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
- 1997-05-28 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 | $48.94 | $141.02 | 2,004,500 | — | — |
| 2025-12-30 | $49.47 | $140.48 | 2,007,100 | — | — |
| 2025-12-29 | $49.17 | $139.62 | 2,237,000 | — | — |
| 2025-12-26 | $48.60 | $138.01 | 1,484,500 | — | — |
| 2025-12-24 | $48.76 | $138.46 | 853,000 | — | — |
| 2025-12-23 | $48.07 | $136.50 | 1,860,900 | — | — |
| 2025-12-22 | $48.62 | $138.06 | 2,351,300 | — | — |
| 2025-12-19 | $47.94 | $136.13 | 7,476,100 | — | — |
| 2025-12-18 | $48.95 | $139.00 | 2,964,600 | — | — |
| 2025-12-17 | $47.56 | $135.05 | 2,339,400 | — | — |
| 2025-12-16 | $46.97 | $133.38 | 3,208,300 | — | — |
| 2025-12-15 | $47.41 | $134.63 | 2,516,600 | — | — |
| 2025-12-12 | $46.64 | $132.44 | 2,610,500 | — | — |
| 2025-12-11 | $45.57 | $129.40 | 2,037,400 | — | — |
| 2025-12-10 | $46.47 | $131.96 | 2,990,700 | — | — |
| 2025-12-09 | $45.29 | $128.61 | 3,142,800 | — | — |
| 2025-12-08 | $44.97 | $127.70 | 5,998,000 | — | — |
| 2025-12-05 | $45.48 | $129.15 | 5,032,900 | — | — |
| 2025-12-04 | $46.59 | $132.30 | 4,963,400 | — | — |
| 2025-12-03 | $48.42 | $137.49 | 7,331,300 | — | — |
| 2025-12-02 | $53.83 | $152.86 | 2,103,300 | — | — |
| 2025-12-01 | $53.10 | $150.78 | 2,822,500 | — | — |
| 2025-11-28 | $53.67 | $152.40 | 1,046,500 | — | — |
| 2025-11-26 | $53.57 | $152.12 | 2,264,100 | — | — |
| 2025-11-25 | $52.65 | $149.51 | 1,924,100 | — | — |
| 2025-11-24 | $51.22 | $145.44 | 2,913,800 | — | — |
| 2025-11-21 | $50.89 | $144.51 | 2,792,500 | — | — |
| 2025-11-20 | $48.86 | $138.74 | 2,482,400 | — | — |
| 2025-11-19 | $49.51 | $140.59 | 2,687,800 | — | — |
| 2025-11-18 | $50.80 | $144.25 | 3,171,700 | — | — |
| 2025-11-17 | $50.84 | $144.37 | 2,921,200 | — | — |
| 2025-11-14 | $52.29 | $148.48 | 1,753,300 | — | — |
| 2025-11-13 | $52.24 | $148.34 | 2,308,900 | — | — |
| 2025-11-12 | $53.78 | $152.71 | 2,429,400 | — | — |
| 2025-11-11 | $54.85 | $155.75 | 2,059,800 | — | — |
| 2025-11-10 | $54.26 | $154.08 | 2,682,700 | — | — |
| 2025-11-07 | $55.61 | $157.91 | 2,936,800 | — | — |
| 2025-11-06 | $53.17 | $150.98 | 2,332,400 | — | — |
| 2025-11-05 | $54.47 | $154.67 | 3,494,200 | — | — |
| 2025-11-04 | $53.99 | $153.31 | 3,128,500 | — | — |
| 2025-11-03 | $55.69 | $158.14 | 3,765,500 | — | — |
| 2025-10-31 | $58.22 | $165.32 | 4,149,900 | — | — |
| 2025-10-30 | $56.37 | $160.07 | 7,501,200 | — | — |
| 2025-10-29 | $58.76 | $166.86 | 7,089,100 | — | — |
| 2025-10-28 | $62.94 | $178.73 | 12,272,900 | — | — |
| 2025-10-27 | $77.87 | $221.12 | 1,404,000 | — | — |
| 2025-10-24 | $77.41 | $219.81 | 1,314,800 | — | — |
| 2025-10-23 | $76.91 | $218.39 | 1,191,800 | — | — |
| 2025-10-22 | $77.77 | $220.84 | 1,195,700 | — | — |
| 2025-10-21 | $76.79 | $218.05 | 1,329,000 | — | — |
| 2025-10-20 | $76.73 | $217.88 | 1,653,200 | — | — |
| 2025-10-17 | $74.99 | $212.94 | 1,229,800 | — | — |
| 2025-10-16 | $75.23 | $213.62 | 1,933,000 | — | — |
| 2025-10-15 | $76.21 | $216.41 | 1,588,000 | — | — |
| 2025-10-14 | $75.07 | $213.17 | 1,314,300 | — | — |
| 2025-10-13 | $73.87 | $209.76 | 1,560,300 | — | — |
| 2025-10-10 | $73.92 | $209.90 | 2,721,200 | — | — |
| 2025-10-09 | $74.43 | $211.35 | 2,504,400 | — | — |
| 2025-10-08 | $75.22 | $213.60 | 3,464,500 | — | — |
| 2025-10-07 | $78.09 | $221.75 | 3,016,300 | — | — |
| 2025-10-06 | $79.99 | $227.14 | 2,214,100 | — | — |
| 2025-10-03 | $83.80 | $237.96 | 1,999,500 | — | — |
| 2025-10-02 | $83.70 | $237.68 | 1,119,800 | — | — |
| 2025-10-01 | $83.46 | $236.99 | 1,307,000 | — | — |
| 2025-09-30 | $83.34 | $236.65 | 1,300,700 | — | — |
| 2025-09-29 | $84.42 | $235.97 | 1,451,400 | — | — |
| 2025-09-26 | $83.85 | $234.38 | 1,333,400 | — | — |
| 2025-09-25 | $84.16 | $235.25 | 1,074,300 | — | — |
| 2025-09-24 | $85.89 | $240.08 | 909,900 | — | — |
| 2025-09-23 | $86.97 | $243.10 | 985,600 | — | — |
| 2025-09-22 | $85.89 | $240.08 | 1,171,800 | — | — |
| 2025-09-19 | $86.19 | $240.92 | 3,862,800 | — | — |
| 2025-09-18 | $87.45 | $244.44 | 1,408,000 | — | — |
| 2025-09-17 | $85.14 | $237.98 | 1,144,100 | — | — |
| 2025-09-16 | $85.75 | $239.69 | 1,068,400 | — | — |
| 2025-09-15 | $85.57 | $239.19 | 1,284,200 | — | — |
| 2025-09-12 | $84.92 | $237.37 | 1,560,000 | — | — |
| 2025-09-11 | $84.74 | $236.87 | 1,314,100 | — | — |
| 2025-09-10 | $84.00 | $234.80 | 1,326,900 | — | — |
| 2025-09-09 | $83.72 | $234.02 | 1,269,700 | — | — |
| 2025-09-08 | $85.56 | $239.16 | 1,499,800 | — | — |
| 2025-09-05 | $84.70 | $236.75 | 1,008,000 | — | — |
| 2025-09-04 | $82.89 | $231.70 | 696,600 | — | — |
| 2025-09-03 | $81.56 | $227.98 | 1,026,700 | — | — |
| 2025-09-02 | $80.91 | $226.16 | 1,226,400 | — | — |
| 2025-08-29 | $82.44 | $230.44 | 890,800 | — | — |
| 2025-08-28 | $81.83 | $228.73 | 793,500 | — | — |
| 2025-08-27 | $81.72 | $228.42 | 905,100 | — | — |
| 2025-08-26 | $80.83 | $225.94 | 1,814,300 | — | — |
| 2025-08-25 | $80.42 | $224.79 | 940,000 | — | — |
| 2025-08-22 | $80.93 | $226.22 | 1,139,400 | — | — |
| 2025-08-21 | $77.41 | $216.38 | 716,300 | — | — |
| 2025-08-20 | $77.46 | $216.52 | 949,200 | — | — |
| 2025-08-19 | $78.27 | $218.78 | 1,290,700 | — | — |
| 2025-08-18 | $77.21 | $215.82 | 1,596,100 | — | — |
| 2025-08-15 | $76.09 | $212.69 | 1,892,700 | — | — |
| 2025-08-14 | $74.51 | $208.27 | 1,143,800 | — | — |
| 2025-08-13 | $74.98 | $209.59 | 1,498,400 | — | — |
| 2025-08-12 | $73.69 | $205.98 | 1,967,400 | — | — |
| 2025-08-11 | $71.86 | $200.86 | 1,928,500 | — | — |
| 2025-08-08 | $74.21 | $207.43 | 914,900 | — | — |
| 2025-08-07 | $74.56 | $208.41 | 2,092,900 | — | — |
| 2025-08-06 | $73.85 | $206.43 | 2,984,800 | — | — |
| 2025-08-05 | $78.14 | $218.42 | 1,013,400 | — | — |
| 2025-08-04 | $77.12 | $215.57 | 1,303,100 | — | — |
| 2025-08-01 | $76.01 | $212.46 | 1,745,300 | — | — |
| 2025-07-31 | $76.43 | $213.64 | 2,659,000 | — | — |
| 2025-07-30 | $78.03 | $218.11 | 1,290,800 | — | — |
| 2025-07-29 | $79.48 | $222.16 | 1,169,800 | — | — |
| 2025-07-28 | $79.12 | $221.16 | 1,233,100 | — | — |
| 2025-07-25 | $82.19 | $229.74 | 1,805,300 | — | — |
| 2025-07-24 | $82.05 | $229.35 | 1,409,500 | — | — |
| 2025-07-23 | $82.94 | $231.83 | 3,143,900 | — | — |
| 2025-07-22 | $80.69 | $225.55 | 2,554,000 | — | — |
| 2025-07-21 | $78.27 | $218.78 | 1,204,000 | — | — |
| 2025-07-18 | $78.17 | $218.50 | 1,471,600 | — | — |
| 2025-07-17 | $78.89 | $220.51 | 1,602,400 | — | — |
| 2025-07-16 | $78.15 | $218.45 | 1,297,600 | — | — |
| 2025-07-15 | $77.32 | $216.13 | 1,345,100 | — | — |
| 2025-07-14 | $78.61 | $219.73 | 2,185,200 | — | — |
| 2025-07-11 | $79.55 | $222.36 | 1,310,700 | — | — |
| 2025-07-10 | $79.29 | $221.63 | 1,422,700 | — | — |
| 2025-07-09 | $77.07 | $215.43 | 1,304,100 | — | — |
| 2025-07-08 | $77.02 | $215.29 | 1,864,800 | — | — |
| 2025-07-07 | $75.04 | $209.75 | 2,172,600 | — | — |
| 2025-07-03 | $76.92 | $215.01 | 904,400 | — | — |
| 2025-07-02 | $76.27 | $213.19 | 1,734,700 | — | — |
| 2025-07-01 | $74.49 | $208.22 | 1,795,300 | — | — |
| 2025-06-30 | $72.63 | $203.02 | 1,593,800 | — | — |
| 2025-06-27 | $73.37 | $201.40 | 2,406,200 | — | — |
| 2025-06-26 | $74.21 | $203.70 | 1,864,100 | — | — |
| 2025-06-25 | $73.68 | $202.25 | 2,026,200 | — | — |
| 2025-06-24 | $75.37 | $206.88 | 2,917,500 | — | — |
| 2025-06-23 | $72.92 | $200.16 | 1,749,800 | — | — |
| 2025-06-20 | $71.37 | $195.91 | 3,295,000 | — | — |
| 2025-06-18 | $70.88 | $194.56 | 1,657,600 | — | — |
| 2025-06-17 | $71.22 | $195.49 | 1,370,600 | — | — |
| 2025-06-16 | $72.64 | $199.39 | 1,789,300 | — | — |
| 2025-06-13 | $72.11 | $197.94 | 1,127,700 | — | — |
| 2025-06-12 | $73.06 | $200.54 | 985,000 | — | — |
| 2025-06-11 | $73.19 | $200.90 | 1,563,400 | — | — |
| 2025-06-10 | $73.33 | $201.29 | 1,764,600 | — | — |
| 2025-06-09 | $71.75 | $196.95 | 1,275,700 | — | — |
| 2025-06-06 | $70.53 | $193.60 | 1,144,600 | — | — |
| 2025-06-05 | $69.55 | $190.91 | 1,417,600 | — | — |
| 2025-06-04 | $70.57 | $193.71 | 1,723,400 | — | — |
| 2025-06-03 | $70.30 | $192.97 | 1,626,100 | — | — |
| 2025-06-02 | $69.60 | $191.05 | 1,535,600 | — | — |
| 2025-05-30 | $70.19 | $192.67 | 2,295,700 | — | — |
| 2025-05-29 | $71.25 | $195.58 | 1,587,300 | — | — |
| 2025-05-28 | $69.67 | $191.24 | 1,314,500 | — | — |
| 2025-05-27 | $70.36 | $193.13 | 2,219,800 | — | — |
| 2025-05-23 | $67.83 | $186.19 | 1,310,400 | — | — |
| 2025-05-22 | $68.61 | $188.33 | 1,624,100 | — | — |
| 2025-05-21 | $68.57 | $188.22 | 1,871,000 | — | — |
| 2025-05-20 | $72.18 | $198.13 | 1,481,000 | — | — |
| 2025-05-19 | $74.05 | $203.26 | 1,899,300 | — | — |
| 2025-05-16 | $72.85 | $199.97 | 1,599,500 | — | — |
| 2025-05-15 | $71.56 | $196.43 | 1,848,900 | — | — |
| 2025-05-14 | $70.99 | $194.86 | 2,692,100 | — | — |
| 2025-05-13 | $72.40 | $198.73 | 2,025,600 | — | — |
| 2025-05-12 | $74.23 | $203.76 | 2,398,900 | — | — |
| 2025-05-09 | $74.07 | $203.32 | 1,349,700 | — | — |
| 2025-05-08 | $73.69 | $202.27 | 1,791,100 | — | — |
| 2025-05-07 | $71.89 | $197.33 | 1,831,200 | — | — |
| 2025-05-06 | $71.57 | $196.45 | 1,686,600 | — | — |
| 2025-05-05 | $73.54 | $201.86 | 1,809,200 | — | — |
| 2025-05-02 | $74.47 | $204.41 | 1,389,100 | — | — |
| 2025-05-01 | $73.42 | $201.53 | 1,671,600 | — | — |
| 2025-04-30 | $72.66 | $199.45 | 2,479,200 | — | — |
| 2025-04-29 | $72.57 | $199.20 | 3,466,400 | — | — |
| 2025-04-28 | $76.98 | $211.30 | 1,680,400 | — | — |
| 2025-04-25 | $75.88 | $208.28 | 1,220,400 | — | — |
| 2025-04-24 | $77.26 | $212.07 | 1,115,000 | — | — |
| 2025-04-23 | $76.97 | $211.28 | 1,462,300 | — | — |
| 2025-04-22 | $76.26 | $209.33 | 1,449,900 | — | — |
| 2025-04-21 | $75.73 | $207.87 | 1,663,700 | — | — |
| 2025-04-17 | $77.84 | $213.66 | 1,628,000 | — | — |
| 2025-04-16 | $77.12 | $211.69 | 1,554,500 | — | — |
| 2025-04-15 | $79.12 | $217.18 | 1,286,700 | — | — |
| 2025-04-14 | $79.70 | $218.77 | 2,157,700 | — | — |
| 2025-04-11 | $76.92 | $211.14 | 2,667,400 | — | — |
| 2025-04-10 | $74.57 | $204.69 | 2,974,800 | — | — |
| 2025-04-09 | $80.82 | $221.84 | 4,108,800 | — | — |
| 2025-04-08 | $76.94 | $211.19 | 3,033,600 | — | — |
| 2025-04-07 | $77.81 | $213.58 | 3,551,800 | — | — |
| 2025-04-04 | $81.28 | $223.11 | 2,673,700 | — | — |
| 2025-04-03 | $86.25 | $236.75 | 1,790,700 | — | — |
| 2025-04-02 | $92.33 | $253.44 | 1,305,400 | — | — |
| 2025-04-01 | $91.15 | $250.20 | 1,610,500 | — | — |
| 2025-03-31 | $92.51 | $253.93 | 2,126,700 | — | — |
| 2025-03-28 | $95.60 | $258.79 | 887,400 | — | — |
| 2025-03-27 | $95.71 | $259.09 | 902,700 | — | — |
| 2025-03-26 | $96.13 | $260.23 | 886,500 | — | — |
| 2025-03-25 | $95.98 | $259.82 | 1,029,100 | — | — |
| 2025-03-24 | $97.55 | $264.07 | 856,300 | — | — |
| 2025-03-21 | $96.27 | $260.61 | 2,205,900 | — | — |
| 2025-03-20 | $96.98 | $262.53 | 1,087,000 | — | — |
| 2025-03-19 | $97.69 | $264.45 | 1,488,200 | — | — |
| 2025-03-18 | $98.39 | $266.34 | 1,066,100 | — | — |
| 2025-03-17 | $99.52 | $269.40 | 1,044,200 | — | — |
| 2025-03-14 | $99.16 | $268.43 | 816,400 | — | — |
| 2025-03-13 | $96.65 | $261.63 | 1,042,200 | — | — |
| 2025-03-12 | $98.52 | $266.70 | 1,060,500 | — | — |
| 2025-03-11 | $99.27 | $268.73 | 1,174,600 | — | — |
| 2025-03-10 | $102.17 | $276.58 | 1,411,900 | — | — |
| 2025-03-07 | $102.49 | $277.44 | 1,016,900 | — | — |
| 2025-03-06 | $99.80 | $270.16 | 1,083,200 | — | — |
| 2025-03-05 | $102.19 | $276.63 | 994,700 | — | — |
| 2025-03-04 | $100.49 | $272.03 | 1,216,600 | — | — |
| 2025-03-03 | $101.50 | $274.76 | 1,177,100 | — | — |
| 2025-02-28 | $102.26 | $276.82 | 1,910,200 | — | — |
| 2025-02-27 | $100.94 | $273.25 | 986,500 | — | — |
| 2025-02-26 | $99.08 | $268.21 | 883,100 | — | — |
| 2025-02-25 | $100.93 | $273.22 | 1,743,500 | — | — |
| 2025-02-24 | $97.18 | $263.07 | 1,025,700 | — | — |
| 2025-02-21 | $95.57 | $258.71 | 1,101,300 | — | — |
| 2025-02-20 | $95.52 | $258.57 | 1,285,400 | — | — |
| 2025-02-19 | $95.31 | $258.01 | 1,127,900 | — | — |
| 2025-02-18 | $95.78 | $259.28 | 1,335,900 | — | — |
| 2025-02-14 | $94.85 | $256.76 | 684,400 | — | — |
| 2025-02-13 | $95.82 | $259.39 | 860,900 | — | — |
| 2025-02-12 | $95.23 | $257.79 | 1,253,000 | — | — |
| 2025-02-11 | $94.96 | $257.06 | 1,265,000 | — | — |
| 2025-02-10 | $95.51 | $258.55 | 1,334,100 | — | — |
| 2025-02-07 | $95.96 | $259.77 | 848,200 | — | — |
| 2025-02-06 | $96.62 | $261.55 | 899,800 | — | — |
| 2025-02-05 | $97.02 | $262.64 | 1,057,000 | — | — |
| 2025-02-04 | $94.47 | $255.73 | 983,200 | — | — |
| 2025-02-03 | $94.58 | $256.03 | 1,217,300 | — | — |
| 2025-01-31 | $97.35 | $263.53 | 4,073,200 | — | — |
| 2025-01-30 | $95.85 | $259.47 | 1,560,600 | — | — |
| 2025-01-29 | $95.79 | $259.31 | 1,585,700 | — | — |
| 2025-01-28 | $97.25 | $263.26 | 2,388,600 | — | — |
| 2025-01-27 | $102.11 | $276.41 | 2,659,200 | — | — |
| 2025-01-24 | $101.63 | $275.11 | 859,400 | — | — |
| 2025-01-23 | $100.45 | $271.92 | 1,284,000 | — | — |
| 2025-01-22 | $100.63 | $272.41 | 646,200 | — | — |
| 2025-01-21 | $102.81 | $278.31 | 1,164,700 | — | — |
| 2025-01-17 | $101.79 | $275.55 | 1,085,200 | — | — |
| 2025-01-16 | $100.09 | $270.95 | 1,020,300 | — | — |
| 2025-01-15 | $98.43 | $266.45 | 920,800 | — | — |
| 2025-01-14 | $97.81 | $264.77 | 967,700 | — | — |
| 2025-01-13 | $97.67 | $264.39 | 1,655,800 | — | — |
| 2025-01-10 | $94.99 | $257.14 | 1,780,600 | — | — |
| 2025-01-08 | $97.39 | $263.64 | 1,880,700 | — | — |
| 2025-01-07 | $97.36 | $263.56 | 1,849,500 | — | — |
| 2025-01-06 | $97.73 | $264.56 | 1,434,000 | — | — |
| 2025-01-03 | $99.16 | $268.43 | 1,095,400 | — | — |
| 2025-01-02 | $97.50 | $263.93 | 1,134,800 | — | — |