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
- 1997-01-09 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 | $53.49 | $101.95 | 190,900 | — | — |
| 2025-12-30 | $54.26 | $103.41 | 243,700 | — | — |
| 2025-12-29 | $54.49 | $103.85 | 179,700 | — | — |
| 2025-12-26 | $55.50 | $105.78 | 128,200 | — | — |
| 2025-12-24 | $55.42 | $105.62 | 327,100 | — | — |
| 2025-12-23 | $55.37 | $105.53 | 167,400 | — | — |
| 2025-12-22 | $55.41 | $105.61 | 299,600 | — | — |
| 2025-12-19 | $54.66 | $104.18 | 303,900 | — | — |
| 2025-12-18 | $54.46 | $103.80 | 341,200 | — | — |
| 2025-12-17 | $54.78 | $104.40 | 273,800 | — | — |
| 2025-12-16 | $55.86 | $106.46 | 545,300 | — | — |
| 2025-12-15 | $57.76 | $110.08 | 289,400 | — | — |
| 2025-12-12 | $56.80 | $108.25 | 239,300 | — | — |
| 2025-12-11 | $57.50 | $109.59 | 333,100 | — | — |
| 2025-12-10 | $56.32 | $107.34 | 322,800 | — | — |
| 2025-12-09 | $53.30 | $101.58 | 157,400 | — | — |
| 2025-12-08 | $53.60 | $102.16 | 177,700 | — | — |
| 2025-12-05 | $54.19 | $103.28 | 268,900 | — | — |
| 2025-12-04 | $54.15 | $103.20 | 243,600 | — | — |
| 2025-12-03 | $54.62 | $104.10 | 315,000 | — | — |
| 2025-12-02 | $53.29 | $101.57 | 220,200 | — | — |
| 2025-12-01 | $53.03 | $101.07 | 154,900 | — | — |
| 2025-11-28 | $53.99 | $102.90 | 73,700 | — | — |
| 2025-11-26 | $53.98 | $102.88 | 215,700 | — | — |
| 2025-11-25 | $54.29 | $103.47 | 340,800 | — | — |
| 2025-11-24 | $52.92 | $100.86 | 313,000 | — | — |
| 2025-11-21 | $52.09 | $99.28 | 294,000 | — | — |
| 2025-11-20 | $50.14 | $95.56 | 419,700 | — | — |
| 2025-11-19 | $51.72 | $98.57 | 293,400 | — | — |
| 2025-11-18 | $50.84 | $96.90 | 304,800 | — | — |
| 2025-11-17 | $52.27 | $99.62 | 393,000 | — | — |
| 2025-11-14 | $53.75 | $102.44 | 275,400 | — | — |
| 2025-11-13 | $53.44 | $101.85 | 275,400 | — | — |
| 2025-11-12 | $53.08 | $101.16 | 160,600 | — | — |
| 2025-11-11 | $53.12 | $101.24 | 171,400 | — | — |
| 2025-11-10 | $53.93 | $102.78 | 295,600 | — | — |
| 2025-11-07 | $54.30 | $103.49 | 688,200 | — | — |
| 2025-11-06 | $56.04 | $106.81 | 351,400 | — | — |
| 2025-11-05 | $56.96 | $108.56 | 699,500 | — | — |
| 2025-11-04 | $55.47 | $105.72 | 1,099,200 | — | — |
| 2025-11-03 | $56.58 | $107.84 | 621,900 | — | — |
| 2025-10-31 | $55.36 | $105.51 | 194,900 | — | — |
| 2025-10-30 | $55.72 | $106.20 | 143,300 | — | — |
| 2025-10-29 | $56.86 | $108.37 | 399,200 | — | — |
| 2025-10-28 | $57.54 | $109.67 | 413,800 | — | — |
| 2025-10-27 | $57.10 | $108.83 | 473,900 | — | — |
| 2025-10-24 | $56.20 | $107.11 | 217,300 | — | — |
| 2025-10-23 | $56.41 | $107.51 | 216,300 | — | — |
| 2025-10-22 | $53.16 | $101.32 | 263,500 | — | — |
| 2025-10-21 | $55.63 | $106.02 | 182,800 | — | — |
| 2025-10-20 | $54.13 | $103.17 | 277,200 | — | — |
| 2025-10-17 | $52.98 | $100.97 | 265,900 | — | — |
| 2025-10-16 | $53.15 | $101.30 | 446,600 | — | — |
| 2025-10-15 | $53.69 | $102.33 | 953,000 | — | — |
| 2025-10-14 | $49.67 | $94.67 | 332,300 | — | — |
| 2025-10-13 | $48.60 | $92.63 | 260,700 | — | — |
| 2025-10-10 | $47.11 | $89.79 | 235,000 | — | — |
| 2025-10-09 | $48.68 | $92.78 | 171,900 | — | — |
| 2025-10-08 | $50.41 | $96.08 | 236,000 | — | — |
| 2025-10-07 | $50.51 | $96.27 | 238,700 | — | — |
| 2025-10-06 | $52.18 | $99.28 | 154,300 | — | — |
| 2025-10-03 | $52.77 | $100.40 | 200,900 | — | — |
| 2025-10-02 | $52.35 | $99.60 | 209,300 | — | — |
| 2025-10-01 | $52.39 | $99.68 | 482,600 | — | — |
| 2025-09-30 | $52.13 | $99.18 | 200,900 | — | — |
| 2025-09-29 | $52.67 | $100.21 | 223,200 | — | — |
| 2025-09-26 | $52.73 | $100.32 | 157,200 | — | — |
| 2025-09-25 | $52.50 | $99.89 | 145,800 | — | — |
| 2025-09-24 | $52.95 | $100.74 | 181,900 | — | — |
| 2025-09-23 | $53.77 | $102.30 | 175,100 | — | — |
| 2025-09-22 | $54.37 | $103.44 | 156,200 | — | — |
| 2025-09-19 | $54.35 | $103.41 | 453,200 | — | — |
| 2025-09-18 | $55.61 | $105.80 | 167,800 | — | — |
| 2025-09-17 | $53.64 | $102.06 | 173,400 | — | — |
| 2025-09-16 | $54.32 | $103.35 | 211,000 | — | — |
| 2025-09-15 | $54.39 | $103.48 | 195,400 | — | — |
| 2025-09-12 | $54.30 | $103.31 | 169,500 | — | — |
| 2025-09-11 | $55.89 | $106.34 | 144,500 | — | — |
| 2025-09-10 | $54.83 | $104.32 | 264,400 | — | — |
| 2025-09-09 | $53.86 | $102.47 | 172,900 | — | — |
| 2025-09-08 | $55.30 | $105.21 | 196,500 | — | — |
| 2025-09-05 | $55.55 | $105.69 | 222,900 | — | — |
| 2025-09-04 | $54.52 | $103.73 | 230,400 | — | — |
| 2025-09-03 | $52.82 | $100.50 | 297,300 | — | — |
| 2025-09-02 | $52.81 | $100.48 | 207,300 | — | — |
| 2025-08-29 | $54.24 | $103.20 | 218,000 | — | — |
| 2025-08-28 | $54.91 | $104.47 | 298,100 | — | — |
| 2025-08-27 | $54.37 | $103.44 | 291,600 | — | — |
| 2025-08-26 | $54.20 | $103.12 | 252,400 | — | — |
| 2025-08-25 | $54.64 | $103.96 | 287,200 | — | — |
| 2025-08-22 | $54.23 | $103.18 | 217,000 | — | — |
| 2025-08-21 | $51.84 | $98.63 | 391,400 | — | — |
| 2025-08-20 | $51.35 | $97.70 | 212,800 | — | — |
| 2025-08-19 | $52.46 | $99.81 | 409,400 | — | — |
| 2025-08-18 | $51.49 | $97.97 | 447,800 | — | — |
| 2025-08-15 | $51.37 | $97.74 | 411,800 | — | — |
| 2025-08-14 | $53.21 | $101.24 | 399,200 | — | — |
| 2025-08-13 | $53.33 | $101.47 | 586,200 | — | — |
| 2025-08-12 | $50.53 | $96.14 | 414,100 | — | — |
| 2025-08-11 | $49.20 | $93.61 | 411,100 | — | — |
| 2025-08-08 | $48.70 | $92.66 | 394,700 | — | — |
| 2025-08-07 | $48.40 | $92.09 | 448,800 | — | — |
| 2025-08-06 | $48.02 | $91.36 | 624,800 | — | — |
| 2025-08-05 | $48.12 | $91.55 | 1,306,500 | — | — |
| 2025-08-04 | $36.71 | $69.84 | 412,100 | — | — |
| 2025-08-01 | $35.43 | $67.41 | 286,100 | — | — |
| 2025-07-31 | $36.69 | $69.81 | 226,000 | — | — |
| 2025-07-30 | $36.81 | $70.03 | 273,700 | — | — |
| 2025-07-29 | $37.63 | $71.60 | 360,900 | — | — |
| 2025-07-28 | $38.10 | $72.49 | 253,700 | — | — |
| 2025-07-25 | $38.18 | $72.64 | 314,900 | — | — |
| 2025-07-24 | $37.49 | $71.33 | 272,500 | — | — |
| 2025-07-23 | $37.51 | $71.37 | 347,600 | — | — |
| 2025-07-22 | $36.62 | $69.67 | 282,300 | — | — |
| 2025-07-21 | $35.90 | $68.30 | 392,700 | — | — |
| 2025-07-18 | $36.28 | $69.03 | 406,600 | — | — |
| 2025-07-17 | $36.93 | $70.26 | 411,400 | — | — |
| 2025-07-16 | $35.36 | $67.28 | 553,900 | — | — |
| 2025-07-15 | $34.16 | $64.99 | 433,500 | — | — |
| 2025-07-14 | $34.36 | $65.37 | 373,800 | — | — |
| 2025-07-11 | $36.25 | $68.97 | 397,000 | — | — |
| 2025-07-10 | $36.66 | $69.75 | 362,600 | — | — |
| 2025-07-09 | $35.65 | $67.83 | 385,800 | — | — |
| 2025-07-08 | $35.50 | $67.54 | 345,600 | — | — |
| 2025-07-07 | $35.34 | $67.24 | 567,200 | — | — |
| 2025-07-03 | $36.03 | $68.38 | 349,500 | — | — |
| 2025-07-02 | $36.03 | $68.38 | 413,900 | — | — |
| 2025-07-01 | $34.89 | $66.22 | 505,000 | — | — |
| 2025-06-30 | $33.37 | $63.33 | 593,500 | — | — |
| 2025-06-27 | $33.55 | $63.67 | 1,252,700 | — | — |
| 2025-06-26 | $32.63 | $61.93 | 1,172,200 | — | — |
| 2025-06-25 | $31.52 | $59.82 | 580,600 | — | — |
| 2025-06-24 | $31.92 | $60.58 | 521,200 | — | — |
| 2025-06-23 | $31.27 | $59.35 | 220,300 | — | — |
| 2025-06-20 | $31.36 | $59.52 | 712,200 | — | — |
| 2025-06-18 | $31.84 | $60.43 | 257,300 | — | — |
| 2025-06-17 | $32.64 | $61.95 | 505,000 | — | — |
| 2025-06-16 | $33.46 | $63.50 | 473,900 | — | — |
| 2025-06-13 | $32.70 | $62.06 | 705,000 | — | — |
| 2025-06-12 | $33.43 | $63.45 | 390,700 | — | — |
| 2025-06-11 | $33.40 | $63.39 | 379,900 | — | — |
| 2025-06-10 | $33.11 | $62.84 | 264,800 | — | — |
| 2025-06-09 | $32.76 | $62.17 | 263,600 | — | — |
| 2025-06-06 | $32.34 | $61.38 | 209,700 | — | — |
| 2025-06-05 | $31.96 | $60.66 | 366,500 | — | — |
| 2025-06-04 | $32.23 | $61.17 | 482,500 | — | — |
| 2025-06-03 | $31.76 | $60.28 | 634,100 | — | — |
| 2025-06-02 | $28.84 | $54.73 | 372,300 | — | — |
| 2025-05-30 | $30.32 | $57.54 | 650,000 | — | — |
| 2025-05-29 | $30.46 | $57.81 | 517,400 | — | — |
| 2025-05-28 | $30.01 | $56.95 | 362,000 | — | — |
| 2025-05-27 | $31.12 | $59.06 | 510,400 | — | — |
| 2025-05-23 | $29.63 | $56.23 | 328,400 | — | — |
| 2025-05-22 | $30.68 | $58.23 | 379,300 | — | — |
| 2025-05-21 | $30.80 | $58.45 | 251,600 | — | — |
| 2025-05-20 | $32.79 | $62.23 | 403,800 | — | — |
| 2025-05-19 | $32.71 | $62.08 | 348,900 | — | — |
| 2025-05-16 | $32.66 | $61.98 | 290,000 | — | — |
| 2025-05-15 | $32.81 | $62.27 | 285,200 | — | — |
| 2025-05-14 | $33.28 | $63.16 | 326,800 | — | — |
| 2025-05-13 | $33.72 | $64.00 | 442,100 | — | — |
| 2025-05-12 | $32.82 | $62.29 | 680,100 | — | — |
| 2025-05-09 | $31.49 | $59.76 | 350,000 | — | — |
| 2025-05-08 | $31.34 | $59.48 | 498,800 | — | — |
| 2025-05-07 | $29.15 | $55.32 | 808,800 | — | — |
| 2025-05-06 | $27.13 | $51.49 | 400,200 | — | — |
| 2025-05-05 | $27.74 | $52.65 | 292,600 | — | — |
| 2025-05-02 | $28.16 | $53.44 | 392,100 | — | — |
| 2025-05-01 | $27.49 | $52.17 | 406,600 | — | — |
| 2025-04-30 | $27.26 | $51.74 | 326,700 | — | — |
| 2025-04-29 | $27.96 | $53.06 | 156,100 | — | — |
| 2025-04-28 | $28.15 | $53.42 | 576,600 | — | — |
| 2025-04-25 | $27.87 | $52.89 | 136,100 | — | — |
| 2025-04-24 | $27.86 | $52.87 | 343,600 | — | — |
| 2025-04-23 | $26.85 | $50.96 | 217,300 | — | — |
| 2025-04-22 | $26.62 | $50.52 | 273,800 | — | — |
| 2025-04-21 | $25.71 | $48.79 | 219,300 | — | — |
| 2025-04-17 | $26.42 | $50.14 | 209,600 | — | — |
| 2025-04-16 | $25.96 | $49.27 | 349,400 | — | — |
| 2025-04-15 | $26.69 | $50.65 | 270,100 | — | — |
| 2025-04-14 | $26.69 | $50.65 | 329,400 | — | — |
| 2025-04-11 | $27.10 | $51.43 | 159,500 | — | — |
| 2025-04-10 | $26.93 | $51.11 | 263,500 | — | — |
| 2025-04-09 | $28.74 | $54.54 | 711,600 | — | — |
| 2025-04-08 | $25.80 | $48.96 | 401,800 | — | — |
| 2025-04-07 | $26.05 | $49.44 | 509,300 | — | — |
| 2025-04-04 | $26.43 | $50.16 | 606,300 | — | — |
| 2025-04-03 | $27.71 | $52.42 | 302,600 | — | — |
| 2025-04-02 | $32.04 | $60.61 | 379,400 | — | — |
| 2025-04-01 | $31.25 | $59.12 | 267,900 | — | — |
| 2025-03-31 | $32.09 | $60.70 | 318,400 | — | — |
| 2025-03-28 | $32.27 | $61.04 | 296,900 | — | — |
| 2025-03-27 | $34.03 | $64.37 | 136,900 | — | — |
| 2025-03-26 | $34.11 | $64.53 | 103,200 | — | — |
| 2025-03-25 | $34.37 | $65.02 | 167,100 | — | — |
| 2025-03-24 | $34.71 | $65.66 | 173,700 | — | — |
| 2025-03-21 | $33.64 | $63.64 | 352,100 | — | — |
| 2025-03-20 | $34.40 | $65.07 | 355,900 | — | — |
| 2025-03-19 | $35.01 | $66.23 | 230,500 | — | — |
| 2025-03-18 | $35.15 | $66.49 | 158,200 | — | — |
| 2025-03-17 | $35.74 | $67.61 | 193,500 | — | — |
| 2025-03-14 | $35.98 | $68.06 | 193,900 | — | — |
| 2025-03-13 | $35.05 | $66.30 | 124,200 | — | — |
| 2025-03-12 | $36.51 | $69.07 | 306,500 | — | — |
| 2025-03-11 | $37.12 | $70.22 | 273,900 | — | — |
| 2025-03-10 | $36.75 | $69.52 | 277,900 | — | — |
| 2025-03-07 | $37.10 | $70.18 | 159,900 | — | — |
| 2025-03-06 | $37.04 | $70.07 | 180,400 | — | — |
| 2025-03-05 | $37.46 | $70.86 | 165,600 | — | — |
| 2025-03-04 | $36.15 | $68.38 | 157,400 | — | — |
| 2025-03-03 | $37.54 | $71.01 | 175,100 | — | — |
| 2025-02-28 | $39.45 | $74.63 | 231,400 | — | — |
| 2025-02-27 | $39.80 | $75.29 | 168,000 | — | — |
| 2025-02-26 | $40.49 | $76.59 | 216,000 | — | — |
| 2025-02-25 | $41.58 | $78.66 | 564,300 | — | — |
| 2025-02-24 | $38.81 | $73.42 | 152,800 | — | — |
| 2025-02-21 | $38.76 | $73.32 | 139,000 | — | — |
| 2025-02-20 | $39.99 | $75.65 | 130,000 | — | — |
| 2025-02-19 | $40.84 | $77.26 | 101,200 | — | — |
| 2025-02-18 | $41.07 | $77.69 | 126,400 | — | — |
| 2025-02-14 | $40.82 | $77.22 | 102,900 | — | — |
| 2025-02-13 | $41.49 | $78.49 | 88,400 | — | — |
| 2025-02-12 | $41.37 | $78.26 | 81,700 | — | — |
| 2025-02-11 | $42.39 | $80.19 | 107,200 | — | — |
| 2025-02-10 | $42.44 | $80.28 | 131,400 | — | — |
| 2025-02-07 | $42.39 | $80.19 | 91,700 | — | — |
| 2025-02-06 | $43.40 | $82.10 | 124,900 | — | — |
| 2025-02-05 | $43.55 | $82.38 | 97,800 | — | — |
| 2025-02-04 | $43.76 | $82.78 | 81,900 | — | — |
| 2025-02-03 | $43.38 | $82.06 | 140,300 | — | — |
| 2025-01-31 | $44.61 | $84.39 | 219,500 | — | — |
| 2025-01-30 | $44.66 | $84.48 | 134,700 | — | — |
| 2025-01-29 | $43.76 | $82.78 | 114,600 | — | — |
| 2025-01-28 | $43.82 | $82.89 | 116,400 | — | — |
| 2025-01-27 | $43.31 | $81.93 | 120,000 | — | — |
| 2025-01-24 | $43.94 | $83.12 | 132,500 | — | — |
| 2025-01-23 | $44.85 | $84.84 | 141,600 | — | — |
| 2025-01-22 | $44.92 | $84.97 | 135,900 | — | — |
| 2025-01-21 | $45.82 | $86.68 | 247,700 | — | — |
| 2025-01-17 | $43.89 | $83.03 | 117,000 | — | — |
| 2025-01-16 | $44.26 | $83.73 | 134,600 | — | — |
| 2025-01-15 | $44.54 | $84.26 | 137,800 | — | — |
| 2025-01-14 | $44.41 | $84.01 | 174,600 | — | — |
| 2025-01-13 | $43.65 | $82.57 | 188,200 | — | — |
| 2025-01-10 | $44.00 | $83.23 | 270,400 | — | — |
| 2025-01-08 | $46.10 | $87.21 | 181,200 | — | — |
| 2025-01-07 | $45.37 | $85.83 | 377,900 | — | — |
| 2025-01-06 | $44.67 | $84.50 | 119,200 | — | — |
| 2025-01-03 | $44.37 | $83.93 | 73,900 | — | — |
| 2025-01-02 | $44.36 | $83.75 | 155,500 | — | — |