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
- 1997-11-10 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 | $44.77 | $158.28 | 2,110,500 | — | — |
| 2025-12-30 | $44.96 | $158.95 | 2,526,000 | — | — |
| 2025-12-29 | $44.89 | $158.70 | 4,741,400 | — | — |
| 2025-12-26 | $44.85 | $158.56 | 1,505,800 | — | — |
| 2025-12-24 | $44.85 | $158.56 | 1,274,300 | — | — |
| 2025-12-23 | $44.64 | $157.82 | 3,739,200 | — | — |
| 2025-12-22 | $44.42 | $157.04 | 2,899,600 | — | — |
| 2025-12-19 | $44.23 | $156.37 | 11,952,100 | — | — |
| 2025-12-18 | $44.62 | $157.75 | 4,422,000 | — | — |
| 2025-12-17 | $44.50 | $157.32 | 6,494,700 | — | — |
| 2025-12-16 | $44.03 | $155.66 | 4,930,200 | — | — |
| 2025-12-15 | $44.61 | $157.71 | 3,565,900 | — | — |
| 2025-12-12 | $44.26 | $156.47 | 4,069,600 | — | — |
| 2025-12-11 | $44.08 | $155.84 | 4,898,700 | — | — |
| 2025-12-10 | $44.40 | $156.97 | 4,434,500 | — | — |
| 2025-12-09 | $44.77 | $158.28 | 4,327,400 | — | — |
| 2025-12-08 | $44.75 | $158.20 | 4,919,700 | — | — |
| 2025-12-05 | $44.91 | $158.77 | 4,692,800 | — | — |
| 2025-12-04 | $45.14 | $159.58 | 5,139,200 | — | — |
| 2025-12-03 | $45.23 | $159.90 | 6,086,400 | — | — |
| 2025-12-02 | $45.66 | $161.42 | 4,925,100 | — | — |
| 2025-12-01 | $46.43 | $164.14 | 4,590,200 | — | — |
| 2025-11-28 | $47.72 | $168.70 | 2,267,400 | — | — |
| 2025-11-26 | $47.36 | $167.43 | 3,776,900 | — | — |
| 2025-11-25 | $46.92 | $165.88 | 3,604,400 | — | — |
| 2025-11-24 | $47.34 | $167.36 | 6,767,100 | — | — |
| 2025-11-21 | $46.89 | $165.77 | 5,949,200 | — | — |
| 2025-11-20 | $46.57 | $164.64 | 5,611,400 | — | — |
| 2025-11-19 | $46.24 | $163.47 | 8,390,900 | — | — |
| 2025-11-18 | $46.61 | $164.78 | 6,391,400 | — | — |
| 2025-11-17 | $46.56 | $164.60 | 4,024,900 | — | — |
| 2025-11-14 | $45.94 | $162.41 | 3,077,400 | — | — |
| 2025-11-13 | $45.71 | $161.60 | 2,804,700 | — | — |
| 2025-11-12 | $46.33 | $163.79 | 4,895,000 | — | — |
| 2025-11-11 | $46.28 | $163.61 | 2,873,600 | — | — |
| 2025-11-10 | $46.13 | $163.08 | 4,404,000 | — | — |
| 2025-11-07 | $45.90 | $162.27 | 5,516,400 | — | — |
| 2025-11-06 | $45.87 | $160.59 | 3,311,700 | — | — |
| 2025-11-05 | $45.69 | $159.96 | 4,282,800 | — | — |
| 2025-11-04 | $46.15 | $161.57 | 4,382,400 | — | — |
| 2025-11-03 | $46.04 | $161.19 | 4,189,500 | — | — |
| 2025-10-31 | $45.83 | $160.45 | 4,276,400 | — | — |
| 2025-10-30 | $46.22 | $161.82 | 3,394,300 | — | — |
| 2025-10-29 | $45.80 | $160.35 | 7,853,600 | — | — |
| 2025-10-28 | $46.16 | $161.61 | 3,186,500 | — | — |
| 2025-10-27 | $46.44 | $162.59 | 5,697,500 | — | — |
| 2025-10-24 | $46.64 | $163.29 | 4,875,400 | — | — |
| 2025-10-23 | $46.52 | $162.87 | 7,559,600 | — | — |
| 2025-10-22 | $47.29 | $165.56 | 7,007,600 | — | — |
| 2025-10-21 | $47.08 | $164.83 | 3,917,000 | — | — |
| 2025-10-20 | $47.23 | $165.35 | 3,678,700 | — | — |
| 2025-10-17 | $46.97 | $164.44 | 4,005,800 | — | — |
| 2025-10-16 | $46.79 | $163.81 | 6,657,000 | — | — |
| 2025-10-15 | $47.69 | $166.96 | 5,281,300 | — | — |
| 2025-10-14 | $47.53 | $166.40 | 4,724,100 | — | — |
| 2025-10-13 | $46.97 | $164.44 | 4,144,400 | — | — |
| 2025-10-10 | $46.91 | $164.23 | 4,033,500 | — | — |
| 2025-10-09 | $46.67 | $163.39 | 5,700,200 | — | — |
| 2025-10-08 | $46.68 | $163.43 | 6,453,400 | — | — |
| 2025-10-07 | $46.41 | $162.48 | 5,774,500 | — | — |
| 2025-10-06 | $46.37 | $162.34 | 3,634,500 | — | — |
| 2025-10-03 | $45.93 | $160.80 | 3,785,400 | — | — |
| 2025-10-02 | $45.46 | $159.16 | 4,474,900 | — | — |
| 2025-10-01 | $45.97 | $160.94 | 3,506,800 | — | — |
| 2025-09-30 | $45.82 | $160.42 | 7,014,000 | — | — |
| 2025-09-29 | $45.41 | $158.98 | 5,956,600 | — | — |
| 2025-09-26 | $45.43 | $159.05 | 8,222,100 | — | — |
| 2025-09-25 | $44.24 | $154.88 | 5,207,700 | — | — |
| 2025-09-24 | $44.08 | $154.32 | 2,663,800 | — | — |
| 2025-09-23 | $43.80 | $153.34 | 3,144,700 | — | — |
| 2025-09-22 | $43.33 | $151.70 | 3,743,500 | — | — |
| 2025-09-19 | $43.21 | $151.28 | 6,051,600 | — | — |
| 2025-09-18 | $43.43 | $152.05 | 2,049,900 | — | — |
| 2025-09-17 | $43.44 | $152.08 | 2,693,300 | — | — |
| 2025-09-16 | $43.05 | $150.72 | 2,913,200 | — | — |
| 2025-09-15 | $43.59 | $152.61 | 2,275,500 | — | — |
| 2025-09-12 | $43.80 | $153.34 | 2,766,600 | — | — |
| 2025-09-11 | $43.59 | $152.61 | 3,323,100 | — | — |
| 2025-09-10 | $43.24 | $151.38 | 4,671,500 | — | — |
| 2025-09-09 | $43.36 | $151.80 | 2,622,700 | — | — |
| 2025-09-08 | $43.31 | $151.63 | 4,080,700 | — | — |
| 2025-09-05 | $43.48 | $152.22 | 2,504,100 | — | — |
| 2025-09-04 | $43.47 | $152.19 | 2,769,600 | — | — |
| 2025-09-03 | $43.40 | $151.94 | 2,305,100 | — | — |
| 2025-09-02 | $43.47 | $152.19 | 3,152,900 | — | — |
| 2025-08-29 | $43.62 | $152.71 | 4,028,000 | — | — |
| 2025-08-28 | $43.56 | $152.50 | 3,073,800 | — | — |
| 2025-08-27 | $43.77 | $153.24 | 3,238,200 | — | — |
| 2025-08-26 | $43.59 | $152.61 | 5,017,500 | — | — |
| 2025-08-25 | $43.64 | $152.78 | 4,963,600 | — | — |
| 2025-08-22 | $43.79 | $153.31 | 2,959,200 | — | — |
| 2025-08-21 | $43.48 | $152.22 | 2,289,700 | — | — |
| 2025-08-20 | $43.58 | $152.57 | 3,559,500 | — | — |
| 2025-08-19 | $43.42 | $152.01 | 3,703,000 | — | — |
| 2025-08-18 | $42.83 | $149.95 | 4,097,800 | — | — |
| 2025-08-15 | $43.47 | $152.19 | 3,283,100 | — | — |
| 2025-08-14 | $43.66 | $152.85 | 3,755,400 | — | — |
| 2025-08-13 | $43.95 | $153.87 | 2,895,200 | — | — |
| 2025-08-12 | $43.61 | $152.68 | 3,566,500 | — | — |
| 2025-08-11 | $43.33 | $151.70 | 2,593,200 | — | — |
| 2025-08-08 | $43.26 | $151.45 | 2,753,400 | — | — |
| 2025-08-07 | $43.44 | $152.08 | 3,257,500 | — | — |
| 2025-08-06 | $43.44 | $150.53 | 5,131,700 | — | — |
| 2025-08-05 | $43.52 | $150.80 | 4,382,300 | — | — |
| 2025-08-04 | $43.84 | $151.91 | 4,202,400 | — | — |
| 2025-08-01 | $43.19 | $149.66 | 5,117,800 | — | — |
| 2025-07-31 | $42.71 | $148.00 | 6,440,800 | — | — |
| 2025-07-30 | $41.79 | $144.81 | 4,612,500 | — | — |
| 2025-07-29 | $41.80 | $144.84 | 5,618,400 | — | — |
| 2025-07-28 | $41.41 | $143.49 | 4,313,500 | — | — |
| 2025-07-25 | $41.94 | $145.33 | 5,689,800 | — | — |
| 2025-07-24 | $41.40 | $143.46 | 3,201,200 | — | — |
| 2025-07-23 | $41.19 | $142.73 | 2,785,600 | — | — |
| 2025-07-22 | $41.58 | $144.08 | 3,485,100 | — | — |
| 2025-07-21 | $41.08 | $142.35 | 2,687,300 | — | — |
| 2025-07-18 | $40.78 | $141.31 | 2,733,500 | — | — |
| 2025-07-17 | $40.55 | $140.51 | 3,283,500 | — | — |
| 2025-07-16 | $40.30 | $139.65 | 4,042,300 | — | — |
| 2025-07-15 | $40.43 | $140.10 | 7,023,400 | — | — |
| 2025-07-14 | $40.46 | $140.20 | 2,988,500 | — | — |
| 2025-07-11 | $40.39 | $139.96 | 2,197,700 | — | — |
| 2025-07-10 | $40.53 | $140.44 | 3,030,000 | — | — |
| 2025-07-09 | $40.15 | $139.13 | 3,009,800 | — | — |
| 2025-07-08 | $39.89 | $138.22 | 4,738,300 | — | — |
| 2025-07-07 | $39.84 | $138.05 | 3,535,300 | — | — |
| 2025-07-03 | $39.88 | $138.19 | 2,417,100 | — | — |
| 2025-07-02 | $39.76 | $137.77 | 5,212,200 | — | — |
| 2025-07-01 | $40.38 | $139.92 | 5,381,400 | — | — |
| 2025-06-30 | $40.26 | $139.51 | 6,173,600 | — | — |
| 2025-06-27 | $39.90 | $138.26 | 6,653,800 | — | — |
| 2025-06-26 | $39.93 | $138.36 | 4,549,700 | — | — |
| 2025-06-25 | $39.92 | $138.33 | 3,770,900 | — | — |
| 2025-06-24 | $40.51 | $140.37 | 4,366,000 | — | — |
| 2025-06-23 | $40.32 | $139.71 | 4,255,500 | — | — |
| 2025-06-20 | $39.91 | $138.29 | 5,596,300 | — | — |
| 2025-06-18 | $39.74 | $137.70 | 3,306,400 | — | — |
| 2025-06-17 | $39.72 | $137.64 | 6,457,500 | — | — |
| 2025-06-16 | $39.79 | $137.88 | 5,819,000 | — | — |
| 2025-06-13 | $40.34 | $139.78 | 3,850,500 | — | — |
| 2025-06-12 | $40.67 | $140.93 | 6,274,900 | — | — |
| 2025-06-11 | $40.21 | $139.33 | 5,705,400 | — | — |
| 2025-06-10 | $40.11 | $138.99 | 14,783,000 | — | — |
| 2025-06-09 | $39.82 | $137.98 | 13,326,900 | — | — |
| 2025-06-06 | $40.65 | $140.86 | 2,722,200 | — | — |
| 2025-06-05 | $40.73 | $141.14 | 2,418,400 | — | — |
| 2025-06-04 | $40.87 | $141.62 | 2,796,500 | — | — |
| 2025-06-03 | $41.24 | $142.90 | 4,795,400 | — | — |
| 2025-06-02 | $41.50 | $143.80 | 2,960,900 | — | — |
| 2025-05-30 | $41.94 | $145.33 | 4,922,400 | — | — |
| 2025-05-29 | $41.70 | $144.50 | 3,303,700 | — | — |
| 2025-05-28 | $41.19 | $142.73 | 3,811,200 | — | — |
| 2025-05-27 | $42.10 | $145.88 | 3,535,300 | — | — |
| 2025-05-23 | $42.11 | $145.92 | 4,250,800 | — | — |
| 2025-05-22 | $41.99 | $145.50 | 3,692,900 | — | — |
| 2025-05-21 | $42.27 | $146.47 | 2,873,800 | — | — |
| 2025-05-20 | $42.73 | $148.07 | 3,858,500 | — | — |
| 2025-05-19 | $42.85 | $148.48 | 3,148,300 | — | — |
| 2025-05-16 | $42.68 | $147.89 | 4,494,900 | — | — |
| 2025-05-15 | $42.44 | $147.06 | 6,339,700 | — | — |
| 2025-05-14 | $41.14 | $142.56 | 6,368,900 | — | — |
| 2025-05-13 | $41.23 | $142.87 | 4,443,300 | — | — |
| 2025-05-12 | $41.72 | $144.57 | 5,177,300 | — | — |
| 2025-05-09 | $42.51 | $147.30 | 2,162,500 | — | — |
| 2025-05-08 | $42.49 | $147.23 | 3,159,100 | — | — |
| 2025-05-07 | $42.95 | $148.83 | 3,152,200 | — | — |
| 2025-05-06 | $43.17 | $148.05 | 3,626,200 | — | — |
| 2025-05-05 | $43.09 | $147.77 | 3,127,700 | — | — |
| 2025-05-02 | $43.09 | $147.77 | 3,779,600 | — | — |
| 2025-05-01 | $42.75 | $146.61 | 4,704,700 | — | — |
| 2025-04-30 | $42.88 | $147.05 | 5,607,900 | — | — |
| 2025-04-29 | $43.07 | $147.71 | 4,527,800 | — | — |
| 2025-04-28 | $42.72 | $146.51 | 5,096,300 | — | — |
| 2025-04-25 | $42.34 | $145.20 | 5,278,300 | — | — |
| 2025-04-24 | $42.28 | $145.00 | 7,356,300 | — | — |
| 2025-04-23 | $42.57 | $145.99 | 7,528,000 | — | — |
| 2025-04-22 | $42.71 | $146.47 | 6,895,900 | — | — |
| 2025-04-21 | $41.80 | $143.35 | 6,472,700 | — | — |
| 2025-04-17 | $42.02 | $144.10 | 8,445,300 | — | — |
| 2025-04-16 | $40.80 | $139.92 | 3,202,800 | — | — |
| 2025-04-15 | $41.04 | $140.74 | 2,622,200 | — | — |
| 2025-04-14 | $41.12 | $141.02 | 3,886,900 | — | — |
| 2025-04-11 | $40.60 | $139.23 | 4,344,200 | — | — |
| 2025-04-10 | $40.09 | $137.49 | 7,618,600 | — | — |
| 2025-04-09 | $39.38 | $135.05 | 8,710,000 | — | — |
| 2025-04-08 | $38.31 | $131.38 | 8,695,700 | — | — |
| 2025-04-07 | $38.71 | $132.75 | 7,792,100 | — | — |
| 2025-04-04 | $39.37 | $135.02 | 6,632,100 | — | — |
| 2025-04-03 | $41.05 | $140.78 | 4,763,400 | — | — |
| 2025-04-02 | $40.58 | $139.17 | 3,397,800 | — | — |
| 2025-04-01 | $40.40 | $138.55 | 3,611,300 | — | — |
| 2025-03-31 | $40.42 | $138.62 | 6,431,000 | — | — |
| 2025-03-28 | $40.06 | $137.38 | 7,014,800 | — | — |
| 2025-03-27 | $39.45 | $135.29 | 6,893,800 | — | — |
| 2025-03-26 | $38.48 | $131.96 | 5,134,800 | — | — |
| 2025-03-25 | $37.95 | $130.15 | 6,010,100 | — | — |
| 2025-03-24 | $39.00 | $133.75 | 3,700,900 | — | — |
| 2025-03-21 | $39.56 | $135.67 | 7,459,300 | — | — |
| 2025-03-20 | $39.81 | $136.53 | 5,150,400 | — | — |
| 2025-03-19 | $39.56 | $135.67 | 4,836,100 | — | — |
| 2025-03-18 | $39.90 | $136.83 | 3,902,200 | — | — |
| 2025-03-17 | $39.83 | $136.59 | 5,663,200 | — | — |
| 2025-03-14 | $39.83 | $136.59 | 4,587,600 | — | — |
| 2025-03-13 | $39.14 | $134.23 | 4,973,000 | — | — |
| 2025-03-12 | $38.21 | $131.04 | 7,299,400 | — | — |
| 2025-03-11 | $39.15 | $134.26 | 6,693,600 | — | — |
| 2025-03-10 | $39.37 | $135.02 | 7,370,000 | — | — |
| 2025-03-07 | $38.56 | $132.24 | 8,999,400 | — | — |
| 2025-03-06 | $38.27 | $131.24 | 5,414,200 | — | — |
| 2025-03-05 | $38.53 | $132.14 | 5,785,100 | — | — |
| 2025-03-04 | $39.28 | $134.71 | 9,243,100 | — | — |
| 2025-03-03 | $39.61 | $135.84 | 12,532,200 | — | — |
| 2025-02-28 | $38.77 | $132.96 | 10,194,900 | — | — |
| 2025-02-27 | $38.54 | $132.17 | 26,980,800 | — | — |
| 2025-02-26 | $43.05 | $147.64 | 7,534,600 | — | — |
| 2025-02-25 | $43.50 | $149.18 | 5,955,900 | — | — |
| 2025-02-24 | $42.88 | $147.05 | 7,003,600 | — | — |
| 2025-02-21 | $42.29 | $145.03 | 7,878,700 | — | — |
| 2025-02-20 | $41.38 | $141.91 | 4,478,600 | — | — |
| 2025-02-19 | $40.66 | $139.44 | 2,258,000 | — | — |
| 2025-02-18 | $40.63 | $139.34 | 3,512,000 | — | — |
| 2025-02-14 | $40.00 | $137.18 | 3,046,700 | — | — |
| 2025-02-13 | $40.26 | $138.07 | 2,794,900 | — | — |
| 2025-02-12 | $40.00 | $137.18 | 3,499,300 | — | — |
| 2025-02-11 | $40.44 | $138.69 | 3,420,500 | — | — |
| 2025-02-10 | $39.86 | $136.70 | 2,799,100 | — | — |
| 2025-02-07 | $40.16 | $137.73 | 4,045,300 | — | — |
| 2025-02-06 | $40.13 | $136.17 | 5,338,900 | — | — |
| 2025-02-05 | $40.22 | $136.47 | 5,807,600 | — | — |
| 2025-02-04 | $39.95 | $135.55 | 4,404,400 | — | — |
| 2025-02-03 | $40.00 | $135.72 | 4,063,300 | — | — |
| 2025-01-31 | $39.80 | $135.05 | 4,584,000 | — | — |
| 2025-01-30 | $39.72 | $134.77 | 4,522,400 | — | — |
| 2025-01-29 | $39.67 | $134.60 | 5,014,600 | — | — |
| 2025-01-28 | $40.19 | $136.37 | 4,678,400 | — | — |
| 2025-01-27 | $40.88 | $138.71 | 5,477,500 | — | — |
| 2025-01-24 | $39.21 | $133.04 | 3,570,500 | — | — |
| 2025-01-23 | $39.02 | $132.40 | 4,905,500 | — | — |
| 2025-01-22 | $39.42 | $133.76 | 2,241,700 | — | — |
| 2025-01-21 | $40.28 | $136.67 | 2,375,900 | — | — |
| 2025-01-17 | $39.89 | $135.35 | 4,082,900 | — | — |
| 2025-01-16 | $40.08 | $136.00 | 2,881,600 | — | — |
| 2025-01-15 | $39.22 | $133.08 | 2,468,400 | — | — |
| 2025-01-14 | $39.17 | $132.91 | 3,222,000 | — | — |
| 2025-01-13 | $39.16 | $132.87 | 2,818,800 | — | — |
| 2025-01-10 | $38.72 | $131.38 | 4,248,400 | — | — |
| 2025-01-08 | $39.77 | $134.94 | 2,548,300 | — | — |
| 2025-01-07 | $39.31 | $133.38 | 1,968,900 | — | — |
| 2025-01-06 | $39.27 | $133.25 | 3,010,600 | — | — |
| 2025-01-03 | $39.92 | $135.45 | 1,990,100 | — | — |
| 2025-01-02 | $39.91 | $135.42 | 1,968,200 | — | — |