37.95 | 4,284,400 | — | — |
| 2025-08-11 | $37.41 | $37.41 | 2,117,200 | — | — |
| 2025-08-08 | $37.72 | $37.72 | 1,906,300 | — | — |
| 2025-08-07 | $37.39 | $37.39 | 2,654,800 | — | — |
| 2025-08-06 | $37.71 | $37.71 | 2,718,700 | — | — |
| 2025-08-05 | $37.46 | $37.46 | 3,806,700 | — | — |
| 2025-08-04 | $36.81 | $36.81 | 4,383,200 | — | — |
| 2025-08-01 | $37.26 | $37.26 | 5,806,700 | — | — |
| 2025-07-31 | $36.22 | $36.22 | 4,879,500 | — | — |
| 2025-07-30 | $36.85 | $36.85 | 5,148,100 | — | — |
| 2025-07-29 | $36.94 | $36.94 | 15,744,300 | — | — |
| 2025-07-28 | $44.39 | $44.39 | 6,615,600 | — | — |
| 2025-07-25 | $45.60 | $45.60 | 3,573,000 | — | — |
| 2025-07-24 | $44.79 | $44.79 | 2,191,600 | — | — |
| 2025-07-23 | $45.40 | $45.40 | 2,353,500 | — | — |
| 2025-07-22 | $44.47 | $44.47 | 2,286,100 | — | — |
| 2025-07-21 | $44.26 | $44.26 | 1,796,800 | — | — |
| 2025-07-18 | $44.47 | $44.47 | 1,772,200 | — | — |
| 2025-07-17 | $44.87 | $44.87 | 2,249,200 | — | — |
| 2025-07-16 | $44.81 | $44.81 | 1,615,400 | — | — |
| 2025-07-15 | $44.06 | $44.06 | 1,959,600 | — | — |
| 2025-07-14 | $45.58 | $45.58 | 1,775,900 | — | — |
| 2025-07-11 | $44.86 | $44.86 | 2,063,500 | — | — |
| 2025-07-10 | $45.17 | $45.17 | 2,005,100 | — | — |
| 2025-07-09 | $44.07 | $44.07 | 2,458,000 | — | — |
| 2025-07-08 | $43.51 | $43.51 | 2,780,900 | — | — |
| 2025-07-07 | $44.16 | $44.16 | 4,709,000 | — | — |
| 2025-07-03 | $46.15 | $46.15 | 6,040,400 | — | — |
| 2025-07-02 | $44.30 | $44.30 | 3,071,200 | — | — |
| 2025-07-01 | $43.62 | $43.62 | 3,378,700 | — | — |
| 2025-06-30 | $44.08 | $44.08 | 3,433,100 | — | — |
| 2025-06-27 | $43.67 | $43.67 | 3,533,100 | — | — |
| 2025-06-26 | $43.09 | $43.09 | 2,736,900 | — | — |
| 2025-06-25 | $43.53 | $43.53 | 4,721,500 | — | — |
| 2025-06-24 | $45.72 | $45.72 | 6,363,100 | — | — |
| 2025-06-23 | $43.37 | $43.37 | 9,380,200 | — | — |
| 2025-06-20 | $40.37 | $40.37 | 6,762,900 | — | — |
| 2025-06-18 | $40.74 | $40.74 | 2,701,400 | — | — |
| 2025-06-17 | $41.36 | $41.36 | 2,618,300 | — | — |
| 2025-06-16 | $41.75 | $41.75 | 1,944,000 | — | — |
| 2025-06-13 | $41.59 | $41.59 | 2,132,200 | — | — |
| 2025-06-12 | $41.78 | $41.78 | 2,192,700 | — | — |
| 2025-06-11 | $41.43 | $41.43 | 3,188,500 | — | — |
| 2025-06-10 | $42.52 | $42.52 | 1,783,700 | — | — |
| 2025-06-09 | $42.92 | $42.92 | 2,419,000 | — | — |
| 2025-06-06 | $43.03 | $43.03 | 2,337,400 | — | — |
| 2025-06-05 | $42.37 | $42.37 | 2,139,700 | — | — |
| 2025-06-04 | $42.22 | $42.22 | 1,787,600 | — | — |
| 2025-06-03 | $42.67 | $42.67 | 3,695,200 | — | — |
| 2025-06-02 | $42.88 | $42.88 | 2,911,500 | — | — |
| 2025-05-30 | $43.04 | $43.04 | 3,889,700 | — | — |
| 2025-05-29 | $42.60 | $42.60 | 2,171,300 | — | — |
| 2025-05-28 | $42.41 | $42.41 | 2,894,800 | — | — |
| 2025-05-27 | $43.09 | $43.09 | 3,411,200 | — | — |
| 2025-05-23 | $42.39 | $42.39 | 2,940,500 | — | — |
| 2025-05-22 | $42.86 | $42.86 | 2,978,400 | — | — |
| 2025-05-21 | $43.72 | $43.72 | 2,982,700 | — | — |
| 2025-05-20 | $44.36 | $44.36 | 3,484,600 | — | — |
| 2025-05-19 | $44.69 | $44.69 | 3,531,900 | — | — |
| 2025-05-16 | $45.40 | $45.40 | 5,542,300 | — | — |
| 2025-05-15 | $46.26 | $46.26 | 10,316,800 | — | — |
| 2025-05-14 | $44.65 | $44.65 | 12,919,100 | — | — |
| 2025-05-13 | $36.95 | $36.95 | 3,145,900 | — | — |
| 2025-05-12 | $36.98 | $36.98 | 2,648,800 | — | — |
| 2025-05-09 | $36.17 | $36.17 | 1,874,700 | — | — |
| 2025-05-08 | $36.50 | $36.50 | 3,491,600 | — | — |
| 2025-05-07 | $36.81 | $36.81 | 2,731,800 | — | — |
| 2025-05-06 | $36.86 | $36.86 | 3,964,600 | — | — |
| 2025-05-05 | $39.84 | $39.84 | 1,974,600 | — | — |
| 2025-05-02 | $39.60 | $39.60 | 1,991,600 | — | — |
| 2025-05-01 | $38.89 | $38.89 | 2,461,100 | — | — |
| 2025-04-30 | $39.15 | $39.15 | 2,150,800 | — | — |
| 2025-04-29 | $38.55 | $38.55 | 1,786,200 | — | — |
| 2025-04-28 | $38.44 | $38.44 | 2,173,000 | — | — |
| 2025-04-25 | $37.43 | $37.43 | 1,709,900 | — | — |
| 2025-04-24 | $37.21 | $37.21 | 1,736,300 | — | — |
| 2025-04-23 | $36.78 | $36.78 | 2,625,000 | — | — |
| 2025-04-22 | $36.48 | $36.48 | 1,739,200 | — | — |
| 2025-04-21 | $35.59 | $35.59 | 1,950,200 | — | — |
| 2025-04-17 | $36.19 | $36.19 | 2,255,400 | — | — |
| 2025-04-16 | $36.15 | $36.15 | 2,694,700 | — | — |
| 2025-04-15 | $36.54 | $36.54 | 2,243,100 | — | — |
| 2025-04-14 | $35.74 | $35.74 | 1,870,700 | — | — |
| 2025-04-11 | $35.31 | $35.31 | 2,146,100 | — | — |
| 2025-04-10 | $34.46 | $34.46 | 2,796,200 | — | — |
| 2025-04-09 | $35.34 | $35.34 | 4,384,800 | — | — |
| 2025-04-08 | $34.13 | $34.13 | 2,900,100 | — | — |
| 2025-04-07 | $34.84 | $34.84 | 2,920,100 | — | — |
| 2025-04-04 | $34.57 | $34.57 | 2,945,000 | — | — |
| 2025-04-03 | $36.68 | $36.68 | 2,342,400 | — | — |
| 2025-04-02 | $37.04 | $37.04 | 1,855,700 | — | — |
| 2025-04-01 | $36.39 | $36.39 | 2,799,600 | — | — |
| 2025-03-31 | $36.92 | $36.92 | 3,119,100 | — | — |
| 2025-03-28 | $36.70 | $36.70 | 1,259,600 | — | — |
| 2025-03-27 | $36.84 | $36.84 | 2,903,100 | — | — |
| 2025-03-26 | $37.01 | $37.01 | 2,448,100 | — | — |
| 2025-03-25 | $37.71 | $37.71 | 2,520,400 | — | — |
| 2025-03-24 | $37.72 | $37.72 | 2,130,900 | — | — |
| 2025-03-21 | $36.96 | $36.96 | 7,318,900 | — | — |
| 2025-03-20 | $37.18 | $37.18 | 2,996,500 | — | — |
| 2025-03-19 | $37.06 | $37.06 | 2,431,000 | — | — |
| 2025-03-18 | $36.36 | $36.36 | 1,934,000 | — | — |
| 2025-03-17 | $37.02 | $37.02 | 2,119,300 | — | — |
| 2025-03-14 | $36.65 | $36.65 | 1,994,300 | — | — |
| 2025-03-13 | $36.80 | $36.80 | 2,418,400 | — | — |
| 2025-03-12 | $37.20 | $37.20 | 2,751,700 | — | — |
| 2025-03-11 | $36.93 | $36.93 | 3,281,800 | — | — |
| 2025-03-10 | $39.16 | $39.16 | 3,878,700 | — | — |
| 2025-03-07 | $38.58 | $38.58 | 1,838,300 | — | — |
| 2025-03-06 | $38.21 | $38.21 | 2,106,700 | — | — |
| 2025-03-05 | $38.65 | $38.65 | 2,513,900 | — | — |
| 2025-03-04 | $38.29 | $38.29 | 2,822,400 | — | — |
| 2025-03-03 | $38.55 | $38.55 | 3,791,900 | — | — |
| 2025-02-28 | $38.69 | $38.69 | 3,720,600 | — | — |
| 2025-02-27 | $37.65 | $37.65 | 2,522,300 | — | — |
| 2025-02-26 | $37.53 | $37.53 | 1,999,600 | — | — |
| 2025-02-25 | $36.92 | $36.92 | 2,420,100 | — | — |
| 2025-02-24 | $37.13 | $37.13 | 3,440,700 | — | — |
| 2025-02-21 | $36.85 | $36.85 | 3,490,700 | — | — |
| 2025-02-20 | $35.09 | $35.09 | 1,783,000 | — | — |
| 2025-02-19 | $35.07 | $35.07 | 2,825,600 | — | — |
| 2025-02-18 | $34.20 | $34.20 | 2,492,700 | — | — |
| 2025-02-14 | $35.00 | $35.00 | 2,855,000 | — | — |
| 2025-02-13 | $34.49 | $34.49 | 3,538,500 | — | — |
| 2025-02-12 | $32.80 | $32.80 | 4,914,500 | — | — |
| 2025-02-11 | $32.81 | $32.81 | 2,181,600 | — | — |
| 2025-02-10 | $33.50 | $33.50 | 2,529,300 | — | — |
| 2025-02-07 | $33.48 | $33.48 | 1,491,200 | — | — |
| 2025-02-06 | $33.67 | $33.67 | 1,577,900 | — | — |
| 2025-02-05 | $33.55 | $33.55 | 1,570,600 | — | — |
| 2025-02-04 | $33.12 | $33.12 | 1,549,300 | — | — |
| 2025-02-03 | $32.88 | $32.88 | 1,981,100 | — | — |
| 2025-01-31 | $33.15 | $33.15 | 2,421,500 | — | — |
| 2025-01-30 | $32.93 | $32.93 | 2,152,000 | — | — |
| 2025-01-29 | $32.96 | $32.96 | 2,249,100 | — | — |
| 2025-01-28 | $32.60 | $32.60 | 2,986,400 | — | — |
| 2025-01-27 | $32.73 | $32.73 | 3,087,300 | — | — |
| 2025-01-24 | $32.38 | $32.38 | 3,627,500 | — | — |
| 2025-01-23 | $34.13 | $34.13 | 2,895,200 | — | — |
| 2025-01-22 | $32.88 | $32.88 | 3,833,800 | — | — |
| 2025-01-21 | $36.43 | $36.43 | 2,210,700 | — | — |
| 2025-01-17 | $36.20 | $36.20 | 2,864,800 | — | — |
| 2025-01-16 | $36.55 | $36.55 | 2,115,400 | — | — |
| 2025-01-15 | $37.27 | $37.27 | 4,931,000 | — | — |
| 2025-01-14 | $35.65 | $35.65 | 4,257,400 | — | — |
| 2025-01-13 | $35.30 | $35.30 | 2,602,500 | — | — |
| 2025-01-10 | $36.02 | $36.02 | 3,120,400 | — | — |
| 2025-01-08 | $34.50 | $34.50 | 1,555,500 | — | — |
| 2025-01-07 | $34.21 | $34.21 | 2,441,400 | — | — |
| 2025-01-06 | $33.20 | $33.20 | 2,142,700 | — | — |
| 2025-01-03 | $33.97 | $33.97 | 1,307,400 | — | — |
| 2025-01-02 | $33.94 | $33.94 | 1,740,200 | — | — |