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
- 2000-12-01 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 | $39.63 | $52.15 | 2,484,400 | — | — |
| 2025-12-30 | $40.30 | $53.03 | 2,061,000 | — | — |
| 2025-12-29 | $40.40 | $53.16 | 3,225,000 | — | — |
| 2025-12-26 | $40.82 | $53.71 | 1,953,800 | — | — |
| 2025-12-24 | $40.94 | $53.87 | 814,500 | — | — |
| 2025-12-23 | $40.90 | $53.82 | 6,183,300 | — | — |
| 2025-12-22 | $40.79 | $53.68 | 3,063,400 | — | — |
| 2025-12-19 | $40.91 | $53.83 | 4,665,300 | — | — |
| 2025-12-18 | $41.30 | $54.35 | 5,281,900 | — | — |
| 2025-12-17 | $40.86 | $53.77 | 2,943,800 | — | — |
| 2025-12-16 | $42.86 | $56.40 | 2,095,900 | — | — |
| 2025-12-15 | $43.34 | $57.03 | 2,623,200 | — | — |
| 2025-12-12 | $43.60 | $57.37 | 1,833,100 | — | — |
| 2025-12-11 | $44.87 | $59.04 | 2,681,500 | — | — |
| 2025-12-10 | $43.39 | $57.10 | 2,677,500 | — | — |
| 2025-12-09 | $43.40 | $57.11 | 2,306,200 | — | — |
| 2025-12-08 | $43.35 | $57.04 | 2,291,600 | — | — |
| 2025-12-05 | $43.96 | $57.85 | 2,496,600 | — | — |
| 2025-12-04 | $45.45 | $59.81 | 3,319,600 | — | — |
| 2025-12-03 | $44.05 | $57.96 | 2,705,700 | — | — |
| 2025-12-02 | $42.65 | $56.12 | 2,325,300 | — | — |
| 2025-12-01 | $42.40 | $55.79 | 2,453,800 | — | — |
| 2025-11-28 | $42.93 | $56.49 | 1,192,900 | — | — |
| 2025-11-26 | $42.41 | $55.81 | 3,473,800 | — | — |
| 2025-11-25 | $41.84 | $55.06 | 2,737,100 | — | — |
| 2025-11-24 | $41.22 | $54.24 | 3,170,200 | — | — |
| 2025-11-21 | $40.05 | $52.70 | 3,035,300 | — | — |
| 2025-11-20 | $40.55 | $53.36 | 2,892,500 | — | — |
| 2025-11-19 | $41.62 | $54.77 | 2,372,000 | — | — |
| 2025-11-18 | $41.13 | $54.12 | 2,478,200 | — | — |
| 2025-11-17 | $41.12 | $54.11 | 3,844,500 | — | — |
| 2025-11-14 | $42.39 | $55.78 | 3,092,800 | — | — |
| 2025-11-13 | $43.04 | $56.64 | 4,435,400 | — | — |
| 2025-11-12 | $45.73 | $60.18 | 3,075,900 | — | — |
| 2025-11-11 | $45.35 | $59.68 | 3,214,800 | — | — |
| 2025-11-10 | $45.59 | $59.99 | 5,400,200 | — | — |
| 2025-11-07 | $45.72 | $60.16 | 7,929,500 | — | — |
| 2025-11-06 | $44.58 | $58.66 | 5,335,400 | — | — |
| 2025-11-05 | $47.41 | $62.39 | 2,663,100 | — | — |
| 2025-11-04 | $46.22 | $60.82 | 4,601,700 | — | — |
| 2025-11-03 | $48.05 | $63.23 | 3,150,000 | — | — |
| 2025-10-31 | $48.77 | $64.18 | 2,294,800 | — | — |
| 2025-10-30 | $48.79 | $64.20 | 2,511,100 | — | — |
| 2025-10-29 | $49.31 | $64.89 | 2,863,000 | — | — |
| 2025-10-28 | $50.01 | $65.81 | 4,110,700 | — | — |
| 2025-10-27 | $48.50 | $63.82 | 2,600,700 | — | — |
| 2025-10-24 | $48.95 | $64.41 | 2,753,700 | — | — |
| 2025-10-23 | $47.67 | $62.73 | 2,554,400 | — | — |
| 2025-10-22 | $46.45 | $61.12 | 4,636,300 | — | — |
| 2025-10-21 | $48.79 | $64.20 | 9,262,900 | — | — |
| 2025-10-20 | $47.88 | $63.00 | 2,810,300 | — | — |
| 2025-10-17 | $46.65 | $61.39 | 3,409,600 | — | — |
| 2025-10-16 | $48.46 | $63.77 | 4,707,900 | — | — |
| 2025-10-15 | $50.73 | $66.75 | 8,106,300 | — | — |
| 2025-10-14 | $48.23 | $63.47 | 4,685,800 | — | — |
| 2025-10-13 | $47.22 | $62.14 | 5,309,800 | — | — |
| 2025-10-10 | $43.98 | $57.87 | 5,373,200 | — | — |
| 2025-10-09 | $43.51 | $57.25 | 2,818,900 | — | — |
| 2025-10-08 | $44.04 | $57.95 | 2,255,100 | — | — |
| 2025-10-07 | $42.92 | $56.48 | 2,683,000 | — | — |
| 2025-10-06 | $43.93 | $57.81 | 3,201,100 | — | — |
| 2025-10-03 | $43.13 | $56.75 | 3,082,300 | — | — |
| 2025-10-02 | $43.47 | $57.20 | 2,972,200 | — | — |
| 2025-10-01 | $42.86 | $56.40 | 3,202,300 | — | — |
| 2025-09-30 | $42.07 | $55.36 | 3,302,000 | — | — |
| 2025-09-29 | $42.64 | $56.11 | 3,021,800 | — | — |
| 2025-09-26 | $42.17 | $55.49 | 2,250,800 | — | — |
| 2025-09-25 | $42.40 | $55.79 | 3,863,100 | — | — |
| 2025-09-24 | $43.75 | $57.57 | 2,588,500 | — | — |
| 2025-09-23 | $44.03 | $57.94 | 3,203,400 | — | — |
| 2025-09-22 | $44.75 | $58.89 | 3,142,600 | — | — |
| 2025-09-19 | $44.60 | $58.69 | 11,288,200 | — | — |
| 2025-09-18 | $42.42 | $55.82 | 4,604,700 | — | — |
| 2025-09-17 | $40.34 | $53.08 | 2,788,700 | — | — |
| 2025-09-16 | $40.79 | $53.68 | 2,565,800 | — | — |
| 2025-09-15 | $41.48 | $54.58 | 2,196,700 | — | — |
| 2025-09-12 | $41.01 | $53.96 | 2,445,000 | — | — |
| 2025-09-11 | $41.31 | $54.36 | 2,449,700 | — | — |
| 2025-09-10 | $41.36 | $54.43 | 2,037,400 | — | — |
| 2025-09-09 | $40.71 | $53.57 | 3,147,100 | — | — |
| 2025-09-08 | $40.81 | $53.70 | 3,506,100 | — | — |
| 2025-09-05 | $41.57 | $54.70 | 2,995,200 | — | — |
| 2025-09-04 | $41.47 | $54.57 | 4,877,600 | — | — |
| 2025-09-03 | $42.87 | $56.41 | 5,179,500 | — | — |
| 2025-09-02 | $41.74 | $54.93 | 5,208,400 | — | — |
| 2025-08-29 | $41.02 | $53.98 | 2,405,200 | — | — |
| 2025-08-28 | $41.61 | $54.75 | 2,716,500 | — | — |
| 2025-08-27 | $41.10 | $54.08 | 2,835,800 | — | — |
| 2025-08-26 | $41.41 | $54.49 | 4,004,300 | — | — |
| 2025-08-25 | $41.25 | $54.28 | 4,739,600 | — | — |
| 2025-08-22 | $41.55 | $54.68 | 3,060,000 | — | — |
| 2025-08-21 | $41.04 | $54.00 | 4,924,100 | — | — |
| 2025-08-20 | $40.88 | $53.79 | 5,769,900 | — | — |
| 2025-08-19 | $41.27 | $54.31 | 4,002,000 | — | — |
| 2025-08-18 | $42.12 | $55.43 | 2,617,100 | — | — |
| 2025-08-15 | $41.88 | $55.11 | 4,073,500 | — | — |
| 2025-08-14 | $41.55 | $54.68 | 3,880,600 | — | — |
| 2025-08-13 | $42.65 | $56.12 | 3,975,700 | — | — |
| 2025-08-12 | $43.46 | $57.19 | 3,631,600 | — | — |
| 2025-08-11 | $41.67 | $54.83 | 6,130,700 | — | — |
| 2025-08-08 | $41.89 | $55.12 | 5,135,100 | — | — |
| 2025-08-07 | $44.13 | $58.07 | 4,714,000 | — | — |
| 2025-08-06 | $43.91 | $57.78 | 6,989,100 | — | — |
| 2025-08-05 | $41.25 | $54.28 | 5,472,200 | — | — |
| 2025-08-04 | $39.99 | $52.62 | 7,573,400 | — | — |
| 2025-08-01 | $41.42 | $54.50 | 25,544,500 | — | — |
| 2025-07-31 | $56.77 | $74.70 | 4,162,500 | — | — |
| 2025-07-30 | $56.03 | $73.73 | 3,633,000 | — | — |
| 2025-07-29 | $55.99 | $73.68 | 3,155,700 | — | — |
| 2025-07-28 | $56.23 | $73.99 | 2,542,600 | — | — |
| 2025-07-25 | $56.61 | $74.49 | 2,821,200 | — | — |
| 2025-07-24 | $55.62 | $73.19 | 2,766,800 | — | — |
| 2025-07-23 | $55.64 | $73.22 | 2,880,000 | — | — |
| 2025-07-22 | $54.04 | $71.11 | 2,919,000 | — | — |
| 2025-07-21 | $54.03 | $71.10 | 2,709,900 | — | — |
| 2025-07-18 | $54.95 | $72.31 | 3,114,500 | — | — |
| 2025-07-17 | $53.93 | $70.97 | 2,828,200 | — | — |
| 2025-07-16 | $53.52 | $70.43 | 2,812,900 | — | — |
| 2025-07-15 | $52.95 | $69.68 | 2,196,300 | — | — |
| 2025-07-14 | $53.81 | $70.81 | 2,958,000 | — | — |
| 2025-07-11 | $52.27 | $68.78 | 2,468,300 | — | — |
| 2025-07-10 | $52.04 | $68.48 | 3,522,500 | — | — |
| 2025-07-09 | $51.64 | $67.95 | 2,015,300 | — | — |
| 2025-07-08 | $51.23 | $67.41 | 3,113,800 | — | — |
| 2025-07-07 | $52.19 | $68.68 | 2,531,100 | — | — |
| 2025-07-03 | $52.76 | $69.43 | 2,263,100 | — | — |
| 2025-07-02 | $51.48 | $67.74 | 2,801,800 | — | — |
| 2025-07-01 | $50.31 | $66.20 | 4,247,000 | — | — |
| 2025-06-30 | $51.27 | $67.47 | 1,942,100 | — | — |
| 2025-06-27 | $51.42 | $67.66 | 7,329,000 | — | — |
| 2025-06-26 | $51.38 | $67.61 | 3,945,200 | — | — |
| 2025-06-25 | $49.75 | $65.47 | 3,448,400 | — | — |
| 2025-06-24 | $51.24 | $67.43 | 4,885,400 | — | — |
| 2025-06-23 | $49.11 | $64.62 | 3,719,200 | — | — |
| 2025-06-20 | $49.64 | $65.32 | 8,491,200 | — | — |
| 2025-06-18 | $50.04 | $65.85 | 3,578,400 | — | — |
| 2025-06-17 | $49.88 | $65.64 | 5,047,300 | — | — |
| 2025-06-16 | $50.84 | $66.90 | 7,060,400 | — | — |
| 2025-06-13 | $48.28 | $63.53 | 3,745,000 | — | — |
| 2025-06-12 | $48.39 | $63.68 | 5,106,500 | — | — |
| 2025-06-11 | $49.79 | $65.52 | 11,845,700 | — | — |
| 2025-06-10 | $44.87 | $59.04 | 3,155,100 | — | — |
| 2025-06-09 | $45.14 | $59.40 | 4,855,900 | — | — |
| 2025-06-06 | $44.43 | $58.46 | 4,377,500 | — | — |
| 2025-06-05 | $42.95 | $56.52 | 2,310,500 | — | — |
| 2025-06-04 | $42.89 | $56.44 | 2,938,800 | — | — |
| 2025-06-03 | $43.39 | $57.10 | 5,073,700 | — | — |
| 2025-06-02 | $41.15 | $54.15 | 3,078,800 | — | — |
| 2025-05-30 | $41.58 | $54.71 | 2,566,000 | — | — |
| 2025-05-29 | $42.16 | $55.48 | 4,645,700 | — | — |
| 2025-05-28 | $42.44 | $55.85 | 5,086,000 | — | — |
| 2025-05-27 | $43.54 | $57.29 | 9,138,800 | — | — |
| 2025-05-23 | $41.04 | $54.00 | 8,254,000 | — | — |
| 2025-05-22 | $37.58 | $49.45 | 2,560,000 | — | — |
| 2025-05-21 | $37.88 | $49.85 | 2,530,800 | — | — |
| 2025-05-20 | $38.35 | $50.46 | 2,533,300 | — | — |
| 2025-05-19 | $37.90 | $49.87 | 1,570,600 | — | — |
| 2025-05-16 | $38.48 | $50.64 | 2,259,700 | — | — |
| 2025-05-15 | $38.53 | $50.70 | 2,405,700 | — | — |
| 2025-05-14 | $38.72 | $50.95 | 2,405,600 | — | — |
| 2025-05-13 | $38.77 | $51.02 | 3,564,200 | — | — |
| 2025-05-12 | $37.53 | $49.39 | 3,177,300 | — | — |
| 2025-05-09 | $35.86 | $47.19 | 2,521,300 | — | — |
| 2025-05-08 | $35.61 | $46.86 | 2,023,400 | — | — |
| 2025-05-07 | $34.81 | $45.81 | 2,538,500 | — | — |
| 2025-05-06 | $35.11 | $46.20 | 2,829,300 | — | — |
| 2025-05-05 | $34.42 | $45.29 | 3,128,600 | — | — |
| 2025-05-02 | $35.77 | $47.07 | 5,549,400 | — | — |
| 2025-05-01 | $35.78 | $47.08 | 3,922,600 | — | — |
| 2025-04-30 | $34.89 | $45.91 | 2,402,700 | — | — |
| 2025-04-29 | $35.07 | $46.15 | 1,747,400 | — | — |
| 2025-04-28 | $35.02 | $46.08 | 2,758,600 | — | — |
| 2025-04-25 | $35.56 | $46.79 | 2,321,000 | — | — |
| 2025-04-24 | $35.60 | $46.85 | 3,355,000 | — | — |
| 2025-04-23 | $34.44 | $45.32 | 2,383,700 | — | — |
| 2025-04-22 | $33.88 | $44.58 | 2,380,100 | — | — |
| 2025-04-21 | $33.01 | $43.44 | 2,499,900 | — | — |
| 2025-04-17 | $33.96 | $44.69 | 1,746,700 | — | — |
| 2025-04-16 | $33.55 | $44.15 | 2,098,500 | — | — |
| 2025-04-15 | $33.99 | $44.73 | 1,484,100 | — | — |
| 2025-04-14 | $33.61 | $44.23 | 1,617,800 | — | — |
| 2025-04-11 | $33.28 | $43.79 | 3,873,800 | — | — |
| 2025-04-10 | $33.07 | $43.52 | 2,666,400 | — | — |
| 2025-04-09 | $34.73 | $45.70 | 3,456,300 | — | — |
| 2025-04-08 | $30.86 | $40.61 | 3,042,900 | — | — |
| 2025-04-07 | $31.55 | $41.52 | 4,418,100 | — | — |
| 2025-04-04 | $31.02 | $40.82 | 4,643,000 | — | — |
| 2025-04-03 | $33.97 | $44.70 | 2,804,800 | — | — |
| 2025-04-02 | $37.22 | $48.98 | 2,432,200 | — | — |
| 2025-04-01 | $36.35 | $47.83 | 2,543,200 | — | — |
| 2025-03-31 | $35.82 | $47.14 | 2,064,100 | — | — |
| 2025-03-28 | $36.19 | $47.62 | 2,236,600 | — | — |
| 2025-03-27 | $37.16 | $48.90 | 1,613,300 | — | — |
| 2025-03-26 | $37.74 | $49.66 | 2,415,400 | — | — |
| 2025-03-25 | $38.74 | $50.98 | 1,783,200 | — | — |
| 2025-03-24 | $38.92 | $51.21 | 2,617,800 | — | — |
| 2025-03-21 | $37.66 | $49.56 | 5,006,300 | — | — |
| 2025-03-20 | $37.67 | $49.57 | 1,776,500 | — | — |
| 2025-03-19 | $38.24 | $50.32 | 2,250,800 | — | — |
| 2025-03-18 | $37.20 | $48.95 | 2,335,500 | — | — |
| 2025-03-17 | $37.35 | $49.15 | 1,997,800 | — | — |
| 2025-03-14 | $36.81 | $48.44 | 2,861,400 | — | — |
| 2025-03-13 | $34.94 | $45.98 | 2,344,200 | — | — |
| 2025-03-12 | $35.57 | $46.81 | 3,322,400 | — | — |
| 2025-03-11 | $35.60 | $46.85 | 3,775,300 | — | — |
| 2025-03-10 | $34.29 | $45.12 | 4,956,200 | — | — |
| 2025-03-07 | $36.14 | $47.56 | 3,625,700 | — | — |
| 2025-03-06 | $36.58 | $48.14 | 3,463,300 | — | — |
| 2025-03-05 | $37.06 | $48.77 | 3,491,900 | — | — |
| 2025-03-04 | $35.93 | $47.28 | 3,592,100 | — | — |
| 2025-03-03 | $36.92 | $48.58 | 3,479,200 | — | — |
| 2025-02-28 | $38.03 | $50.04 | 3,619,800 | — | — |
| 2025-02-27 | $37.34 | $49.14 | 2,423,300 | — | — |
| 2025-02-26 | $37.71 | $49.62 | 3,442,500 | — | — |
| 2025-02-25 | $36.81 | $48.44 | 4,121,900 | — | — |
| 2025-02-24 | $37.16 | $48.90 | 2,793,000 | — | — |
| 2025-02-21 | $37.73 | $49.65 | 4,140,900 | — | — |
| 2025-02-20 | $39.83 | $52.41 | 4,492,600 | — | — |
| 2025-02-19 | $39.53 | $52.02 | 5,253,300 | — | — |
| 2025-02-18 | $39.75 | $52.31 | 9,900,400 | — | — |
| 2025-02-14 | $43.40 | $57.11 | 7,144,300 | — | — |
| 2025-02-13 | $44.93 | $59.12 | 6,428,400 | — | — |
| 2025-02-12 | $46.36 | $61.00 | 3,192,800 | — | — |
| 2025-02-11 | $47.86 | $62.98 | 2,601,100 | — | — |
| 2025-02-10 | $50.14 | $65.98 | 1,402,300 | — | — |
| 2025-02-07 | $49.34 | $64.93 | 3,178,000 | — | — |
| 2025-02-06 | $48.80 | $64.22 | 2,166,300 | — | — |
| 2025-02-05 | $47.77 | $62.86 | 2,441,400 | — | — |
| 2025-02-04 | $47.64 | $62.69 | 1,924,500 | — | — |
| 2025-02-03 | $47.14 | $62.03 | 2,287,700 | — | — |
| 2025-01-31 | $48.21 | $63.44 | 2,717,700 | — | — |
| 2025-01-30 | $48.54 | $63.87 | 2,070,500 | — | — |
| 2025-01-29 | $48.10 | $63.29 | 3,704,300 | — | — |
| 2025-01-28 | $46.54 | $61.24 | 3,342,800 | — | — |
| 2025-01-27 | $46.34 | $60.98 | 6,043,900 | — | — |
| 2025-01-24 | $54.57 | $71.81 | 1,970,700 | — | — |
| 2025-01-23 | $55.28 | $72.74 | 2,860,000 | — | — |
| 2025-01-22 | $54.26 | $71.40 | 2,167,200 | — | — |
| 2025-01-21 | $53.52 | $70.43 | 3,462,300 | — | — |
| 2025-01-17 | $50.39 | $66.31 | 4,732,100 | — | — |
| 2025-01-16 | $49.51 | $65.15 | 3,020,500 | — | — |
| 2025-01-15 | $49.28 | $64.85 | 1,794,900 | — | — |
| 2025-01-14 | $48.73 | $64.12 | 1,685,300 | — | — |
| 2025-01-13 | $48.11 | $63.31 | 2,183,600 | — | — |
| 2025-01-10 | $48.23 | $63.47 | 2,101,900 | — | — |
| 2025-01-08 | $49.32 | $64.90 | 3,107,300 | — | — |
| 2025-01-07 | $50.54 | $66.50 | 2,223,300 | — | — |
| 2025-01-06 | $51.68 | $68.01 | 2,183,400 | — | — |
| 2025-01-03 | $51.00 | $67.11 | 1,612,800 | — | — |
| 2025-01-02 | $49.27 | $64.83 | 1,075,000 | — | — |