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
- 2000-05-16 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 | $46.31 | $66.84 | 1,040,600 | — | — |
| 2025-12-30 | $46.52 | $67.15 | 1,002,000 | — | — |
| 2025-12-29 | $46.55 | $67.19 | 1,951,500 | — | — |
| 2025-12-26 | $47.27 | $68.23 | 957,000 | — | — |
| 2025-12-24 | $47.21 | $68.14 | 665,100 | — | — |
| 2025-12-23 | $46.87 | $67.65 | 1,576,600 | — | — |
| 2025-12-22 | $46.43 | $67.02 | 1,759,900 | — | — |
| 2025-12-19 | $46.28 | $66.80 | 5,381,500 | — | — |
| 2025-12-18 | $46.10 | $66.54 | 2,523,100 | — | — |
| 2025-12-17 | $44.84 | $64.72 | 1,940,200 | — | — |
| 2025-12-16 | $44.80 | $64.66 | 3,920,800 | — | — |
| 2025-12-15 | $42.69 | $61.62 | 1,981,300 | — | — |
| 2025-12-12 | $43.21 | $62.37 | 2,518,900 | — | — |
| 2025-12-11 | $42.68 | $61.60 | 2,376,700 | — | — |
| 2025-12-10 | $41.61 | $60.06 | 1,581,000 | — | — |
| 2025-12-09 | $41.29 | $59.60 | 1,958,000 | — | — |
| 2025-12-08 | $41.01 | $59.19 | 2,381,500 | — | — |
| 2025-12-05 | $40.64 | $58.66 | 6,308,300 | — | — |
| 2025-12-04 | $38.81 | $56.02 | 1,148,700 | — | — |
| 2025-12-03 | $38.84 | $56.06 | 1,169,100 | — | — |
| 2025-12-02 | $38.74 | $55.92 | 898,900 | — | — |
| 2025-12-01 | $38.48 | $55.54 | 1,233,300 | — | — |
| 2025-11-28 | $38.60 | $55.71 | 1,039,800 | — | — |
| 2025-11-26 | $38.05 | $54.92 | 1,192,600 | — | — |
| 2025-11-25 | $37.59 | $54.26 | 1,350,300 | — | — |
| 2025-11-24 | $36.79 | $53.10 | 1,973,800 | — | — |
| 2025-11-21 | $37.07 | $53.51 | 1,990,000 | — | — |
| 2025-11-20 | $36.79 | $53.10 | 2,701,200 | — | — |
| 2025-11-19 | $38.20 | $55.14 | 1,307,500 | — | — |
| 2025-11-18 | $38.03 | $54.89 | 1,979,200 | — | — |
| 2025-11-17 | $38.25 | $55.21 | 2,165,500 | — | — |
| 2025-11-14 | $38.92 | $56.18 | 1,545,500 | — | — |
| 2025-11-13 | $39.07 | $56.39 | 1,668,800 | — | — |
| 2025-11-12 | $39.60 | $57.16 | 1,334,400 | — | — |
| 2025-11-11 | $38.98 | $56.26 | 1,332,100 | — | — |
| 2025-11-10 | $38.43 | $55.47 | 2,133,200 | — | — |
| 2025-11-07 | $38.31 | $55.30 | 1,501,100 | — | — |
| 2025-11-06 | $38.04 | $54.91 | 1,224,000 | — | — |
| 2025-11-05 | $38.37 | $55.38 | 1,950,400 | — | — |
| 2025-11-04 | $37.87 | $54.66 | 3,137,800 | — | — |
| 2025-11-03 | $37.97 | $54.81 | 1,345,500 | — | — |
| 2025-10-31 | $38.36 | $55.37 | 1,782,900 | — | — |
| 2025-10-30 | $38.03 | $54.89 | 1,661,500 | — | — |
| 2025-10-29 | $38.28 | $55.25 | 2,942,400 | — | — |
| 2025-10-28 | $39.09 | $56.42 | 2,203,500 | — | — |
| 2025-10-27 | $38.60 | $55.71 | 1,503,600 | — | — |
| 2025-10-24 | $38.02 | $54.88 | 1,542,900 | — | — |
| 2025-10-23 | $38.22 | $55.17 | 1,148,500 | — | — |
| 2025-10-22 | $38.06 | $54.94 | 1,867,700 | — | — |
| 2025-10-21 | $37.56 | $54.21 | 3,122,100 | — | — |
| 2025-10-20 | $38.36 | $55.37 | 2,845,600 | — | — |
| 2025-10-17 | $38.49 | $55.56 | 2,160,400 | — | — |
| 2025-10-16 | $38.87 | $56.10 | 1,792,800 | — | — |
| 2025-10-15 | $39.08 | $56.41 | 2,098,600 | — | — |
| 2025-10-14 | $39.99 | $57.72 | 2,456,800 | — | — |
| 2025-10-13 | $40.39 | $58.30 | 1,022,100 | — | — |
| 2025-10-10 | $39.74 | $57.36 | 1,876,000 | — | — |
| 2025-10-09 | $40.13 | $57.92 | 1,827,000 | — | — |
| 2025-10-08 | $40.67 | $58.70 | 1,540,100 | — | — |
| 2025-10-07 | $40.91 | $59.05 | 2,388,000 | — | — |
| 2025-10-06 | $41.04 | $59.24 | 820,400 | — | — |
| 2025-10-03 | $41.10 | $59.32 | 1,142,400 | — | — |
| 2025-10-02 | $40.34 | $58.23 | 1,739,600 | — | — |
| 2025-10-01 | $40.42 | $58.34 | 1,541,300 | — | — |
| 2025-09-30 | $41.00 | $59.18 | 1,857,500 | — | — |
| 2025-09-29 | $41.33 | $59.65 | 3,145,000 | — | — |
| 2025-09-26 | $40.77 | $58.85 | 1,402,900 | — | — |
| 2025-09-25 | $40.48 | $58.43 | 1,905,900 | — | — |
| 2025-09-24 | $41.53 | $59.94 | 1,218,400 | — | — |
| 2025-09-23 | $42.08 | $60.74 | 1,314,100 | — | — |
| 2025-09-22 | $42.38 | $61.17 | 1,196,600 | — | — |
| 2025-09-19 | $42.29 | $61.04 | 1,765,400 | — | — |
| 2025-09-18 | $41.53 | $59.94 | 1,248,200 | — | — |
| 2025-09-17 | $41.43 | $59.80 | 1,480,000 | — | — |
| 2025-09-16 | $41.32 | $59.64 | 1,336,300 | — | — |
| 2025-09-15 | $41.59 | $60.03 | 1,745,800 | — | — |
| 2025-09-12 | $40.73 | $58.79 | 1,272,400 | — | — |
| 2025-09-11 | $40.90 | $59.03 | 1,900,700 | — | — |
| 2025-09-10 | $40.11 | $57.89 | 1,231,100 | — | — |
| 2025-09-09 | $40.01 | $57.75 | 1,789,100 | — | — |
| 2025-09-08 | $40.54 | $58.51 | 1,603,300 | — | — |
| 2025-09-05 | $40.36 | $58.25 | 2,085,600 | — | — |
| 2025-09-04 | $40.43 | $58.36 | 1,304,200 | — | — |
| 2025-09-03 | $39.76 | $57.39 | 1,356,000 | — | — |
| 2025-09-02 | $39.66 | $57.24 | 1,903,800 | — | — |
| 2025-08-29 | $40.52 | $58.49 | 1,241,100 | — | — |
| 2025-08-28 | $40.60 | $58.60 | 1,525,700 | — | — |
| 2025-08-27 | $40.16 | $57.97 | 1,618,600 | — | — |
| 2025-08-26 | $40.55 | $58.53 | 2,201,500 | — | — |
| 2025-08-25 | $40.19 | $58.01 | 1,028,800 | — | — |
| 2025-08-22 | $40.38 | $58.28 | 1,333,300 | — | — |
| 2025-08-21 | $39.49 | $57.00 | 1,622,000 | — | — |
| 2025-08-20 | $39.74 | $57.36 | 1,691,000 | — | — |
| 2025-08-19 | $39.56 | $57.10 | 1,699,000 | — | — |
| 2025-08-18 | $39.69 | $57.29 | 2,070,000 | — | — |
| 2025-08-15 | $39.92 | $57.62 | 1,957,800 | — | — |
| 2025-08-14 | $39.86 | $57.53 | 1,128,300 | — | — |
| 2025-08-13 | $39.65 | $57.23 | 1,342,600 | — | — |
| 2025-08-12 | $39.55 | $57.09 | 2,209,000 | — | — |
| 2025-08-11 | $38.80 | $56.00 | 3,700,500 | — | — |
| 2025-08-08 | $39.54 | $57.07 | 1,744,700 | — | — |
| 2025-08-07 | $38.94 | $56.21 | 2,573,600 | — | — |
| 2025-08-06 | $38.04 | $54.91 | 1,850,700 | — | — |
| 2025-08-05 | $37.54 | $54.18 | 1,757,200 | — | — |
| 2025-08-04 | $37.35 | $53.91 | 1,483,600 | — | — |
| 2025-08-01 | $36.67 | $52.93 | 3,697,600 | — | — |
| 2025-07-31 | $37.33 | $53.88 | 2,500,100 | — | — |
| 2025-07-30 | $37.93 | $54.75 | 2,560,800 | — | — |
| 2025-07-29 | $38.00 | $54.85 | 2,268,200 | — | — |
| 2025-07-28 | $37.78 | $54.53 | 1,236,300 | — | — |
| 2025-07-25 | $38.41 | $55.44 | 1,500,700 | — | — |
| 2025-07-24 | $38.21 | $55.15 | 2,184,300 | — | — |
| 2025-07-23 | $38.13 | $55.04 | 2,427,800 | — | — |
| 2025-07-22 | $37.00 | $53.41 | 2,095,100 | — | — |
| 2025-07-21 | $36.30 | $52.39 | 1,294,500 | — | — |
| 2025-07-18 | $36.02 | $51.99 | 1,430,800 | — | — |
| 2025-07-17 | $36.04 | $52.02 | 2,763,400 | — | — |
| 2025-07-16 | $35.97 | $51.92 | 2,357,500 | — | — |
| 2025-07-15 | $35.41 | $51.11 | 1,749,700 | — | — |
| 2025-07-14 | $35.67 | $51.49 | 1,466,600 | — | — |
| 2025-07-11 | $35.69 | $51.51 | 1,497,500 | — | — |
| 2025-07-10 | $36.11 | $52.12 | 2,226,500 | — | — |
| 2025-07-09 | $35.80 | $51.67 | 3,283,900 | — | — |
| 2025-07-08 | $35.17 | $50.76 | 2,685,900 | — | — |
| 2025-07-07 | $34.17 | $49.32 | 2,598,000 | — | — |
| 2025-07-03 | $34.88 | $50.35 | 2,181,000 | — | — |
| 2025-07-02 | $34.77 | $50.19 | 3,782,300 | — | — |
| 2025-07-01 | $33.77 | $48.74 | 2,058,400 | — | — |
| 2025-06-30 | $33.82 | $48.82 | 2,511,600 | — | — |
| 2025-06-27 | $33.44 | $48.27 | 2,446,200 | — | — |
| 2025-06-26 | $33.07 | $47.73 | 2,143,500 | — | — |
| 2025-06-25 | $32.25 | $46.55 | 2,034,700 | — | — |
| 2025-06-24 | $32.05 | $46.26 | 2,324,600 | — | — |
| 2025-06-23 | $31.06 | $44.83 | 2,959,300 | — | — |
| 2025-06-20 | $30.42 | $43.91 | 4,216,300 | — | — |
| 2025-06-18 | $30.77 | $44.41 | 2,468,200 | — | — |
| 2025-06-17 | $31.58 | $45.58 | 1,357,200 | — | — |
| 2025-06-16 | $32.03 | $46.23 | 1,617,200 | — | — |
| 2025-06-13 | $31.98 | $46.16 | 1,846,300 | — | — |
| 2025-06-12 | $32.67 | $47.16 | 1,442,900 | — | — |
| 2025-06-11 | $32.71 | $47.21 | 1,775,300 | — | — |
| 2025-06-10 | $32.24 | $46.53 | 3,100,600 | — | — |
| 2025-06-09 | $32.93 | $47.53 | 4,389,700 | — | — |
| 2025-06-06 | $33.62 | $48.53 | 7,079,200 | — | — |
| 2025-06-05 | $32.85 | $47.42 | 2,394,100 | — | — |
| 2025-06-04 | $32.84 | $47.40 | 2,424,200 | — | — |
| 2025-06-03 | $33.45 | $48.28 | 4,443,700 | — | — |
| 2025-06-02 | $31.93 | $46.09 | 4,053,500 | — | — |
| 2025-05-30 | $31.89 | $46.03 | 3,932,100 | — | — |
| 2025-05-29 | $31.64 | $45.67 | 2,209,200 | — | — |
| 2025-05-28 | $31.59 | $45.60 | 2,012,000 | — | — |
| 2025-05-27 | $32.04 | $46.25 | 1,913,000 | — | — |
| 2025-05-23 | $31.74 | $45.81 | 2,216,300 | — | — |
| 2025-05-22 | $32.12 | $46.36 | 2,652,300 | — | — |
| 2025-05-21 | $31.97 | $46.14 | 3,650,000 | — | — |
| 2025-05-20 | $32.28 | $46.59 | 4,336,400 | — | — |
| 2025-05-19 | $33.75 | $48.71 | 5,737,700 | — | — |
| 2025-05-16 | $33.04 | $47.69 | 2,660,000 | — | — |
| 2025-05-15 | $33.28 | $48.04 | 2,821,200 | — | — |
| 2025-05-14 | $32.73 | $47.24 | 2,238,400 | — | — |
| 2025-05-13 | $32.49 | $46.90 | 3,912,900 | — | — |
| 2025-05-12 | $32.16 | $46.42 | 5,194,100 | — | — |
| 2025-05-09 | $31.51 | $45.48 | 4,355,800 | — | — |
| 2025-05-08 | $31.08 | $44.86 | 3,629,300 | — | — |
| 2025-05-07 | $30.88 | $44.57 | 2,017,900 | — | — |
| 2025-05-06 | $30.68 | $44.28 | 1,542,300 | — | — |
| 2025-05-05 | $30.77 | $44.41 | 2,099,000 | — | — |
| 2025-05-02 | $30.71 | $44.33 | 2,956,300 | — | — |
| 2025-05-01 | $30.14 | $43.50 | 3,937,500 | — | — |
| 2025-04-30 | $30.23 | $43.63 | 3,889,700 | — | — |
| 2025-04-29 | $30.51 | $44.04 | 2,280,300 | — | — |
| 2025-04-28 | $30.28 | $43.71 | 2,463,800 | — | — |
| 2025-04-25 | $30.02 | $43.33 | 2,349,200 | — | — |
| 2025-04-24 | $29.81 | $43.03 | 2,756,100 | — | — |
| 2025-04-23 | $29.08 | $41.97 | 3,202,000 | — | — |
| 2025-04-22 | $28.54 | $41.19 | 2,416,900 | — | — |
| 2025-04-21 | $27.61 | $39.85 | 2,287,500 | — | — |
| 2025-04-17 | $27.94 | $40.33 | 3,102,300 | — | — |
| 2025-04-16 | $27.81 | $40.14 | 2,206,400 | — | — |
| 2025-04-15 | $28.90 | $41.71 | 2,655,900 | — | — |
| 2025-04-14 | $28.66 | $40.06 | 3,232,800 | — | — |
| 2025-04-11 | $28.44 | $39.75 | 3,697,800 | — | — |
| 2025-04-10 | $27.53 | $38.48 | 3,993,400 | — | — |
| 2025-04-09 | $28.42 | $39.73 | 6,301,900 | — | — |
| 2025-04-08 | $26.12 | $36.51 | 4,749,900 | — | — |
| 2025-04-07 | $26.65 | $37.25 | 6,953,000 | — | — |
| 2025-04-04 | $26.76 | $37.41 | 6,537,500 | — | — |
| 2025-04-03 | $28.22 | $39.45 | 4,070,900 | — | — |
| 2025-04-02 | $30.45 | $42.56 | 2,842,600 | — | — |
| 2025-04-01 | $30.35 | $42.42 | 3,085,100 | — | — |
| 2025-03-31 | $30.63 | $42.82 | 2,974,400 | — | — |
| 2025-03-28 | $31.56 | $44.12 | 3,489,700 | — | — |
| 2025-03-27 | $31.91 | $44.61 | 4,000,200 | — | — |
| 2025-03-26 | $33.21 | $46.42 | 2,028,300 | — | — |
| 2025-03-25 | $33.67 | $47.07 | 2,730,300 | — | — |
| 2025-03-24 | $32.96 | $46.07 | 2,763,300 | — | — |
| 2025-03-21 | $32.74 | $45.77 | 4,153,000 | — | — |
| 2025-03-20 | $32.99 | $46.12 | 3,961,700 | — | — |
| 2025-03-19 | $33.07 | $46.23 | 2,862,400 | — | — |
| 2025-03-18 | $33.85 | $47.32 | 4,182,400 | — | — |
| 2025-03-17 | $33.42 | $46.72 | 2,317,000 | — | — |
| 2025-03-14 | $32.73 | $45.75 | 7,312,500 | — | — |
| 2025-03-13 | $31.71 | $44.33 | 1,876,700 | — | — |
| 2025-03-12 | $31.94 | $44.65 | 3,057,200 | — | — |
| 2025-03-11 | $31.38 | $43.86 | 6,007,500 | — | — |
| 2025-03-10 | $31.88 | $44.56 | 7,367,000 | — | — |
| 2025-03-07 | $34.15 | $47.74 | 6,734,200 | — | — |
| 2025-03-06 | $33.10 | $46.27 | 7,138,200 | — | — |
| 2025-03-05 | $34.24 | $47.86 | 5,090,000 | — | — |
| 2025-03-04 | $33.32 | $46.58 | 8,209,400 | — | — |
| 2025-03-03 | $34.38 | $48.06 | 3,192,600 | — | — |
| 2025-02-28 | $34.29 | $47.93 | 15,640,800 | — | — |
| 2025-02-27 | $33.85 | $47.32 | 17,136,600 | — | — |
| 2025-02-26 | $34.23 | $47.85 | 7,615,300 | — | — |
| 2025-02-25 | $33.96 | $47.47 | 13,531,300 | — | — |
| 2025-02-24 | $33.47 | $46.79 | 1,563,100 | — | — |
| 2025-02-21 | $33.47 | $46.79 | 1,960,400 | — | — |
| 2025-02-20 | $33.52 | $46.86 | 1,889,600 | — | — |
| 2025-02-19 | $33.79 | $47.23 | 1,856,100 | — | — |
| 2025-02-18 | $34.33 | $47.99 | 1,471,000 | — | — |
| 2025-02-14 | $33.55 | $46.90 | 1,296,300 | — | — |
| 2025-02-13 | $33.49 | $46.81 | 1,577,900 | — | — |
| 2025-02-12 | $33.03 | $46.17 | 1,238,400 | — | — |
| 2025-02-11 | $33.16 | $46.35 | 1,778,700 | — | — |
| 2025-02-10 | $33.61 | $46.98 | 1,815,300 | — | — |
| 2025-02-07 | $33.42 | $46.72 | 1,994,900 | — | — |
| 2025-02-06 | $33.39 | $46.67 | 1,769,900 | — | — |
| 2025-02-05 | $32.61 | $45.58 | 3,454,100 | — | — |
| 2025-02-04 | $32.41 | $45.30 | 6,858,300 | — | — |
| 2025-02-03 | $34.94 | $48.84 | 2,618,500 | — | — |
| 2025-01-31 | $35.42 | $49.51 | 1,461,600 | — | — |
| 2025-01-30 | $35.61 | $49.78 | 1,877,400 | — | — |
| 2025-01-29 | $35.65 | $49.83 | 2,071,200 | — | — |
| 2025-01-28 | $35.72 | $49.93 | 3,117,300 | — | — |
| 2025-01-27 | $35.78 | $50.02 | 2,706,400 | — | — |
| 2025-01-24 | $35.37 | $49.44 | 2,098,200 | — | — |
| 2025-01-23 | $35.00 | $48.92 | 1,204,000 | — | — |
| 2025-01-22 | $34.67 | $48.46 | 2,237,300 | — | — |
| 2025-01-21 | $35.10 | $49.06 | 2,113,700 | — | — |
| 2025-01-17 | $34.04 | $47.58 | 1,859,800 | — | — |
| 2025-01-16 | $33.15 | $46.34 | 2,162,900 | — | — |
| 2025-01-15 | $32.93 | $46.03 | 1,902,600 | — | — |
| 2025-01-14 | $32.21 | $45.02 | 1,346,800 | — | — |
| 2025-01-13 | $31.98 | $44.70 | 2,473,800 | — | — |
| 2025-01-10 | $32.31 | $45.16 | 2,060,500 | — | — |
| 2025-01-08 | $32.47 | $45.39 | 1,233,000 | — | — |
| 2025-01-07 | $32.46 | $45.37 | 2,641,400 | — | — |
| 2025-01-06 | $32.05 | $44.80 | 1,861,500 | — | — |
| 2025-01-03 | $31.42 | $43.92 | 1,805,300 | — | — |
| 2025-01-02 | $30.28 | $42.33 | 975,500 | — | — |