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
- 2002-04-08 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 | $39.19 | $121.94 | 1,966,900 | — | — |
| 2025-12-30 | $39.56 | $123.09 | 2,482,800 | — | — |
| 2025-12-29 | $38.79 | $120.69 | 2,723,000 | — | — |
| 2025-12-26 | $37.97 | $118.14 | 1,421,600 | — | — |
| 2025-12-24 | $38.05 | $118.39 | 1,277,000 | — | — |
| 2025-12-23 | $38.02 | $118.30 | 3,424,200 | — | — |
| 2025-12-22 | $37.89 | $117.89 | 2,471,900 | — | — |
| 2025-12-19 | $37.39 | $116.34 | 4,844,600 | — | — |
| 2025-12-18 | $37.11 | $115.46 | 3,272,900 | — | — |
| 2025-12-17 | $38.82 | $120.79 | 4,132,000 | — | — |
| 2025-12-16 | $37.28 | $115.99 | 4,730,700 | — | — |
| 2025-12-15 | $39.24 | $122.09 | 3,669,200 | — | — |
| 2025-12-12 | $40.34 | $124.58 | 2,819,400 | — | — |
| 2025-12-11 | $40.49 | $125.04 | 2,273,600 | — | — |
| 2025-12-10 | $41.66 | $128.66 | 2,993,900 | — | — |
| 2025-12-09 | $41.43 | $127.95 | 2,771,600 | — | — |
| 2025-12-08 | $41.85 | $129.24 | 2,461,200 | — | — |
| 2025-12-05 | $42.28 | $130.57 | 2,944,600 | — | — |
| 2025-12-04 | $42.28 | $130.57 | 3,118,900 | — | — |
| 2025-12-03 | $42.32 | $130.70 | 3,052,400 | — | — |
| 2025-12-02 | $40.75 | $125.85 | 2,930,800 | — | — |
| 2025-12-01 | $41.58 | $128.41 | 3,863,400 | — | — |
| 2025-11-28 | $40.96 | $126.50 | 1,143,200 | — | — |
| 2025-11-26 | $40.45 | $124.92 | 3,335,300 | — | — |
| 2025-11-25 | $39.03 | $120.54 | 2,404,400 | — | — |
| 2025-11-24 | $39.58 | $122.23 | 2,603,800 | — | — |
| 2025-11-21 | $38.97 | $120.35 | 3,048,100 | — | — |
| 2025-11-20 | $38.56 | $119.08 | 4,204,800 | — | — |
| 2025-11-19 | $39.15 | $120.91 | 2,808,500 | — | — |
| 2025-11-18 | $39.08 | $120.69 | 4,079,500 | — | — |
| 2025-11-17 | $38.20 | $117.97 | 2,761,600 | — | — |
| 2025-11-14 | $39.15 | $120.91 | 4,188,800 | — | — |
| 2025-11-13 | $38.81 | $119.86 | 3,938,300 | — | — |
| 2025-11-12 | $38.23 | $118.06 | 3,732,500 | — | — |
| 2025-11-11 | $39.43 | $121.77 | 3,787,200 | — | — |
| 2025-11-10 | $38.85 | $119.98 | 3,947,200 | — | — |
| 2025-11-07 | $38.86 | $120.01 | 6,216,900 | — | — |
| 2025-11-06 | $37.56 | $116.00 | 5,229,400 | — | — |
| 2025-11-05 | $36.64 | $113.15 | 12,787,100 | — | — |
| 2025-11-04 | $37.29 | $115.16 | 3,235,000 | — | — |
| 2025-11-03 | $37.54 | $115.93 | 3,015,000 | — | — |
| 2025-10-31 | $37.51 | $115.84 | 2,336,600 | — | — |
| 2025-10-30 | $36.89 | $113.93 | 2,008,900 | — | — |
| 2025-10-29 | $36.90 | $113.96 | 1,949,900 | — | — |
| 2025-10-28 | $36.61 | $113.06 | 1,533,600 | — | — |
| 2025-10-27 | $37.35 | $115.35 | 2,309,900 | — | — |
| 2025-10-24 | $37.68 | $116.37 | 3,366,400 | — | — |
| 2025-10-23 | $37.98 | $117.29 | 3,543,900 | — | — |
| 2025-10-22 | $36.56 | $112.91 | 2,998,600 | — | — |
| 2025-10-21 | $36.15 | $111.64 | 1,878,900 | — | — |
| 2025-10-20 | $36.27 | $112.01 | 2,837,300 | — | — |
| 2025-10-17 | $35.97 | $111.09 | 4,288,100 | — | — |
| 2025-10-16 | $36.44 | $112.54 | 3,675,100 | — | — |
| 2025-10-15 | $37.29 | $115.16 | 4,315,500 | — | — |
| 2025-10-14 | $36.81 | $113.68 | 3,819,700 | — | — |
| 2025-10-13 | $37.99 | $117.32 | 2,069,400 | — | — |
| 2025-10-10 | $36.92 | $114.02 | 3,488,500 | — | — |
| 2025-10-09 | $39.15 | $120.91 | 2,099,500 | — | — |
| 2025-10-08 | $40.07 | $123.75 | 3,123,400 | — | — |
| 2025-10-07 | $39.67 | $122.51 | 2,683,900 | — | — |
| 2025-10-06 | $40.07 | $123.75 | 1,926,000 | — | — |
| 2025-10-03 | $40.12 | $123.90 | 2,616,100 | — | — |
| 2025-10-02 | $39.56 | $122.17 | 2,905,600 | — | — |
| 2025-10-01 | $40.53 | $125.17 | 2,569,100 | — | — |
| 2025-09-30 | $40.38 | $124.70 | 4,033,100 | — | — |
| 2025-09-29 | $40.64 | $125.51 | 3,650,100 | — | — |
| 2025-09-26 | $43.17 | $133.32 | 2,690,700 | — | — |
| 2025-09-25 | $42.71 | $131.90 | 1,948,400 | — | — |
| 2025-09-24 | $42.79 | $132.15 | 3,032,100 | — | — |
| 2025-09-23 | $41.84 | $129.21 | 3,691,400 | — | — |
| 2025-09-22 | $41.29 | $127.51 | 2,571,100 | — | — |
| 2025-09-19 | $41.25 | $127.39 | 5,147,300 | — | — |
| 2025-09-18 | $42.00 | $129.71 | 2,569,000 | — | — |
| 2025-09-17 | $41.96 | $129.58 | 3,151,500 | — | — |
| 2025-09-16 | $42.35 | $130.79 | 3,230,000 | — | — |
| 2025-09-15 | $40.67 | $125.60 | 2,762,200 | — | — |
| 2025-09-12 | $41.86 | $128.35 | 2,138,900 | — | — |
| 2025-09-11 | $42.37 | $129.91 | 3,258,700 | — | — |
| 2025-09-10 | $42.87 | $131.45 | 2,739,700 | — | — |
| 2025-09-09 | $41.45 | $127.09 | 2,396,200 | — | — |
| 2025-09-08 | $41.05 | $125.87 | 5,239,500 | — | — |
| 2025-09-05 | $41.09 | $125.99 | 3,572,500 | — | — |
| 2025-09-04 | $42.60 | $130.62 | 4,129,800 | — | — |
| 2025-09-03 | $41.30 | $126.63 | 2,948,100 | — | — |
| 2025-09-02 | $42.75 | $131.08 | 2,575,700 | — | — |
| 2025-08-29 | $42.12 | $129.15 | 2,540,300 | — | — |
| 2025-08-28 | $41.97 | $128.69 | 2,486,100 | — | — |
| 2025-08-27 | $41.47 | $127.15 | 2,260,000 | — | — |
| 2025-08-26 | $40.91 | $125.44 | 2,122,900 | — | — |
| 2025-08-25 | $41.24 | $126.45 | 2,445,600 | — | — |
| 2025-08-22 | $40.93 | $125.50 | 3,310,100 | — | — |
| 2025-08-21 | $39.24 | $120.32 | 2,738,600 | — | — |
| 2025-08-20 | $39.02 | $119.64 | 2,455,400 | — | — |
| 2025-08-19 | $38.53 | $118.14 | 2,595,600 | — | — |
| 2025-08-18 | $39.14 | $120.01 | 2,612,900 | — | — |
| 2025-08-15 | $39.40 | $120.81 | 4,341,300 | — | — |
| 2025-08-14 | $39.84 | $122.16 | 1,964,200 | — | — |
| 2025-08-13 | $39.50 | $121.11 | 5,156,400 | — | — |
| 2025-08-12 | $39.64 | $121.54 | 2,064,100 | — | — |
| 2025-08-11 | $38.93 | $119.36 | 2,856,600 | — | — |
| 2025-08-08 | $39.90 | $122.34 | 3,235,100 | — | — |
| 2025-08-07 | $38.90 | $119.27 | 2,771,100 | — | — |
| 2025-08-06 | $39.54 | $121.24 | 3,138,400 | — | — |
| 2025-08-05 | $40.12 | $123.01 | 3,373,800 | — | — |
| 2025-08-04 | $39.36 | $120.68 | 1,923,100 | — | — |
| 2025-08-01 | $39.42 | $120.87 | 3,191,500 | — | — |
| 2025-07-31 | $41.18 | $126.26 | 3,025,200 | — | — |
| 2025-07-30 | $42.27 | $129.61 | 3,714,300 | — | — |
| 2025-07-29 | $42.90 | $131.54 | 3,644,600 | — | — |
| 2025-07-28 | $42.91 | $131.57 | 4,615,500 | — | — |
| 2025-07-25 | $41.43 | $127.03 | 5,744,000 | — | — |
| 2025-07-24 | $39.99 | $122.62 | 6,024,400 | — | — |
| 2025-07-23 | $39.47 | $121.02 | 3,569,400 | — | — |
| 2025-07-22 | $39.25 | $120.35 | 2,634,400 | — | — |
| 2025-07-21 | $38.91 | $119.30 | 3,454,800 | — | — |
| 2025-07-18 | $40.05 | $122.80 | 2,812,300 | — | — |
| 2025-07-17 | $40.02 | $122.71 | 3,349,300 | — | — |
| 2025-07-16 | $39.32 | $120.56 | 2,942,800 | — | — |
| 2025-07-15 | $40.48 | $124.12 | 2,576,400 | — | — |
| 2025-07-14 | $41.61 | $127.58 | 2,559,700 | — | — |
| 2025-07-11 | $41.94 | $128.59 | 3,424,200 | — | — |
| 2025-07-10 | $40.91 | $125.44 | 2,620,800 | — | — |
| 2025-07-09 | $40.50 | $124.18 | 2,601,600 | — | — |
| 2025-07-08 | $41.12 | $126.08 | 3,079,700 | — | — |
| 2025-07-07 | $39.28 | $120.44 | 2,285,600 | — | — |
| 2025-07-03 | $39.92 | $122.40 | 1,910,700 | — | — |
| 2025-07-02 | $40.06 | $122.83 | 2,834,700 | — | — |
| 2025-07-01 | $39.31 | $120.53 | 3,855,600 | — | — |
| 2025-06-30 | $38.05 | $116.67 | 3,186,100 | — | — |
| 2025-06-27 | $38.41 | $117.77 | 4,526,500 | — | — |
| 2025-06-26 | $38.73 | $118.75 | 2,331,200 | — | — |
| 2025-06-25 | $38.00 | $116.51 | 2,888,600 | — | — |
| 2025-06-24 | $38.67 | $118.57 | 5,450,200 | — | — |
| 2025-06-23 | $38.91 | $119.30 | 5,602,500 | — | — |
| 2025-06-20 | $41.50 | $127.24 | 3,028,100 | — | — |
| 2025-06-18 | $41.22 | $126.39 | 3,478,900 | — | — |
| 2025-06-17 | $41.67 | $127.77 | 3,030,700 | — | — |
| 2025-06-16 | $41.40 | $126.94 | 3,061,500 | — | — |
| 2025-06-13 | $41.87 | $128.38 | 4,425,500 | — | — |
| 2025-06-12 | $40.53 | $123.35 | 3,155,000 | — | — |
| 2025-06-11 | $40.62 | $123.62 | 6,040,900 | — | — |
| 2025-06-10 | $39.37 | $119.82 | 4,624,800 | — | — |
| 2025-06-09 | $38.81 | $118.12 | 2,569,300 | — | — |
| 2025-06-06 | $38.18 | $116.20 | 2,781,300 | — | — |
| 2025-06-05 | $37.06 | $112.79 | 3,068,500 | — | — |
| 2025-06-04 | $37.35 | $113.67 | 3,191,800 | — | — |
| 2025-06-03 | $37.95 | $115.50 | 3,684,800 | — | — |
| 2025-06-02 | $36.58 | $111.33 | 3,919,400 | — | — |
| 2025-05-30 | $35.82 | $109.02 | 24,051,000 | — | — |
| 2025-05-29 | $36.53 | $111.18 | 3,258,500 | — | — |
| 2025-05-28 | $36.43 | $110.87 | 3,795,200 | — | — |
| 2025-05-27 | $36.53 | $111.18 | 3,363,100 | — | — |
| 2025-05-23 | $35.86 | $109.14 | 3,202,800 | — | — |
| 2025-05-22 | $35.67 | $108.56 | 3,056,800 | — | — |
| 2025-05-21 | $35.92 | $109.32 | 2,911,300 | — | — |
| 2025-05-20 | $36.94 | $112.42 | 2,857,500 | — | — |
| 2025-05-19 | $37.07 | $112.82 | 2,631,400 | — | — |
| 2025-05-16 | $37.33 | $113.61 | 4,872,000 | — | — |
| 2025-05-15 | $37.63 | $114.52 | 3,552,900 | — | — |
| 2025-05-14 | $38.98 | $118.63 | 3,301,500 | — | — |
| 2025-05-13 | $39.34 | $119.73 | 4,114,100 | — | — |
| 2025-05-12 | $38.10 | $115.96 | 3,082,100 | — | — |
| 2025-05-09 | $36.14 | $109.99 | 3,344,100 | — | — |
| 2025-05-08 | $35.33 | $107.52 | 3,251,800 | — | — |
| 2025-05-07 | $33.86 | $103.05 | 6,422,700 | — | — |
| 2025-05-06 | $34.65 | $105.46 | 5,659,000 | — | — |
| 2025-05-05 | $34.42 | $104.76 | 2,563,900 | — | — |
| 2025-05-02 | $35.49 | $108.01 | 4,070,700 | — | — |
| 2025-05-01 | $34.38 | $104.63 | 2,763,800 | — | — |
| 2025-04-30 | $33.58 | $102.20 | 2,998,800 | — | — |
| 2025-04-29 | $34.56 | $105.18 | 2,438,200 | — | — |
| 2025-04-28 | $35.00 | $106.52 | 2,520,800 | — | — |
| 2025-04-25 | $34.67 | $105.52 | 2,328,400 | — | — |
| 2025-04-24 | $34.53 | $105.09 | 2,811,200 | — | — |
| 2025-04-23 | $33.65 | $102.41 | 3,302,300 | — | — |
| 2025-04-22 | $33.58 | $102.20 | 2,183,800 | — | — |
| 2025-04-21 | $32.65 | $99.37 | 2,092,900 | — | — |
| 2025-04-17 | $33.82 | $102.93 | 3,098,400 | — | — |
| 2025-04-16 | $33.10 | $100.74 | 3,330,300 | — | — |
| 2025-04-15 | $32.20 | $98.00 | 2,977,500 | — | — |
| 2025-04-14 | $32.29 | $98.27 | 3,946,200 | — | — |
| 2025-04-11 | $32.78 | $99.76 | 4,427,000 | — | — |
| 2025-04-10 | $31.72 | $96.54 | 5,146,400 | — | — |
| 2025-04-09 | $35.97 | $109.47 | 6,331,800 | — | — |
| 2025-04-08 | $31.18 | $94.89 | 6,065,000 | — | — |
| 2025-04-07 | $32.71 | $99.55 | 7,897,500 | — | — |
| 2025-04-04 | $32.94 | $100.25 | 8,051,300 | — | — |
| 2025-04-03 | $39.05 | $118.85 | 5,239,600 | — | — |
| 2025-04-02 | $44.14 | $134.34 | 2,274,600 | — | — |
| 2025-04-01 | $43.91 | $133.64 | 2,979,400 | — | — |
| 2025-03-31 | $42.80 | $130.26 | 3,055,300 | — | — |
| 2025-03-28 | $42.22 | $128.49 | 3,026,600 | — | — |
| 2025-03-27 | $43.32 | $131.84 | 2,777,700 | — | — |
| 2025-03-26 | $43.97 | $133.82 | 3,260,800 | — | — |
| 2025-03-25 | $43.80 | $133.30 | 3,113,900 | — | — |
| 2025-03-24 | $43.01 | $130.90 | 3,680,000 | — | — |
| 2025-03-21 | $41.46 | $126.18 | 22,257,000 | — | — |
| 2025-03-20 | $42.12 | $128.19 | 3,461,600 | — | — |
| 2025-03-19 | $42.36 | $128.92 | 3,222,500 | — | — |
| 2025-03-18 | $40.75 | $124.02 | 2,757,500 | — | — |
| 2025-03-17 | $41.09 | $125.06 | 3,387,200 | — | — |
| 2025-03-14 | $40.53 | $123.35 | 3,261,800 | — | — |
| 2025-03-13 | $38.71 | $116.90 | 3,370,900 | — | — |
| 2025-03-12 | $39.75 | $120.04 | 3,822,300 | — | — |
| 2025-03-11 | $38.94 | $117.59 | 4,210,100 | — | — |
| 2025-03-10 | $37.84 | $114.27 | 3,976,500 | — | — |
| 2025-03-07 | $38.55 | $116.42 | 3,690,400 | — | — |
| 2025-03-06 | $37.99 | $114.72 | 3,566,000 | — | — |
| 2025-03-05 | $38.22 | $115.42 | 4,814,200 | — | — |
| 2025-03-04 | $38.92 | $117.53 | 4,339,600 | — | — |
| 2025-03-03 | $39.67 | $119.80 | 3,988,600 | — | — |
| 2025-02-28 | $43.46 | $131.24 | 3,978,100 | — | — |
| 2025-02-27 | $43.17 | $130.37 | 5,227,100 | — | — |
| 2025-02-26 | $41.90 | $126.53 | 3,730,700 | — | — |
| 2025-02-25 | $42.30 | $127.74 | 3,429,500 | — | — |
| 2025-02-24 | $43.50 | $131.36 | 2,420,600 | — | — |
| 2025-02-21 | $43.31 | $130.79 | 2,740,900 | — | — |
| 2025-02-20 | $45.54 | $137.52 | 2,582,300 | — | — |
| 2025-02-19 | $45.41 | $137.13 | 2,014,800 | — | — |
| 2025-02-18 | $44.44 | $134.20 | 1,921,400 | — | — |
| 2025-02-14 | $44.13 | $133.27 | 1,909,300 | — | — |
| 2025-02-13 | $43.27 | $130.67 | 1,421,600 | — | — |
| 2025-02-12 | $42.72 | $129.01 | 2,889,800 | — | — |
| 2025-02-11 | $45.40 | $137.10 | 2,490,800 | — | — |
| 2025-02-10 | $44.49 | $134.35 | 2,310,400 | — | — |
| 2025-02-07 | $42.52 | $128.40 | 1,733,300 | — | — |
| 2025-02-06 | $42.34 | $127.86 | 3,275,300 | — | — |
| 2025-02-05 | $43.36 | $130.94 | 2,065,100 | — | — |
| 2025-02-04 | $43.71 | $132.00 | 2,890,300 | — | — |
| 2025-02-03 | $41.95 | $126.68 | 3,278,100 | — | — |
| 2025-01-31 | $42.22 | $127.50 | 2,610,300 | — | — |
| 2025-01-30 | $43.87 | $132.48 | 1,634,300 | — | — |
| 2025-01-29 | $44.17 | $133.39 | 1,548,000 | — | — |
| 2025-01-28 | $43.86 | $132.45 | 2,451,200 | — | — |
| 2025-01-27 | $43.57 | $131.58 | 2,648,800 | — | — |
| 2025-01-24 | $44.89 | $135.56 | 2,309,400 | — | — |
| 2025-01-23 | $45.75 | $138.16 | 2,640,100 | — | — |
| 2025-01-22 | $45.25 | $136.65 | 1,651,600 | — | — |
| 2025-01-21 | $45.41 | $137.13 | 2,207,700 | — | — |
| 2025-01-17 | $45.74 | $138.13 | 2,538,600 | — | — |
| 2025-01-16 | $45.91 | $138.64 | 3,004,400 | — | — |
| 2025-01-15 | $45.74 | $138.13 | 2,893,700 | — | — |
| 2025-01-14 | $44.98 | $135.83 | 2,885,200 | — | — |
| 2025-01-13 | $44.60 | $134.69 | 4,917,700 | — | — |
| 2025-01-10 | $43.61 | $131.70 | 3,501,100 | — | — |
| 2025-01-08 | $42.43 | $128.13 | 1,892,500 | — | — |
| 2025-01-07 | $41.87 | $126.44 | 1,957,400 | — | — |
| 2025-01-06 | $41.41 | $125.05 | 3,006,400 | — | — |
| 2025-01-03 | $41.79 | $126.20 | 1,850,600 | — | — |
| 2025-01-02 | $41.61 | $125.66 | 1,743,300 | — | — |