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
- 2011-04-15 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 | $36.76 | $80.87 | 1,202,200 | — | — |
| 2025-12-30 | $37.22 | $81.61 | 1,043,900 | — | — |
| 2025-12-29 | $37.13 | $81.41 | 778,900 | — | — |
| 2025-12-26 | $37.24 | $81.65 | 640,300 | — | — |
| 2025-12-24 | $37.33 | $81.85 | 626,300 | — | — |
| 2025-12-23 | $37.05 | $81.24 | 650,100 | — | — |
| 2025-12-22 | $37.10 | $81.35 | 1,238,000 | — | — |
| 2025-12-19 | $37.25 | $81.68 | 2,514,900 | — | — |
| 2025-12-18 | $37.34 | $81.87 | 1,324,900 | — | — |
| 2025-12-17 | $37.49 | $82.20 | 2,442,200 | — | — |
| 2025-12-16 | $37.17 | $81.50 | 2,448,500 | — | — |
| 2025-12-15 | $37.56 | $82.36 | 1,430,700 | — | — |
| 2025-12-12 | $37.68 | $82.62 | 1,443,300 | — | — |
| 2025-12-11 | $38.16 | $83.67 | 1,380,800 | — | — |
| 2025-12-10 | $38.72 | $84.90 | 1,325,700 | — | — |
| 2025-12-09 | $38.32 | $84.02 | 1,195,200 | — | — |
| 2025-12-08 | $38.13 | $83.61 | 1,190,900 | — | — |
| 2025-12-05 | $38.79 | $85.05 | 1,022,100 | — | — |
| 2025-12-04 | $38.87 | $85.23 | 1,314,000 | — | — |
| 2025-12-03 | $39.09 | $85.71 | 849,300 | — | — |
| 2025-12-02 | $38.77 | $85.01 | 1,071,500 | — | — |
| 2025-12-01 | $39.17 | $85.89 | 972,900 | — | — |
| 2025-11-28 | $39.28 | $86.13 | 746,400 | — | — |
| 2025-11-26 | $39.40 | $86.12 | 1,078,100 | — | — |
| 2025-11-25 | $39.25 | $85.79 | 1,076,600 | — | — |
| 2025-11-24 | $38.93 | $85.09 | 1,417,100 | — | — |
| 2025-11-21 | $39.05 | $85.35 | 980,400 | — | — |
| 2025-11-20 | $38.32 | $83.76 | 738,400 | — | — |
| 2025-11-19 | $38.19 | $83.47 | 1,192,700 | — | — |
| 2025-11-18 | $38.59 | $84.35 | 1,174,000 | — | — |
| 2025-11-17 | $38.51 | $84.17 | 1,048,800 | — | — |
| 2025-11-14 | $38.44 | $84.02 | 1,216,000 | — | — |
| 2025-11-13 | $38.65 | $84.48 | 1,322,800 | — | — |
| 2025-11-12 | $39.09 | $85.44 | 1,288,400 | — | — |
| 2025-11-11 | $39.43 | $86.18 | 983,500 | — | — |
| 2025-11-10 | $38.93 | $85.09 | 904,200 | — | — |
| 2025-11-07 | $39.00 | $85.24 | 931,700 | — | — |
| 2025-11-06 | $38.59 | $84.35 | 1,590,800 | — | — |
| 2025-11-05 | $38.65 | $84.48 | 1,220,700 | — | — |
| 2025-11-04 | $38.56 | $84.28 | 1,251,000 | — | — |
| 2025-11-03 | $38.55 | $84.26 | 1,325,200 | — | — |
| 2025-10-31 | $38.27 | $83.65 | 1,407,500 | — | — |
| 2025-10-30 | $38.54 | $83.97 | 2,271,000 | — | — |
| 2025-10-29 | $37.64 | $82.01 | 1,773,600 | — | — |
| 2025-10-28 | $38.12 | $83.05 | 1,280,000 | — | — |
| 2025-10-27 | $38.54 | $83.97 | 1,169,600 | — | — |
| 2025-10-24 | $38.63 | $84.16 | 1,333,500 | — | — |
| 2025-10-23 | $38.64 | $84.18 | 1,726,100 | — | — |
| 2025-10-22 | $38.58 | $84.05 | 1,073,000 | — | — |
| 2025-10-21 | $38.54 | $83.97 | 1,233,800 | — | — |
| 2025-10-20 | $38.78 | $84.49 | 1,511,700 | — | — |
| 2025-10-17 | $38.18 | $83.18 | 1,380,900 | — | — |
| 2025-10-16 | $37.61 | $81.94 | 1,712,700 | — | — |
| 2025-10-15 | $37.54 | $81.79 | 2,299,200 | — | — |
| 2025-10-14 | $36.82 | $80.22 | 1,565,400 | — | — |
| 2025-10-13 | $36.26 | $79.00 | 1,428,900 | — | — |
| 2025-10-10 | $35.50 | $77.34 | 1,708,600 | — | — |
| 2025-10-09 | $36.43 | $79.37 | 1,029,900 | — | — |
| 2025-10-08 | $36.43 | $79.37 | 1,366,400 | — | — |
| 2025-10-07 | $36.40 | $79.30 | 1,175,200 | — | — |
| 2025-10-06 | $36.40 | $79.30 | 1,474,200 | — | — |
| 2025-10-03 | $36.24 | $78.96 | 1,864,500 | — | — |
| 2025-10-02 | $35.90 | $78.22 | 2,110,000 | — | — |
| 2025-10-01 | $35.76 | $77.91 | 1,391,400 | — | — |
| 2025-09-30 | $35.29 | $76.89 | 1,677,800 | — | — |
| 2025-09-29 | $34.93 | $75.83 | 1,421,700 | — | — |
| 2025-09-26 | $34.93 | $75.83 | 2,160,100 | — | — |
| 2025-09-25 | $34.52 | $74.94 | 3,186,000 | — | — |
| 2025-09-24 | $34.64 | $75.20 | 1,741,700 | — | — |
| 2025-09-23 | $35.21 | $76.44 | 1,434,400 | — | — |
| 2025-09-22 | $34.89 | $75.74 | 1,318,500 | — | — |
| 2025-09-19 | $34.97 | $75.92 | 3,713,700 | — | — |
| 2025-09-18 | $35.50 | $77.07 | 1,795,700 | — | — |
| 2025-09-17 | $35.38 | $76.81 | 2,541,600 | — | — |
| 2025-09-16 | $35.95 | $78.05 | 1,029,300 | — | — |
| 2025-09-15 | $35.88 | $77.89 | 987,900 | — | — |
| 2025-09-12 | $36.26 | $78.72 | 718,100 | — | — |
| 2025-09-11 | $36.43 | $79.09 | 1,794,600 | — | — |
| 2025-09-10 | $35.79 | $77.70 | 1,279,300 | — | — |
| 2025-09-09 | $36.14 | $78.46 | 917,000 | — | — |
| 2025-09-08 | $36.62 | $79.50 | 898,100 | — | — |
| 2025-09-05 | $36.96 | $80.24 | 1,481,700 | — | — |
| 2025-09-04 | $36.76 | $79.80 | 747,800 | — | — |
| 2025-09-03 | $36.49 | $79.22 | 810,600 | — | — |
| 2025-09-02 | $36.10 | $78.37 | 964,500 | — | — |
| 2025-08-29 | $36.85 | $80.00 | 1,069,500 | — | — |
| 2025-08-28 | $36.76 | $79.54 | 884,300 | — | — |
| 2025-08-27 | $36.97 | $79.99 | 2,216,400 | — | — |
| 2025-08-26 | $36.29 | $78.52 | 925,200 | — | — |
| 2025-08-25 | $36.40 | $78.76 | 799,500 | — | — |
| 2025-08-22 | $36.75 | $79.51 | 1,055,700 | — | — |
| 2025-08-21 | $35.58 | $76.98 | 918,100 | — | — |
| 2025-08-20 | $35.85 | $77.57 | 1,107,100 | — | — |
| 2025-08-19 | $36.09 | $78.09 | 1,464,200 | — | — |
| 2025-08-18 | $34.35 | $74.32 | 1,252,400 | — | — |
| 2025-08-15 | $34.75 | $75.19 | 1,473,400 | — | — |
| 2025-08-14 | $34.81 | $75.32 | 1,108,200 | — | — |
| 2025-08-13 | $35.17 | $76.10 | 946,600 | — | — |
| 2025-08-12 | $34.76 | $75.21 | 899,400 | — | — |
| 2025-08-11 | $34.28 | $74.17 | 934,100 | — | — |
| 2025-08-08 | $34.63 | $74.93 | 1,018,300 | — | — |
| 2025-08-07 | $34.87 | $75.45 | 1,257,900 | — | — |
| 2025-08-06 | $34.70 | $75.08 | 1,554,300 | — | — |
| 2025-08-05 | $35.16 | $76.07 | 1,671,600 | — | — |
| 2025-08-04 | $34.87 | $75.45 | 1,375,900 | — | — |
| 2025-08-01 | $34.39 | $74.41 | 2,325,100 | — | — |
| 2025-07-31 | $34.33 | $74.28 | 2,604,900 | — | — |
| 2025-07-30 | $34.93 | $75.31 | 2,436,100 | — | — |
| 2025-07-29 | $35.76 | $77.10 | 1,643,400 | — | — |
| 2025-07-28 | $34.76 | $74.94 | 1,339,100 | — | — |
| 2025-07-25 | $35.64 | $76.84 | 1,363,000 | — | — |
| 2025-07-24 | $35.56 | $76.67 | 1,248,300 | — | — |
| 2025-07-23 | $36.32 | $78.30 | 1,289,900 | — | — |
| 2025-07-22 | $36.03 | $77.68 | 1,032,800 | — | — |
| 2025-07-21 | $35.63 | $76.82 | 925,500 | — | — |
| 2025-07-18 | $35.64 | $76.84 | 1,255,200 | — | — |
| 2025-07-17 | $35.28 | $76.06 | 1,825,500 | — | — |
| 2025-07-16 | $35.87 | $77.33 | 1,515,700 | — | — |
| 2025-07-15 | $35.57 | $76.69 | 1,281,800 | — | — |
| 2025-07-14 | $36.10 | $77.83 | 1,076,300 | — | — |
| 2025-07-11 | $36.12 | $77.87 | 1,668,300 | — | — |
| 2025-07-10 | $35.94 | $77.49 | 1,963,300 | — | — |
| 2025-07-09 | $36.13 | $77.89 | 1,119,900 | — | — |
| 2025-07-08 | $36.39 | $78.46 | 1,510,900 | — | — |
| 2025-07-07 | $36.19 | $78.02 | 1,376,200 | — | — |
| 2025-07-03 | $36.64 | $78.99 | 1,451,100 | — | — |
| 2025-07-02 | $36.66 | $79.04 | 1,812,000 | — | — |
| 2025-07-01 | $36.54 | $78.78 | 2,020,300 | — | — |
| 2025-06-30 | $36.28 | $78.22 | 1,536,800 | — | — |
| 2025-06-27 | $36.20 | $77.78 | 1,438,800 | — | — |
| 2025-06-26 | $36.09 | $77.54 | 1,478,400 | — | — |
| 2025-06-25 | $35.55 | $76.38 | 1,537,700 | — | — |
| 2025-06-24 | $36.79 | $79.05 | 1,051,400 | — | — |
| 2025-06-23 | $36.86 | $79.20 | 888,200 | — | — |
| 2025-06-20 | $36.37 | $78.14 | 1,904,500 | — | — |
| 2025-06-18 | $36.32 | $78.04 | 1,028,500 | — | — |
| 2025-06-17 | $36.12 | $77.61 | 1,169,700 | — | — |
| 2025-06-16 | $36.04 | $77.43 | 1,368,100 | — | — |
| 2025-06-13 | $36.38 | $78.17 | 1,495,500 | — | — |
| 2025-06-12 | $36.64 | $78.72 | 973,900 | — | — |
| 2025-06-11 | $36.45 | $78.32 | 1,698,300 | — | — |
| 2025-06-10 | $37.02 | $79.54 | 1,618,700 | — | — |
| 2025-06-09 | $37.01 | $79.52 | 1,570,300 | — | — |
| 2025-06-06 | $36.82 | $79.11 | 3,461,100 | — | — |
| 2025-06-05 | $36.16 | $77.69 | 1,424,300 | — | — |
| 2025-06-04 | $36.20 | $77.78 | 2,230,800 | — | — |
| 2025-06-03 | $36.03 | $77.41 | 1,077,300 | — | — |
| 2025-06-02 | $36.01 | $77.37 | 1,553,600 | — | — |
| 2025-05-30 | $35.58 | $76.45 | 2,040,300 | — | — |
| 2025-05-29 | $35.92 | $76.91 | 1,373,600 | — | — |
| 2025-05-28 | $35.48 | $75.97 | 1,822,500 | — | — |
| 2025-05-27 | $34.92 | $74.77 | 1,100,400 | — | — |
| 2025-05-23 | $34.07 | $72.95 | 781,300 | — | — |
| 2025-05-22 | $34.27 | $73.38 | 1,046,600 | — | — |
| 2025-05-21 | $34.40 | $73.66 | 994,800 | — | — |
| 2025-05-20 | $35.56 | $76.14 | 1,532,500 | — | — |
| 2025-05-19 | $35.82 | $76.70 | 1,169,300 | — | — |
| 2025-05-16 | $35.86 | $76.78 | 1,451,900 | — | — |
| 2025-05-15 | $35.48 | $75.97 | 1,109,100 | — | — |
| 2025-05-14 | $34.92 | $74.77 | 1,256,500 | — | — |
| 2025-05-13 | $35.32 | $75.63 | 1,853,800 | — | — |
| 2025-05-12 | $35.43 | $75.86 | 2,203,200 | — | — |
| 2025-05-09 | $34.61 | $74.11 | 1,923,800 | — | — |
| 2025-05-08 | $33.86 | $72.50 | 1,893,000 | — | — |
| 2025-05-07 | $33.43 | $71.58 | 2,017,800 | — | — |
| 2025-05-06 | $33.19 | $71.07 | 1,759,600 | — | — |
| 2025-05-05 | $33.68 | $72.11 | 1,227,100 | — | — |
| 2025-05-02 | $33.87 | $72.52 | 948,500 | — | — |
| 2025-05-01 | $33.09 | $70.85 | 1,152,600 | — | — |
| 2025-04-30 | $33.03 | $70.72 | 2,018,900 | — | — |
| 2025-04-29 | $32.84 | $70.05 | 1,615,400 | — | — |
| 2025-04-28 | $32.84 | $70.05 | 1,073,300 | — | — |
| 2025-04-25 | $32.83 | $70.03 | 827,500 | — | — |
| 2025-04-24 | $33.12 | $70.65 | 1,058,300 | — | — |
| 2025-04-23 | $32.70 | $69.75 | 1,863,700 | — | — |
| 2025-04-22 | $32.57 | $69.47 | 942,600 | — | — |
| 2025-04-21 | $32.09 | $68.45 | 902,200 | — | — |
| 2025-04-17 | $33.15 | $70.71 | 1,047,200 | — | — |
| 2025-04-16 | $32.51 | $69.35 | 1,161,400 | — | — |
| 2025-04-15 | $32.37 | $69.05 | 1,368,800 | — | — |
| 2025-04-14 | $32.10 | $68.47 | 1,488,800 | — | — |
| 2025-04-11 | $31.44 | $67.06 | 1,612,300 | — | — |
| 2025-04-10 | $30.90 | $65.91 | 2,426,100 | — | — |
| 2025-04-09 | $32.15 | $68.58 | 3,418,400 | — | — |
| 2025-04-08 | $30.08 | $64.16 | 2,176,100 | — | — |
| 2025-04-07 | $31.71 | $67.64 | 2,575,000 | — | — |
| 2025-04-04 | $32.88 | $70.14 | 1,884,500 | — | — |
| 2025-04-03 | $34.16 | $72.87 | 2,761,100 | — | — |
| 2025-04-02 | $36.17 | $77.15 | 1,826,500 | — | — |
| 2025-04-01 | $36.23 | $77.28 | 2,909,000 | — | — |
| 2025-03-31 | $36.12 | $77.05 | 2,097,600 | — | — |
| 2025-03-28 | $35.59 | $75.65 | 1,649,500 | — | — |
| 2025-03-27 | $35.44 | $75.33 | 1,120,700 | — | — |
| 2025-03-26 | $35.46 | $75.38 | 1,433,600 | — | — |
| 2025-03-25 | $34.77 | $73.91 | 1,912,900 | — | — |
| 2025-03-24 | $34.47 | $73.27 | 1,444,200 | — | — |
| 2025-03-21 | $34.02 | $72.31 | 3,580,000 | — | — |
| 2025-03-20 | $35.14 | $74.70 | 1,071,800 | — | — |
| 2025-03-19 | $35.45 | $75.35 | 1,773,500 | — | — |
| 2025-03-18 | $35.46 | $75.38 | 1,223,400 | — | — |
| 2025-03-17 | $35.81 | $76.12 | 1,488,300 | — | — |
| 2025-03-14 | $35.45 | $75.35 | 1,700,100 | — | — |
| 2025-03-13 | $34.97 | $74.33 | 1,330,100 | — | — |
| 2025-03-12 | $36.16 | $76.86 | 1,609,200 | — | — |
| 2025-03-11 | $36.37 | $77.31 | 2,104,800 | — | — |
| 2025-03-10 | $36.78 | $78.18 | 2,227,000 | — | — |
| 2025-03-07 | $36.78 | $78.18 | 1,503,500 | — | — |
| 2025-03-06 | $36.56 | $77.71 | 1,393,900 | — | — |
| 2025-03-05 | $37.07 | $78.80 | 1,867,600 | — | — |
| 2025-03-04 | $36.02 | $76.57 | 1,261,600 | — | — |
| 2025-03-03 | $36.12 | $76.78 | 1,470,800 | — | — |
| 2025-02-28 | $35.98 | $76.48 | 1,895,600 | — | — |
| 2025-02-27 | $35.65 | $75.52 | 1,515,100 | — | — |
| 2025-02-26 | $35.57 | $75.35 | 1,153,500 | — | — |
| 2025-02-25 | $35.66 | $75.54 | 1,587,300 | — | — |
| 2025-02-24 | $35.32 | $74.82 | 1,106,800 | — | — |
| 2025-02-21 | $35.20 | $74.56 | 1,049,700 | — | — |
| 2025-02-20 | $35.13 | $74.41 | 725,700 | — | — |
| 2025-02-19 | $35.21 | $74.58 | 877,900 | — | — |
| 2025-02-18 | $35.00 | $74.14 | 1,046,400 | — | — |
| 2025-02-14 | $35.06 | $74.27 | 1,606,300 | — | — |
| 2025-02-13 | $35.35 | $74.88 | 1,741,700 | — | — |
| 2025-02-12 | $35.04 | $74.22 | 1,600,500 | — | — |
| 2025-02-11 | $35.20 | $74.56 | 881,200 | — | — |
| 2025-02-10 | $34.69 | $73.48 | 1,358,400 | — | — |
| 2025-02-07 | $34.66 | $73.42 | 834,800 | — | — |
| 2025-02-06 | $34.86 | $73.84 | 1,024,200 | — | — |
| 2025-02-05 | $34.52 | $73.12 | 1,426,300 | — | — |
| 2025-02-04 | $34.36 | $72.78 | 1,122,700 | — | — |
| 2025-02-03 | $33.82 | $71.64 | 1,251,800 | — | — |
| 2025-01-31 | $34.18 | $72.40 | 1,490,000 | — | — |
| 2025-01-30 | $34.47 | $72.75 | 709,600 | — | — |
| 2025-01-29 | $33.86 | $71.47 | 720,100 | — | — |
| 2025-01-28 | $34.39 | $72.58 | 1,501,500 | — | — |
| 2025-01-27 | $34.65 | $73.13 | 1,477,100 | — | — |
| 2025-01-24 | $34.41 | $72.63 | 1,015,100 | — | — |
| 2025-01-23 | $34.28 | $72.35 | 1,355,100 | — | — |
| 2025-01-22 | $34.04 | $71.85 | 2,142,100 | — | — |
| 2025-01-21 | $34.92 | $73.70 | 2,007,300 | — | — |
| 2025-01-17 | $33.95 | $71.66 | 1,282,900 | — | — |
| 2025-01-16 | $34.63 | $73.09 | 1,628,000 | — | — |
| 2025-01-15 | $33.78 | $71.30 | 1,808,900 | — | — |
| 2025-01-14 | $33.56 | $70.83 | 923,800 | — | — |
| 2025-01-13 | $32.95 | $69.55 | 1,275,900 | — | — |
| 2025-01-10 | $32.39 | $68.36 | 1,008,400 | — | — |
| 2025-01-08 | $33.30 | $70.28 | 905,800 | — | — |
| 2025-01-07 | $33.14 | $69.95 | 1,053,200 | — | — |
| 2025-01-06 | $33.13 | $69.93 | 1,093,900 | — | — |
| 2025-01-03 | $33.38 | $70.45 | 1,222,600 | — | — |
| 2025-01-02 | $33.00 | $69.65 | 1,598,600 | — | — |