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
- 1999-04-08 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 | $35.08 | $35.08 | 1,017,700 | — | — |
| 2025-12-30 | $35.50 | $35.50 | 1,058,700 | — | — |
| 2025-12-29 | $35.51 | $35.51 | 1,079,800 | — | — |
| 2025-12-26 | $35.66 | $35.66 | 1,087,800 | — | — |
| 2025-12-24 | $35.46 | $35.46 | 660,900 | — | — |
| 2025-12-23 | $35.21 | $35.21 | 1,613,800 | — | — |
| 2025-12-22 | $35.77 | $35.77 | 1,480,900 | — | — |
| 2025-12-19 | $35.33 | $35.33 | 3,407,000 | — | — |
| 2025-12-18 | $35.73 | $35.73 | 2,117,900 | — | — |
| 2025-12-17 | $34.86 | $34.86 | 1,085,600 | — | — |
| 2025-12-16 | $34.94 | $34.94 | 1,522,100 | — | — |
| 2025-12-15 | $34.86 | $34.86 | 1,789,500 | — | — |
| 2025-12-12 | $35.08 | $35.08 | 1,853,400 | — | — |
| 2025-12-11 | $35.40 | $35.40 | 1,768,900 | — | — |
| 2025-12-10 | $35.39 | $35.39 | 2,238,700 | — | — |
| 2025-12-09 | $34.10 | $34.10 | 2,143,900 | — | — |
| 2025-12-08 | $34.34 | $34.34 | 3,102,300 | — | — |
| 2025-12-05 | $34.50 | $34.50 | 1,688,100 | — | — |
| 2025-12-04 | $34.23 | $34.23 | 1,358,400 | — | — |
| 2025-12-03 | $34.87 | $34.87 | 2,182,400 | — | — |
| 2025-12-02 | $34.85 | $34.85 | 2,479,400 | — | — |
| 2025-12-01 | $35.36 | $35.36 | 2,226,400 | — | — |
| 2025-11-28 | $34.98 | $34.98 | 832,800 | — | — |
| 2025-11-26 | $34.93 | $34.93 | 2,502,500 | — | — |
| 2025-11-25 | $33.97 | $33.97 | 3,139,900 | — | — |
| 2025-11-24 | $31.96 | $31.96 | 3,124,300 | — | — |
| 2025-11-21 | $31.05 | $31.05 | 4,475,100 | — | — |
| 2025-11-20 | $30.13 | $30.13 | 2,532,800 | — | — |
| 2025-11-19 | $30.77 | $30.77 | 1,931,900 | — | — |
| 2025-11-18 | $31.03 | $31.03 | 2,770,600 | — | — |
| 2025-11-17 | $31.31 | $31.31 | 2,552,100 | — | — |
| 2025-11-14 | $31.77 | $31.77 | 1,852,000 | — | — |
| 2025-11-13 | $32.31 | $32.31 | 3,758,300 | — | — |
| 2025-11-12 | $33.05 | $33.05 | 4,061,900 | — | — |
| 2025-11-11 | $32.81 | $32.81 | 3,899,300 | — | — |
| 2025-11-10 | $32.23 | $32.23 | 5,720,500 | — | — |
| 2025-11-07 | $32.97 | $32.97 | 6,609,000 | — | — |
| 2025-11-06 | $31.92 | $31.92 | 7,258,500 | — | — |
| 2025-11-05 | $32.43 | $32.43 | 24,370,800 | — | — |
| 2025-11-04 | $47.04 | $47.04 | 3,676,800 | — | — |
| 2025-11-03 | $47.94 | $47.94 | 2,208,500 | — | — |
| 2025-10-31 | $48.32 | $48.32 | 1,718,900 | — | — |
| 2025-10-30 | $47.79 | $47.79 | 1,336,800 | — | — |
| 2025-10-29 | $48.64 | $48.64 | 2,258,600 | — | — |
| 2025-10-28 | $50.36 | $50.36 | 1,140,800 | — | — |
| 2025-10-27 | $49.73 | $49.73 | 1,258,500 | — | — |
| 2025-10-24 | $48.91 | $48.91 | 1,225,300 | — | — |
| 2025-10-23 | $49.15 | $49.15 | 3,292,600 | — | — |
| 2025-10-22 | $50.51 | $50.51 | 1,273,300 | — | — |
| 2025-10-21 | $51.32 | $51.32 | 1,952,400 | — | — |
| 2025-10-20 | $50.25 | $50.25 | 1,232,100 | — | — |
| 2025-10-17 | $50.72 | $50.72 | 1,390,400 | — | — |
| 2025-10-16 | $50.99 | $50.99 | 1,974,400 | — | — |
| 2025-10-15 | $52.44 | $52.44 | 1,719,200 | — | — |
| 2025-10-14 | $53.14 | $53.14 | 1,736,100 | — | — |
| 2025-10-13 | $51.37 | $51.37 | 1,398,600 | — | — |
| 2025-10-10 | $50.30 | $50.30 | 1,125,400 | — | — |
| 2025-10-09 | $52.49 | $52.49 | 1,139,000 | — | — |
| 2025-10-08 | $53.57 | $53.57 | 1,120,900 | — | — |
| 2025-10-07 | $52.62 | $52.62 | 2,063,900 | — | — |
| 2025-10-06 | $52.30 | $52.30 | 1,890,600 | — | — |
| 2025-10-03 | $52.69 | $52.69 | 1,215,800 | — | — |
| 2025-10-02 | $52.46 | $52.46 | 1,821,300 | — | — |
| 2025-10-01 | $51.94 | $51.94 | 1,140,300 | — | — |
| 2025-09-30 | $51.67 | $51.67 | 1,369,700 | — | — |
| 2025-09-29 | $51.39 | $51.39 | 1,502,900 | — | — |
| 2025-09-26 | $51.28 | $51.28 | 1,420,900 | — | — |
| 2025-09-25 | $50.48 | $50.48 | 2,706,400 | — | — |
| 2025-09-24 | $50.74 | $50.74 | 1,513,600 | — | — |
| 2025-09-23 | $52.25 | $52.25 | 1,458,500 | — | — |
| 2025-09-22 | $52.36 | $52.36 | 2,323,900 | — | — |
| 2025-09-19 | $53.18 | $53.18 | 3,123,300 | — | — |
| 2025-09-18 | $54.12 | $54.12 | 3,633,700 | — | — |
| 2025-09-17 | $53.84 | $53.84 | 4,343,000 | — | — |
| 2025-09-16 | $58.29 | $58.29 | 1,762,700 | — | — |
| 2025-09-15 | $59.88 | $59.88 | 906,800 | — | — |
| 2025-09-12 | $60.45 | $60.45 | 908,600 | — | — |
| 2025-09-11 | $62.27 | $62.27 | 1,218,200 | — | — |
| 2025-09-10 | $60.00 | $60.00 | 882,200 | — | — |
| 2025-09-09 | $59.96 | $59.96 | 1,162,800 | — | — |
| 2025-09-08 | $63.14 | $63.14 | 1,181,900 | — | — |
| 2025-09-05 | $64.60 | $64.60 | 1,257,700 | — | — |
| 2025-09-04 | $62.26 | $62.26 | 1,421,400 | — | — |
| 2025-09-03 | $59.76 | $59.76 | 1,288,300 | — | — |
| 2025-09-02 | $60.22 | $60.22 | 1,385,600 | — | — |
| 2025-08-29 | $61.63 | $61.63 | 1,338,400 | — | — |
| 2025-08-28 | $62.86 | $62.86 | 1,182,600 | — | — |
| 2025-08-27 | $63.39 | $63.39 | 2,223,100 | — | — |
| 2025-08-26 | $63.47 | $63.47 | 979,800 | — | — |
| 2025-08-25 | $63.58 | $63.58 | 1,103,700 | — | — |
| 2025-08-22 | $64.68 | $64.68 | 2,955,500 | — | — |
| 2025-08-21 | $61.34 | $61.34 | 1,554,900 | — | — |
| 2025-08-20 | $61.74 | $61.74 | 2,470,000 | — | — |
| 2025-08-19 | $64.02 | $64.02 | 1,598,000 | — | — |
| 2025-08-18 | $62.89 | $62.89 | 1,391,200 | — | — |
| 2025-08-15 | $63.08 | $63.08 | 1,363,800 | — | — |
| 2025-08-14 | $65.00 | $65.00 | 2,194,600 | — | — |
| 2025-08-13 | $65.83 | $65.83 | 2,250,300 | — | — |
| 2025-08-12 | $61.12 | $61.12 | 1,545,800 | — | — |
| 2025-08-11 | $58.67 | $58.67 | 2,224,300 | — | — |
| 2025-08-08 | $59.78 | $59.78 | 1,548,700 | — | — |
| 2025-08-07 | $61.46 | $61.46 | 1,546,800 | — | — |
| 2025-08-06 | $61.13 | $61.13 | 2,502,400 | — | — |
| 2025-08-05 | $65.76 | $65.76 | 3,178,800 | — | — |
| 2025-08-04 | $64.30 | $64.30 | 1,502,300 | — | — |
| 2025-08-01 | $63.42 | $63.42 | 1,525,300 | — | — |
| 2025-07-31 | $64.24 | $64.24 | 1,305,900 | — | — |
| 2025-07-30 | $66.23 | $66.23 | 1,241,000 | — | — |
| 2025-07-29 | $67.18 | $67.18 | 1,287,700 | — | — |
| 2025-07-28 | $67.49 | $67.49 | 1,659,900 | — | — |
| 2025-07-25 | $68.49 | $68.49 | 1,118,700 | — | — |
| 2025-07-24 | $67.84 | $67.84 | 1,190,500 | — | — |
| 2025-07-23 | $67.47 | $67.47 | 1,466,300 | — | — |
| 2025-07-22 | $66.25 | $66.25 | 2,010,600 | — | — |
| 2025-07-21 | $62.09 | $62.09 | 1,034,500 | — | — |
| 2025-07-18 | $61.82 | $61.82 | 1,055,100 | — | — |
| 2025-07-17 | $62.15 | $62.15 | 947,100 | — | — |
| 2025-07-16 | $61.21 | $61.21 | 1,464,800 | — | — |
| 2025-07-15 | $60.88 | $60.88 | 1,826,600 | — | — |
| 2025-07-14 | $62.67 | $62.67 | 1,631,300 | — | — |
| 2025-07-11 | $63.89 | $63.89 | 1,649,600 | — | — |
| 2025-07-10 | $64.11 | $64.11 | 2,367,200 | — | — |
| 2025-07-09 | $60.26 | $60.26 | 1,815,800 | — | — |
| 2025-07-08 | $58.62 | $58.62 | 2,153,200 | — | — |
| 2025-07-07 | $57.68 | $57.68 | 1,432,100 | — | — |
| 2025-07-03 | $58.94 | $58.94 | 1,159,300 | — | — |
| 2025-07-02 | $59.29 | $59.29 | 2,032,300 | — | — |
| 2025-07-01 | $57.68 | $57.68 | 2,559,600 | — | — |
| 2025-06-30 | $54.38 | $54.38 | 1,266,100 | — | — |
| 2025-06-27 | $54.88 | $54.88 | 4,721,900 | — | — |
| 2025-06-26 | $53.56 | $53.56 | 3,364,000 | — | — |
| 2025-06-25 | $55.31 | $55.31 | 1,521,500 | — | — |
| 2025-06-24 | $55.85 | $55.85 | 1,425,600 | — | — |
| 2025-06-23 | $55.24 | $55.24 | 2,056,600 | — | — |
| 2025-06-20 | $53.79 | $53.79 | 3,233,400 | — | — |
| 2025-06-18 | $52.60 | $52.60 | 2,102,800 | — | — |
| 2025-06-17 | $53.47 | $53.47 | 1,118,400 | — | — |
| 2025-06-16 | $55.56 | $55.56 | 1,358,600 | — | — |
| 2025-06-13 | $55.35 | $55.35 | 933,500 | — | — |
| 2025-06-12 | $57.09 | $57.09 | 919,400 | — | — |
| 2025-06-11 | $56.73 | $56.73 | 1,583,700 | — | — |
| 2025-06-10 | $58.16 | $58.16 | 1,894,200 | — | — |
| 2025-06-09 | $57.08 | $57.08 | 1,491,100 | — | — |
| 2025-06-06 | $56.65 | $56.65 | 1,133,000 | — | — |
| 2025-06-05 | $56.59 | $56.59 | 1,009,300 | — | — |
| 2025-06-04 | $56.61 | $56.61 | 1,196,700 | — | — |
| 2025-06-03 | $55.48 | $55.48 | 1,343,900 | — | — |
| 2025-06-02 | $53.57 | $53.57 | 2,316,800 | — | — |
| 2025-05-30 | $55.87 | $55.87 | 1,246,700 | — | — |
| 2025-05-29 | $56.42 | $56.42 | 1,192,900 | — | — |
| 2025-05-28 | $56.10 | $56.10 | 1,231,400 | — | — |
| 2025-05-27 | $58.33 | $58.33 | 1,421,500 | — | — |
| 2025-05-23 | $56.92 | $56.92 | 898,600 | — | — |
| 2025-05-22 | $57.18 | $57.18 | 1,774,800 | — | — |
| 2025-05-21 | $56.84 | $56.84 | 1,547,200 | — | — |
| 2025-05-20 | $60.43 | $60.43 | 615,100 | — | — |
| 2025-05-19 | $60.59 | $60.59 | 1,103,900 | — | — |
| 2025-05-16 | $60.83 | $60.83 | 766,200 | — | — |
| 2025-05-15 | $60.03 | $60.03 | 980,400 | — | — |
| 2025-05-14 | $60.37 | $60.37 | 1,514,500 | — | — |
| 2025-05-13 | $61.67 | $61.67 | 1,147,800 | — | — |
| 2025-05-12 | $61.77 | $61.77 | 1,725,600 | — | — |
| 2025-05-09 | $57.76 | $57.76 | 2,121,800 | — | — |
| 2025-05-08 | $58.30 | $58.30 | 1,892,400 | — | — |
| 2025-05-07 | $56.56 | $56.56 | 1,747,300 | — | — |
| 2025-05-06 | $58.07 | $58.07 | 1,288,300 | — | — |
| 2025-05-05 | $60.05 | $60.05 | 1,167,000 | — | — |
| 2025-05-02 | $60.00 | $60.00 | 1,205,200 | — | — |
| 2025-05-01 | $57.97 | $57.97 | 990,500 | — | — |
| 2025-04-30 | $57.82 | $57.82 | 1,125,300 | — | — |
| 2025-04-29 | $57.71 | $57.71 | 1,220,600 | — | — |
| 2025-04-28 | $57.44 | $57.44 | 1,126,100 | — | — |
| 2025-04-25 | $57.74 | $57.74 | 862,300 | — | — |
| 2025-04-24 | $59.13 | $59.13 | 943,700 | — | — |
| 2025-04-23 | $56.67 | $56.67 | 1,531,300 | — | — |
| 2025-04-22 | $55.22 | $55.22 | 1,230,700 | — | — |
| 2025-04-21 | $53.66 | $53.66 | 1,088,900 | — | — |
| 2025-04-17 | $55.61 | $55.61 | 1,699,400 | — | — |
| 2025-04-16 | $53.42 | $53.42 | 1,148,200 | — | — |
| 2025-04-15 | $54.67 | $54.67 | 1,063,000 | — | — |
| 2025-04-14 | $55.28 | $55.28 | 2,414,600 | — | — |
| 2025-04-11 | $54.95 | $54.95 | 2,135,900 | — | — |
| 2025-04-10 | $54.94 | $54.94 | 1,857,500 | — | — |
| 2025-04-09 | $57.31 | $57.31 | 2,592,700 | — | — |
| 2025-04-08 | $50.52 | $50.52 | 1,742,200 | — | — |
| 2025-04-07 | $53.08 | $53.08 | 2,168,600 | — | — |
| 2025-04-04 | $55.02 | $55.02 | 3,364,000 | — | — |
| 2025-04-03 | $55.38 | $55.38 | 2,401,300 | — | — |
| 2025-04-02 | $59.99 | $59.99 | 1,294,700 | — | — |
| 2025-04-01 | $58.46 | $58.46 | 1,760,500 | — | — |
| 2025-03-31 | $58.10 | $58.10 | 2,229,200 | — | — |
| 2025-03-28 | $57.31 | $57.31 | 2,069,100 | — | — |
| 2025-03-27 | $59.32 | $59.32 | 1,453,600 | — | — |
| 2025-03-26 | $61.08 | $61.08 | 1,687,000 | — | — |
| 2025-03-25 | $62.03 | $62.03 | 2,086,500 | — | — |
| 2025-03-24 | $61.96 | $61.96 | 3,571,700 | — | — |
| 2025-03-21 | $59.43 | $59.43 | 2,500,500 | — | — |
| 2025-03-20 | $59.75 | $59.75 | 2,741,000 | — | — |
| 2025-03-19 | $59.03 | $59.03 | 2,053,100 | — | — |
| 2025-03-18 | $58.08 | $58.08 | 1,482,900 | — | — |
| 2025-03-17 | $57.60 | $57.60 | 1,952,900 | — | — |
| 2025-03-14 | $56.84 | $56.84 | 2,039,200 | — | — |
| 2025-03-13 | $54.00 | $54.00 | 2,557,900 | — | — |
| 2025-03-12 | $55.02 | $55.02 | 2,286,300 | — | — |
| 2025-03-11 | $54.04 | $54.04 | 2,522,000 | — | — |
| 2025-03-10 | $54.09 | $54.09 | 1,899,800 | — | — |
| 2025-03-07 | $56.19 | $56.19 | 2,404,400 | — | — |
| 2025-03-06 | $57.50 | $57.50 | 1,887,900 | — | — |
| 2025-03-05 | $58.69 | $58.69 | 1,550,100 | — | — |
| 2025-03-04 | $58.22 | $58.22 | 1,643,000 | — | — |
| 2025-03-03 | $59.57 | $59.57 | 1,354,700 | — | — |
| 2025-02-28 | $61.69 | $61.69 | 1,719,500 | — | — |
| 2025-02-27 | $60.33 | $60.33 | 1,651,500 | — | — |
| 2025-02-26 | $61.55 | $61.55 | 1,594,500 | — | — |
| 2025-02-25 | $62.40 | $62.40 | 3,851,400 | — | — |
| 2025-02-24 | $61.67 | $61.67 | 4,340,800 | — | — |
| 2025-02-21 | $60.58 | $60.58 | 2,724,500 | — | — |
| 2025-02-20 | $64.99 | $64.99 | 1,002,700 | — | — |
| 2025-02-19 | $66.32 | $66.32 | 1,181,400 | — | — |
| 2025-02-18 | $66.82 | $66.82 | 1,969,400 | — | — |
| 2025-02-14 | $67.33 | $67.33 | 2,933,100 | — | — |
| 2025-02-13 | $67.82 | $67.82 | 824,900 | — | — |
| 2025-02-12 | $67.24 | $67.24 | 893,200 | — | — |
| 2025-02-11 | $69.28 | $69.28 | 1,549,200 | — | — |
| 2025-02-10 | $70.23 | $70.23 | 858,400 | — | — |
| 2025-02-07 | $70.24 | $70.24 | 948,700 | — | — |
| 2025-02-06 | $73.22 | $73.22 | 868,400 | — | — |
| 2025-02-05 | $72.35 | $72.35 | 1,460,100 | — | — |
| 2025-02-04 | $71.42 | $71.42 | 1,297,800 | — | — |
| 2025-02-03 | $71.95 | $71.95 | 1,401,300 | — | — |
| 2025-01-31 | $72.83 | $72.83 | 934,900 | — | — |
| 2025-01-30 | $74.06 | $74.06 | 1,441,700 | — | — |
| 2025-01-29 | $72.61 | $72.61 | 1,129,000 | — | — |
| 2025-01-28 | $72.14 | $72.14 | 821,100 | — | — |
| 2025-01-27 | $74.29 | $74.29 | 845,600 | — | — |
| 2025-01-24 | $73.72 | $73.72 | 779,800 | — | — |
| 2025-01-23 | $74.44 | $74.44 | 1,177,000 | — | — |
| 2025-01-22 | $72.50 | $72.50 | 552,500 | — | — |
| 2025-01-21 | $72.84 | $72.84 | 913,300 | — | — |
| 2025-01-17 | $71.63 | $71.63 | 444,300 | — | — |
| 2025-01-16 | $71.26 | $71.26 | 767,500 | — | — |
| 2025-01-15 | $71.25 | $71.25 | 1,364,400 | — | — |
| 2025-01-14 | $69.02 | $69.02 | 1,495,200 | — | — |
| 2025-01-13 | $65.22 | $65.22 | 1,545,200 | — | — |
| 2025-01-10 | $64.57 | $64.57 | 1,320,400 | — | — |
| 2025-01-08 | $65.90 | $65.90 | 1,464,200 | — | — |
| 2025-01-07 | $66.63 | $66.63 | 1,142,600 | — | — |
| 2025-01-06 | $70.32 | $70.32 | 654,400 | — | — |
| 2025-01-03 | $69.43 | $69.43 | 418,600 | — | — |
| 2025-01-02 | $68.25 | $68.25 | 654,900 | — | — |