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
- 1995-06-12 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 | $51.81 | $66.76 | 3,810,600 | — | — |
| 2025-12-30 | $52.69 | $67.90 | 5,104,100 | — | — |
| 2025-12-29 | $52.24 | $67.32 | 9,207,400 | — | — |
| 2025-12-26 | $55.39 | $71.38 | 6,500,200 | — | — |
| 2025-12-24 | $53.83 | $69.37 | 2,268,100 | — | — |
| 2025-12-23 | $53.84 | $69.38 | 5,528,000 | — | — |
| 2025-12-22 | $53.74 | $69.25 | 6,952,000 | — | — |
| 2025-12-19 | $51.77 | $66.71 | 11,740,100 | — | — |
| 2025-12-18 | $50.05 | $64.50 | 5,065,700 | — | — |
| 2025-12-17 | $50.00 | $64.43 | 5,332,800 | — | — |
| 2025-12-16 | $49.26 | $63.48 | 4,885,500 | — | — |
| 2025-12-15 | $49.34 | $63.58 | 6,748,300 | — | — |
| 2025-12-12 | $49.73 | $64.08 | 8,476,700 | — | — |
| 2025-12-11 | $50.35 | $64.88 | 8,126,000 | — | — |
| 2025-12-10 | $48.66 | $62.71 | 7,430,500 | — | — |
| 2025-12-09 | $48.41 | $62.38 | 17,203,900 | — | — |
| 2025-12-08 | $43.55 | $56.12 | 4,134,700 | — | — |
| 2025-12-05 | $44.39 | $57.20 | 4,561,200 | — | — |
| 2025-12-04 | $44.20 | $56.96 | 3,362,700 | — | — |
| 2025-12-03 | $44.44 | $57.27 | 4,135,500 | — | — |
| 2025-12-02 | $44.85 | $57.80 | 6,506,300 | — | — |
| 2025-12-01 | $46.08 | $59.38 | 9,831,200 | — | — |
| 2025-11-28 | $45.67 | $58.85 | 7,336,900 | — | — |
| 2025-11-26 | $42.59 | $54.88 | 7,993,600 | — | — |
| 2025-11-25 | $39.49 | $50.89 | 4,295,200 | — | — |
| 2025-11-24 | $38.99 | $50.24 | 4,443,100 | — | — |
| 2025-11-21 | $36.74 | $47.34 | 4,961,000 | — | — |
| 2025-11-20 | $36.48 | $47.01 | 5,216,700 | — | — |
| 2025-11-19 | $39.05 | $50.32 | 4,553,200 | — | — |
| 2025-11-18 | $38.07 | $49.06 | 3,590,400 | — | — |
| 2025-11-17 | $37.39 | $48.18 | 5,636,000 | — | — |
| 2025-11-14 | $38.51 | $49.63 | 6,313,000 | — | — |
| 2025-11-13 | $39.05 | $50.32 | 9,545,000 | — | — |
| 2025-11-12 | $38.37 | $49.44 | 7,956,100 | — | — |
| 2025-11-11 | $37.59 | $48.44 | 4,861,400 | — | — |
| 2025-11-10 | $37.40 | $48.20 | 8,869,200 | — | — |
| 2025-11-07 | $34.81 | $44.86 | 3,765,200 | — | — |
| 2025-11-06 | $33.83 | $43.59 | 4,049,300 | — | — |
| 2025-11-05 | $33.77 | $43.52 | 4,194,100 | — | — |
| 2025-11-04 | $33.20 | $42.78 | 4,404,600 | — | — |
| 2025-11-03 | $34.68 | $44.69 | 4,573,500 | — | — |
| 2025-10-31 | $35.21 | $45.37 | 6,791,400 | — | — |
| 2025-10-30 | $35.53 | $45.79 | 4,029,800 | — | — |
| 2025-10-29 | $35.09 | $45.22 | 5,232,900 | — | — |
| 2025-10-28 | $35.24 | $45.41 | 4,958,500 | — | — |
| 2025-10-27 | $34.73 | $44.75 | 6,877,100 | — | — |
| 2025-10-24 | $36.34 | $46.83 | 3,916,000 | — | — |
| 2025-10-23 | $36.22 | $46.67 | 3,609,500 | — | — |
| 2025-10-22 | $35.88 | $46.24 | 6,979,200 | — | — |
| 2025-10-21 | $35.44 | $45.67 | 10,031,500 | — | — |
| 2025-10-20 | $39.38 | $50.75 | 5,077,100 | — | — |
| 2025-10-17 | $38.44 | $49.54 | 9,495,000 | — | — |
| 2025-10-16 | $42.03 | $54.16 | 7,425,400 | — | — |
| 2025-10-15 | $41.01 | $52.85 | 6,690,600 | — | — |
| 2025-10-14 | $39.54 | $50.95 | 7,660,800 | — | — |
| 2025-10-13 | $40.83 | $52.62 | 7,579,300 | — | — |
| 2025-10-10 | $38.50 | $49.61 | 7,380,500 | — | — |
| 2025-10-09 | $38.55 | $49.68 | 9,606,900 | — | — |
| 2025-10-08 | $39.79 | $51.27 | 8,136,500 | — | — |
| 2025-10-07 | $39.36 | $50.72 | 4,221,400 | — | — |
| 2025-10-06 | $40.03 | $51.58 | 5,506,600 | — | — |
| 2025-10-03 | $39.07 | $50.35 | 4,571,800 | — | — |
| 2025-10-02 | $39.19 | $50.50 | 6,461,600 | — | — |
| 2025-10-01 | $39.28 | $50.62 | 6,115,200 | — | — |
| 2025-09-30 | $38.73 | $49.91 | 6,391,900 | — | — |
| 2025-09-29 | $38.81 | $50.01 | 7,180,200 | — | — |
| 2025-09-26 | $38.36 | $49.43 | 8,045,800 | — | — |
| 2025-09-25 | $36.80 | $47.42 | 5,296,800 | — | — |
| 2025-09-24 | $36.39 | $46.89 | 4,609,700 | — | — |
| 2025-09-23 | $37.77 | $48.67 | 7,162,200 | — | — |
| 2025-09-22 | $37.37 | $48.16 | 11,079,500 | — | — |
| 2025-09-19 | $36.46 | $46.98 | 20,235,000 | — | — |
| 2025-09-18 | $35.22 | $45.39 | 5,721,700 | — | — |
| 2025-09-17 | $35.34 | $45.54 | 6,620,100 | — | — |
| 2025-09-16 | $36.21 | $46.66 | 6,304,900 | — | — |
| 2025-09-15 | $37.19 | $47.92 | 6,772,900 | — | — |
| 2025-09-12 | $36.68 | $47.27 | 6,946,300 | — | — |
| 2025-09-11 | $36.82 | $47.45 | 4,577,900 | — | — |
| 2025-09-10 | $36.24 | $46.70 | 7,354,700 | — | — |
| 2025-09-09 | $35.40 | $45.62 | 8,179,300 | — | — |
| 2025-09-08 | $35.75 | $46.07 | 9,248,000 | — | — |
| 2025-09-05 | $34.60 | $44.59 | 6,506,900 | — | — |
| 2025-09-04 | $33.58 | $43.27 | 4,856,900 | — | — |
| 2025-09-03 | $34.04 | $43.87 | 8,973,800 | — | — |
| 2025-09-02 | $34.30 | $44.20 | 11,008,200 | — | — |
| 2025-08-29 | $33.92 | $43.71 | 4,285,800 | — | — |
| 2025-08-28 | $32.93 | $42.43 | 3,655,200 | — | — |
| 2025-08-27 | $33.00 | $42.53 | 3,493,200 | — | — |
| 2025-08-26 | $33.11 | $42.67 | 3,467,100 | — | — |
| 2025-08-25 | $32.51 | $41.89 | 3,034,800 | — | — |
| 2025-08-22 | $32.64 | $42.06 | 4,242,800 | — | — |
| 2025-08-21 | $32.04 | $41.29 | 4,076,000 | — | — |
| 2025-08-20 | $31.27 | $40.30 | 5,179,100 | — | — |
| 2025-08-19 | $30.64 | $39.48 | 3,603,900 | — | — |
| 2025-08-18 | $31.69 | $40.84 | 2,305,700 | — | — |
| 2025-08-15 | $31.74 | $40.90 | 3,428,300 | — | — |
| 2025-08-14 | $31.41 | $40.48 | 3,023,200 | — | — |
| 2025-08-13 | $31.66 | $40.80 | 4,923,100 | — | — |
| 2025-08-12 | $32.01 | $41.25 | 3,324,200 | — | — |
| 2025-08-11 | $31.55 | $40.66 | 4,777,700 | — | — |
| 2025-08-08 | $31.95 | $41.17 | 7,555,000 | — | — |
| 2025-08-07 | $31.44 | $40.51 | 11,991,300 | — | — |
| 2025-08-06 | $29.35 | $37.82 | 5,780,200 | — | — |
| 2025-08-05 | $29.14 | $37.55 | 5,692,800 | — | — |
| 2025-08-04 | $28.14 | $36.26 | 3,382,500 | — | — |
| 2025-08-01 | $27.02 | $34.82 | 5,123,300 | — | — |
| 2025-07-31 | $27.02 | $34.82 | 3,874,700 | — | — |
| 2025-07-30 | $27.37 | $35.27 | 4,521,700 | — | — |
| 2025-07-29 | $28.38 | $36.57 | 3,596,200 | — | — |
| 2025-07-28 | $28.51 | $36.74 | 3,253,300 | — | — |
| 2025-07-25 | $29.14 | $37.55 | 4,200,200 | — | — |
| 2025-07-24 | $29.27 | $37.72 | 3,868,400 | — | — |
| 2025-07-23 | $29.55 | $38.08 | 4,848,000 | — | — |
| 2025-07-22 | $30.15 | $38.85 | 5,175,600 | — | — |
| 2025-07-21 | $29.47 | $37.98 | 5,777,700 | — | — |
| 2025-07-18 | $28.09 | $36.20 | 5,416,000 | — | — |
| 2025-07-17 | $28.39 | $36.58 | 3,894,400 | — | — |
| 2025-07-16 | $28.92 | $37.27 | 6,428,500 | — | — |
| 2025-07-15 | $29.69 | $38.26 | 5,094,300 | — | — |
| 2025-07-14 | $29.75 | $38.34 | 6,191,800 | — | — |
| 2025-07-11 | $30.33 | $39.08 | 7,840,500 | — | — |
| 2025-07-10 | $29.34 | $37.81 | 3,941,400 | — | — |
| 2025-07-09 | $28.83 | $37.15 | 2,953,900 | — | — |
| 2025-07-08 | $28.58 | $36.83 | 8,641,000 | — | — |
| 2025-07-07 | $29.36 | $37.83 | 4,442,000 | — | — |
| 2025-07-03 | $29.20 | $37.63 | 2,691,600 | — | — |
| 2025-07-02 | $28.78 | $37.09 | 3,776,700 | — | — |
| 2025-07-01 | $28.40 | $36.60 | 3,699,300 | — | — |
| 2025-06-30 | $28.40 | $36.60 | 4,606,800 | — | — |
| 2025-06-27 | $27.72 | $35.72 | 4,917,400 | — | — |
| 2025-06-26 | $29.13 | $37.54 | 3,194,800 | — | — |
| 2025-06-25 | $28.68 | $36.96 | 3,100,000 | — | — |
| 2025-06-24 | $28.39 | $36.58 | 4,933,600 | — | — |
| 2025-06-23 | $29.03 | $37.41 | 3,993,200 | — | — |
| 2025-06-20 | $28.67 | $36.95 | 9,557,000 | — | — |
| 2025-06-18 | $28.97 | $37.33 | 5,201,800 | — | — |
| 2025-06-17 | $29.35 | $37.82 | 5,308,100 | — | — |
| 2025-06-16 | $28.94 | $37.29 | 6,008,900 | — | — |
| 2025-06-13 | $29.01 | $37.38 | 5,051,400 | — | — |
| 2025-06-12 | $28.96 | $37.32 | 3,982,800 | — | — |
| 2025-06-11 | $28.66 | $36.93 | 6,627,700 | — | — |
| 2025-06-10 | $28.49 | $36.71 | 6,257,500 | — | — |
| 2025-06-09 | $29.21 | $37.64 | 7,417,000 | — | — |
| 2025-06-06 | $28.65 | $36.92 | 10,889,800 | — | — |
| 2025-06-05 | $28.60 | $36.86 | 15,862,200 | — | — |
| 2025-06-04 | $26.59 | $34.26 | 5,267,700 | — | — |
| 2025-06-03 | $26.26 | $33.84 | 4,723,700 | — | — |
| 2025-06-02 | $26.16 | $33.71 | 8,307,000 | — | — |
| 2025-05-30 | $24.39 | $31.43 | 3,225,500 | — | — |
| 2025-05-29 | $24.20 | $31.19 | 3,262,600 | — | — |
| 2025-05-28 | $24.39 | $31.43 | 3,695,900 | — | — |
| 2025-05-27 | $24.10 | $31.06 | 5,192,800 | — | — |
| 2025-05-23 | $24.14 | $31.11 | 3,923,900 | — | — |
| 2025-05-22 | $23.85 | $30.73 | 4,108,700 | — | — |
| 2025-05-21 | $24.10 | $31.06 | 5,198,800 | — | — |
| 2025-05-20 | $23.80 | $30.67 | 5,433,800 | — | — |
| 2025-05-19 | $23.18 | $29.74 | 4,025,500 | — | — |
| 2025-05-16 | $22.74 | $29.18 | 7,493,300 | — | — |
| 2025-05-15 | $22.85 | $29.32 | 5,251,700 | — | — |
| 2025-05-14 | $22.61 | $29.01 | 8,169,100 | — | — |
| 2025-05-13 | $23.03 | $29.55 | 13,273,300 | — | — |
| 2025-05-12 | $22.82 | $29.28 | 20,732,500 | — | — |
| 2025-05-09 | $27.21 | $34.91 | 6,555,900 | — | — |
| 2025-05-08 | $25.55 | $32.78 | 6,090,600 | — | — |
| 2025-05-07 | $24.57 | $31.53 | 3,900,400 | — | — |
| 2025-05-06 | $25.04 | $32.13 | 4,320,900 | — | — |
| 2025-05-05 | $23.91 | $30.68 | 3,291,600 | — | — |
| 2025-05-02 | $23.54 | $30.20 | 4,634,900 | — | — |
| 2025-05-01 | $24.03 | $30.83 | 4,177,700 | — | — |
| 2025-04-30 | $25.18 | $32.31 | 3,377,700 | — | — |
| 2025-04-29 | $25.27 | $32.42 | 4,140,000 | — | — |
| 2025-04-28 | $25.69 | $32.96 | 3,651,800 | — | — |
| 2025-04-25 | $25.47 | $32.68 | 3,102,500 | — | — |
| 2025-04-24 | $26.01 | $33.37 | 3,060,200 | — | — |
| 2025-04-23 | $25.68 | $32.95 | 8,040,000 | — | — |
| 2025-04-22 | $26.14 | $33.54 | 4,498,000 | — | — |
| 2025-04-21 | $26.97 | $34.60 | 5,042,000 | — | — |
| 2025-04-17 | $27.20 | $34.90 | 3,654,400 | — | — |
| 2025-04-16 | $28.02 | $35.95 | 5,238,500 | — | — |
| 2025-04-15 | $27.46 | $35.23 | 3,476,100 | — | — |
| 2025-04-14 | $27.18 | $34.87 | 6,879,400 | — | — |
| 2025-04-11 | $25.88 | $33.21 | 6,175,100 | — | — |
| 2025-04-10 | $24.84 | $31.87 | 5,467,000 | — | — |
| 2025-04-09 | $24.41 | $31.32 | 7,278,700 | — | — |
| 2025-04-08 | $21.72 | $27.87 | 5,821,300 | — | — |
| 2025-04-07 | $21.87 | $28.06 | 4,536,200 | — | — |
| 2025-04-04 | $21.49 | $27.57 | 7,602,300 | — | — |
| 2025-04-03 | $24.42 | $31.33 | 5,031,000 | — | — |
| 2025-04-02 | $25.97 | $33.32 | 3,051,600 | — | — |
| 2025-04-01 | $25.60 | $32.85 | 3,521,500 | — | — |
| 2025-03-31 | $25.83 | $33.14 | 3,690,200 | — | — |
| 2025-03-28 | $25.93 | $33.27 | 5,039,400 | — | — |
| 2025-03-27 | $26.44 | $33.92 | 3,971,800 | — | — |
| 2025-03-26 | $25.75 | $33.04 | 2,505,100 | — | — |
| 2025-03-25 | $25.97 | $33.32 | 2,653,900 | — | — |
| 2025-03-24 | $25.87 | $33.19 | 1,845,600 | — | — |
| 2025-03-21 | $25.75 | $33.04 | 4,101,400 | — | — |
| 2025-03-20 | $26.40 | $33.87 | 2,299,400 | — | — |
| 2025-03-19 | $26.52 | $34.03 | 2,584,200 | — | — |
| 2025-03-18 | $26.60 | $34.13 | 4,718,800 | — | — |
| 2025-03-17 | $26.70 | $34.26 | 3,270,400 | — | — |
| 2025-03-14 | $25.78 | $33.08 | 3,487,900 | — | — |
| 2025-03-13 | $25.59 | $32.83 | 5,637,600 | — | — |
| 2025-03-12 | $25.25 | $32.40 | 4,108,800 | — | — |
| 2025-03-11 | $24.48 | $31.41 | 4,252,900 | — | — |
| 2025-03-10 | $23.39 | $30.01 | 2,975,500 | — | — |
| 2025-03-07 | $24.55 | $31.50 | 3,114,400 | — | — |
| 2025-03-06 | $24.51 | $31.45 | 2,757,000 | — | — |
| 2025-03-05 | $24.93 | $31.99 | 2,775,000 | — | — |
| 2025-03-04 | $23.69 | $30.40 | 2,884,500 | — | — |
| 2025-03-03 | $23.52 | $30.18 | 3,908,800 | — | — |
| 2025-02-28 | $23.83 | $30.45 | 3,356,000 | — | — |
| 2025-02-27 | $23.90 | $30.54 | 2,724,400 | — | — |
| 2025-02-26 | $25.01 | $31.96 | 2,956,700 | — | — |
| 2025-02-25 | $24.38 | $31.15 | 3,433,500 | — | — |
| 2025-02-24 | $24.63 | $31.47 | 3,743,600 | — | — |
| 2025-02-21 | $24.44 | $31.23 | 4,178,600 | — | — |
| 2025-02-20 | $25.50 | $32.58 | 5,324,400 | — | — |
| 2025-02-19 | $24.32 | $31.07 | 2,694,200 | — | — |
| 2025-02-18 | $24.67 | $31.52 | 3,247,700 | — | — |
| 2025-02-14 | $24.46 | $31.25 | 3,911,400 | — | — |
| 2025-02-13 | $25.07 | $32.03 | 2,206,900 | — | — |
| 2025-02-12 | $25.25 | $32.26 | 3,433,000 | — | — |
| 2025-02-11 | $24.30 | $31.05 | 3,119,200 | — | — |
| 2025-02-10 | $25.17 | $32.16 | 3,399,100 | — | — |
| 2025-02-07 | $24.55 | $31.37 | 2,653,300 | — | — |
| 2025-02-06 | $24.80 | $31.69 | 2,069,600 | — | — |
| 2025-02-05 | $24.99 | $31.93 | 4,073,500 | — | — |
| 2025-02-04 | $24.20 | $30.92 | 2,618,700 | — | — |
| 2025-02-03 | $23.86 | $30.49 | 4,169,100 | — | — |
| 2025-01-31 | $23.21 | $29.66 | 3,313,600 | — | — |
| 2025-01-30 | $24.11 | $30.81 | 4,554,900 | — | — |
| 2025-01-29 | $22.58 | $28.85 | 2,498,300 | — | — |
| 2025-01-28 | $21.91 | $27.99 | 1,728,800 | — | — |
| 2025-01-27 | $21.77 | $27.82 | 2,407,900 | — | — |
| 2025-01-24 | $22.42 | $28.65 | 3,026,100 | — | — |
| 2025-01-23 | $21.82 | $27.88 | 2,477,700 | — | — |
| 2025-01-22 | $21.84 | $27.90 | 3,138,600 | — | — |
| 2025-01-21 | $21.91 | $27.99 | 2,792,100 | — | — |
| 2025-01-17 | $21.43 | $27.38 | 2,043,500 | — | — |
| 2025-01-16 | $21.45 | $27.41 | 3,699,900 | — | — |
| 2025-01-15 | $21.21 | $27.10 | 2,953,800 | — | — |
| 2025-01-14 | $21.42 | $27.37 | 3,535,200 | — | — |
| 2025-01-13 | $20.61 | $26.33 | 2,246,900 | — | — |
| 2025-01-10 | $21.33 | $27.25 | 3,640,000 | — | — |
| 2025-01-08 | $21.44 | $27.39 | 1,781,100 | — | — |
| 2025-01-07 | $21.24 | $27.14 | 3,055,200 | — | — |
| 2025-01-06 | $20.85 | $26.64 | 2,431,700 | — | — |
| 2025-01-03 | $20.84 | $26.63 | 1,946,700 | — | — |
| 2025-01-02 | $21.37 | $27.30 | 2,466,600 | — | — |