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
- 2001-07-20 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 | $36.54 | $44.71 | 1,979,700 | — | — |
| 2025-12-30 | $36.44 | $44.59 | 2,780,700 | — | — |
| 2025-12-29 | $36.34 | $44.47 | 2,560,100 | — | — |
| 2025-12-26 | $36.46 | $44.61 | 2,261,300 | — | — |
| 2025-12-24 | $36.40 | $44.54 | 1,536,800 | — | — |
| 2025-12-23 | $36.28 | $44.39 | 2,471,800 | — | — |
| 2025-12-22 | $36.29 | $44.40 | 3,060,100 | — | — |
| 2025-12-19 | $35.89 | $43.91 | 4,805,800 | — | — |
| 2025-12-18 | $35.15 | $43.01 | 2,397,200 | — | — |
| 2025-12-17 | $35.13 | $42.98 | 3,244,300 | — | — |
| 2025-12-16 | $35.30 | $43.19 | 3,599,300 | — | — |
| 2025-12-15 | $35.99 | $44.04 | 3,475,600 | — | — |
| 2025-12-12 | $35.89 | $43.91 | 2,994,600 | — | — |
| 2025-12-11 | $35.83 | $43.84 | 3,801,300 | — | — |
| 2025-12-10 | $35.42 | $43.34 | 2,585,400 | — | — |
| 2025-12-09 | $35.17 | $43.03 | 3,131,900 | — | — |
| 2025-12-08 | $35.16 | $43.02 | 4,320,000 | — | — |
| 2025-12-05 | $35.72 | $43.71 | 3,101,300 | — | — |
| 2025-12-04 | $35.96 | $44.00 | 2,412,300 | — | — |
| 2025-12-03 | $35.87 | $43.89 | 2,896,700 | — | — |
| 2025-12-02 | $35.84 | $43.85 | 3,951,500 | — | — |
| 2025-12-01 | $35.44 | $43.36 | 8,691,200 | — | — |
| 2025-11-28 | $36.82 | $45.05 | 1,572,900 | — | — |
| 2025-11-26 | $36.63 | $44.82 | 2,228,100 | — | — |
| 2025-11-25 | $36.18 | $44.27 | 2,708,300 | — | — |
| 2025-11-24 | $36.38 | $44.51 | 3,874,300 | — | — |
| 2025-11-21 | $36.67 | $44.87 | 4,854,800 | — | — |
| 2025-11-20 | $36.88 | $45.13 | 4,286,600 | — | — |
| 2025-11-19 | $36.46 | $44.61 | 2,994,200 | — | — |
| 2025-11-18 | $37.13 | $45.43 | 4,245,300 | — | — |
| 2025-11-17 | $36.84 | $45.08 | 3,954,700 | — | — |
| 2025-11-14 | $36.44 | $44.59 | 2,389,800 | — | — |
| 2025-11-13 | $36.27 | $44.38 | 3,739,900 | — | — |
| 2025-11-12 | $36.48 | $44.64 | 3,588,600 | — | — |
| 2025-11-11 | $36.70 | $44.91 | 2,600,900 | — | — |
| 2025-11-10 | $36.07 | $44.14 | 2,417,000 | — | — |
| 2025-11-07 | $35.81 | $43.82 | 3,478,800 | — | — |
| 2025-11-06 | $35.69 | $43.67 | 4,087,500 | — | — |
| 2025-11-05 | $35.83 | $43.84 | 4,880,200 | — | — |
| 2025-11-04 | $36.24 | $44.34 | 3,778,800 | — | — |
| 2025-11-03 | $36.50 | $44.66 | 2,905,000 | — | — |
| 2025-10-31 | $36.22 | $44.32 | 3,500,600 | — | — |
| 2025-10-30 | $36.88 | $45.13 | 4,950,800 | — | — |
| 2025-10-29 | $36.99 | $45.26 | 3,429,200 | — | — |
| 2025-10-28 | $37.00 | $45.27 | 3,034,900 | — | — |
| 2025-10-27 | $36.64 | $44.83 | 4,384,300 | — | — |
| 2025-10-24 | $36.76 | $44.98 | 3,586,100 | — | — |
| 2025-10-23 | $36.46 | $44.61 | 3,710,300 | — | — |
| 2025-10-22 | $37.18 | $45.49 | 3,023,800 | — | — |
| 2025-10-21 | $36.69 | $44.89 | 2,758,400 | — | — |
| 2025-10-20 | $36.63 | $44.82 | 4,258,800 | — | — |
| 2025-10-17 | $36.74 | $44.95 | 5,105,200 | — | — |
| 2025-10-16 | $35.44 | $43.36 | 6,524,800 | — | — |
| 2025-10-15 | $36.05 | $44.11 | 5,925,900 | — | — |
| 2025-10-14 | $35.11 | $42.96 | 2,601,300 | — | — |
| 2025-10-13 | $35.08 | $42.92 | 4,265,400 | — | — |
| 2025-10-10 | $34.82 | $42.61 | 3,768,200 | — | — |
| 2025-10-09 | $34.77 | $42.54 | 3,312,100 | — | — |
| 2025-10-08 | $34.58 | $42.31 | 2,720,100 | — | — |
| 2025-10-07 | $34.91 | $42.72 | 3,676,400 | — | — |
| 2025-10-06 | $34.83 | $42.62 | 3,094,500 | — | — |
| 2025-10-03 | $34.25 | $41.91 | 2,932,000 | — | — |
| 2025-10-02 | $34.09 | $41.71 | 3,581,800 | — | — |
| 2025-10-01 | $33.80 | $41.36 | 4,002,900 | — | — |
| 2025-09-30 | $34.16 | $41.80 | 3,531,500 | — | — |
| 2025-09-29 | $34.14 | $41.77 | 2,535,600 | — | — |
| 2025-09-26 | $34.15 | $41.79 | 3,439,500 | — | — |
| 2025-09-25 | $34.25 | $41.91 | 2,494,800 | — | — |
| 2025-09-24 | $34.46 | $42.17 | 3,918,200 | — | — |
| 2025-09-23 | $34.66 | $42.41 | 3,041,600 | — | — |
| 2025-09-22 | $35.06 | $42.90 | 3,084,000 | — | — |
| 2025-09-19 | $35.45 | $43.38 | 3,559,800 | — | — |
| 2025-09-18 | $35.62 | $43.58 | 2,348,000 | — | — |
| 2025-09-17 | $35.97 | $44.01 | 5,584,700 | — | — |
| 2025-09-16 | $35.16 | $43.02 | 2,993,800 | — | — |
| 2025-09-15 | $35.08 | $42.92 | 3,622,300 | — | — |
| 2025-09-12 | $35.07 | $42.91 | 1,775,000 | — | — |
| 2025-09-11 | $35.39 | $43.30 | 3,523,100 | — | — |
| 2025-09-10 | $35.22 | $43.09 | 2,862,200 | — | — |
| 2025-09-09 | $35.00 | $42.83 | 3,368,700 | — | — |
| 2025-09-08 | $35.38 | $43.29 | 1,950,600 | — | — |
| 2025-09-05 | $35.30 | $43.19 | 3,437,200 | — | — |
| 2025-09-04 | $35.32 | $43.22 | 3,517,600 | — | — |
| 2025-09-03 | $35.31 | $43.21 | 3,168,400 | — | — |
| 2025-09-02 | $34.95 | $42.76 | 6,040,000 | — | — |
| 2025-08-29 | $35.58 | $43.54 | 2,966,000 | — | — |
| 2025-08-28 | $35.56 | $43.51 | 3,485,200 | — | — |
| 2025-08-27 | $36.15 | $44.23 | 3,088,600 | — | — |
| 2025-08-26 | $36.33 | $44.46 | 3,108,200 | — | — |
| 2025-08-25 | $36.40 | $44.54 | 3,985,000 | — | — |
| 2025-08-22 | $36.99 | $45.27 | 4,608,800 | — | — |
| 2025-08-21 | $37.71 | $46.14 | 2,017,800 | — | — |
| 2025-08-20 | $37.49 | $45.88 | 4,003,800 | — | — |
| 2025-08-19 | $37.43 | $45.80 | 3,348,800 | — | — |
| 2025-08-18 | $37.72 | $46.16 | 2,822,200 | — | — |
| 2025-08-15 | $37.50 | $45.88 | 3,308,400 | — | — |
| 2025-08-14 | $36.92 | $45.18 | 2,775,600 | — | — |
| 2025-08-13 | $37.00 | $45.27 | 4,368,000 | — | — |
| 2025-08-12 | $36.92 | $45.17 | 3,003,600 | — | — |
| 2025-08-11 | $37.04 | $45.33 | 3,504,800 | — | — |
| 2025-08-08 | $37.36 | $45.25 | 3,425,800 | — | — |
| 2025-08-07 | $37.87 | $45.87 | 2,660,600 | — | — |
| 2025-08-06 | $37.94 | $45.96 | 2,194,200 | — | — |
| 2025-08-05 | $37.87 | $45.87 | 2,042,800 | — | — |
| 2025-08-04 | $38.24 | $46.32 | 3,468,200 | — | — |
| 2025-08-01 | $38.49 | $46.62 | 1,722,400 | — | — |
| 2025-07-31 | $38.38 | $46.50 | 2,352,000 | — | — |
| 2025-07-30 | $38.23 | $46.20 | 3,822,800 | — | — |
| 2025-07-29 | $38.73 | $46.81 | 4,079,200 | — | — |
| 2025-07-28 | $38.39 | $46.40 | 4,027,600 | — | — |
| 2025-07-25 | $38.92 | $47.04 | 2,680,600 | — | — |
| 2025-07-24 | $39.00 | $47.13 | 4,708,000 | — | — |
| 2025-07-23 | $39.47 | $47.70 | 5,121,200 | — | — |
| 2025-07-22 | $39.08 | $47.24 | 3,779,000 | — | — |
| 2025-07-21 | $39.23 | $47.41 | 7,825,800 | — | — |
| 2025-07-18 | $37.64 | $45.49 | 5,875,600 | — | — |
| 2025-07-17 | $38.07 | $46.01 | 4,537,600 | — | — |
| 2025-07-16 | $37.85 | $45.74 | 3,666,200 | — | — |
| 2025-07-15 | $37.63 | $45.47 | 2,739,600 | — | — |
| 2025-07-14 | $37.61 | $45.45 | 4,525,200 | — | — |
| 2025-07-11 | $38.01 | $45.93 | 1,997,400 | — | — |
| 2025-07-10 | $38.34 | $46.34 | 2,235,000 | — | — |
| 2025-07-09 | $38.44 | $46.45 | 3,178,400 | — | — |
| 2025-07-08 | $38.08 | $46.03 | 3,246,600 | — | — |
| 2025-07-07 | $37.74 | $45.61 | 3,509,000 | — | — |
| 2025-07-03 | $38.27 | $46.25 | 3,237,800 | — | — |
| 2025-07-02 | $38.09 | $46.03 | 3,873,600 | — | — |
| 2025-07-01 | $38.36 | $46.35 | 3,282,400 | — | — |
| 2025-06-30 | $38.33 | $46.33 | 2,526,200 | — | — |
| 2025-06-27 | $38.51 | $46.55 | 3,088,000 | — | — |
| 2025-06-26 | $38.46 | $46.48 | 7,793,400 | — | — |
| 2025-06-25 | $37.98 | $45.90 | 4,491,200 | — | — |
| 2025-06-24 | $37.55 | $45.38 | 3,503,400 | — | — |
| 2025-06-23 | $37.49 | $45.31 | 2,860,600 | — | — |
| 2025-06-20 | $37.31 | $45.09 | 4,873,000 | — | — |
| 2025-06-18 | $37.20 | $44.96 | 4,519,000 | — | — |
| 2025-06-17 | $36.99 | $44.70 | 7,815,200 | — | — |
| 2025-06-16 | $37.42 | $45.22 | 5,337,600 | — | — |
| 2025-06-13 | $36.97 | $44.67 | 5,914,400 | — | — |
| 2025-06-12 | $37.94 | $45.85 | 3,228,800 | — | — |
| 2025-06-11 | $38.04 | $45.97 | 3,390,800 | — | — |
| 2025-06-10 | $38.27 | $46.25 | 2,517,400 | — | — |
| 2025-06-09 | $38.12 | $46.06 | 5,334,000 | — | — |
| 2025-06-06 | $38.74 | $46.82 | 6,465,400 | — | — |
| 2025-06-05 | $37.86 | $45.75 | 3,602,600 | — | — |
| 2025-06-04 | $37.54 | $45.37 | 2,778,400 | — | — |
| 2025-06-03 | $37.43 | $45.24 | 5,617,800 | — | — |
| 2025-06-02 | $37.86 | $45.76 | 4,359,800 | — | — |
| 2025-05-30 | $37.70 | $45.56 | 5,567,600 | — | — |
| 2025-05-29 | $37.37 | $45.16 | 4,669,200 | — | — |
| 2025-05-28 | $37.07 | $44.80 | 4,151,600 | — | — |
| 2025-05-27 | $37.08 | $44.81 | 5,327,200 | — | — |
| 2025-05-23 | $36.99 | $44.70 | 6,189,000 | — | — |
| 2025-05-22 | $36.36 | $43.94 | 4,091,000 | — | — |
| 2025-05-21 | $36.47 | $44.07 | 2,906,600 | — | — |
| 2025-05-20 | $36.54 | $44.15 | 3,299,000 | — | — |
| 2025-05-19 | $36.89 | $44.58 | 2,664,200 | — | — |
| 2025-05-16 | $36.51 | $44.12 | 2,986,800 | — | — |
| 2025-05-15 | $36.67 | $44.31 | 5,173,600 | — | — |
| 2025-05-14 | $35.83 | $43.30 | 3,688,800 | — | — |
| 2025-05-13 | $36.20 | $43.74 | 3,617,800 | — | — |
| 2025-05-12 | $36.26 | $43.82 | 4,981,000 | — | — |
| 2025-05-09 | $35.24 | $42.59 | 4,646,400 | — | — |
| 2025-05-08 | $34.75 | $42.00 | 10,114,000 | — | — |
| 2025-05-07 | $36.42 | $44.01 | 5,273,000 | — | — |
| 2025-05-06 | $36.51 | $44.12 | 3,709,200 | — | — |
| 2025-05-05 | $36.79 | $44.46 | 3,154,000 | — | — |
| 2025-05-02 | $36.79 | $44.47 | 2,951,600 | — | — |
| 2025-05-01 | $36.14 | $43.68 | 2,446,800 | — | — |
| 2025-04-30 | $36.35 | $43.92 | 3,519,400 | — | — |
| 2025-04-29 | $36.22 | $43.77 | 4,198,400 | — | — |
| 2025-04-28 | $35.92 | $43.41 | 3,528,200 | — | — |
| 2025-04-25 | $36.08 | $43.61 | 5,844,200 | — | — |
| 2025-04-24 | $36.00 | $43.51 | 8,243,400 | — | — |
| 2025-04-23 | $36.15 | $43.68 | 8,603,400 | — | — |
| 2025-04-22 | $37.59 | $45.43 | 9,632,800 | — | — |
| 2025-04-21 | $36.88 | $44.58 | 8,308,600 | — | — |
| 2025-04-17 | $36.02 | $43.53 | 11,065,200 | — | — |
| 2025-04-16 | $34.63 | $41.85 | 14,542,800 | — | — |
| 2025-04-15 | $34.71 | $41.94 | 9,284,400 | — | — |
| 2025-04-14 | $33.69 | $40.72 | 13,104,800 | — | — |
| 2025-04-11 | $33.74 | $40.77 | 6,114,400 | — | — |
| 2025-04-10 | $32.51 | $39.30 | 5,192,600 | — | — |
| 2025-04-09 | $32.83 | $39.68 | 7,466,600 | — | — |
| 2025-04-08 | $31.91 | $38.56 | 8,306,200 | — | — |
| 2025-04-07 | $31.89 | $38.54 | 9,984,800 | — | — |
| 2025-04-04 | $32.45 | $39.22 | 16,424,600 | — | — |
| 2025-04-03 | $33.48 | $40.46 | 13,286,400 | — | — |
| 2025-04-02 | $33.06 | $39.95 | 4,498,000 | — | — |
| 2025-04-01 | $32.63 | $39.43 | 6,425,200 | — | — |
| 2025-03-31 | $33.22 | $40.15 | 3,653,000 | — | — |
| 2025-03-28 | $33.06 | $39.96 | 4,279,600 | — | — |
| 2025-03-27 | $33.42 | $40.40 | 10,107,400 | — | — |
| 2025-03-26 | $32.95 | $39.82 | 6,286,400 | — | — |
| 2025-03-25 | $32.95 | $39.82 | 5,547,200 | — | — |
| 2025-03-24 | $32.90 | $39.76 | 8,377,000 | — | — |
| 2025-03-21 | $32.26 | $38.99 | 7,128,800 | — | — |
| 2025-03-20 | $31.86 | $38.50 | 7,865,000 | — | — |
| 2025-03-19 | $31.58 | $38.17 | 7,025,000 | — | — |
| 2025-03-18 | $31.20 | $37.71 | 5,750,400 | — | — |
| 2025-03-17 | $30.81 | $37.24 | 4,121,400 | — | — |
| 2025-03-14 | $30.34 | $36.67 | 2,651,400 | — | — |
| 2025-03-13 | $30.01 | $36.27 | 3,149,400 | — | — |
| 2025-03-12 | $30.24 | $36.55 | 4,270,800 | — | — |
| 2025-03-11 | $29.91 | $36.15 | 7,577,800 | — | — |
| 2025-03-10 | $29.40 | $35.53 | 4,725,000 | — | — |
| 2025-03-07 | $29.55 | $35.71 | 5,580,200 | — | — |
| 2025-03-06 | $29.54 | $35.69 | 4,963,600 | — | — |
| 2025-03-05 | $30.16 | $36.45 | 5,238,400 | — | — |
| 2025-03-04 | $29.85 | $36.07 | 4,825,800 | — | — |
| 2025-03-03 | $30.33 | $36.65 | 5,843,800 | — | — |
| 2025-02-28 | $30.81 | $37.24 | 4,108,800 | — | — |
| 2025-02-27 | $30.20 | $36.49 | 3,791,400 | — | — |
| 2025-02-26 | $29.99 | $36.24 | 3,746,600 | — | — |
| 2025-02-25 | $30.08 | $36.35 | 3,912,200 | — | — |
| 2025-02-24 | $29.83 | $36.05 | 7,466,000 | — | — |
| 2025-02-21 | $29.74 | $35.94 | 4,249,400 | — | — |
| 2025-02-20 | $29.79 | $36.00 | 3,207,200 | — | — |
| 2025-02-19 | $30.38 | $36.71 | 4,976,200 | — | — |
| 2025-02-18 | $30.25 | $36.56 | 6,841,000 | — | — |
| 2025-02-14 | $30.12 | $36.40 | 4,418,800 | — | — |
| 2025-02-13 | $30.08 | $36.36 | 8,055,000 | — | — |
| 2025-02-12 | $30.14 | $36.43 | 5,946,200 | — | — |
| 2025-02-11 | $30.34 | $36.67 | 4,207,000 | — | — |
| 2025-02-10 | $30.29 | $36.60 | 4,698,800 | — | — |
| 2025-02-07 | $30.61 | $36.99 | 3,137,200 | — | — |
| 2025-02-06 | $30.98 | $37.43 | 2,759,600 | — | — |
| 2025-02-05 | $30.80 | $37.22 | 4,390,000 | — | — |
| 2025-02-04 | $30.55 | $36.92 | 3,731,200 | — | — |
| 2025-02-03 | $29.93 | $36.18 | 3,742,200 | — | — |
| 2025-01-31 | $30.32 | $36.64 | 4,050,000 | — | — |
| 2025-01-30 | $30.25 | $36.56 | 2,831,600 | — | — |
| 2025-01-29 | $29.79 | $36.00 | 3,023,400 | — | — |
| 2025-01-28 | $30.17 | $36.46 | 4,815,200 | — | — |
| 2025-01-27 | $29.36 | $35.48 | 5,806,000 | — | — |
| 2025-01-24 | $29.17 | $35.25 | 6,543,200 | — | — |
| 2025-01-23 | $29.48 | $35.63 | 8,567,400 | — | — |
| 2025-01-22 | $30.34 | $36.67 | 11,277,400 | — | — |
| 2025-01-21 | $29.43 | $35.57 | 5,289,600 | — | — |
| 2025-01-17 | $29.20 | $35.29 | 3,595,400 | — | — |
| 2025-01-16 | $29.32 | $35.43 | 3,542,200 | — | — |
| 2025-01-15 | $29.58 | $35.75 | 5,807,800 | — | — |
| 2025-01-14 | $29.26 | $35.37 | 6,302,200 | — | — |
| 2025-01-13 | $29.03 | $35.08 | 6,931,400 | — | — |
| 2025-01-10 | $29.32 | $35.43 | 11,897,200 | — | — |
| 2025-01-08 | $30.19 | $36.49 | 3,497,400 | — | — |
| 2025-01-07 | $30.74 | $37.14 | 4,421,600 | — | — |
| 2025-01-06 | $30.99 | $37.45 | 11,405,400 | — | — |
| 2025-01-03 | $31.27 | $37.79 | 3,996,200 | — | — |
| 2025-01-02 | $32.03 | $38.71 | 2,920,400 | — | — |