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
- 2002-07-01 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 | $48.46 | $111.95 | 842,400 | — | — |
| 2025-12-30 | $48.74 | $112.60 | 988,600 | — | — |
| 2025-12-29 | $48.35 | $111.70 | 1,213,000 | — | — |
| 2025-12-26 | $48.47 | $111.98 | 1,318,000 | — | — |
| 2025-12-24 | $48.36 | $111.72 | 807,700 | — | — |
| 2025-12-23 | $48.32 | $111.63 | 1,731,800 | — | — |
| 2025-12-22 | $48.03 | $110.96 | 2,051,000 | — | — |
| 2025-12-19 | $48.18 | $111.31 | 3,069,500 | — | — |
| 2025-12-18 | $47.99 | $110.87 | 2,841,700 | — | — |
| 2025-12-17 | $48.14 | $111.21 | 3,086,300 | — | — |
| 2025-12-16 | $47.44 | $109.60 | 2,309,500 | — | — |
| 2025-12-15 | $47.82 | $110.47 | 4,949,000 | — | — |
| 2025-12-12 | $48.68 | $112.46 | 2,252,300 | — | — |
| 2025-12-11 | $48.86 | $112.88 | 3,180,200 | — | — |
| 2025-12-10 | $48.26 | $111.49 | 3,299,100 | — | — |
| 2025-12-09 | $47.83 | $110.50 | 3,075,200 | — | — |
| 2025-12-08 | $48.44 | $111.91 | 2,617,100 | — | — |
| 2025-12-05 | $49.53 | $114.43 | 2,342,400 | — | — |
| 2025-12-04 | $48.90 | $112.97 | 1,984,700 | — | — |
| 2025-12-03 | $49.69 | $114.79 | 4,492,300 | — | — |
| 2025-12-02 | $49.85 | $115.16 | 1,498,600 | — | — |
| 2025-12-01 | $49.95 | $115.40 | 1,986,200 | — | — |
| 2025-11-28 | $49.88 | $115.23 | 1,193,000 | — | — |
| 2025-11-26 | $50.03 | $115.58 | 1,650,700 | — | — |
| 2025-11-25 | $50.28 | $116.16 | 3,844,900 | — | — |
| 2025-11-24 | $49.15 | $113.55 | 2,699,700 | — | — |
| 2025-11-21 | $49.63 | $114.66 | 3,336,500 | — | — |
| 2025-11-20 | $48.89 | $112.95 | 2,499,800 | — | — |
| 2025-11-19 | $49.55 | $114.47 | 3,766,500 | — | — |
| 2025-11-18 | $50.66 | $117.04 | 2,145,400 | — | — |
| 2025-11-17 | $51.78 | $119.62 | 2,313,300 | — | — |
| 2025-11-14 | $52.14 | $120.45 | 2,194,600 | — | — |
| 2025-11-13 | $52.34 | $120.92 | 1,423,400 | — | — |
| 2025-11-12 | $51.92 | $119.95 | 1,294,600 | — | — |
| 2025-11-11 | $51.69 | $119.42 | 2,074,800 | — | — |
| 2025-11-10 | $50.66 | $117.04 | 1,712,900 | — | — |
| 2025-11-07 | $49.66 | $114.73 | 1,706,500 | — | — |
| 2025-11-06 | $49.49 | $114.33 | 1,482,700 | — | — |
| 2025-11-05 | $49.00 | $113.20 | 1,960,400 | — | — |
| 2025-11-04 | $49.11 | $113.45 | 3,276,600 | — | — |
| 2025-11-03 | $50.05 | $115.63 | 1,568,800 | — | — |
| 2025-10-31 | $50.58 | $116.85 | 2,178,000 | — | — |
| 2025-10-30 | $50.94 | $117.68 | 2,785,600 | — | — |
| 2025-10-29 | $50.68 | $117.08 | 2,982,000 | — | — |
| 2025-10-28 | $51.06 | $117.96 | 1,600,800 | — | — |
| 2025-10-27 | $51.41 | $118.77 | 2,208,200 | — | — |
| 2025-10-24 | $51.64 | $119.30 | 4,635,100 | — | — |
| 2025-10-23 | $49.52 | $114.40 | 2,803,500 | — | — |
| 2025-10-22 | $49.99 | $115.49 | 3,463,900 | — | — |
| 2025-10-21 | $49.66 | $114.73 | 2,782,600 | — | — |
| 2025-10-20 | $49.73 | $114.89 | 2,485,400 | — | — |
| 2025-10-17 | $50.62 | $116.94 | 2,124,000 | — | — |
| 2025-10-16 | $50.02 | $115.56 | 4,982,500 | — | — |
| 2025-10-15 | $48.96 | $113.11 | 1,492,700 | — | — |
| 2025-10-14 | $49.22 | $113.71 | 2,074,300 | — | — |
| 2025-10-13 | $48.80 | $112.74 | 1,351,800 | — | — |
| 2025-10-10 | $48.09 | $111.10 | 2,583,700 | — | — |
| 2025-10-09 | $48.82 | $112.78 | 1,998,800 | — | — |
| 2025-10-08 | $48.80 | $112.74 | 3,915,300 | — | — |
| 2025-10-07 | $49.20 | $113.66 | 2,067,800 | — | — |
| 2025-10-06 | $49.71 | $114.84 | 2,970,400 | — | — |
| 2025-10-03 | $50.90 | $117.59 | 3,729,300 | — | — |
| 2025-10-02 | $50.14 | $115.83 | 3,641,400 | — | — |
| 2025-10-01 | $49.76 | $114.96 | 5,172,600 | — | — |
| 2025-09-30 | $47.20 | $109.04 | 5,323,100 | — | — |
| 2025-09-29 | $45.65 | $105.46 | 7,348,300 | — | — |
| 2025-09-26 | $45.54 | $105.21 | 13,183,200 | — | — |
| 2025-09-25 | $45.07 | $104.12 | 6,063,100 | — | — |
| 2025-09-24 | $46.40 | $107.19 | 3,442,800 | — | — |
| 2025-09-23 | $46.88 | $108.30 | 2,004,900 | — | — |
| 2025-09-22 | $47.01 | $108.60 | 2,619,900 | — | — |
| 2025-09-19 | $47.64 | $110.06 | 4,317,300 | — | — |
| 2025-09-18 | $47.68 | $110.15 | 2,078,500 | — | — |
| 2025-09-17 | $46.97 | $108.51 | 3,020,200 | — | — |
| 2025-09-16 | $46.86 | $108.26 | 1,765,800 | — | — |
| 2025-09-15 | $46.62 | $107.70 | 2,569,700 | — | — |
| 2025-09-12 | $47.03 | $108.65 | 2,728,100 | — | — |
| 2025-09-11 | $47.65 | $110.08 | 2,341,000 | — | — |
| 2025-09-10 | $47.16 | $108.95 | 2,176,600 | — | — |
| 2025-09-09 | $47.45 | $109.62 | 2,431,700 | — | — |
| 2025-09-08 | $46.80 | $108.12 | 3,648,200 | — | — |
| 2025-09-05 | $46.50 | $107.43 | 7,259,700 | — | — |
| 2025-09-04 | $45.33 | $104.72 | 8,962,200 | — | — |
| 2025-09-03 | $49.89 | $115.26 | 2,233,300 | — | — |
| 2025-09-02 | $49.58 | $114.54 | 2,276,100 | — | — |
| 2025-08-29 | $49.48 | $114.31 | 2,437,400 | — | — |
| 2025-08-28 | $49.94 | $115.37 | 2,004,400 | — | — |
| 2025-08-27 | $50.11 | $115.77 | 2,044,500 | — | — |
| 2025-08-26 | $50.30 | $116.20 | 1,312,300 | — | — |
| 2025-08-25 | $50.13 | $115.81 | 1,657,100 | — | — |
| 2025-08-22 | $51.35 | $118.63 | 1,457,300 | — | — |
| 2025-08-21 | $50.61 | $116.92 | 1,491,300 | — | — |
| 2025-08-20 | $50.53 | $116.74 | 1,581,300 | — | — |
| 2025-08-19 | $50.19 | $115.95 | 1,734,600 | — | — |
| 2025-08-18 | $49.84 | $115.14 | 3,945,300 | — | — |
| 2025-08-15 | $49.77 | $114.98 | 2,022,500 | — | — |
| 2025-08-14 | $49.04 | $113.29 | 2,462,300 | — | — |
| 2025-08-13 | $48.74 | $112.60 | 1,685,700 | — | — |
| 2025-08-12 | $48.05 | $111.01 | 1,925,700 | — | — |
| 2025-08-11 | $47.21 | $109.07 | 2,771,100 | — | — |
| 2025-08-08 | $47.13 | $108.88 | 2,968,300 | — | — |
| 2025-08-07 | $47.43 | $109.57 | 3,651,000 | — | — |
| 2025-08-06 | $46.18 | $106.69 | 3,487,200 | — | — |
| 2025-08-05 | $47.84 | $110.52 | 2,755,300 | — | — |
| 2025-08-04 | $48.05 | $111.01 | 2,951,300 | — | — |
| 2025-08-01 | $46.75 | $108.00 | 2,519,200 | — | — |
| 2025-07-31 | $45.64 | $105.44 | 9,812,300 | — | — |
| 2025-07-30 | $49.25 | $113.78 | 1,783,200 | — | — |
| 2025-07-29 | $49.35 | $114.01 | 2,920,800 | — | — |
| 2025-07-28 | $49.48 | $114.31 | 1,807,900 | — | — |
| 2025-07-25 | $50.37 | $116.37 | 1,468,600 | — | — |
| 2025-07-24 | $50.13 | $115.81 | 1,466,400 | — | — |
| 2025-07-23 | $50.16 | $115.88 | 2,231,300 | — | — |
| 2025-07-22 | $48.75 | $112.62 | 1,269,800 | — | — |
| 2025-07-21 | $47.93 | $110.73 | 1,236,800 | — | — |
| 2025-07-18 | $48.32 | $111.63 | 1,652,900 | — | — |
| 2025-07-17 | $48.65 | $112.39 | 1,738,700 | — | — |
| 2025-07-16 | $48.52 | $112.09 | 1,615,800 | — | — |
| 2025-07-15 | $48.12 | $111.17 | 1,496,600 | — | — |
| 2025-07-14 | $48.55 | $112.16 | 1,471,400 | — | — |
| 2025-07-11 | $48.61 | $112.30 | 1,207,400 | — | — |
| 2025-07-10 | $49.34 | $113.99 | 2,219,000 | — | — |
| 2025-07-09 | $48.83 | $112.81 | 2,308,700 | — | — |
| 2025-07-08 | $48.18 | $111.31 | 2,426,900 | — | — |
| 2025-07-07 | $48.32 | $111.63 | 2,305,600 | — | — |
| 2025-07-03 | $48.30 | $111.58 | 1,555,600 | — | — |
| 2025-07-02 | $49.31 | $113.92 | 2,127,300 | — | — |
| 2025-07-01 | $49.05 | $113.32 | 1,602,700 | — | — |
| 2025-06-30 | $48.31 | $111.61 | 1,745,700 | — | — |
| 2025-06-27 | $47.85 | $110.54 | 2,683,600 | — | — |
| 2025-06-26 | $48.37 | $111.75 | 1,928,200 | — | — |
| 2025-06-25 | $47.80 | $110.43 | 1,598,300 | — | — |
| 2025-06-24 | $48.42 | $111.86 | 2,425,600 | — | — |
| 2025-06-23 | $48.18 | $111.31 | 1,415,700 | — | — |
| 2025-06-20 | $47.86 | $110.57 | 5,607,600 | — | — |
| 2025-06-18 | $47.62 | $110.01 | 2,783,000 | — | — |
| 2025-06-17 | $48.22 | $111.40 | 2,144,600 | — | — |
| 2025-06-16 | $49.41 | $114.15 | 1,946,000 | — | — |
| 2025-06-13 | $49.67 | $114.75 | 2,303,900 | — | — |
| 2025-06-12 | $50.83 | $117.43 | 1,947,300 | — | — |
| 2025-06-11 | $49.70 | $114.82 | 1,579,400 | — | — |
| 2025-06-10 | $49.88 | $115.23 | 1,184,800 | — | — |
| 2025-06-09 | $49.75 | $114.93 | 1,797,900 | — | — |
| 2025-06-06 | $50.47 | $116.60 | 1,737,400 | — | — |
| 2025-06-05 | $49.76 | $114.96 | 1,887,400 | — | — |
| 2025-06-04 | $49.50 | $114.36 | 1,392,300 | — | — |
| 2025-06-03 | $49.19 | $113.64 | 3,576,500 | — | — |
| 2025-06-02 | $49.19 | $113.64 | 2,121,000 | — | — |
| 2025-05-30 | $49.37 | $114.06 | 4,670,500 | — | — |
| 2025-05-29 | $52.35 | $120.94 | 2,236,500 | — | — |
| 2025-05-28 | $51.99 | $120.11 | 3,469,000 | — | — |
| 2025-05-27 | $52.39 | $121.03 | 1,925,600 | — | — |
| 2025-05-23 | $51.98 | $120.09 | 1,833,700 | — | — |
| 2025-05-22 | $52.51 | $121.31 | 1,716,600 | — | — |
| 2025-05-21 | $52.90 | $122.21 | 1,460,300 | — | — |
| 2025-05-20 | $52.89 | $122.19 | 1,216,100 | — | — |
| 2025-05-19 | $52.28 | $120.78 | 1,500,900 | — | — |
| 2025-05-16 | $51.68 | $119.39 | 2,724,200 | — | — |
| 2025-05-15 | $50.86 | $117.50 | 2,416,600 | — | — |
| 2025-05-14 | $49.21 | $113.69 | 2,810,400 | — | — |
| 2025-05-13 | $49.96 | $115.42 | 2,973,300 | — | — |
| 2025-05-12 | $51.06 | $117.96 | 2,797,100 | — | — |
| 2025-05-09 | $49.90 | $115.28 | 2,156,800 | — | — |
| 2025-05-08 | $52.13 | $115.32 | 1,886,500 | — | — |
| 2025-05-07 | $52.27 | $115.63 | 2,128,700 | — | — |
| 2025-05-06 | $53.15 | $117.58 | 3,507,800 | — | — |
| 2025-05-05 | $54.59 | $120.76 | 1,720,700 | — | — |
| 2025-05-02 | $55.44 | $122.64 | 2,254,700 | — | — |
| 2025-05-01 | $54.10 | $119.68 | 1,512,200 | — | — |
| 2025-04-30 | $54.95 | $121.56 | 1,687,100 | — | — |
| 2025-04-29 | $53.72 | $118.84 | 2,126,400 | — | — |
| 2025-04-28 | $52.76 | $116.72 | 2,005,600 | — | — |
| 2025-04-25 | $52.32 | $115.74 | 5,488,700 | — | — |
| 2025-04-24 | $53.54 | $118.44 | 4,136,400 | — | — |
| 2025-04-23 | $53.02 | $117.29 | 3,052,000 | — | — |
| 2025-04-22 | $51.85 | $114.70 | 4,414,100 | — | — |
| 2025-04-21 | $50.93 | $112.67 | 2,604,000 | — | — |
| 2025-04-17 | $50.90 | $112.60 | 2,856,400 | — | — |
| 2025-04-16 | $50.56 | $111.85 | 6,232,500 | — | — |
| 2025-04-15 | $50.60 | $111.94 | 6,523,700 | — | — |
| 2025-04-14 | $51.84 | $114.68 | 2,649,900 | — | — |
| 2025-04-11 | $51.50 | $113.93 | 3,191,000 | — | — |
| 2025-04-10 | $49.66 | $109.86 | 2,657,800 | — | — |
| 2025-04-09 | $51.21 | $113.29 | 6,026,500 | — | — |
| 2025-04-08 | $49.86 | $110.30 | 4,267,000 | — | — |
| 2025-04-07 | $50.76 | $112.29 | 4,010,500 | — | — |
| 2025-04-04 | $51.98 | $114.99 | 3,162,400 | — | — |
| 2025-04-03 | $54.62 | $120.83 | 1,842,100 | — | — |
| 2025-04-02 | $53.95 | $119.35 | 1,682,600 | — | — |
| 2025-04-01 | $54.34 | $120.21 | 3,810,200 | — | — |
| 2025-03-31 | $55.46 | $122.69 | 1,559,200 | — | — |
| 2025-03-28 | $55.82 | $123.48 | 2,059,600 | — | — |
| 2025-03-27 | $54.91 | $121.47 | 1,320,300 | — | — |
| 2025-03-26 | $54.50 | $120.56 | 3,002,600 | — | — |
| 2025-03-25 | $55.45 | $122.67 | 3,950,000 | — | — |
| 2025-03-24 | $55.93 | $123.73 | 1,816,200 | — | — |
| 2025-03-21 | $56.90 | $125.87 | 1,950,500 | — | — |
| 2025-03-20 | $57.79 | $127.84 | 2,002,400 | — | — |
| 2025-03-19 | $58.60 | $129.63 | 3,249,100 | — | — |
| 2025-03-18 | $59.11 | $130.76 | 3,381,100 | — | — |
| 2025-03-17 | $58.92 | $130.34 | 3,512,900 | — | — |
| 2025-03-14 | $57.75 | $127.75 | 1,757,600 | — | — |
| 2025-03-13 | $57.75 | $127.75 | 3,279,600 | — | — |
| 2025-03-12 | $57.69 | $127.62 | 3,235,700 | — | — |
| 2025-03-11 | $58.74 | $129.94 | 1,887,200 | — | — |
| 2025-03-10 | $59.35 | $131.29 | 3,099,800 | — | — |
| 2025-03-07 | $59.25 | $131.07 | 3,783,300 | — | — |
| 2025-03-06 | $59.42 | $131.45 | 5,019,200 | — | — |
| 2025-03-05 | $59.15 | $130.85 | 3,617,500 | — | — |
| 2025-03-04 | $57.70 | $127.64 | 4,430,800 | — | — |
| 2025-03-03 | $56.52 | $125.03 | 4,314,400 | — | — |
| 2025-02-28 | $54.47 | $120.50 | 1,597,700 | — | — |
| 2025-02-27 | $54.14 | $119.77 | 2,239,300 | — | — |
| 2025-02-26 | $54.95 | $121.56 | 1,823,100 | — | — |
| 2025-02-25 | $54.89 | $121.43 | 2,763,400 | — | — |
| 2025-02-24 | $53.75 | $118.91 | 1,752,800 | — | — |
| 2025-02-21 | $54.46 | $120.48 | 1,424,200 | — | — |
| 2025-02-20 | $54.13 | $119.75 | 1,144,400 | — | — |
| 2025-02-19 | $53.60 | $118.57 | 2,752,300 | — | — |
| 2025-02-18 | $53.95 | $119.35 | 2,081,400 | — | — |
| 2025-02-14 | $54.50 | $120.56 | 1,806,400 | — | — |
| 2025-02-13 | $53.99 | $119.44 | 1,985,500 | — | — |
| 2025-02-12 | $54.56 | $120.70 | 2,235,000 | — | — |
| 2025-02-11 | $53.90 | $119.24 | 1,328,300 | — | — |
| 2025-02-10 | $53.28 | $117.87 | 1,540,900 | — | — |
| 2025-02-07 | $53.35 | $118.02 | 2,331,800 | — | — |
| 2025-02-06 | $52.87 | $116.96 | 3,458,800 | — | — |
| 2025-02-05 | $53.50 | $118.35 | 3,201,300 | — | — |
| 2025-02-04 | $53.50 | $118.35 | 1,871,300 | — | — |
| 2025-02-03 | $53.35 | $118.02 | 1,890,800 | — | — |
| 2025-01-31 | $54.34 | $120.21 | 3,199,300 | — | — |
| 2025-01-30 | $54.15 | $119.79 | 4,733,000 | — | — |
| 2025-01-29 | $52.15 | $115.37 | 3,166,800 | — | — |
| 2025-01-28 | $52.97 | $117.18 | 2,123,000 | — | — |
| 2025-01-27 | $53.34 | $118.00 | 3,039,200 | — | — |
| 2025-01-24 | $52.48 | $116.10 | 2,141,300 | — | — |
| 2025-01-23 | $51.98 | $114.99 | 2,343,700 | — | — |
| 2025-01-22 | $51.51 | $113.95 | 1,836,600 | — | — |
| 2025-01-21 | $51.69 | $114.35 | 3,510,700 | — | — |
| 2025-01-17 | $50.74 | $112.25 | 2,426,200 | — | — |
| 2025-01-16 | $50.74 | $112.25 | 5,171,100 | — | — |
| 2025-01-15 | $49.37 | $109.22 | 2,345,000 | — | — |
| 2025-01-14 | $48.45 | $107.18 | 1,680,800 | — | — |
| 2025-01-13 | $48.61 | $107.53 | 2,001,200 | — | — |
| 2025-01-10 | $48.73 | $107.80 | 2,833,400 | — | — |
| 2025-01-08 | $49.23 | $108.91 | 2,974,600 | — | — |
| 2025-01-07 | $49.87 | $110.32 | 2,816,700 | — | — |
| 2025-01-06 | $49.19 | $108.82 | 2,779,200 | — | — |
| 2025-01-03 | $48.15 | $106.52 | 1,558,600 | — | — |
| 2025-01-02 | $48.19 | $106.61 | 1,269,200 | — | — |