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
- 1997-10-24 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 | $35.63 | $53.40 | 170,700 | — | — |
| 2025-12-30 | $35.48 | $53.17 | 157,300 | — | — |
| 2025-12-29 | $35.78 | $53.62 | 185,700 | — | — |
| 2025-12-26 | $35.86 | $53.74 | 206,200 | — | — |
| 2025-12-24 | $35.97 | $53.91 | 105,200 | — | — |
| 2025-12-23 | $35.89 | $53.79 | 278,400 | — | — |
| 2025-12-22 | $36.07 | $54.06 | 625,900 | — | — |
| 2025-12-19 | $37.55 | $56.28 | 754,800 | — | — |
| 2025-12-18 | $38.65 | $57.92 | 213,400 | — | — |
| 2025-12-17 | $38.29 | $57.38 | 284,300 | — | — |
| 2025-12-16 | $38.01 | $56.96 | 339,100 | — | — |
| 2025-12-15 | $38.54 | $57.76 | 375,900 | — | — |
| 2025-12-12 | $38.11 | $57.11 | 207,200 | — | — |
| 2025-12-11 | $38.21 | $57.26 | 333,200 | — | — |
| 2025-12-10 | $36.55 | $54.78 | 508,200 | — | — |
| 2025-12-09 | $36.77 | $55.11 | 231,100 | — | — |
| 2025-12-08 | $36.65 | $54.93 | 271,900 | — | — |
| 2025-12-05 | $37.14 | $55.66 | 195,900 | — | — |
| 2025-12-04 | $36.94 | $55.36 | 201,100 | — | — |
| 2025-12-03 | $37.52 | $56.23 | 230,200 | — | — |
| 2025-12-02 | $36.82 | $55.18 | 207,600 | — | — |
| 2025-12-01 | $36.46 | $54.64 | 245,700 | — | — |
| 2025-11-28 | $36.14 | $54.16 | 121,500 | — | — |
| 2025-11-26 | $36.17 | $54.21 | 410,900 | — | — |
| 2025-11-25 | $35.51 | $53.22 | 242,400 | — | — |
| 2025-11-24 | $34.75 | $52.08 | 281,100 | — | — |
| 2025-11-21 | $35.03 | $52.50 | 312,100 | — | — |
| 2025-11-20 | $34.52 | $51.73 | 287,600 | — | — |
| 2025-11-19 | $34.50 | $51.70 | 232,200 | — | — |
| 2025-11-18 | $35.41 | $53.07 | 262,500 | — | — |
| 2025-11-17 | $34.91 | $52.32 | 210,300 | — | — |
| 2025-11-14 | $35.45 | $53.13 | 253,100 | — | — |
| 2025-11-13 | $35.94 | $53.86 | 247,700 | — | — |
| 2025-11-12 | $36.73 | $55.05 | 205,000 | — | — |
| 2025-11-11 | $37.46 | $55.69 | 243,600 | — | — |
| 2025-11-10 | $37.63 | $55.94 | 279,800 | — | — |
| 2025-11-07 | $37.29 | $55.44 | 375,400 | — | — |
| 2025-11-06 | $36.51 | $54.28 | 357,800 | — | — |
| 2025-11-05 | $36.42 | $54.14 | 309,200 | — | — |
| 2025-11-04 | $36.14 | $53.73 | 470,600 | — | — |
| 2025-11-03 | $35.94 | $53.43 | 722,400 | — | — |
| 2025-10-31 | $35.35 | $52.55 | 524,400 | — | — |
| 2025-10-30 | $34.98 | $52.00 | 450,900 | — | — |
| 2025-10-29 | $34.31 | $51.01 | 502,800 | — | — |
| 2025-10-28 | $34.36 | $51.08 | 219,600 | — | — |
| 2025-10-27 | $34.17 | $50.80 | 202,300 | — | — |
| 2025-10-24 | $34.37 | $51.10 | 189,200 | — | — |
| 2025-10-23 | $34.45 | $51.22 | 202,400 | — | — |
| 2025-10-22 | $34.85 | $51.81 | 324,300 | — | — |
| 2025-10-21 | $34.45 | $51.22 | 454,800 | — | — |
| 2025-10-20 | $35.46 | $52.72 | 414,000 | — | — |
| 2025-10-17 | $34.50 | $51.29 | 302,900 | — | — |
| 2025-10-16 | $33.08 | $49.18 | 195,100 | — | — |
| 2025-10-15 | $33.58 | $49.92 | 182,400 | — | — |
| 2025-10-14 | $33.55 | $49.88 | 168,300 | — | — |
| 2025-10-13 | $33.16 | $49.30 | 180,700 | — | — |
| 2025-10-10 | $33.40 | $49.66 | 201,800 | — | — |
| 2025-10-09 | $33.30 | $49.51 | 274,100 | — | — |
| 2025-10-08 | $33.54 | $49.86 | 193,700 | — | — |
| 2025-10-07 | $34.07 | $50.65 | 207,600 | — | — |
| 2025-10-06 | $34.18 | $50.81 | 437,000 | — | — |
| 2025-10-03 | $35.37 | $52.58 | 325,200 | — | — |
| 2025-10-02 | $34.82 | $51.77 | 239,700 | — | — |
| 2025-10-01 | $35.08 | $52.15 | 204,900 | — | — |
| 2025-09-30 | $34.72 | $51.62 | 249,900 | — | — |
| 2025-09-29 | $34.54 | $51.35 | 404,200 | — | — |
| 2025-09-26 | $35.03 | $52.08 | 272,600 | — | — |
| 2025-09-25 | $34.35 | $51.07 | 232,600 | — | — |
| 2025-09-24 | $34.81 | $51.75 | 317,900 | — | — |
| 2025-09-23 | $35.52 | $52.81 | 301,400 | — | — |
| 2025-09-22 | $35.79 | $53.21 | 357,500 | — | — |
| 2025-09-19 | $35.69 | $53.06 | 1,085,500 | — | — |
| 2025-09-18 | $36.27 | $53.92 | 424,800 | — | — |
| 2025-09-17 | $35.69 | $53.06 | 265,900 | — | — |
| 2025-09-16 | $35.61 | $52.94 | 265,000 | — | — |
| 2025-09-15 | $35.42 | $52.66 | 268,300 | — | — |
| 2025-09-12 | $35.61 | $52.94 | 239,100 | — | — |
| 2025-09-11 | $35.80 | $53.22 | 287,300 | — | — |
| 2025-09-10 | $35.37 | $52.58 | 361,000 | — | — |
| 2025-09-09 | $35.16 | $52.27 | 229,600 | — | — |
| 2025-09-08 | $35.50 | $52.78 | 308,900 | — | — |
| 2025-09-05 | $35.90 | $53.37 | 271,000 | — | — |
| 2025-09-04 | $35.71 | $53.09 | 227,300 | — | — |
| 2025-09-03 | $36.12 | $53.70 | 494,600 | — | — |
| 2025-09-02 | $36.13 | $53.71 | 211,200 | — | — |
| 2025-08-29 | $36.28 | $53.94 | 282,900 | — | — |
| 2025-08-28 | $35.63 | $52.97 | 295,400 | — | — |
| 2025-08-27 | $36.53 | $54.31 | 250,300 | — | — |
| 2025-08-26 | $36.16 | $53.76 | 369,000 | — | — |
| 2025-08-25 | $36.74 | $54.62 | 316,800 | — | — |
| 2025-08-22 | $36.66 | $54.50 | 256,600 | — | — |
| 2025-08-21 | $35.80 | $53.22 | 201,900 | — | — |
| 2025-08-20 | $36.10 | $53.67 | 444,400 | — | — |
| 2025-08-19 | $36.60 | $54.41 | 385,500 | — | — |
| 2025-08-18 | $35.82 | $53.25 | 236,200 | — | — |
| 2025-08-15 | $35.57 | $52.88 | 320,900 | — | — |
| 2025-08-14 | $35.49 | $52.76 | 315,000 | — | — |
| 2025-08-13 | $36.87 | $54.81 | 311,100 | — | — |
| 2025-08-12 | $37.16 | $54.80 | 299,700 | — | — |
| 2025-08-11 | $36.35 | $53.60 | 509,000 | — | — |
| 2025-08-08 | $36.50 | $53.83 | 237,500 | — | — |
| 2025-08-07 | $36.06 | $53.18 | 322,700 | — | — |
| 2025-08-06 | $36.15 | $53.31 | 361,100 | — | — |
| 2025-08-05 | $35.80 | $52.79 | 373,700 | — | — |
| 2025-08-04 | $36.55 | $53.90 | 446,000 | — | — |
| 2025-08-01 | $37.29 | $54.99 | 525,700 | — | — |
| 2025-07-31 | $37.59 | $55.43 | 536,300 | — | — |
| 2025-07-30 | $39.43 | $58.15 | 926,200 | — | — |
| 2025-07-29 | $36.07 | $53.19 | 358,700 | — | — |
| 2025-07-28 | $35.63 | $52.54 | 371,500 | — | — |
| 2025-07-25 | $35.63 | $52.54 | 234,200 | — | — |
| 2025-07-24 | $35.26 | $52.00 | 306,600 | — | — |
| 2025-07-23 | $35.71 | $52.66 | 350,300 | — | — |
| 2025-07-22 | $35.44 | $52.26 | 435,300 | — | — |
| 2025-07-21 | $34.66 | $51.11 | 414,000 | — | — |
| 2025-07-18 | $33.80 | $49.84 | 314,200 | — | — |
| 2025-07-17 | $33.75 | $49.77 | 263,300 | — | — |
| 2025-07-16 | $33.49 | $49.39 | 260,400 | — | — |
| 2025-07-15 | $33.17 | $48.92 | 295,800 | — | — |
| 2025-07-14 | $33.72 | $49.73 | 219,000 | — | — |
| 2025-07-11 | $33.79 | $49.83 | 204,100 | — | — |
| 2025-07-10 | $33.53 | $49.45 | 303,400 | — | — |
| 2025-07-09 | $33.13 | $48.86 | 238,900 | — | — |
| 2025-07-08 | $33.01 | $48.68 | 316,500 | — | — |
| 2025-07-07 | $32.80 | $48.37 | 249,200 | — | — |
| 2025-07-03 | $33.13 | $48.86 | 142,900 | — | — |
| 2025-07-02 | $33.24 | $49.02 | 561,300 | — | — |
| 2025-07-01 | $33.27 | $49.06 | 453,900 | — | — |
| 2025-06-30 | $32.42 | $47.81 | 282,500 | — | — |
| 2025-06-27 | $32.06 | $47.28 | 444,100 | — | — |
| 2025-06-26 | $32.23 | $47.53 | 192,700 | — | — |
| 2025-06-25 | $31.76 | $46.84 | 267,700 | — | — |
| 2025-06-24 | $32.72 | $48.25 | 293,100 | — | — |
| 2025-06-23 | $33.08 | $48.78 | 284,500 | — | — |
| 2025-06-20 | $33.03 | $48.71 | 1,113,700 | — | — |
| 2025-06-18 | $33.36 | $49.20 | 393,300 | — | — |
| 2025-06-17 | $33.10 | $48.81 | 312,900 | — | — |
| 2025-06-16 | $32.51 | $47.94 | 299,800 | — | — |
| 2025-06-13 | $32.82 | $48.40 | 362,100 | — | — |
| 2025-06-12 | $33.12 | $48.84 | 393,300 | — | — |
| 2025-06-11 | $32.60 | $48.07 | 417,500 | — | — |
| 2025-06-10 | $32.29 | $47.62 | 289,800 | — | — |
| 2025-06-09 | $32.76 | $48.31 | 291,300 | — | — |
| 2025-06-06 | $32.45 | $47.85 | 408,000 | — | — |
| 2025-06-05 | $32.77 | $48.33 | 384,800 | — | — |
| 2025-06-04 | $33.13 | $48.86 | 545,000 | — | — |
| 2025-06-03 | $35.02 | $51.64 | 574,700 | — | — |
| 2025-06-02 | $35.29 | $52.04 | 452,800 | — | — |
| 2025-05-30 | $35.32 | $52.09 | 444,700 | — | — |
| 2025-05-29 | $34.78 | $51.29 | 326,300 | — | — |
| 2025-05-28 | $34.48 | $50.85 | 344,600 | — | — |
| 2025-05-27 | $34.69 | $51.16 | 452,900 | — | — |
| 2025-05-23 | $34.43 | $50.77 | 322,400 | — | — |
| 2025-05-22 | $33.82 | $49.87 | 343,300 | — | — |
| 2025-05-21 | $33.71 | $49.71 | 382,000 | — | — |
| 2025-05-20 | $34.01 | $50.15 | 404,300 | — | — |
| 2025-05-19 | $33.80 | $49.84 | 416,400 | — | — |
| 2025-05-16 | $33.43 | $49.30 | 387,900 | — | — |
| 2025-05-15 | $32.67 | $48.18 | 269,700 | — | — |
| 2025-05-14 | $31.69 | $46.73 | 407,800 | — | — |
| 2025-05-13 | $32.77 | $47.88 | 267,200 | — | — |
| 2025-05-12 | $32.76 | $47.87 | 384,900 | — | — |
| 2025-05-09 | $32.90 | $48.07 | 290,400 | — | — |
| 2025-05-08 | $33.06 | $48.31 | 394,700 | — | — |
| 2025-05-07 | $33.01 | $48.23 | 473,900 | — | — |
| 2025-05-06 | $33.35 | $48.73 | 361,300 | — | — |
| 2025-05-05 | $33.41 | $48.82 | 272,900 | — | — |
| 2025-05-02 | $33.40 | $48.80 | 408,400 | — | — |
| 2025-05-01 | $33.62 | $49.12 | 389,800 | — | — |
| 2025-04-30 | $34.01 | $49.69 | 600,700 | — | — |
| 2025-04-29 | $34.77 | $50.81 | 412,500 | — | — |
| 2025-04-28 | $34.49 | $50.40 | 495,200 | — | — |
| 2025-04-25 | $34.43 | $50.31 | 343,300 | — | — |
| 2025-04-24 | $34.68 | $50.67 | 482,300 | — | — |
| 2025-04-23 | $34.28 | $50.09 | 498,900 | — | — |
| 2025-04-22 | $33.78 | $49.36 | 538,700 | — | — |
| 2025-04-21 | $33.31 | $48.67 | 491,100 | — | — |
| 2025-04-17 | $32.42 | $47.37 | 631,000 | — | — |
| 2025-04-16 | $31.78 | $46.44 | 524,000 | — | — |
| 2025-04-15 | $31.33 | $45.78 | 275,200 | — | — |
| 2025-04-14 | $31.48 | $46.00 | 258,100 | — | — |
| 2025-04-11 | $30.96 | $45.24 | 237,500 | — | — |
| 2025-04-10 | $30.41 | $44.43 | 337,700 | — | — |
| 2025-04-09 | $30.57 | $44.67 | 488,900 | — | — |
| 2025-04-08 | $29.61 | $43.27 | 337,300 | — | — |
| 2025-04-07 | $29.92 | $43.72 | 448,400 | — | — |
| 2025-04-04 | $30.55 | $44.64 | 478,100 | — | — |
| 2025-04-03 | $31.39 | $45.87 | 283,400 | — | — |
| 2025-04-02 | $31.37 | $45.84 | 560,000 | — | — |
| 2025-04-01 | $31.07 | $45.40 | 299,800 | — | — |
| 2025-03-31 | $30.83 | $45.05 | 389,800 | — | — |
| 2025-03-28 | $30.39 | $44.41 | 327,600 | — | — |
| 2025-03-27 | $30.45 | $44.49 | 508,500 | — | — |
| 2025-03-26 | $29.58 | $43.22 | 278,800 | — | — |
| 2025-03-25 | $29.20 | $42.67 | 366,600 | — | — |
| 2025-03-24 | $29.23 | $42.71 | 600,000 | — | — |
| 2025-03-21 | $29.65 | $43.32 | 1,771,100 | — | — |
| 2025-03-20 | $29.93 | $43.73 | 293,900 | — | — |
| 2025-03-19 | $30.20 | $44.13 | 326,200 | — | — |
| 2025-03-18 | $29.90 | $43.69 | 327,800 | — | — |
| 2025-03-17 | $30.28 | $44.24 | 319,700 | — | — |
| 2025-03-14 | $30.05 | $43.91 | 321,700 | — | — |
| 2025-03-13 | $30.11 | $44.00 | 344,200 | — | — |
| 2025-03-12 | $30.07 | $43.94 | 622,000 | — | — |
| 2025-03-11 | $29.98 | $43.81 | 359,300 | — | — |
| 2025-03-10 | $30.68 | $44.83 | 408,300 | — | — |
| 2025-03-07 | $31.27 | $45.25 | 426,900 | — | — |
| 2025-03-06 | $30.51 | $44.15 | 333,400 | — | — |
| 2025-03-05 | $29.99 | $43.40 | 466,100 | — | — |
| 2025-03-04 | $29.96 | $43.36 | 388,400 | — | — |
| 2025-03-03 | $30.27 | $43.81 | 1,059,300 | — | — |
| 2025-02-28 | $30.49 | $44.12 | 612,600 | — | — |
| 2025-02-27 | $30.14 | $43.62 | 352,500 | — | — |
| 2025-02-26 | $29.95 | $43.34 | 444,800 | — | — |
| 2025-02-25 | $30.19 | $43.69 | 523,900 | — | — |
| 2025-02-24 | $29.95 | $43.34 | 646,700 | — | — |
| 2025-02-21 | $30.88 | $44.69 | 520,700 | — | — |
| 2025-02-20 | $30.61 | $44.30 | 263,900 | — | — |
| 2025-02-19 | $30.47 | $44.09 | 313,600 | — | — |
| 2025-02-18 | $30.19 | $43.69 | 403,200 | — | — |
| 2025-02-14 | $30.21 | $43.72 | 198,600 | — | — |
| 2025-02-13 | $30.78 | $44.54 | 302,600 | — | — |
| 2025-02-12 | $30.61 | $44.30 | 305,800 | — | — |
| 2025-02-11 | $30.85 | $44.64 | 344,300 | — | — |
| 2025-02-10 | $30.58 | $44.25 | 237,600 | — | — |
| 2025-02-07 | $30.87 | $44.67 | 259,600 | — | — |
| 2025-02-06 | $31.24 | $45.21 | 231,700 | — | — |
| 2025-02-05 | $31.00 | $44.86 | 313,000 | — | — |
| 2025-02-04 | $30.75 | $44.50 | 315,200 | — | — |
| 2025-02-03 | $30.91 | $44.73 | 414,800 | — | — |
| 2025-01-31 | $30.49 | $44.12 | 529,100 | — | — |
| 2025-01-30 | $31.08 | $44.98 | 262,100 | — | — |
| 2025-01-29 | $31.43 | $45.48 | 156,000 | — | — |
| 2025-01-28 | $31.54 | $45.64 | 226,800 | — | — |
| 2025-01-27 | $31.69 | $45.86 | 312,700 | — | — |
| 2025-01-24 | $31.34 | $45.35 | 233,200 | — | — |
| 2025-01-23 | $31.10 | $45.01 | 207,000 | — | — |
| 2025-01-22 | $30.70 | $44.43 | 316,000 | — | — |
| 2025-01-21 | $31.69 | $45.86 | 279,200 | — | — |
| 2025-01-17 | $31.68 | $45.85 | 195,400 | — | — |
| 2025-01-16 | $31.57 | $45.69 | 187,200 | — | — |
| 2025-01-15 | $31.44 | $45.50 | 209,700 | — | — |
| 2025-01-14 | $31.53 | $45.63 | 194,800 | — | — |
| 2025-01-13 | $31.09 | $44.99 | 254,200 | — | — |
| 2025-01-10 | $30.52 | $44.17 | 250,800 | — | — |
| 2025-01-08 | $31.11 | $45.02 | 265,100 | — | — |
| 2025-01-07 | $31.08 | $44.98 | 358,100 | — | — |
| 2025-01-06 | $31.34 | $45.35 | 291,100 | — | — |
| 2025-01-03 | $32.84 | $47.52 | 208,600 | — | — |
| 2025-01-02 | $32.92 | $47.64 | 166,900 | — | — |