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
- 1981-12-31 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 | $38.38 | $108.10 | 6,157,100 | — | — |
| 2025-12-30 | $38.55 | $108.58 | 7,774,500 | — | — |
| 2025-12-29 | $37.90 | $106.75 | 6,806,000 | — | — |
| 2025-12-26 | $37.79 | $106.44 | 4,726,700 | — | — |
| 2025-12-24 | $37.97 | $106.95 | 2,928,600 | — | — |
| 2025-12-23 | $38.20 | $107.60 | 7,930,300 | — | — |
| 2025-12-22 | $38.33 | $107.96 | 8,495,800 | — | — |
| 2025-12-19 | $38.08 | $107.26 | 22,594,300 | — | — |
| 2025-12-18 | $38.13 | $107.40 | 12,014,800 | — | — |
| 2025-12-17 | $38.53 | $108.53 | 15,363,900 | — | — |
| 2025-12-16 | $37.61 | $105.94 | 19,127,100 | — | — |
| 2025-12-15 | $38.90 | $109.57 | 10,957,100 | — | — |
| 2025-12-12 | $39.45 | $111.12 | 14,892,500 | — | — |
| 2025-12-11 | $40.34 | $113.63 | 18,982,800 | — | — |
| 2025-12-10 | $39.93 | $112.47 | 20,648,100 | — | — |
| 2025-12-09 | $38.30 | $107.88 | 16,847,300 | — | — |
| 2025-12-08 | $38.24 | $107.71 | 24,484,700 | — | — |
| 2025-12-05 | $38.46 | $108.33 | 12,579,700 | — | — |
| 2025-12-04 | $38.12 | $107.37 | 15,860,100 | — | — |
| 2025-12-03 | $37.55 | $105.77 | 16,133,700 | — | — |
| 2025-12-02 | $36.36 | $101.61 | 12,825,600 | — | — |
| 2025-12-01 | $36.60 | $102.28 | 12,674,200 | — | — |
| 2025-11-28 | $36.24 | $101.28 | 4,013,000 | — | — |
| 2025-11-26 | $35.66 | $99.66 | 9,754,200 | — | — |
| 2025-11-25 | $35.90 | $100.33 | 13,234,500 | — | — |
| 2025-11-24 | $35.71 | $99.80 | 36,923,800 | — | — |
| 2025-11-21 | $36.19 | $101.14 | 20,752,800 | — | — |
| 2025-11-20 | $35.19 | $98.34 | 11,718,200 | — | — |
| 2025-11-19 | $35.86 | $100.21 | 9,709,500 | — | — |
| 2025-11-18 | $36.04 | $100.72 | 15,306,200 | — | — |
| 2025-11-17 | $35.80 | $100.05 | 10,775,700 | — | — |
| 2025-11-14 | $36.94 | $103.23 | 10,858,300 | — | — |
| 2025-11-13 | $36.31 | $101.47 | 10,203,600 | — | — |
| 2025-11-12 | $36.07 | $100.80 | 11,588,100 | — | — |
| 2025-11-11 | $37.61 | $105.11 | 10,426,200 | — | — |
| 2025-11-10 | $36.91 | $103.15 | 12,276,000 | — | — |
| 2025-11-07 | $36.66 | $102.45 | 11,074,700 | — | — |
| 2025-11-06 | $36.36 | $101.61 | 14,651,300 | — | — |
| 2025-11-05 | $36.55 | $102.14 | 14,655,300 | — | — |
| 2025-11-04 | $36.12 | $100.94 | 18,718,800 | — | — |
| 2025-11-03 | $37.02 | $103.46 | 19,349,000 | — | — |
| 2025-10-31 | $36.06 | $100.77 | 15,188,200 | — | — |
| 2025-10-30 | $36.32 | $101.50 | 15,557,600 | — | — |
| 2025-10-29 | $36.83 | $102.93 | 16,662,800 | — | — |
| 2025-10-28 | $35.86 | $100.21 | 12,504,600 | — | — |
| 2025-10-27 | $36.16 | $101.05 | 17,423,200 | — | — |
| 2025-10-24 | $35.83 | $100.13 | 17,000,600 | — | — |
| 2025-10-23 | $36.01 | $100.63 | 19,431,500 | — | — |
| 2025-10-22 | $34.90 | $97.53 | 18,761,400 | — | — |
| 2025-10-21 | $33.52 | $93.68 | 18,033,400 | — | — |
| 2025-10-20 | $33.43 | $93.42 | 17,997,800 | — | — |
| 2025-10-17 | $32.63 | $91.19 | 39,002,900 | — | — |
| 2025-10-16 | $32.92 | $92.00 | 24,453,600 | — | — |
| 2025-10-15 | $32.57 | $91.02 | 16,212,900 | — | — |
| 2025-10-14 | $32.57 | $91.02 | 13,014,200 | — | — |
| 2025-10-13 | $32.27 | $90.18 | 29,484,700 | — | — |
| 2025-10-10 | $31.72 | $88.65 | 15,644,200 | — | — |
| 2025-10-09 | $33.13 | $92.59 | 12,284,900 | — | — |
| 2025-10-08 | $33.97 | $94.93 | 15,217,300 | — | — |
| 2025-10-07 | $34.41 | $96.16 | 18,080,300 | — | — |
| 2025-10-06 | $34.59 | $96.67 | 18,649,900 | — | — |
| 2025-10-03 | $34.26 | $95.74 | 9,581,400 | — | — |
| 2025-10-02 | $34.11 | $95.32 | 10,930,200 | — | — |
| 2025-10-01 | $35.09 | $98.06 | 11,264,500 | — | — |
| 2025-09-30 | $34.37 | $96.05 | 18,281,900 | — | — |
| 2025-09-29 | $35.11 | $98.12 | 14,983,000 | — | — |
| 2025-09-26 | $35.52 | $99.26 | 14,594,600 | — | — |
| 2025-09-25 | $34.59 | $96.67 | 11,619,300 | — | — |
| 2025-09-24 | $34.61 | $96.72 | 14,604,500 | — | — |
| 2025-09-23 | $34.49 | $96.39 | 26,182,700 | — | — |
| 2025-09-22 | $33.92 | $94.79 | 19,114,000 | — | — |
| 2025-09-19 | $34.43 | $96.22 | 33,104,800 | — | — |
| 2025-09-18 | $34.74 | $97.08 | 18,765,500 | — | — |
| 2025-09-17 | $34.79 | $97.22 | 20,414,600 | — | — |
| 2025-09-16 | $35.24 | $98.48 | 20,804,800 | — | — |
| 2025-09-15 | $34.77 | $97.17 | 14,218,500 | — | — |
| 2025-09-12 | $35.57 | $99.40 | 13,476,900 | — | — |
| 2025-09-11 | $36.03 | $100.69 | 15,317,600 | — | — |
| 2025-09-10 | $36.16 | $101.05 | 20,429,100 | — | — |
| 2025-09-09 | $35.78 | $99.99 | 12,029,500 | — | — |
| 2025-09-08 | $35.78 | $99.99 | 27,242,300 | — | — |
| 2025-09-05 | $35.82 | $100.10 | 13,436,400 | — | — |
| 2025-09-04 | $36.01 | $100.63 | 12,427,600 | — | — |
| 2025-09-03 | $35.00 | $97.81 | 16,567,600 | — | — |
| 2025-09-02 | $35.90 | $99.53 | 20,356,300 | — | — |
| 2025-08-29 | $36.84 | $102.14 | 11,887,800 | — | — |
| 2025-08-28 | $36.48 | $101.14 | 18,279,500 | — | — |
| 2025-08-27 | $35.98 | $99.75 | 13,565,700 | — | — |
| 2025-08-26 | $35.32 | $97.92 | 16,438,200 | — | — |
| 2025-08-25 | $35.65 | $98.84 | 8,184,200 | — | — |
| 2025-08-22 | $35.61 | $98.73 | 16,024,900 | — | — |
| 2025-08-21 | $33.81 | $93.74 | 11,130,100 | — | — |
| 2025-08-20 | $33.36 | $92.49 | 9,917,500 | — | — |
| 2025-08-19 | $33.34 | $92.43 | 10,834,500 | — | — |
| 2025-08-18 | $33.30 | $92.32 | 9,148,300 | — | — |
| 2025-08-15 | $32.99 | $91.46 | 10,421,900 | — | — |
| 2025-08-14 | $33.22 | $92.10 | 16,284,400 | — | — |
| 2025-08-13 | $33.55 | $93.01 | 10,370,400 | — | — |
| 2025-08-12 | $32.94 | $91.32 | 10,286,500 | — | — |
| 2025-08-11 | $32.37 | $89.74 | 10,020,000 | — | — |
| 2025-08-08 | $32.87 | $91.13 | 10,217,200 | — | — |
| 2025-08-07 | $32.79 | $90.91 | 11,213,300 | — | — |
| 2025-08-06 | $32.86 | $91.10 | 11,467,900 | — | — |
| 2025-08-05 | $33.50 | $92.88 | 12,204,500 | — | — |
| 2025-08-04 | $32.88 | $91.16 | 11,901,700 | — | — |
| 2025-08-01 | $33.05 | $91.63 | 17,071,400 | — | — |
| 2025-07-31 | $33.80 | $93.71 | 13,121,200 | — | — |
| 2025-07-30 | $34.17 | $94.73 | 17,945,400 | — | — |
| 2025-07-29 | $35.63 | $98.78 | 14,315,300 | — | — |
| 2025-07-28 | $36.00 | $99.81 | 13,367,900 | — | — |
| 2025-07-25 | $35.47 | $98.34 | 11,467,800 | — | — |
| 2025-07-24 | $35.24 | $97.70 | 15,592,100 | — | — |
| 2025-07-23 | $35.14 | $97.42 | 22,471,100 | — | — |
| 2025-07-22 | $34.35 | $95.23 | 20,793,800 | — | — |
| 2025-07-21 | $33.54 | $92.99 | 22,403,000 | — | — |
| 2025-07-18 | $33.32 | $92.38 | 35,376,400 | — | — |
| 2025-07-17 | $34.67 | $96.12 | 70,887,000 | — | — |
| 2025-07-16 | $34.59 | $95.90 | 19,849,600 | — | — |
| 2025-07-15 | $35.07 | $97.23 | 17,351,500 | — | — |
| 2025-07-14 | $36.22 | $100.42 | 12,686,400 | — | — |
| 2025-07-11 | $37.31 | $103.44 | 11,335,200 | — | — |
| 2025-07-10 | $36.65 | $101.61 | 11,649,200 | — | — |
| 2025-07-09 | $36.25 | $100.50 | 11,430,600 | — | — |
| 2025-07-08 | $36.54 | $101.30 | 13,525,700 | — | — |
| 2025-07-07 | $34.95 | $96.90 | 9,710,100 | — | — |
| 2025-07-03 | $35.65 | $98.84 | 7,240,700 | — | — |
| 2025-07-02 | $35.91 | $99.56 | 16,153,400 | — | — |
| 2025-07-01 | $35.20 | $97.59 | 18,964,600 | — | — |
| 2025-06-30 | $33.80 | $93.71 | 13,101,500 | — | — |
| 2025-06-27 | $34.01 | $94.29 | 17,166,000 | — | — |
| 2025-06-26 | $33.83 | $93.79 | 14,211,000 | — | — |
| 2025-06-25 | $33.18 | $91.99 | 13,448,800 | — | — |
| 2025-06-24 | $33.50 | $92.88 | 24,521,000 | — | — |
| 2025-06-23 | $33.73 | $93.51 | 25,846,100 | — | — |
| 2025-06-20 | $35.84 | $99.36 | 30,021,000 | — | — |
| 2025-06-18 | $35.85 | $99.39 | 17,588,600 | — | — |
| 2025-06-17 | $36.08 | $100.03 | 16,172,900 | — | — |
| 2025-06-16 | $35.91 | $99.56 | 16,121,500 | — | — |
| 2025-06-13 | $36.30 | $100.64 | 15,387,400 | — | — |
| 2025-06-12 | $35.63 | $98.78 | 10,046,700 | — | — |
| 2025-06-11 | $35.69 | $98.95 | 14,446,000 | — | — |
| 2025-06-10 | $35.52 | $98.48 | 15,648,900 | — | — |
| 2025-06-09 | $34.12 | $94.60 | 12,437,700 | — | — |
| 2025-06-06 | $33.87 | $93.90 | 10,410,100 | — | — |
| 2025-06-05 | $33.08 | $91.71 | 11,545,800 | — | — |
| 2025-06-04 | $33.24 | $92.16 | 13,545,100 | — | — |
| 2025-06-03 | $34.11 | $93.78 | 16,171,900 | — | — |
| 2025-06-02 | $33.34 | $91.66 | 12,681,500 | — | — |
| 2025-05-30 | $33.05 | $90.86 | 20,668,300 | — | — |
| 2025-05-29 | $33.68 | $92.60 | 9,902,900 | — | — |
| 2025-05-28 | $33.58 | $92.32 | 11,032,000 | — | — |
| 2025-05-27 | $33.93 | $93.28 | 17,574,800 | — | — |
| 2025-05-23 | $33.66 | $92.54 | 10,467,800 | — | — |
| 2025-05-22 | $33.75 | $92.79 | 11,507,700 | — | — |
| 2025-05-21 | $33.87 | $93.12 | 12,564,500 | — | — |
| 2025-05-20 | $34.57 | $95.04 | 13,192,100 | — | — |
| 2025-05-19 | $35.11 | $96.53 | 10,077,300 | — | — |
| 2025-05-16 | $35.77 | $98.34 | 12,627,000 | — | — |
| 2025-05-15 | $35.72 | $98.20 | 11,998,600 | — | — |
| 2025-05-14 | $36.01 | $99.00 | 10,519,500 | — | — |
| 2025-05-13 | $36.11 | $99.28 | 9,218,200 | — | — |
| 2025-05-12 | $35.85 | $98.56 | 12,104,300 | — | — |
| 2025-05-09 | $34.55 | $94.99 | 7,407,200 | — | — |
| 2025-05-08 | $34.32 | $94.35 | 14,025,400 | — | — |
| 2025-05-07 | $33.50 | $92.10 | 12,123,400 | — | — |
| 2025-05-06 | $33.58 | $92.32 | 17,481,500 | — | — |
| 2025-05-05 | $33.76 | $92.82 | 17,270,700 | — | — |
| 2025-05-02 | $34.73 | $95.48 | 13,305,000 | — | — |
| 2025-05-01 | $33.74 | $92.76 | 18,079,800 | — | — |
| 2025-04-30 | $33.25 | $91.41 | 21,855,700 | — | — |
| 2025-04-29 | $34.11 | $93.78 | 14,629,600 | — | — |
| 2025-04-28 | $34.10 | $93.75 | 13,252,800 | — | — |
| 2025-04-25 | $34.52 | $94.90 | 23,936,500 | — | — |
| 2025-04-24 | $34.93 | $96.03 | 15,197,200 | — | — |
| 2025-04-23 | $34.03 | $93.56 | 17,255,900 | — | — |
| 2025-04-22 | $34.61 | $95.15 | 18,894,100 | — | — |
| 2025-04-21 | $34.62 | $95.18 | 10,698,700 | — | — |
| 2025-04-17 | $35.11 | $96.53 | 15,923,000 | — | — |
| 2025-04-16 | $34.15 | $93.89 | 13,107,900 | — | — |
| 2025-04-15 | $33.76 | $92.82 | 11,618,900 | — | — |
| 2025-04-14 | $33.92 | $93.25 | 15,477,100 | — | — |
| 2025-04-11 | $33.96 | $93.36 | 20,884,400 | — | — |
| 2025-04-10 | $32.54 | $89.46 | 37,839,000 | — | — |
| 2025-04-09 | $35.98 | $98.92 | 45,400,900 | — | — |
| 2025-04-08 | $31.95 | $87.84 | 31,416,000 | — | — |
| 2025-04-07 | $33.14 | $91.11 | 36,020,400 | — | — |
| 2025-04-04 | $34.78 | $95.62 | 49,175,000 | — | — |
| 2025-04-03 | $39.21 | $107.80 | 40,728,800 | — | — |
| 2025-04-02 | $42.19 | $115.99 | 16,509,300 | — | — |
| 2025-04-01 | $42.20 | $116.02 | 13,547,400 | — | — |
| 2025-03-31 | $41.80 | $114.92 | 13,596,500 | — | — |
| 2025-03-28 | $41.88 | $115.14 | 12,888,600 | — | — |
| 2025-03-27 | $42.10 | $115.74 | 23,868,500 | — | — |
| 2025-03-26 | $42.42 | $116.62 | 11,744,300 | — | — |
| 2025-03-25 | $42.28 | $116.24 | 12,757,600 | — | — |
| 2025-03-24 | $41.70 | $114.64 | 10,438,900 | — | — |
| 2025-03-21 | $40.99 | $112.69 | 73,470,100 | — | — |
| 2025-03-20 | $41.28 | $113.49 | 12,753,100 | — | — |
| 2025-03-19 | $41.08 | $112.94 | 19,553,700 | — | — |
| 2025-03-18 | $41.13 | $113.08 | 14,406,400 | — | — |
| 2025-03-17 | $41.43 | $113.90 | 11,825,600 | — | — |
| 2025-03-14 | $41.10 | $112.99 | 13,049,400 | — | — |
| 2025-03-13 | $39.93 | $109.78 | 13,912,800 | — | — |
| 2025-03-12 | $40.05 | $110.11 | 10,562,200 | — | — |
| 2025-03-11 | $40.08 | $110.19 | 16,397,400 | — | — |
| 2025-03-10 | $41.14 | $113.10 | 18,761,500 | — | — |
| 2025-03-07 | $41.37 | $113.74 | 19,615,800 | — | — |
| 2025-03-06 | $39.76 | $109.31 | 12,348,300 | — | — |
| 2025-03-05 | $39.43 | $108.40 | 13,651,100 | — | — |
| 2025-03-04 | $39.08 | $107.44 | 18,236,200 | — | — |
| 2025-03-03 | $39.82 | $109.48 | 18,379,000 | — | — |
| 2025-02-28 | $41.66 | $114.53 | 17,747,800 | — | — |
| 2025-02-27 | $40.91 | $112.47 | 15,135,900 | — | — |
| 2025-02-26 | $40.60 | $111.62 | 11,607,300 | — | — |
| 2025-02-25 | $41.01 | $112.75 | 14,474,100 | — | — |
| 2025-02-24 | $41.53 | $114.18 | 12,990,200 | — | — |
| 2025-02-21 | $41.74 | $114.75 | 13,671,600 | — | — |
| 2025-02-20 | $42.60 | $117.12 | 9,999,100 | — | — |
| 2025-02-19 | $42.18 | $115.96 | 12,752,500 | — | — |
| 2025-02-18 | $42.65 | $117.26 | 14,315,700 | — | — |
| 2025-02-14 | $41.75 | $114.78 | 12,225,100 | — | — |
| 2025-02-13 | $42.08 | $115.69 | 12,099,000 | — | — |
| 2025-02-12 | $41.45 | $113.96 | 14,649,100 | — | — |
| 2025-02-11 | $41.78 | $114.86 | 11,266,700 | — | — |
| 2025-02-10 | $41.21 | $113.30 | 9,388,100 | — | — |
| 2025-02-07 | $40.16 | $110.41 | 11,776,400 | — | — |
| 2025-02-06 | $40.05 | $110.11 | 13,112,700 | — | — |
| 2025-02-05 | $40.81 | $112.20 | 15,186,000 | — | — |
| 2025-02-04 | $41.22 | $112.54 | 12,752,000 | — | — |
| 2025-02-03 | $40.16 | $109.65 | 12,507,600 | — | — |
| 2025-01-31 | $40.28 | $109.97 | 13,105,300 | — | — |
| 2025-01-30 | $41.02 | $111.99 | 10,171,100 | — | — |
| 2025-01-29 | $40.94 | $111.78 | 12,734,700 | — | — |
| 2025-01-28 | $41.32 | $112.81 | 16,077,500 | — | — |
| 2025-01-27 | $42.54 | $116.14 | 15,306,200 | — | — |
| 2025-01-24 | $42.25 | $115.35 | 19,431,100 | — | — |
| 2025-01-23 | $42.03 | $114.75 | 19,071,500 | — | — |
| 2025-01-22 | $41.63 | $113.66 | 23,719,200 | — | — |
| 2025-01-21 | $43.74 | $119.42 | 22,986,900 | — | — |
| 2025-01-17 | $43.58 | $118.98 | 30,731,300 | — | — |
| 2025-01-16 | $41.09 | $112.19 | 16,148,800 | — | — |
| 2025-01-15 | $40.64 | $110.96 | 11,877,400 | — | — |
| 2025-01-14 | $39.87 | $108.86 | 12,119,700 | — | — |
| 2025-01-13 | $39.85 | $108.80 | 15,964,000 | — | — |
| 2025-01-10 | $38.62 | $105.44 | 15,273,600 | — | — |
| 2025-01-08 | $38.81 | $105.96 | 11,319,700 | — | — |
| 2025-01-07 | $39.37 | $107.49 | 9,350,100 | — | — |
| 2025-01-06 | $38.76 | $105.82 | 8,366,600 | — | — |
| 2025-01-03 | $38.59 | $105.36 | 10,312,700 | — | — |
| 2025-01-02 | $38.40 | $104.84 | 11,557,000 | — | — |