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
- 2010-03-26 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 | $47.05 | $54.98 | 953,500 | — | — |
| 2025-12-30 | $46.98 | $54.89 | 1,281,100 | — | — |
| 2025-12-29 | $48.35 | $56.49 | 1,360,400 | — | — |
| 2025-12-26 | $48.48 | $56.65 | 386,400 | — | — |
| 2025-12-24 | $48.61 | $56.80 | 354,300 | — | — |
| 2025-12-23 | $48.91 | $57.15 | 1,093,300 | — | — |
| 2025-12-22 | $48.66 | $56.86 | 2,203,500 | — | — |
| 2025-12-19 | $49.12 | $57.39 | 1,667,900 | — | — |
| 2025-12-18 | $48.28 | $56.41 | 1,515,800 | — | — |
| 2025-12-17 | $47.58 | $55.60 | 1,927,000 | — | — |
| 2025-12-16 | $47.80 | $55.85 | 1,293,500 | — | — |
| 2025-12-15 | $47.77 | $55.82 | 1,310,200 | — | — |
| 2025-12-12 | $47.98 | $56.06 | 740,800 | — | — |
| 2025-12-11 | $47.88 | $55.95 | 1,185,800 | — | — |
| 2025-12-10 | $48.66 | $56.86 | 1,098,000 | — | — |
| 2025-12-09 | $47.48 | $55.48 | 1,667,800 | — | — |
| 2025-12-08 | $47.11 | $55.05 | 755,000 | — | — |
| 2025-12-05 | $47.90 | $55.97 | 1,045,400 | — | — |
| 2025-12-04 | $47.20 | $55.15 | 881,700 | — | — |
| 2025-12-03 | $47.28 | $55.24 | 1,180,100 | — | — |
| 2025-12-02 | $47.21 | $55.16 | 1,198,900 | — | — |
| 2025-12-01 | $46.69 | $54.56 | 1,240,900 | — | — |
| 2025-11-28 | $46.10 | $53.87 | 562,300 | — | — |
| 2025-11-26 | $46.56 | $54.40 | 1,527,600 | — | — |
| 2025-11-25 | $46.21 | $53.99 | 1,947,800 | — | — |
| 2025-11-24 | $45.39 | $53.04 | 2,091,200 | — | — |
| 2025-11-21 | $43.92 | $51.32 | 2,610,100 | — | — |
| 2025-11-20 | $44.20 | $51.65 | 1,601,600 | — | — |
| 2025-11-19 | $44.08 | $51.51 | 1,279,800 | — | — |
| 2025-11-18 | $45.22 | $52.84 | 1,774,600 | — | — |
| 2025-11-17 | $44.94 | $52.51 | 3,255,700 | — | — |
| 2025-11-14 | $43.80 | $51.18 | 2,663,500 | — | — |
| 2025-11-13 | $44.99 | $52.57 | 3,842,100 | — | — |
| 2025-11-12 | $45.45 | $53.11 | 2,867,600 | — | — |
| 2025-11-11 | $45.20 | $52.81 | 2,322,900 | — | — |
| 2025-11-10 | $44.61 | $52.12 | 5,002,200 | — | — |
| 2025-11-07 | $41.07 | $47.99 | 1,187,400 | — | — |
| 2025-11-06 | $40.25 | $47.03 | 1,186,100 | — | — |
| 2025-11-05 | $40.73 | $47.59 | 2,114,800 | — | — |
| 2025-11-04 | $40.18 | $46.95 | 2,378,300 | — | — |
| 2025-11-03 | $39.60 | $46.27 | 2,151,900 | — | — |
| 2025-10-31 | $38.60 | $45.10 | 636,800 | — | — |
| 2025-10-30 | $38.75 | $45.28 | 1,788,100 | — | — |
| 2025-10-29 | $38.29 | $44.74 | 1,032,600 | — | — |
| 2025-10-28 | $38.25 | $44.69 | 1,146,800 | — | — |
| 2025-10-27 | $38.74 | $45.27 | 1,256,900 | — | — |
| 2025-10-24 | $38.61 | $45.11 | 719,500 | — | — |
| 2025-10-23 | $38.70 | $45.22 | 683,100 | — | — |
| 2025-10-22 | $38.53 | $45.02 | 1,077,600 | — | — |
| 2025-10-21 | $38.30 | $44.75 | 653,400 | — | — |
| 2025-10-20 | $38.50 | $44.99 | 1,074,200 | — | — |
| 2025-10-17 | $37.79 | $44.16 | 2,256,700 | — | — |
| 2025-10-16 | $37.19 | $43.45 | 712,200 | — | — |
| 2025-10-15 | $36.99 | $43.22 | 641,200 | — | — |
| 2025-10-14 | $37.07 | $43.31 | 943,700 | — | — |
| 2025-10-13 | $37.31 | $43.60 | 1,380,000 | — | — |
| 2025-10-10 | $37.18 | $43.44 | 1,968,600 | — | — |
| 2025-10-09 | $37.42 | $43.72 | 2,094,600 | — | — |
| 2025-10-08 | $37.78 | $44.14 | 1,948,600 | — | — |
| 2025-10-07 | $38.06 | $44.47 | 927,900 | — | — |
| 2025-10-06 | $38.31 | $44.76 | 1,686,300 | — | — |
| 2025-10-03 | $38.50 | $44.99 | 2,400,800 | — | — |
| 2025-10-02 | $39.05 | $45.63 | 1,496,900 | — | — |
| 2025-10-01 | $39.28 | $45.90 | 1,668,600 | — | — |
| 2025-09-30 | $39.11 | $45.70 | 2,329,300 | — | — |
| 2025-09-29 | $39.82 | $46.53 | 1,678,900 | — | — |
| 2025-09-26 | $39.23 | $45.84 | 2,511,000 | — | — |
| 2025-09-25 | $39.15 | $45.75 | 3,077,300 | — | — |
| 2025-09-24 | $39.97 | $46.70 | 4,799,400 | — | — |
| 2025-09-23 | $38.25 | $44.69 | 3,020,100 | — | — |
| 2025-09-22 | $38.78 | $45.31 | 2,120,900 | — | — |
| 2025-09-19 | $38.78 | $45.31 | 1,601,300 | — | — |
| 2025-09-18 | $38.09 | $44.51 | 1,298,000 | — | — |
| 2025-09-17 | $38.22 | $44.66 | 4,575,300 | — | — |
| 2025-09-16 | $37.09 | $43.34 | 1,340,200 | — | — |
| 2025-09-15 | $36.83 | $43.03 | 2,040,200 | — | — |
| 2025-09-12 | $37.16 | $43.42 | 1,515,200 | — | — |
| 2025-09-11 | $36.94 | $43.16 | 1,566,000 | — | — |
| 2025-09-10 | $37.07 | $43.31 | 1,428,100 | — | — |
| 2025-09-09 | $37.21 | $43.48 | 1,693,400 | — | — |
| 2025-09-08 | $38.25 | $43.75 | 3,190,000 | — | — |
| 2025-09-05 | $37.60 | $43.00 | 1,928,500 | — | — |
| 2025-09-04 | $36.39 | $41.62 | 893,200 | — | — |
| 2025-09-03 | $36.64 | $41.91 | 1,525,200 | — | — |
| 2025-09-02 | $36.78 | $42.07 | 1,590,400 | — | — |
| 2025-08-29 | $36.85 | $42.15 | 3,704,900 | — | — |
| 2025-08-28 | $37.08 | $42.41 | 2,462,600 | — | — |
| 2025-08-27 | $35.64 | $40.76 | 1,936,300 | — | — |
| 2025-08-26 | $36.48 | $41.72 | 2,969,400 | — | — |
| 2025-08-25 | $35.65 | $40.77 | 1,673,600 | — | — |
| 2025-08-22 | $36.24 | $41.45 | 1,808,000 | — | — |
| 2025-08-21 | $35.93 | $41.09 | 4,893,000 | — | — |
| 2025-08-20 | $35.16 | $40.21 | 5,300,400 | — | — |
| 2025-08-19 | $33.35 | $38.14 | 1,915,400 | — | — |
| 2025-08-18 | $33.04 | $37.79 | 6,205,300 | — | — |
| 2025-08-15 | $33.07 | $37.82 | 634,900 | — | — |
| 2025-08-14 | $33.22 | $37.99 | 2,125,500 | — | — |
| 2025-08-13 | $32.86 | $37.58 | 1,778,800 | — | — |
| 2025-08-12 | $32.24 | $36.87 | 1,528,800 | — | — |
| 2025-08-11 | $32.09 | $36.70 | 1,221,300 | — | — |
| 2025-08-08 | $32.43 | $37.09 | 1,744,900 | — | — |
| 2025-08-07 | $32.70 | $37.40 | 2,509,200 | — | — |
| 2025-08-06 | $31.51 | $36.04 | 4,123,100 | — | — |
| 2025-08-05 | $30.48 | $34.86 | 2,420,100 | — | — |
| 2025-08-04 | $31.06 | $35.52 | 2,051,400 | — | — |
| 2025-08-01 | $31.23 | $35.72 | 2,171,300 | — | — |
| 2025-07-31 | $31.22 | $35.71 | 1,932,300 | — | — |
| 2025-07-30 | $31.82 | $36.39 | 1,107,000 | — | — |
| 2025-07-29 | $32.35 | $37.00 | 1,356,800 | — | — |
| 2025-07-28 | $32.60 | $37.29 | 1,371,100 | — | — |
| 2025-07-25 | $33.28 | $38.06 | 2,162,500 | — | — |
| 2025-07-24 | $33.95 | $38.83 | 1,342,400 | — | — |
| 2025-07-23 | $33.76 | $38.61 | 1,665,000 | — | — |
| 2025-07-22 | $33.76 | $38.61 | 2,013,600 | — | — |
| 2025-07-21 | $33.05 | $37.80 | 1,084,200 | — | — |
| 2025-07-18 | $32.97 | $37.71 | 1,611,000 | — | — |
| 2025-07-17 | $33.20 | $37.97 | 1,687,900 | — | — |
| 2025-07-16 | $33.31 | $38.10 | 2,387,500 | — | — |
| 2025-07-15 | $32.37 | $37.02 | 2,121,600 | — | — |
| 2025-07-14 | $32.59 | $37.27 | 1,250,300 | — | — |
| 2025-07-11 | $33.15 | $37.91 | 2,105,400 | — | — |
| 2025-07-10 | $34.06 | $38.95 | 3,626,200 | — | — |
| 2025-07-09 | $33.57 | $38.39 | 1,687,900 | — | — |
| 2025-07-08 | $33.97 | $38.85 | 1,763,200 | — | — |
| 2025-07-07 | $33.95 | $38.83 | 1,535,200 | — | — |
| 2025-07-03 | $33.23 | $38.01 | 1,081,500 | — | — |
| 2025-07-02 | $33.31 | $38.10 | 1,507,800 | — | — |
| 2025-07-01 | $33.43 | $38.23 | 1,102,800 | — | — |
| 2025-06-30 | $33.92 | $38.79 | 1,103,700 | — | — |
| 2025-06-27 | $34.23 | $39.15 | 1,840,000 | — | — |
| 2025-06-26 | $34.28 | $39.21 | 1,974,400 | — | — |
| 2025-06-25 | $34.05 | $38.94 | 612,600 | — | — |
| 2025-06-24 | $34.55 | $39.52 | 887,100 | — | — |
| 2025-06-23 | $34.21 | $39.13 | 733,700 | — | — |
| 2025-06-20 | $33.39 | $38.19 | 1,497,800 | — | — |
| 2025-06-18 | $33.32 | $38.11 | 1,374,000 | — | — |
| 2025-06-17 | $33.80 | $38.66 | 1,486,900 | — | — |
| 2025-06-16 | $34.00 | $38.89 | 1,358,500 | — | — |
| 2025-06-13 | $33.30 | $38.09 | 1,698,200 | — | — |
| 2025-06-12 | $34.39 | $39.33 | 1,566,200 | — | — |
| 2025-06-11 | $34.86 | $39.87 | 1,280,000 | — | — |
| 2025-06-10 | $35.26 | $40.33 | 1,487,300 | — | — |
| 2025-06-09 | $34.91 | $39.93 | 1,391,400 | — | — |
| 2025-06-06 | $35.10 | $40.14 | 1,722,100 | — | — |
| 2025-06-05 | $35.81 | $40.96 | 918,400 | — | — |
| 2025-06-04 | $35.39 | $40.48 | 1,505,200 | — | — |
| 2025-06-03 | $35.37 | $40.45 | 1,190,100 | — | — |
| 2025-06-02 | $35.52 | $40.62 | 1,135,900 | — | — |
| 2025-05-30 | $35.27 | $40.34 | 2,258,700 | — | — |
| 2025-05-29 | $35.94 | $41.11 | 1,612,500 | — | — |
| 2025-05-28 | $35.49 | $40.59 | 1,561,300 | — | — |
| 2025-05-27 | $35.87 | $41.02 | 1,778,600 | — | — |
| 2025-05-23 | $36.26 | $41.47 | 2,158,600 | — | — |
| 2025-05-22 | $35.45 | $40.54 | 2,674,800 | — | — |
| 2025-05-21 | $35.36 | $40.44 | 2,554,800 | — | — |
| 2025-05-20 | $36.46 | $41.70 | 3,542,500 | — | — |
| 2025-05-19 | $37.11 | $42.44 | 2,241,400 | — | — |
| 2025-05-16 | $37.58 | $42.98 | 1,456,800 | — | — |
| 2025-05-15 | $37.31 | $42.67 | 2,647,000 | — | — |
| 2025-05-14 | $37.80 | $43.23 | 1,747,400 | — | — |
| 2025-05-13 | $37.92 | $43.37 | 1,861,900 | — | — |
| 2025-05-12 | $37.95 | $43.40 | 1,749,300 | — | — |
| 2025-05-09 | $37.59 | $42.99 | 2,765,200 | — | — |
| 2025-05-08 | $36.81 | $42.10 | 1,228,900 | — | — |
| 2025-05-07 | $35.57 | $40.68 | 998,700 | — | — |
| 2025-05-06 | $36.37 | $41.60 | 1,535,000 | — | — |
| 2025-05-05 | $36.17 | $41.37 | 1,515,800 | — | — |
| 2025-05-02 | $35.65 | $40.77 | 998,400 | — | — |
| 2025-05-01 | $34.43 | $39.38 | 1,234,200 | — | — |
| 2025-04-30 | $34.24 | $39.16 | 1,656,900 | — | — |
| 2025-04-29 | $34.22 | $39.14 | 1,099,900 | — | — |
| 2025-04-28 | $34.14 | $39.05 | 1,413,000 | — | — |
| 2025-04-25 | $33.75 | $38.60 | 2,310,300 | — | — |
| 2025-04-24 | $34.53 | $39.49 | 1,563,900 | — | — |
| 2025-04-23 | $35.42 | $40.51 | 2,280,400 | — | — |
| 2025-04-22 | $34.95 | $39.97 | 1,680,500 | — | — |
| 2025-04-21 | $34.45 | $39.40 | 1,717,900 | — | — |
| 2025-04-17 | $34.48 | $39.44 | 2,463,100 | — | — |
| 2025-04-16 | $35.00 | $40.03 | 4,230,200 | — | — |
| 2025-04-15 | $34.91 | $39.93 | 3,085,500 | — | — |
| 2025-04-14 | $33.60 | $38.43 | 3,828,800 | — | — |
| 2025-04-11 | $32.40 | $37.06 | 4,894,600 | — | — |
| 2025-04-10 | $31.82 | $36.39 | 2,946,200 | — | — |
| 2025-04-09 | $32.53 | $37.20 | 4,813,000 | — | — |
| 2025-04-08 | $30.82 | $34.14 | 2,725,500 | — | — |
| 2025-04-07 | $32.36 | $35.85 | 4,142,600 | — | — |
| 2025-04-04 | $33.43 | $37.03 | 4,761,100 | — | — |
| 2025-04-03 | $37.14 | $41.14 | 844,500 | — | — |
| 2025-04-02 | $37.29 | $41.31 | 1,567,800 | — | — |
| 2025-04-01 | $37.10 | $41.10 | 1,474,600 | — | — |
| 2025-03-31 | $37.01 | $41.00 | 1,438,200 | — | — |
| 2025-03-28 | $36.77 | $40.73 | 2,037,000 | — | — |
| 2025-03-27 | $38.08 | $42.18 | 2,948,600 | — | — |
| 2025-03-26 | $37.91 | $41.99 | 2,288,400 | — | — |
| 2025-03-25 | $37.33 | $41.35 | 1,334,700 | — | — |
| 2025-03-24 | $37.75 | $41.82 | 1,360,100 | — | — |
| 2025-03-21 | $37.60 | $41.65 | 2,795,800 | — | — |
| 2025-03-20 | $37.71 | $41.77 | 4,155,700 | — | — |
| 2025-03-19 | $38.05 | $42.15 | 1,681,000 | — | — |
| 2025-03-18 | $38.48 | $42.62 | 2,942,900 | — | — |
| 2025-03-17 | $38.16 | $42.27 | 2,119,400 | — | — |
| 2025-03-14 | $37.01 | $41.00 | 1,819,900 | — | — |
| 2025-03-13 | $35.97 | $39.84 | 2,208,900 | — | — |
| 2025-03-12 | $36.67 | $40.62 | 2,284,800 | — | — |
| 2025-03-11 | $36.65 | $40.60 | 1,935,600 | — | — |
| 2025-03-10 | $36.94 | $40.92 | 1,536,300 | — | — |
| 2025-03-07 | $37.51 | $41.55 | 1,423,400 | — | — |
| 2025-03-06 | $37.10 | $41.10 | 2,054,200 | — | — |
| 2025-03-05 | $37.55 | $41.59 | 1,823,400 | — | — |
| 2025-03-04 | $36.62 | $40.56 | 1,321,300 | — | — |
| 2025-03-03 | $36.32 | $40.23 | 1,580,500 | — | — |
| 2025-02-28 | $35.89 | $39.76 | 2,203,100 | — | — |
| 2025-02-27 | $36.37 | $40.29 | 1,088,800 | — | — |
| 2025-02-26 | $36.99 | $40.97 | 2,113,600 | — | — |
| 2025-02-25 | $35.66 | $39.50 | 1,359,600 | — | — |
| 2025-02-24 | $35.38 | $39.19 | 1,608,200 | — | — |
| 2025-02-21 | $36.32 | $40.23 | 1,297,200 | — | — |
| 2025-02-20 | $36.92 | $40.90 | 1,930,300 | — | — |
| 2025-02-19 | $37.58 | $41.63 | 2,827,000 | — | — |
| 2025-02-18 | $36.61 | $40.55 | 3,803,900 | — | — |
| 2025-02-14 | $36.46 | $40.39 | 4,759,900 | — | — |
| 2025-02-13 | $34.80 | $38.55 | 3,140,500 | — | — |
| 2025-02-12 | $33.55 | $37.16 | 1,474,100 | — | — |
| 2025-02-11 | $32.98 | $36.53 | 1,092,000 | — | — |
| 2025-02-10 | $33.09 | $36.65 | 1,260,500 | — | — |
| 2025-02-07 | $32.57 | $36.08 | 2,651,000 | — | — |
| 2025-02-06 | $31.50 | $34.89 | 3,384,000 | — | — |
| 2025-02-05 | $30.73 | $34.04 | 2,650,200 | — | — |
| 2025-02-04 | $32.08 | $35.54 | 1,707,600 | — | — |
| 2025-02-03 | $31.84 | $35.27 | 1,764,500 | — | — |
| 2025-01-31 | $32.14 | $35.60 | 749,000 | — | — |
| 2025-01-30 | $33.41 | $37.01 | 1,198,400 | — | — |
| 2025-01-29 | $31.91 | $35.35 | 1,550,700 | — | — |
| 2025-01-28 | $32.89 | $36.43 | 1,158,300 | — | — |
| 2025-01-27 | $32.64 | $36.16 | 2,132,500 | — | — |
| 2025-01-24 | $32.58 | $36.09 | 1,696,200 | — | — |
| 2025-01-23 | $31.89 | $35.33 | 1,112,000 | — | — |
| 2025-01-22 | $32.02 | $35.47 | 1,523,100 | — | — |
| 2025-01-21 | $32.05 | $35.50 | 1,791,800 | — | — |
| 2025-01-17 | $31.80 | $35.23 | 1,793,400 | — | — |
| 2025-01-16 | $30.82 | $34.14 | 1,484,600 | — | — |
| 2025-01-15 | $31.57 | $34.97 | 1,394,600 | — | — |
| 2025-01-14 | $31.51 | $34.90 | 1,527,700 | — | — |
| 2025-01-13 | $30.39 | $33.66 | 1,732,400 | — | — |
| 2025-01-10 | $30.50 | $33.79 | 1,390,700 | — | — |
| 2025-01-08 | $32.12 | $35.58 | 1,790,400 | — | — |
| 2025-01-07 | $31.55 | $34.95 | 4,770,300 | — | — |
| 2025-01-06 | $30.71 | $34.02 | 5,450,000 | — | — |
| 2025-01-03 | $31.85 | $35.28 | 2,085,600 | — | — |
| 2025-01-02 | $32.58 | $36.09 | 2,226,800 | — | — |