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
- 2010-04-28 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 | $43.30 | $106.08 | 2,916,200 | — | — |
| 2025-12-30 | $43.66 | $106.96 | 4,086,100 | — | — |
| 2025-12-29 | $43.45 | $106.45 | 6,659,200 | — | — |
| 2025-12-26 | $43.25 | $105.96 | 2,954,200 | — | — |
| 2025-12-24 | $42.87 | $105.03 | 1,744,300 | — | — |
| 2025-12-23 | $42.65 | $104.49 | 4,763,600 | — | — |
| 2025-12-22 | $43.60 | $106.81 | 4,034,800 | — | — |
| 2025-12-19 | $43.09 | $105.57 | 8,041,500 | — | — |
| 2025-12-18 | $43.06 | $105.49 | 4,375,600 | — | — |
| 2025-12-17 | $43.76 | $107.21 | 5,723,000 | — | — |
| 2025-12-16 | $42.98 | $105.30 | 6,453,800 | — | — |
| 2025-12-15 | $43.34 | $106.18 | 7,435,600 | — | — |
| 2025-12-12 | $44.39 | $108.75 | 4,942,900 | — | — |
| 2025-12-11 | $45.11 | $110.51 | 5,778,200 | — | — |
| 2025-12-10 | $45.23 | $110.81 | 5,129,800 | — | — |
| 2025-12-09 | $42.78 | $104.81 | 6,207,700 | — | — |
| 2025-12-08 | $42.28 | $103.58 | 6,849,900 | — | — |
| 2025-12-05 | $43.35 | $106.20 | 6,327,800 | — | — |
| 2025-12-04 | $43.16 | $105.74 | 9,469,400 | — | — |
| 2025-12-03 | $46.03 | $112.77 | 7,141,400 | — | — |
| 2025-12-02 | $47.78 | $117.06 | 5,561,200 | — | — |
| 2025-12-01 | $47.92 | $117.40 | 6,359,000 | — | — |
| 2025-11-28 | $48.99 | $116.66 | 3,291,600 | — | — |
| 2025-11-26 | $48.42 | $115.31 | 6,193,000 | — | — |
| 2025-11-25 | $47.01 | $111.95 | 5,626,100 | — | — |
| 2025-11-24 | $45.36 | $108.02 | 5,634,600 | — | — |
| 2025-11-21 | $44.80 | $106.69 | 6,073,900 | — | — |
| 2025-11-20 | $42.55 | $101.33 | 5,506,400 | — | — |
| 2025-11-19 | $42.76 | $101.83 | 3,872,600 | — | — |
| 2025-11-18 | $43.74 | $104.16 | 5,130,500 | — | — |
| 2025-11-17 | $43.56 | $103.73 | 4,433,500 | — | — |
| 2025-11-14 | $45.30 | $107.88 | 4,720,100 | — | — |
| 2025-11-13 | $45.52 | $108.40 | 6,805,200 | — | — |
| 2025-11-12 | $43.31 | $103.14 | 3,556,900 | — | — |
| 2025-11-11 | $43.82 | $104.35 | 4,876,300 | — | — |
| 2025-11-10 | $42.77 | $101.85 | 5,928,000 | — | — |
| 2025-11-07 | $43.02 | $102.45 | 6,195,300 | — | — |
| 2025-11-06 | $42.38 | $100.92 | 7,157,400 | — | — |
| 2025-11-05 | $43.97 | $104.71 | 5,460,700 | — | — |
| 2025-11-04 | $44.44 | $105.83 | 5,902,200 | — | — |
| 2025-11-03 | $46.27 | $110.19 | 5,658,600 | — | — |
| 2025-10-31 | $46.42 | $110.54 | 8,533,000 | — | — |
| 2025-10-30 | $45.20 | $107.64 | 6,806,000 | — | — |
| 2025-10-29 | $46.71 | $111.23 | 5,422,200 | — | — |
| 2025-10-28 | $47.61 | $113.38 | 3,583,100 | — | — |
| 2025-10-27 | $49.09 | $116.90 | 4,951,100 | — | — |
| 2025-10-24 | $47.59 | $113.33 | 4,086,000 | — | — |
| 2025-10-23 | $46.81 | $111.47 | 6,936,500 | — | — |
| 2025-10-22 | $45.20 | $107.64 | 3,815,700 | — | — |
| 2025-10-21 | $45.21 | $107.66 | 4,764,300 | — | — |
| 2025-10-20 | $45.62 | $108.64 | 3,658,900 | — | — |
| 2025-10-17 | $46.19 | $110.00 | 3,750,900 | — | — |
| 2025-10-16 | $45.86 | $109.21 | 3,484,500 | — | — |
| 2025-10-15 | $46.76 | $111.35 | 2,589,100 | — | — |
| 2025-10-14 | $46.66 | $111.11 | 4,151,200 | — | — |
| 2025-10-13 | $46.27 | $110.19 | 4,562,700 | — | — |
| 2025-10-10 | $44.91 | $106.95 | 5,922,800 | — | — |
| 2025-10-09 | $47.67 | $113.52 | 4,485,000 | — | — |
| 2025-10-08 | $48.69 | $115.95 | 3,016,700 | — | — |
| 2025-10-07 | $49.13 | $117.00 | 6,087,500 | — | — |
| 2025-10-06 | $48.68 | $115.93 | 2,876,400 | — | — |
| 2025-10-03 | $49.47 | $117.81 | 2,652,200 | — | — |
| 2025-10-02 | $49.33 | $117.47 | 4,812,000 | — | — |
| 2025-10-01 | $48.42 | $115.31 | 4,193,300 | — | — |
| 2025-09-30 | $49.04 | $116.78 | 4,708,100 | — | — |
| 2025-09-29 | $49.08 | $116.88 | 5,817,000 | — | — |
| 2025-09-26 | $49.45 | $117.76 | 6,208,300 | — | — |
| 2025-09-25 | $48.98 | $116.64 | 5,703,700 | — | — |
| 2025-09-24 | $51.37 | $122.33 | 3,918,000 | — | — |
| 2025-09-23 | $50.37 | $119.95 | 4,782,600 | — | — |
| 2025-09-22 | $51.10 | $121.69 | 4,996,600 | — | — |
| 2025-09-19 | $52.01 | $123.86 | 7,830,800 | — | — |
| 2025-09-18 | $52.69 | $125.47 | 4,546,400 | — | — |
| 2025-09-17 | $53.52 | $127.45 | 7,335,600 | — | — |
| 2025-09-16 | $52.65 | $125.38 | 5,786,000 | — | — |
| 2025-09-15 | $52.58 | $125.21 | 6,260,500 | — | — |
| 2025-09-12 | $55.22 | $131.50 | 4,852,400 | — | — |
| 2025-09-11 | $55.47 | $132.09 | 6,398,000 | — | — |
| 2025-09-10 | $54.40 | $129.55 | 3,565,600 | — | — |
| 2025-09-09 | $54.39 | $129.52 | 3,566,200 | — | — |
| 2025-09-08 | $54.63 | $130.09 | 3,874,800 | — | — |
| 2025-09-05 | $55.08 | $131.17 | 4,226,100 | — | — |
| 2025-09-04 | $54.30 | $129.31 | 4,495,700 | — | — |
| 2025-09-03 | $54.19 | $129.05 | 4,359,000 | — | — |
| 2025-09-02 | $55.84 | $132.98 | 4,808,000 | — | — |
| 2025-08-29 | $56.35 | $134.19 | 3,499,700 | — | — |
| 2025-08-28 | $55.86 | $133.02 | 3,336,700 | — | — |
| 2025-08-27 | $56.28 | $134.02 | 3,179,000 | — | — |
| 2025-08-26 | $56.60 | $134.79 | 3,206,300 | — | — |
| 2025-08-25 | $57.05 | $135.86 | 3,493,300 | — | — |
| 2025-08-22 | $58.77 | $136.69 | 7,925,300 | — | — |
| 2025-08-21 | $55.47 | $129.02 | 4,357,700 | — | — |
| 2025-08-20 | $55.33 | $128.69 | 4,319,400 | — | — |
| 2025-08-19 | $53.82 | $125.18 | 3,206,800 | — | — |
| 2025-08-18 | $52.95 | $123.15 | 3,366,300 | — | — |
| 2025-08-15 | $53.38 | $124.15 | 2,660,300 | — | — |
| 2025-08-14 | $53.31 | $123.99 | 4,033,400 | — | — |
| 2025-08-13 | $52.93 | $123.11 | 5,084,500 | — | — |
| 2025-08-12 | $50.27 | $116.92 | 5,180,500 | — | — |
| 2025-08-11 | $48.34 | $112.43 | 6,568,700 | — | — |
| 2025-08-08 | $49.06 | $114.11 | 3,648,600 | — | — |
| 2025-08-07 | $50.17 | $116.69 | 5,210,500 | — | — |
| 2025-08-06 | $49.55 | $115.25 | 7,469,400 | — | — |
| 2025-08-05 | $51.98 | $120.90 | 7,099,700 | — | — |
| 2025-08-04 | $50.90 | $118.39 | 10,119,300 | — | — |
| 2025-08-01 | $53.42 | $124.25 | 10,555,300 | — | — |
| 2025-07-31 | $57.93 | $134.74 | 9,066,500 | — | — |
| 2025-07-30 | $58.85 | $136.88 | 6,287,300 | — | — |
| 2025-07-29 | $62.48 | $145.32 | 2,757,500 | — | — |
| 2025-07-28 | $62.88 | $146.25 | 4,637,400 | — | — |
| 2025-07-25 | $64.01 | $148.88 | 5,730,600 | — | — |
| 2025-07-24 | $60.70 | $141.18 | 9,569,200 | — | — |
| 2025-07-23 | $67.22 | $156.34 | 3,572,300 | — | — |
| 2025-07-22 | $65.41 | $152.13 | 5,419,700 | — | — |
| 2025-07-21 | $62.65 | $145.71 | 3,106,600 | — | — |
| 2025-07-18 | $63.21 | $147.02 | 2,229,800 | — | — |
| 2025-07-17 | $63.30 | $147.23 | 2,338,800 | — | — |
| 2025-07-16 | $62.42 | $145.18 | 1,957,700 | — | — |
| 2025-07-15 | $62.44 | $145.23 | 2,086,700 | — | — |
| 2025-07-14 | $63.04 | $146.62 | 3,447,400 | — | — |
| 2025-07-11 | $64.55 | $150.13 | 2,539,900 | — | — |
| 2025-07-10 | $65.32 | $151.92 | 2,650,100 | — | — |
| 2025-07-09 | $64.84 | $150.81 | 3,591,100 | — | — |
| 2025-07-08 | $63.70 | $148.16 | 4,052,000 | — | — |
| 2025-07-07 | $60.73 | $141.25 | 2,982,200 | — | — |
| 2025-07-03 | $62.01 | $144.23 | 1,962,900 | — | — |
| 2025-07-02 | $62.56 | $145.51 | 4,245,600 | — | — |
| 2025-07-01 | $61.20 | $142.34 | 4,525,800 | — | — |
| 2025-06-30 | $57.86 | $134.57 | 3,971,600 | — | — |
| 2025-06-27 | $58.67 | $136.46 | 4,104,600 | — | — |
| 2025-06-26 | $58.40 | $135.83 | 2,178,800 | — | — |
| 2025-06-25 | $57.48 | $133.69 | 3,081,600 | — | — |
| 2025-06-24 | $58.33 | $135.67 | 3,153,200 | — | — |
| 2025-06-23 | $57.34 | $133.36 | 4,190,200 | — | — |
| 2025-06-20 | $58.34 | $135.69 | 7,968,700 | — | — |
| 2025-06-18 | $58.64 | $136.39 | 4,149,000 | — | — |
| 2025-06-17 | $59.59 | $138.60 | 3,986,600 | — | — |
| 2025-06-16 | $61.22 | $142.39 | 4,002,200 | — | — |
| 2025-06-13 | $60.10 | $139.78 | 5,099,500 | — | — |
| 2025-06-12 | $60.13 | $139.85 | 4,090,500 | — | — |
| 2025-06-11 | $61.12 | $142.16 | 4,614,200 | — | — |
| 2025-06-10 | $60.58 | $140.90 | 7,669,300 | — | — |
| 2025-06-09 | $58.48 | $136.02 | 6,676,800 | — | — |
| 2025-06-06 | $56.54 | $131.50 | 3,664,000 | — | — |
| 2025-06-05 | $55.60 | $129.32 | 3,807,900 | — | — |
| 2025-06-04 | $56.01 | $130.27 | 3,303,000 | — | — |
| 2025-06-03 | $55.70 | $129.55 | 4,052,800 | — | — |
| 2025-06-02 | $54.44 | $126.62 | 5,028,700 | — | — |
| 2025-05-30 | $56.49 | $128.20 | 5,855,700 | — | — |
| 2025-05-29 | $57.61 | $130.74 | 4,587,800 | — | — |
| 2025-05-28 | $57.07 | $129.52 | 5,112,700 | — | — |
| 2025-05-27 | $57.97 | $131.56 | 4,326,800 | — | — |
| 2025-05-23 | $56.13 | $127.38 | 3,017,100 | — | — |
| 2025-05-22 | $56.33 | $127.84 | 2,617,400 | — | — |
| 2025-05-21 | $56.55 | $128.34 | 3,405,000 | — | — |
| 2025-05-20 | $58.52 | $132.81 | 2,632,700 | — | — |
| 2025-05-19 | $59.18 | $134.31 | 2,767,000 | — | — |
| 2025-05-16 | $59.77 | $135.65 | 6,188,300 | — | — |
| 2025-05-15 | $58.42 | $132.58 | 3,317,500 | — | — |
| 2025-05-14 | $59.17 | $134.28 | 3,996,500 | — | — |
| 2025-05-13 | $60.34 | $136.94 | 3,190,700 | — | — |
| 2025-05-12 | $60.68 | $137.71 | 4,294,200 | — | — |
| 2025-05-09 | $56.93 | $129.20 | 3,749,600 | — | — |
| 2025-05-08 | $57.22 | $129.86 | 2,816,300 | — | — |
| 2025-05-07 | $55.61 | $126.20 | 3,232,400 | — | — |
| 2025-05-06 | $55.89 | $126.84 | 3,071,500 | — | — |
| 2025-05-05 | $56.21 | $127.57 | 3,800,900 | — | — |
| 2025-05-02 | $58.38 | $132.49 | 3,085,200 | — | — |
| 2025-05-01 | $58.31 | $132.33 | 3,638,900 | — | — |
| 2025-04-30 | $58.21 | $132.10 | 3,434,400 | — | — |
| 2025-04-29 | $58.83 | $133.51 | 4,035,100 | — | — |
| 2025-04-28 | $58.72 | $133.26 | 4,556,600 | — | — |
| 2025-04-25 | $59.44 | $134.90 | 4,638,600 | — | — |
| 2025-04-24 | $59.25 | $134.46 | 3,932,200 | — | — |
| 2025-04-23 | $57.78 | $131.13 | 3,628,200 | — | — |
| 2025-04-22 | $58.14 | $131.95 | 3,194,400 | — | — |
| 2025-04-21 | $56.30 | $127.77 | 3,981,600 | — | — |
| 2025-04-17 | $56.77 | $128.84 | 4,040,300 | — | — |
| 2025-04-16 | $55.94 | $126.95 | 4,007,700 | — | — |
| 2025-04-15 | $56.70 | $128.68 | 4,167,200 | — | — |
| 2025-04-14 | $57.45 | $130.38 | 4,338,600 | — | — |
| 2025-04-11 | $56.89 | $129.11 | 5,784,300 | — | — |
| 2025-04-10 | $54.34 | $123.32 | 7,793,200 | — | — |
| 2025-04-09 | $59.83 | $135.78 | 11,315,900 | — | — |
| 2025-04-08 | $53.23 | $120.80 | 7,185,400 | — | — |
| 2025-04-07 | $56.60 | $128.45 | 7,519,900 | — | — |
| 2025-04-04 | $57.98 | $131.58 | 7,972,500 | — | — |
| 2025-04-03 | $63.11 | $143.22 | 6,910,000 | — | — |
| 2025-04-02 | $70.65 | $160.34 | 2,495,900 | — | — |
| 2025-04-01 | $70.04 | $158.95 | 3,634,300 | — | — |
| 2025-03-31 | $70.40 | $159.77 | 3,708,300 | — | — |
| 2025-03-28 | $69.82 | $158.45 | 2,586,500 | — | — |
| 2025-03-27 | $70.95 | $161.02 | 3,278,000 | — | — |
| 2025-03-26 | $71.06 | $161.27 | 3,025,800 | — | — |
| 2025-03-25 | $69.85 | $158.52 | 3,030,700 | — | — |
| 2025-03-24 | $71.96 | $163.31 | 3,432,100 | — | — |
| 2025-03-21 | $71.55 | $162.38 | 12,985,500 | — | — |
| 2025-03-20 | $72.69 | $164.97 | 2,642,600 | — | — |
| 2025-03-19 | $73.66 | $167.17 | 2,543,100 | — | — |
| 2025-03-18 | $75.09 | $170.41 | 1,929,800 | — | — |
| 2025-03-17 | $75.15 | $170.55 | 2,365,200 | — | — |
| 2025-03-14 | $74.15 | $168.28 | 1,941,900 | — | — |
| 2025-03-13 | $72.61 | $164.78 | 2,513,200 | — | — |
| 2025-03-12 | $72.19 | $163.83 | 2,844,600 | — | — |
| 2025-03-11 | $73.96 | $167.85 | 3,878,000 | — | — |
| 2025-03-10 | $76.54 | $173.70 | 3,319,400 | — | — |
| 2025-03-07 | $77.50 | $172.84 | 3,224,000 | — | — |
| 2025-03-06 | $75.91 | $169.30 | 2,104,700 | — | — |
| 2025-03-05 | $76.21 | $169.96 | 3,081,300 | — | — |
| 2025-03-04 | $73.47 | $163.85 | 4,321,000 | — | — |
| 2025-03-03 | $73.41 | $163.72 | 3,387,300 | — | — |
| 2025-02-28 | $76.83 | $171.35 | 3,770,600 | — | — |
| 2025-02-27 | $75.99 | $169.47 | 1,491,600 | — | — |
| 2025-02-26 | $76.20 | $169.94 | 1,581,400 | — | — |
| 2025-02-25 | $77.63 | $173.13 | 2,241,000 | — | — |
| 2025-02-24 | $77.31 | $172.42 | 1,897,800 | — | — |
| 2025-02-21 | $76.96 | $171.64 | 2,443,700 | — | — |
| 2025-02-20 | $77.61 | $173.09 | 1,725,400 | — | — |
| 2025-02-19 | $77.50 | $172.84 | 1,856,700 | — | — |
| 2025-02-18 | $78.22 | $174.45 | 2,343,900 | — | — |
| 2025-02-14 | $76.70 | $171.06 | 1,481,300 | — | — |
| 2025-02-13 | $76.24 | $170.03 | 1,891,700 | — | — |
| 2025-02-12 | $75.89 | $169.25 | 2,009,100 | — | — |
| 2025-02-11 | $76.42 | $170.43 | 3,302,100 | — | — |
| 2025-02-10 | $75.84 | $169.14 | 2,263,100 | — | — |
| 2025-02-07 | $76.61 | $170.86 | 2,164,900 | — | — |
| 2025-02-06 | $77.75 | $173.40 | 2,050,700 | — | — |
| 2025-02-05 | $76.99 | $171.70 | 3,073,000 | — | — |
| 2025-02-04 | $78.24 | $174.49 | 3,934,500 | — | — |
| 2025-02-03 | $76.30 | $170.17 | 3,461,600 | — | — |
| 2025-01-31 | $75.70 | $168.83 | 6,488,700 | — | — |
| 2025-01-30 | $76.12 | $169.76 | 3,623,700 | — | — |
| 2025-01-29 | $77.86 | $173.64 | 1,726,300 | — | — |
| 2025-01-28 | $78.31 | $174.65 | 1,878,100 | — | — |
| 2025-01-27 | $78.67 | $175.45 | 2,372,400 | — | — |
| 2025-01-24 | $77.36 | $172.53 | 1,644,500 | — | — |
| 2025-01-23 | $77.36 | $172.53 | 3,684,500 | — | — |
| 2025-01-22 | $77.08 | $171.90 | 1,911,900 | — | — |
| 2025-01-21 | $77.73 | $173.35 | 2,361,400 | — | — |
| 2025-01-17 | $77.30 | $172.40 | 1,866,500 | — | — |
| 2025-01-16 | $76.63 | $170.90 | 2,775,300 | — | — |
| 2025-01-15 | $76.08 | $169.67 | 1,973,200 | — | — |
| 2025-01-14 | $75.31 | $167.96 | 2,353,400 | — | — |
| 2025-01-13 | $75.15 | $167.60 | 3,653,200 | — | — |
| 2025-01-10 | $72.48 | $161.65 | 3,955,800 | — | — |
| 2025-01-08 | $73.03 | $162.87 | 1,867,000 | — | — |
| 2025-01-07 | $73.90 | $164.81 | 2,819,300 | — | — |
| 2025-01-06 | $73.86 | $164.72 | 3,073,900 | — | — |
| 2025-01-03 | $72.77 | $162.29 | 3,663,300 | — | — |
| 2025-01-02 | $72.78 | $162.31 | 2,888,300 | — | — |