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
- 2002-07-18 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 | $47.89 | $65.67 | 1,781,900 | — | — |
| 2025-12-30 | $47.97 | $65.78 | 2,836,600 | — | — |
| 2025-12-29 | $47.73 | $65.45 | 4,905,900 | — | — |
| 2025-12-26 | $47.84 | $65.60 | 4,034,300 | — | — |
| 2025-12-24 | $46.55 | $63.84 | 1,117,700 | — | — |
| 2025-12-23 | $46.75 | $64.11 | 3,534,100 | — | — |
| 2025-12-22 | $45.17 | $61.94 | 4,029,200 | — | — |
| 2025-12-19 | $44.74 | $61.35 | 5,286,500 | — | — |
| 2025-12-18 | $45.24 | $62.04 | 6,351,200 | — | — |
| 2025-12-17 | $44.25 | $60.68 | 6,204,700 | — | — |
| 2025-12-16 | $43.17 | $59.20 | 5,379,000 | — | — |
| 2025-12-15 | $43.06 | $59.05 | 4,497,100 | — | — |
| 2025-12-12 | $43.18 | $59.21 | 6,005,500 | — | — |
| 2025-12-11 | $45.04 | $61.77 | 4,649,800 | — | — |
| 2025-12-10 | $43.74 | $59.98 | 5,890,000 | — | — |
| 2025-12-09 | $44.73 | $61.34 | 3,420,300 | — | — |
| 2025-12-08 | $44.33 | $60.79 | 2,411,000 | — | — |
| 2025-12-05 | $45.07 | $61.81 | 4,389,100 | — | — |
| 2025-12-04 | $44.88 | $61.55 | 3,756,300 | — | — |
| 2025-12-03 | $44.45 | $60.96 | 4,663,200 | — | — |
| 2025-12-02 | $43.23 | $59.28 | 2,901,300 | — | — |
| 2025-12-01 | $43.30 | $59.38 | 5,514,300 | — | — |
| 2025-11-28 | $42.89 | $58.82 | 1,231,000 | — | — |
| 2025-11-26 | $42.58 | $58.39 | 2,129,000 | — | — |
| 2025-11-25 | $42.24 | $57.93 | 4,033,700 | — | — |
| 2025-11-24 | $41.10 | $56.36 | 3,709,200 | — | — |
| 2025-11-21 | $39.88 | $54.69 | 5,964,000 | — | — |
| 2025-11-20 | $38.23 | $52.43 | 4,883,900 | — | — |
| 2025-11-19 | $40.08 | $54.96 | 4,325,700 | — | — |
| 2025-11-18 | $39.08 | $53.59 | 5,844,200 | — | — |
| 2025-11-17 | $40.40 | $55.40 | 2,237,800 | — | — |
| 2025-11-14 | $41.11 | $56.38 | 4,663,900 | — | — |
| 2025-11-13 | $41.88 | $57.43 | 3,776,200 | — | — |
| 2025-11-12 | $43.73 | $59.97 | 2,488,900 | — | — |
| 2025-11-11 | $42.93 | $58.87 | 2,741,500 | — | — |
| 2025-11-10 | $42.34 | $58.06 | 3,128,000 | — | — |
| 2025-11-07 | $41.09 | $56.35 | 3,541,200 | — | — |
| 2025-11-06 | $41.45 | $56.84 | 3,993,600 | — | — |
| 2025-11-05 | $41.71 | $57.20 | 3,052,200 | — | — |
| 2025-11-04 | $41.10 | $56.36 | 3,287,200 | — | — |
| 2025-11-03 | $42.69 | $58.54 | 3,747,900 | — | — |
| 2025-10-31 | $42.92 | $58.86 | 1,660,400 | — | — |
| 2025-10-30 | $43.08 | $59.08 | 2,044,100 | — | — |
| 2025-10-29 | $43.94 | $60.26 | 3,516,100 | — | — |
| 2025-10-28 | $43.20 | $59.24 | 4,274,200 | — | — |
| 2025-10-27 | $41.80 | $57.32 | 3,209,200 | — | — |
| 2025-10-24 | $42.51 | $58.30 | 2,460,100 | — | — |
| 2025-10-23 | $42.48 | $58.25 | 2,921,800 | — | — |
| 2025-10-22 | $42.17 | $57.83 | 4,289,200 | — | — |
| 2025-10-21 | $42.84 | $58.75 | 3,658,600 | — | — |
| 2025-10-20 | $44.29 | $60.74 | 2,625,100 | — | — |
| 2025-10-17 | $43.35 | $59.45 | 3,189,200 | — | — |
| 2025-10-16 | $44.30 | $60.75 | 4,430,200 | — | — |
| 2025-10-15 | $43.81 | $60.08 | 3,131,400 | — | — |
| 2025-10-14 | $43.24 | $59.30 | 4,627,600 | — | — |
| 2025-10-13 | $44.57 | $61.12 | 4,211,700 | — | — |
| 2025-10-10 | $41.86 | $57.40 | 8,513,900 | — | — |
| 2025-10-09 | $43.88 | $60.17 | 8,859,600 | — | — |
| 2025-10-08 | $43.01 | $58.98 | 9,969,600 | — | — |
| 2025-10-07 | $42.40 | $58.14 | 4,464,700 | — | — |
| 2025-10-06 | $43.04 | $59.02 | 3,127,400 | — | — |
| 2025-10-03 | $43.23 | $59.28 | 2,814,200 | — | — |
| 2025-10-02 | $43.38 | $59.49 | 3,400,800 | — | — |
| 2025-10-01 | $44.12 | $60.50 | 3,350,300 | — | — |
| 2025-09-30 | $43.89 | $60.19 | 4,955,200 | — | — |
| 2025-09-29 | $44.10 | $60.48 | 6,747,300 | — | — |
| 2025-09-26 | $41.44 | $56.83 | 5,310,400 | — | — |
| 2025-09-25 | $39.97 | $54.81 | 5,283,500 | — | — |
| 2025-09-24 | $40.01 | $54.87 | 10,631,100 | — | — |
| 2025-09-23 | $38.62 | $52.96 | 5,702,000 | — | — |
| 2025-09-22 | $38.75 | $53.14 | 4,743,200 | — | — |
| 2025-09-19 | $39.24 | $53.81 | 4,049,000 | — | — |
| 2025-09-18 | $39.44 | $54.09 | 2,985,400 | — | — |
| 2025-09-17 | $39.66 | $54.39 | 4,689,000 | — | — |
| 2025-09-16 | $40.19 | $55.11 | 8,716,600 | — | — |
| 2025-09-15 | $41.94 | $57.51 | 5,959,500 | — | — |
| 2025-09-12 | $41.89 | $57.32 | 6,614,500 | — | — |
| 2025-09-11 | $41.66 | $57.01 | 8,267,100 | — | — |
| 2025-09-10 | $40.45 | $55.35 | 13,160,500 | — | — |
| 2025-09-09 | $39.07 | $53.46 | 41,720,700 | — | — |
| 2025-09-08 | $35.11 | $48.04 | 6,389,400 | — | — |
| 2025-09-05 | $34.31 | $46.95 | 5,199,900 | — | — |
| 2025-09-04 | $32.77 | $44.84 | 12,578,400 | — | — |
| 2025-09-03 | $33.73 | $46.16 | 8,825,500 | — | — |
| 2025-09-02 | $33.55 | $45.91 | 3,738,900 | — | — |
| 2025-08-29 | $34.19 | $46.79 | 2,497,900 | — | — |
| 2025-08-28 | $33.77 | $46.21 | 3,732,100 | — | — |
| 2025-08-27 | $32.93 | $45.06 | 2,443,200 | — | — |
| 2025-08-26 | $33.27 | $45.53 | 3,589,600 | — | — |
| 2025-08-25 | $33.31 | $45.58 | 2,102,300 | — | — |
| 2025-08-22 | $33.61 | $45.99 | 4,897,500 | — | — |
| 2025-08-21 | $31.76 | $43.46 | 2,570,000 | — | — |
| 2025-08-20 | $31.27 | $42.79 | 2,721,200 | — | — |
| 2025-08-19 | $31.40 | $42.97 | 2,474,800 | — | — |
| 2025-08-18 | $31.63 | $43.28 | 2,454,800 | — | — |
| 2025-08-15 | $32.24 | $44.12 | 1,950,600 | — | — |
| 2025-08-14 | $32.27 | $44.16 | 2,454,800 | — | — |
| 2025-08-13 | $32.73 | $44.79 | 3,556,800 | — | — |
| 2025-08-12 | $32.51 | $44.49 | 3,756,400 | — | — |
| 2025-08-11 | $32.30 | $44.20 | 3,891,900 | — | — |
| 2025-08-08 | $33.03 | $45.20 | 3,807,700 | — | — |
| 2025-08-07 | $33.20 | $45.43 | 2,704,600 | — | — |
| 2025-08-06 | $32.38 | $44.31 | 2,638,500 | — | — |
| 2025-08-05 | $32.59 | $44.60 | 2,997,800 | — | — |
| 2025-08-04 | $32.51 | $44.49 | 2,645,800 | — | — |
| 2025-08-01 | $31.61 | $43.25 | 4,353,400 | — | — |
| 2025-07-31 | $32.46 | $44.42 | 5,335,500 | — | — |
| 2025-07-30 | $32.13 | $43.97 | 11,534,400 | — | — |
| 2025-07-29 | $33.02 | $45.18 | 4,980,700 | — | — |
| 2025-07-28 | $33.73 | $46.16 | 9,070,400 | — | — |
| 2025-07-25 | $33.00 | $45.16 | 12,645,200 | — | — |
| 2025-07-24 | $35.12 | $48.06 | 12,077,500 | — | — |
| 2025-07-23 | $38.59 | $52.81 | 5,013,900 | — | — |
| 2025-07-22 | $38.79 | $53.08 | 4,713,800 | — | — |
| 2025-07-21 | $37.97 | $51.96 | 4,440,900 | — | — |
| 2025-07-18 | $37.52 | $51.34 | 2,476,200 | — | — |
| 2025-07-17 | $38.05 | $52.07 | 4,359,000 | — | — |
| 2025-07-16 | $37.08 | $50.74 | 3,731,500 | — | — |
| 2025-07-15 | $37.53 | $51.36 | 4,719,800 | — | — |
| 2025-07-14 | $38.36 | $52.49 | 2,245,000 | — | — |
| 2025-07-11 | $38.31 | $52.42 | 4,451,500 | — | — |
| 2025-07-10 | $38.81 | $53.11 | 5,157,700 | — | — |
| 2025-07-09 | $38.44 | $52.60 | 4,334,400 | — | — |
| 2025-07-08 | $39.12 | $53.53 | 10,451,100 | — | — |
| 2025-07-07 | $40.28 | $55.12 | 2,943,800 | — | — |
| 2025-07-03 | $40.82 | $55.86 | 1,868,400 | — | — |
| 2025-07-02 | $41.71 | $57.08 | 4,623,100 | — | — |
| 2025-07-01 | $40.30 | $55.15 | 2,022,500 | — | — |
| 2025-06-30 | $40.38 | $55.26 | 3,001,200 | — | — |
| 2025-06-27 | $40.53 | $55.46 | 4,264,000 | — | — |
| 2025-06-26 | $41.48 | $56.76 | 6,055,300 | — | — |
| 2025-06-25 | $38.25 | $52.34 | 2,649,000 | — | — |
| 2025-06-24 | $38.55 | $52.75 | 3,043,700 | — | — |
| 2025-06-23 | $38.21 | $52.29 | 2,634,200 | — | — |
| 2025-06-20 | $37.45 | $51.25 | 2,179,100 | — | — |
| 2025-06-18 | $38.24 | $52.33 | 2,589,000 | — | — |
| 2025-06-17 | $38.49 | $52.67 | 2,213,900 | — | — |
| 2025-06-16 | $39.12 | $53.53 | 2,733,400 | — | — |
| 2025-06-13 | $38.60 | $52.69 | 3,182,800 | — | — |
| 2025-06-12 | $37.97 | $51.83 | 5,198,300 | — | — |
| 2025-06-11 | $38.80 | $52.97 | 2,783,800 | — | — |
| 2025-06-10 | $39.01 | $53.25 | 2,502,300 | — | — |
| 2025-06-09 | $38.99 | $53.23 | 3,007,800 | — | — |
| 2025-06-06 | $38.57 | $52.65 | 3,077,200 | — | — |
| 2025-06-05 | $38.60 | $52.69 | 4,244,100 | — | — |
| 2025-06-04 | $37.27 | $50.88 | 2,047,100 | — | — |
| 2025-06-03 | $37.06 | $50.59 | 2,406,400 | — | — |
| 2025-06-02 | $36.96 | $50.46 | 3,861,500 | — | — |
| 2025-05-30 | $37.05 | $50.58 | 2,433,700 | — | — |
| 2025-05-29 | $37.68 | $51.44 | 1,876,500 | — | — |
| 2025-05-28 | $37.40 | $51.06 | 2,601,200 | — | — |
| 2025-05-27 | $37.86 | $51.68 | 4,758,600 | — | — |
| 2025-05-23 | $36.60 | $49.96 | 2,992,300 | — | — |
| 2025-05-22 | $35.47 | $48.42 | 1,980,700 | — | — |
| 2025-05-21 | $35.64 | $48.65 | 1,853,700 | — | — |
| 2025-05-20 | $35.96 | $49.09 | 2,945,100 | — | — |
| 2025-05-19 | $35.99 | $49.13 | 1,813,000 | — | — |
| 2025-05-16 | $35.68 | $48.71 | 4,972,600 | — | — |
| 2025-05-15 | $36.49 | $49.81 | 3,630,100 | — | — |
| 2025-05-14 | $37.10 | $50.65 | 3,424,700 | — | — |
| 2025-05-13 | $37.97 | $51.83 | 3,793,800 | — | — |
| 2025-05-12 | $37.67 | $51.42 | 6,514,800 | — | — |
| 2025-05-09 | $35.73 | $48.78 | 3,074,200 | — | — |
| 2025-05-08 | $34.71 | $47.38 | 3,356,800 | — | — |
| 2025-05-07 | $33.99 | $46.40 | 2,929,200 | — | — |
| 2025-05-06 | $35.10 | $47.92 | 2,312,800 | — | — |
| 2025-05-05 | $34.89 | $47.63 | 2,424,300 | — | — |
| 2025-05-02 | $35.47 | $48.42 | 3,019,500 | — | — |
| 2025-05-01 | $34.20 | $46.69 | 2,601,400 | — | — |
| 2025-04-30 | $33.99 | $46.40 | 5,474,900 | — | — |
| 2025-04-29 | $35.23 | $48.09 | 1,911,400 | — | — |
| 2025-04-28 | $35.38 | $48.30 | 2,032,000 | — | — |
| 2025-04-25 | $35.58 | $48.57 | 3,668,000 | — | — |
| 2025-04-24 | $36.24 | $49.47 | 5,020,900 | — | — |
| 2025-04-23 | $34.88 | $47.62 | 5,116,200 | — | — |
| 2025-04-22 | $33.84 | $46.20 | 3,636,300 | — | — |
| 2025-04-21 | $32.73 | $44.68 | 2,670,000 | — | — |
| 2025-04-17 | $32.91 | $44.93 | 2,714,400 | — | — |
| 2025-04-16 | $33.45 | $45.66 | 4,990,600 | — | — |
| 2025-04-15 | $33.82 | $46.17 | 2,051,700 | — | — |
| 2025-04-14 | $33.73 | $46.05 | 3,699,800 | — | — |
| 2025-04-11 | $33.60 | $45.87 | 5,399,700 | — | — |
| 2025-04-10 | $31.75 | $43.34 | 5,722,800 | — | — |
| 2025-04-09 | $33.40 | $45.60 | 10,539,400 | — | — |
| 2025-04-08 | $29.05 | $39.66 | 5,665,500 | — | — |
| 2025-04-07 | $30.34 | $41.42 | 5,631,000 | — | — |
| 2025-04-04 | $29.96 | $40.90 | 8,959,700 | — | — |
| 2025-04-03 | $34.08 | $46.52 | 6,735,600 | — | — |
| 2025-04-02 | $37.60 | $51.33 | 2,718,100 | — | — |
| 2025-04-01 | $36.72 | $50.13 | 3,876,100 | — | — |
| 2025-03-31 | $36.43 | $49.73 | 4,155,700 | — | — |
| 2025-03-28 | $37.45 | $51.12 | 4,462,000 | — | — |
| 2025-03-27 | $39.32 | $53.68 | 3,713,000 | — | — |
| 2025-03-26 | $40.12 | $54.77 | 5,898,200 | — | — |
| 2025-03-25 | $42.73 | $58.33 | 2,757,000 | — | — |
| 2025-03-24 | $41.91 | $57.21 | 3,109,200 | — | — |
| 2025-03-21 | $41.47 | $56.61 | 3,531,800 | — | — |
| 2025-03-20 | $42.48 | $57.99 | 2,535,300 | — | — |
| 2025-03-19 | $42.59 | $58.14 | 3,316,900 | — | — |
| 2025-03-18 | $42.27 | $57.70 | 3,674,700 | — | — |
| 2025-03-17 | $42.77 | $58.39 | 2,573,300 | — | — |
| 2025-03-14 | $42.12 | $57.50 | 3,704,100 | — | — |
| 2025-03-13 | $40.49 | $55.16 | 4,766,200 | — | — |
| 2025-03-12 | $40.02 | $54.52 | 4,551,100 | — | — |
| 2025-03-11 | $38.52 | $52.47 | 3,771,500 | — | — |
| 2025-03-10 | $37.37 | $50.91 | 6,161,500 | — | — |
| 2025-03-07 | $39.78 | $54.19 | 5,048,400 | — | — |
| 2025-03-06 | $40.78 | $55.55 | 3,432,800 | — | — |
| 2025-03-05 | $41.54 | $56.59 | 4,463,700 | — | — |
| 2025-03-04 | $38.64 | $52.64 | 5,036,100 | — | — |
| 2025-03-03 | $39.56 | $53.89 | 3,490,000 | — | — |
| 2025-02-28 | $40.33 | $54.94 | 4,241,400 | — | — |
| 2025-02-27 | $40.26 | $54.84 | 2,435,000 | — | — |
| 2025-02-26 | $41.38 | $56.37 | 3,884,000 | — | — |
| 2025-02-25 | $40.60 | $55.31 | 2,817,200 | — | — |
| 2025-02-24 | $40.86 | $55.66 | 2,745,600 | — | — |
| 2025-02-21 | $41.13 | $56.03 | 4,162,200 | — | — |
| 2025-02-20 | $43.36 | $59.06 | 3,928,000 | — | — |
| 2025-02-19 | $42.70 | $58.17 | 3,684,600 | — | — |
| 2025-02-18 | $43.11 | $58.72 | 2,550,600 | — | — |
| 2025-02-14 | $43.08 | $58.68 | 2,432,900 | — | — |
| 2025-02-13 | $43.86 | $59.75 | 2,082,500 | — | — |
| 2025-02-12 | $42.94 | $58.49 | 2,906,600 | — | — |
| 2025-02-11 | $42.29 | $57.61 | 2,933,600 | — | — |
| 2025-02-10 | $43.17 | $58.81 | 3,103,700 | — | — |
| 2025-02-07 | $43.05 | $58.64 | 4,561,200 | — | — |
| 2025-02-06 | $42.59 | $58.02 | 1,978,500 | — | — |
| 2025-02-05 | $42.50 | $57.89 | 2,254,100 | — | — |
| 2025-02-04 | $41.95 | $57.14 | 3,175,500 | — | — |
| 2025-02-03 | $40.09 | $54.61 | 4,119,500 | — | — |
| 2025-01-31 | $40.88 | $55.69 | 2,198,000 | — | — |
| 2025-01-30 | $41.71 | $56.82 | 2,446,600 | — | — |
| 2025-01-29 | $41.15 | $56.05 | 3,477,000 | — | — |
| 2025-01-28 | $40.85 | $55.65 | 3,302,200 | — | — |
| 2025-01-27 | $42.44 | $57.81 | 3,057,100 | — | — |
| 2025-01-24 | $43.36 | $59.06 | 2,170,100 | — | — |
| 2025-01-23 | $43.35 | $59.05 | 3,026,400 | — | — |
| 2025-01-22 | $42.91 | $58.45 | 2,663,500 | — | — |
| 2025-01-21 | $43.74 | $59.58 | 3,808,500 | — | — |
| 2025-01-17 | $43.16 | $58.79 | 4,108,100 | — | — |
| 2025-01-16 | $42.36 | $57.70 | 5,022,500 | — | — |
| 2025-01-15 | $42.78 | $58.27 | 1,909,200 | — | — |
| 2025-01-14 | $42.50 | $57.89 | 2,116,100 | — | — |
| 2025-01-13 | $42.23 | $57.53 | 2,500,200 | — | — |
| 2025-01-10 | $42.03 | $57.25 | 3,801,600 | — | — |
| 2025-01-08 | $41.47 | $56.49 | 2,429,700 | — | — |
| 2025-01-07 | $41.17 | $56.08 | 2,041,100 | — | — |
| 2025-01-06 | $41.44 | $56.45 | 2,543,900 | — | — |
| 2025-01-03 | $40.99 | $55.84 | 1,546,400 | — | — |
| 2025-01-02 | $40.92 | $55.74 | 1,292,500 | — | — |