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
- 1997-11-18 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 | $49.90 | $370.31 | 552,900 | — | — |
| 2025-12-30 | $50.54 | $372.87 | 464,100 | — | — |
| 2025-12-29 | $50.48 | $372.43 | 639,400 | — | — |
| 2025-12-26 | $50.07 | $369.40 | 426,200 | — | — |
| 2025-12-24 | $49.99 | $368.81 | 349,300 | — | — |
| 2025-12-23 | $49.43 | $364.68 | 552,800 | — | — |
| 2025-12-22 | $49.99 | $368.81 | 652,800 | — | — |
| 2025-12-19 | $50.17 | $370.14 | 1,562,100 | — | — |
| 2025-12-18 | $49.76 | $367.11 | 770,100 | — | — |
| 2025-12-17 | $49.73 | $366.89 | 682,100 | — | — |
| 2025-12-16 | $49.79 | $367.34 | 711,500 | — | — |
| 2025-12-15 | $50.23 | $370.58 | 950,200 | — | — |
| 2025-12-12 | $50.07 | $369.40 | 774,600 | — | — |
| 2025-12-11 | $49.74 | $366.97 | 734,100 | — | — |
| 2025-12-10 | $50.53 | $372.79 | 630,600 | — | — |
| 2025-12-09 | $50.70 | $374.05 | 606,000 | — | — |
| 2025-12-08 | $50.82 | $374.93 | 884,700 | — | — |
| 2025-12-05 | $51.64 | $380.98 | 926,200 | — | — |
| 2025-12-04 | $51.91 | $382.98 | 569,900 | — | — |
| 2025-12-03 | $52.44 | $386.89 | 619,600 | — | — |
| 2025-12-02 | $52.36 | $386.30 | 761,900 | — | — |
| 2025-12-01 | $52.83 | $389.76 | 856,000 | — | — |
| 2025-11-28 | $52.27 | $385.63 | 383,700 | — | — |
| 2025-11-26 | $52.30 | $383.68 | 530,300 | — | — |
| 2025-11-25 | $52.12 | $382.36 | 604,400 | — | — |
| 2025-11-24 | $52.01 | $381.55 | 562,200 | — | — |
| 2025-11-21 | $51.86 | $380.45 | 485,600 | — | — |
| 2025-11-20 | $51.25 | $375.97 | 657,300 | — | — |
| 2025-11-19 | $51.15 | $375.24 | 552,600 | — | — |
| 2025-11-18 | $51.04 | $374.43 | 587,600 | — | — |
| 2025-11-17 | $50.38 | $369.59 | 525,200 | — | — |
| 2025-11-14 | $51.28 | $376.19 | 889,500 | — | — |
| 2025-11-13 | $50.87 | $373.19 | 564,300 | — | — |
| 2025-11-12 | $50.93 | $373.63 | 493,700 | — | — |
| 2025-11-11 | $51.28 | $376.19 | 398,400 | — | — |
| 2025-11-10 | $51.08 | $374.73 | 653,400 | — | — |
| 2025-11-07 | $50.96 | $373.85 | 652,500 | — | — |
| 2025-11-06 | $49.34 | $361.96 | 545,900 | — | — |
| 2025-11-05 | $49.64 | $364.16 | 795,100 | — | — |
| 2025-11-04 | $49.48 | $362.99 | 955,800 | — | — |
| 2025-11-03 | $50.21 | $368.34 | 1,131,300 | — | — |
| 2025-10-31 | $49.02 | $359.61 | 1,644,500 | — | — |
| 2025-10-30 | $48.97 | $357.08 | 1,970,200 | — | — |
| 2025-10-29 | $52.10 | $379.91 | 1,123,100 | — | — |
| 2025-10-28 | $52.51 | $382.90 | 737,400 | — | — |
| 2025-10-27 | $53.46 | $389.82 | 804,200 | — | — |
| 2025-10-24 | $53.79 | $392.23 | 831,600 | — | — |
| 2025-10-23 | $54.28 | $395.80 | 748,900 | — | — |
| 2025-10-22 | $54.56 | $397.85 | 684,600 | — | — |
| 2025-10-21 | $54.53 | $397.63 | 856,900 | — | — |
| 2025-10-20 | $55.35 | $403.61 | 761,000 | — | — |
| 2025-10-17 | $54.47 | $397.19 | 678,600 | — | — |
| 2025-10-16 | $54.48 | $397.26 | 658,700 | — | — |
| 2025-10-15 | $55.51 | $404.77 | 1,104,500 | — | — |
| 2025-10-14 | $54.79 | $399.52 | 899,000 | — | — |
| 2025-10-13 | $54.56 | $397.85 | 536,500 | — | — |
| 2025-10-10 | $53.87 | $392.81 | 842,700 | — | — |
| 2025-10-09 | $54.32 | $396.10 | 796,200 | — | — |
| 2025-10-08 | $54.34 | $396.24 | 869,200 | — | — |
| 2025-10-07 | $55.08 | $401.64 | 770,700 | — | — |
| 2025-10-06 | $55.20 | $402.51 | 1,269,400 | — | — |
| 2025-10-03 | $57.46 | $418.99 | 688,500 | — | — |
| 2025-10-02 | $58.20 | $424.39 | 611,600 | — | — |
| 2025-10-01 | $58.32 | $425.26 | 623,300 | — | — |
| 2025-09-30 | $58.01 | $423.00 | 692,400 | — | — |
| 2025-09-29 | $57.44 | $416.69 | 678,000 | — | — |
| 2025-09-26 | $57.49 | $417.06 | 566,000 | — | — |
| 2025-09-25 | $56.80 | $412.05 | 644,900 | — | — |
| 2025-09-24 | $56.17 | $407.48 | 1,175,700 | — | — |
| 2025-09-23 | $57.18 | $414.81 | 521,500 | — | — |
| 2025-09-22 | $56.39 | $409.08 | 801,300 | — | — |
| 2025-09-19 | $56.71 | $411.40 | 1,592,400 | — | — |
| 2025-09-18 | $56.87 | $412.56 | 731,400 | — | — |
| 2025-09-17 | $56.63 | $410.82 | 1,236,200 | — | — |
| 2025-09-16 | $56.76 | $411.76 | 1,177,600 | — | — |
| 2025-09-15 | $58.27 | $422.72 | 1,007,800 | — | — |
| 2025-09-12 | $58.47 | $424.17 | 1,408,900 | — | — |
| 2025-09-11 | $56.60 | $410.60 | 863,300 | — | — |
| 2025-09-10 | $55.11 | $399.79 | 2,360,800 | — | — |
| 2025-09-09 | $55.29 | $401.10 | 2,060,200 | — | — |
| 2025-09-08 | $53.20 | $385.94 | 919,500 | — | — |
| 2025-09-05 | $53.26 | $386.37 | 941,500 | — | — |
| 2025-09-04 | $53.26 | $386.37 | 811,400 | — | — |
| 2025-09-03 | $53.40 | $387.39 | 892,700 | — | — |
| 2025-09-02 | $53.17 | $385.72 | 1,256,300 | — | — |
| 2025-08-29 | $54.25 | $393.55 | 1,132,000 | — | — |
| 2025-08-28 | $54.36 | $392.21 | 856,800 | — | — |
| 2025-08-27 | $54.95 | $396.47 | 1,035,000 | — | — |
| 2025-08-26 | $54.10 | $390.34 | 954,100 | — | — |
| 2025-08-25 | $53.88 | $388.75 | 838,100 | — | — |
| 2025-08-22 | $54.01 | $389.69 | 768,700 | — | — |
| 2025-08-21 | $53.75 | $387.81 | 738,900 | — | — |
| 2025-08-20 | $53.81 | $388.24 | 1,101,200 | — | — |
| 2025-08-19 | $53.54 | $386.29 | 1,031,500 | — | — |
| 2025-08-18 | $52.73 | $380.45 | 1,063,200 | — | — |
| 2025-08-15 | $52.58 | $379.37 | 1,021,800 | — | — |
| 2025-08-14 | $53.05 | $382.76 | 570,500 | — | — |
| 2025-08-13 | $53.42 | $385.43 | 981,100 | — | — |
| 2025-08-12 | $53.33 | $384.78 | 858,300 | — | — |
| 2025-08-11 | $52.81 | $381.03 | 847,300 | — | — |
| 2025-08-08 | $53.85 | $388.53 | 655,400 | — | — |
| 2025-08-07 | $54.14 | $390.62 | 1,338,700 | — | — |
| 2025-08-06 | $53.52 | $386.15 | 1,057,900 | — | — |
| 2025-08-05 | $54.93 | $396.32 | 1,296,300 | — | — |
| 2025-08-04 | $54.92 | $396.25 | 1,174,000 | — | — |
| 2025-08-01 | $55.01 | $396.90 | 1,151,800 | — | — |
| 2025-07-31 | $55.04 | $397.12 | 1,571,100 | — | — |
| 2025-07-30 | $56.69 | $406.89 | 649,200 | — | — |
| 2025-07-29 | $57.04 | $409.41 | 679,200 | — | — |
| 2025-07-28 | $56.70 | $406.97 | 1,095,700 | — | — |
| 2025-07-25 | $57.23 | $410.77 | 784,800 | — | — |
| 2025-07-24 | $57.92 | $415.72 | 681,700 | — | — |
| 2025-07-23 | $58.49 | $419.81 | 743,800 | — | — |
| 2025-07-22 | $58.69 | $421.25 | 1,027,700 | — | — |
| 2025-07-21 | $58.42 | $419.31 | 685,200 | — | — |
| 2025-07-18 | $58.73 | $421.54 | 671,100 | — | — |
| 2025-07-17 | $59.37 | $426.13 | 619,800 | — | — |
| 2025-07-16 | $60.18 | $431.94 | 692,000 | — | — |
| 2025-07-15 | $59.67 | $428.28 | 540,600 | — | — |
| 2025-07-14 | $61.21 | $439.34 | 726,000 | — | — |
| 2025-07-11 | $60.37 | $433.31 | 722,000 | — | — |
| 2025-07-10 | $59.78 | $429.07 | 568,500 | — | — |
| 2025-07-09 | $58.97 | $423.26 | 540,100 | — | — |
| 2025-07-08 | $58.58 | $420.46 | 649,500 | — | — |
| 2025-07-07 | $58.85 | $422.40 | 640,400 | — | — |
| 2025-07-03 | $59.50 | $427.06 | 645,800 | — | — |
| 2025-07-02 | $59.02 | $423.62 | 992,500 | — | — |
| 2025-07-01 | $58.45 | $419.53 | 981,000 | — | — |
| 2025-06-30 | $58.26 | $418.16 | 940,700 | — | — |
| 2025-06-27 | $57.55 | $410.95 | 985,300 | — | — |
| 2025-06-26 | $57.68 | $411.88 | 845,400 | — | — |
| 2025-06-25 | $57.51 | $410.66 | 748,600 | — | — |
| 2025-06-24 | $58.13 | $415.09 | 770,200 | — | — |
| 2025-06-23 | $59.11 | $422.09 | 822,200 | — | — |
| 2025-06-20 | $58.30 | $416.30 | 1,450,200 | — | — |
| 2025-06-18 | $57.17 | $408.24 | 619,400 | — | — |
| 2025-06-17 | $56.67 | $404.67 | 614,300 | — | — |
| 2025-06-16 | $56.31 | $402.09 | 671,600 | — | — |
| 2025-06-13 | $56.55 | $403.81 | 748,600 | — | — |
| 2025-06-12 | $57.48 | $410.45 | 729,800 | — | — |
| 2025-06-11 | $57.16 | $408.16 | 605,500 | — | — |
| 2025-06-10 | $57.03 | $407.24 | 948,100 | — | — |
| 2025-06-09 | $56.88 | $406.16 | 627,900 | — | — |
| 2025-06-06 | $56.61 | $404.24 | 445,000 | — | — |
| 2025-06-05 | $56.00 | $399.88 | 574,300 | — | — |
| 2025-06-04 | $55.77 | $398.24 | 648,500 | — | — |
| 2025-06-03 | $56.39 | $402.67 | 819,100 | — | — |
| 2025-06-02 | $56.01 | $399.95 | 765,000 | — | — |
| 2025-05-30 | $55.69 | $397.67 | 1,049,900 | — | — |
| 2025-05-29 | $55.26 | $392.49 | 758,400 | — | — |
| 2025-05-28 | $54.51 | $387.16 | 634,000 | — | — |
| 2025-05-27 | $54.15 | $384.61 | 636,300 | — | — |
| 2025-05-23 | $52.76 | $374.73 | 435,700 | — | — |
| 2025-05-22 | $52.38 | $372.03 | 482,500 | — | — |
| 2025-05-21 | $52.31 | $371.54 | 597,600 | — | — |
| 2025-05-20 | $53.61 | $380.77 | 662,100 | — | — |
| 2025-05-19 | $54.05 | $383.90 | 463,900 | — | — |
| 2025-05-16 | $54.16 | $384.68 | 692,200 | — | — |
| 2025-05-15 | $53.70 | $381.41 | 608,400 | — | — |
| 2025-05-14 | $52.17 | $370.54 | 661,800 | — | — |
| 2025-05-13 | $52.36 | $371.89 | 732,100 | — | — |
| 2025-05-12 | $53.18 | $377.72 | 734,300 | — | — |
| 2025-05-09 | $52.91 | $375.80 | 615,800 | — | — |
| 2025-05-08 | $51.67 | $366.99 | 909,500 | — | — |
| 2025-05-07 | $50.36 | $357.69 | 854,200 | — | — |
| 2025-05-06 | $50.19 | $356.48 | 644,800 | — | — |
| 2025-05-05 | $49.97 | $354.92 | 428,900 | — | — |
| 2025-05-02 | $49.93 | $354.63 | 416,100 | — | — |
| 2025-05-01 | $49.64 | $352.57 | 479,400 | — | — |
| 2025-04-30 | $49.49 | $351.51 | 527,700 | — | — |
| 2025-04-29 | $49.56 | $349.91 | 438,300 | — | — |
| 2025-04-28 | $49.56 | $349.91 | 581,000 | — | — |
| 2025-04-25 | $49.07 | $346.45 | 702,300 | — | — |
| 2025-04-24 | $48.84 | $344.83 | 528,100 | — | — |
| 2025-04-23 | $49.29 | $348.00 | 570,100 | — | — |
| 2025-04-22 | $49.52 | $349.63 | 373,800 | — | — |
| 2025-04-21 | $48.99 | $345.89 | 472,100 | — | — |
| 2025-04-17 | $49.27 | $347.86 | 496,400 | — | — |
| 2025-04-16 | $48.50 | $342.43 | 473,200 | — | — |
| 2025-04-15 | $48.75 | $344.19 | 552,000 | — | — |
| 2025-04-14 | $48.75 | $344.19 | 874,700 | — | — |
| 2025-04-11 | $47.23 | $333.46 | 1,040,100 | — | — |
| 2025-04-10 | $46.23 | $326.40 | 1,131,000 | — | — |
| 2025-04-09 | $47.10 | $332.54 | 1,601,200 | — | — |
| 2025-04-08 | $43.53 | $307.34 | 1,263,800 | — | — |
| 2025-04-07 | $45.51 | $321.32 | 1,547,200 | — | — |
| 2025-04-04 | $46.84 | $330.71 | 2,000,400 | — | — |
| 2025-04-03 | $48.82 | $344.69 | 1,800,900 | — | — |
| 2025-04-02 | $51.51 | $363.68 | 767,500 | — | — |
| 2025-04-01 | $52.34 | $369.54 | 785,300 | — | — |
| 2025-03-31 | $52.61 | $371.44 | 746,200 | — | — |
| 2025-03-28 | $51.70 | $362.94 | 492,200 | — | — |
| 2025-03-27 | $51.29 | $360.06 | 692,300 | — | — |
| 2025-03-26 | $51.81 | $363.71 | 647,200 | — | — |
| 2025-03-25 | $51.11 | $358.79 | 946,100 | — | — |
| 2025-03-24 | $51.97 | $364.83 | 795,600 | — | — |
| 2025-03-21 | $51.39 | $360.76 | 1,119,100 | — | — |
| 2025-03-20 | $51.61 | $362.30 | 735,500 | — | — |
| 2025-03-19 | $51.33 | $360.34 | 747,200 | — | — |
| 2025-03-18 | $51.85 | $363.99 | 496,700 | — | — |
| 2025-03-17 | $51.94 | $364.62 | 589,600 | — | — |
| 2025-03-14 | $51.69 | $362.87 | 670,400 | — | — |
| 2025-03-13 | $50.62 | $355.35 | 857,700 | — | — |
| 2025-03-12 | $51.52 | $361.67 | 906,300 | — | — |
| 2025-03-11 | $52.01 | $365.11 | 1,190,300 | — | — |
| 2025-03-10 | $52.68 | $369.82 | 1,121,800 | — | — |
| 2025-03-07 | $53.20 | $373.47 | 697,300 | — | — |
| 2025-03-06 | $52.80 | $370.66 | 667,500 | — | — |
| 2025-03-05 | $53.38 | $374.73 | 758,000 | — | — |
| 2025-03-04 | $52.95 | $371.71 | 901,500 | — | — |
| 2025-03-03 | $53.81 | $377.75 | 1,001,800 | — | — |
| 2025-02-28 | $53.07 | $372.55 | 1,142,400 | — | — |
| 2025-02-27 | $52.12 | $363.88 | 1,346,100 | — | — |
| 2025-02-26 | $51.31 | $358.23 | 991,300 | — | — |
| 2025-02-25 | $50.78 | $354.53 | 1,013,800 | — | — |
| 2025-02-24 | $50.21 | $350.55 | 793,600 | — | — |
| 2025-02-21 | $49.43 | $345.10 | 1,036,100 | — | — |
| 2025-02-20 | $49.54 | $345.87 | 574,500 | — | — |
| 2025-02-19 | $49.19 | $343.43 | 657,900 | — | — |
| 2025-02-18 | $48.97 | $341.89 | 597,900 | — | — |
| 2025-02-14 | $48.26 | $336.94 | 438,700 | — | — |
| 2025-02-13 | $48.73 | $340.22 | 600,400 | — | — |
| 2025-02-12 | $47.46 | $331.35 | 473,100 | — | — |
| 2025-02-11 | $47.59 | $332.26 | 561,400 | — | — |
| 2025-02-10 | $47.59 | $332.26 | 535,700 | — | — |
| 2025-02-07 | $47.69 | $332.96 | 656,500 | — | — |
| 2025-02-06 | $47.72 | $333.16 | 522,000 | — | — |
| 2025-02-05 | $47.47 | $331.42 | 636,500 | — | — |
| 2025-02-04 | $46.76 | $326.46 | 670,600 | — | — |
| 2025-02-03 | $46.12 | $321.99 | 735,000 | — | — |
| 2025-01-31 | $46.10 | $321.85 | 555,200 | — | — |
| 2025-01-30 | $46.68 | $323.91 | 572,600 | — | — |
| 2025-01-29 | $46.30 | $321.28 | 381,600 | — | — |
| 2025-01-28 | $47.01 | $326.20 | 548,700 | — | — |
| 2025-01-27 | $48.42 | $335.99 | 786,800 | — | — |
| 2025-01-24 | $47.67 | $330.78 | 580,800 | — | — |
| 2025-01-23 | $46.49 | $322.60 | 673,800 | — | — |
| 2025-01-22 | $46.59 | $323.29 | 702,400 | — | — |
| 2025-01-21 | $47.60 | $330.30 | 628,400 | — | — |
| 2025-01-17 | $46.85 | $325.09 | 466,900 | — | — |
| 2025-01-16 | $46.65 | $323.71 | 482,000 | — | — |
| 2025-01-15 | $45.60 | $316.42 | 575,500 | — | — |
| 2025-01-14 | $45.51 | $315.80 | 775,100 | — | — |
| 2025-01-13 | $45.07 | $312.74 | 557,400 | — | — |
| 2025-01-10 | $44.30 | $307.40 | 724,200 | — | — |
| 2025-01-08 | $44.93 | $311.77 | 695,500 | — | — |
| 2025-01-07 | $44.92 | $311.70 | 998,100 | — | — |
| 2025-01-06 | $44.70 | $310.17 | 671,900 | — | — |
| 2025-01-03 | $44.56 | $309.20 | 471,400 | — | — |
| 2025-01-02 | $43.98 | $305.18 | 465,900 | — | — |