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
- 1997-01-29 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 | $37.37 | $146.46 | 1,282,700 | — | — |
| 2025-12-30 | $38.19 | $147.56 | 1,124,400 | — | — |
| 2025-12-29 | $37.88 | $146.36 | 1,488,100 | — | — |
| 2025-12-26 | $38.07 | $147.09 | 704,100 | — | — |
| 2025-12-24 | $38.00 | $146.82 | 954,400 | — | — |
| 2025-12-23 | $37.55 | $145.08 | 1,264,900 | — | — |
| 2025-12-22 | $38.06 | $147.05 | 1,487,300 | — | — |
| 2025-12-19 | $38.54 | $148.91 | 2,705,600 | — | — |
| 2025-12-18 | $38.50 | $148.75 | 1,564,200 | — | — |
| 2025-12-17 | $38.95 | $150.49 | 1,157,200 | — | — |
| 2025-12-16 | $39.73 | $153.51 | 1,554,400 | — | — |
| 2025-12-15 | $40.04 | $154.70 | 1,142,200 | — | — |
| 2025-12-12 | $40.46 | $156.33 | 1,756,400 | — | — |
| 2025-12-11 | $40.57 | $156.75 | 934,500 | — | — |
| 2025-12-10 | $40.55 | $156.67 | 1,968,600 | — | — |
| 2025-12-09 | $40.38 | $156.02 | 947,400 | — | — |
| 2025-12-08 | $40.44 | $156.25 | 1,715,600 | — | — |
| 2025-12-05 | $40.78 | $157.56 | 1,672,800 | — | — |
| 2025-12-04 | $40.74 | $157.41 | 1,359,400 | — | — |
| 2025-12-03 | $41.16 | $159.03 | 1,608,500 | — | — |
| 2025-12-02 | $42.20 | $163.05 | 896,700 | — | — |
| 2025-12-01 | $42.70 | $164.98 | 823,300 | — | — |
| 2025-11-28 | $42.89 | $165.72 | 396,300 | — | — |
| 2025-11-26 | $43.10 | $166.53 | 1,116,000 | — | — |
| 2025-11-25 | $43.03 | $166.26 | 1,277,500 | — | — |
| 2025-11-24 | $41.75 | $161.31 | 957,600 | — | — |
| 2025-11-21 | $41.21 | $159.22 | 1,475,600 | — | — |
| 2025-11-20 | $40.42 | $156.17 | 832,200 | — | — |
| 2025-11-19 | $41.51 | $160.38 | 885,100 | — | — |
| 2025-11-18 | $41.47 | $160.23 | 2,571,500 | — | — |
| 2025-11-17 | $40.40 | $156.09 | 1,653,500 | — | — |
| 2025-11-14 | $40.85 | $157.83 | 1,031,400 | — | — |
| 2025-11-13 | $41.65 | $160.92 | 1,177,100 | — | — |
| 2025-11-12 | $42.25 | $163.24 | 1,457,200 | — | — |
| 2025-11-11 | $42.24 | $163.20 | 1,589,000 | — | — |
| 2025-11-10 | $42.31 | $163.47 | 1,155,300 | — | — |
| 2025-11-07 | $43.48 | $167.99 | 1,261,900 | — | — |
| 2025-11-06 | $42.69 | $164.94 | 1,259,500 | — | — |
| 2025-11-05 | $42.49 | $164.17 | 1,453,000 | — | — |
| 2025-11-04 | $42.61 | $164.63 | 1,075,700 | — | — |
| 2025-11-03 | $42.26 | $163.28 | 1,497,200 | — | — |
| 2025-10-31 | $42.25 | $163.24 | 1,026,000 | — | — |
| 2025-10-30 | $41.42 | $160.04 | 818,300 | — | — |
| 2025-10-29 | $41.14 | $158.95 | 2,108,700 | — | — |
| 2025-10-28 | $41.97 | $162.16 | 1,898,000 | — | — |
| 2025-10-27 | $41.25 | $159.38 | 1,429,100 | — | — |
| 2025-10-24 | $40.89 | $157.99 | 993,000 | — | — |
| 2025-10-23 | $40.56 | $156.71 | 1,057,800 | — | — |
| 2025-10-22 | $40.92 | $158.10 | 891,100 | — | — |
| 2025-10-21 | $40.94 | $158.18 | 731,000 | — | — |
| 2025-10-20 | $40.54 | $156.64 | 835,400 | — | — |
| 2025-10-17 | $40.30 | $155.71 | 1,289,100 | — | — |
| 2025-10-16 | $40.45 | $156.29 | 2,382,800 | — | — |
| 2025-10-15 | $40.54 | $156.64 | 1,406,200 | — | — |
| 2025-10-14 | $40.57 | $156.75 | 1,595,800 | — | — |
| 2025-10-13 | $40.36 | $155.94 | 1,107,200 | — | — |
| 2025-10-10 | $39.55 | $152.81 | 1,530,700 | — | — |
| 2025-10-09 | $40.48 | $156.40 | 979,300 | — | — |
| 2025-10-08 | $41.41 | $160.00 | 998,600 | — | — |
| 2025-10-07 | $41.74 | $161.27 | 1,255,000 | — | — |
| 2025-10-06 | $42.44 | $163.98 | 1,489,300 | — | — |
| 2025-10-03 | $42.45 | $164.02 | 1,743,800 | — | — |
| 2025-10-02 | $42.15 | $162.86 | 2,042,000 | — | — |
| 2025-10-01 | $42.15 | $162.86 | 1,420,400 | — | — |
| 2025-09-30 | $42.25 | $163.24 | 2,307,300 | — | — |
| 2025-09-29 | $42.58 | $162.43 | 2,362,900 | — | — |
| 2025-09-26 | $42.65 | $162.70 | 1,803,800 | — | — |
| 2025-09-25 | $43.34 | $165.33 | 1,705,700 | — | — |
| 2025-09-24 | $43.68 | $166.63 | 1,373,600 | — | — |
| 2025-09-23 | $44.33 | $169.11 | 984,700 | — | — |
| 2025-09-22 | $44.34 | $169.15 | 1,150,900 | — | — |
| 2025-09-19 | $44.23 | $168.73 | 2,375,700 | — | — |
| 2025-09-18 | $44.44 | $169.53 | 1,529,200 | — | — |
| 2025-09-17 | $43.72 | $166.78 | 2,038,000 | — | — |
| 2025-09-16 | $44.18 | $168.53 | 3,322,500 | — | — |
| 2025-09-15 | $43.60 | $166.32 | 1,388,300 | — | — |
| 2025-09-12 | $43.17 | $164.68 | 1,077,800 | — | — |
| 2025-09-11 | $42.95 | $163.84 | 1,398,900 | — | — |
| 2025-09-10 | $42.10 | $160.60 | 914,500 | — | — |
| 2025-09-09 | $42.00 | $160.22 | 1,214,800 | — | — |
| 2025-09-08 | $42.69 | $162.85 | 1,907,900 | — | — |
| 2025-09-05 | $42.70 | $162.89 | 1,721,900 | — | — |
| 2025-09-04 | $41.40 | $157.93 | 1,301,200 | — | — |
| 2025-09-03 | $41.64 | $158.85 | 943,300 | — | — |
| 2025-09-02 | $40.98 | $156.33 | 733,100 | — | — |
| 2025-08-29 | $41.59 | $158.65 | 1,146,700 | — | — |
| 2025-08-28 | $41.75 | $159.26 | 1,424,000 | — | — |
| 2025-08-27 | $41.15 | $156.98 | 1,455,000 | — | — |
| 2025-08-26 | $40.51 | $154.53 | 1,614,200 | — | — |
| 2025-08-25 | $40.48 | $154.42 | 970,400 | — | — |
| 2025-08-22 | $40.16 | $153.20 | 1,194,600 | — | — |
| 2025-08-21 | $38.86 | $148.24 | 1,331,900 | — | — |
| 2025-08-20 | $38.93 | $148.51 | 1,381,800 | — | — |
| 2025-08-19 | $39.12 | $149.23 | 1,065,900 | — | — |
| 2025-08-18 | $38.17 | $145.61 | 912,400 | — | — |
| 2025-08-15 | $38.71 | $147.67 | 1,325,600 | — | — |
| 2025-08-14 | $38.33 | $146.22 | 913,700 | — | — |
| 2025-08-13 | $38.73 | $147.74 | 992,600 | — | — |
| 2025-08-12 | $37.90 | $144.58 | 1,054,600 | — | — |
| 2025-08-11 | $36.54 | $139.39 | 1,725,000 | — | — |
| 2025-08-08 | $37.81 | $144.23 | 1,286,800 | — | — |
| 2025-08-07 | $38.26 | $145.95 | 998,700 | — | — |
| 2025-08-06 | $38.17 | $145.61 | 1,843,800 | — | — |
| 2025-08-05 | $37.82 | $144.27 | 1,719,200 | — | — |
| 2025-08-04 | $37.54 | $143.20 | 1,636,600 | — | — |
| 2025-08-01 | $36.55 | $139.43 | 2,209,100 | — | — |
| 2025-07-31 | $36.86 | $140.61 | 1,772,900 | — | — |
| 2025-07-30 | $37.09 | $141.49 | 3,801,500 | — | — |
| 2025-07-29 | $38.32 | $146.18 | 3,541,200 | — | — |
| 2025-07-28 | $36.61 | $139.66 | 3,466,100 | — | — |
| 2025-07-25 | $37.08 | $141.45 | 1,956,400 | — | — |
| 2025-07-24 | $37.24 | $142.06 | 2,216,900 | — | — |
| 2025-07-23 | $37.83 | $144.31 | 3,195,800 | — | — |
| 2025-07-22 | $37.98 | $144.88 | 1,462,700 | — | — |
| 2025-07-21 | $37.31 | $142.33 | 1,361,300 | — | — |
| 2025-07-18 | $36.83 | $140.50 | 1,359,500 | — | — |
| 2025-07-17 | $36.72 | $140.08 | 1,107,600 | — | — |
| 2025-07-16 | $36.66 | $139.85 | 2,204,200 | — | — |
| 2025-07-15 | $36.88 | $140.69 | 1,648,100 | — | — |
| 2025-07-14 | $37.13 | $141.64 | 1,688,000 | — | — |
| 2025-07-11 | $37.20 | $141.91 | 1,926,600 | — | — |
| 2025-07-10 | $36.47 | $139.12 | 1,387,600 | — | — |
| 2025-07-09 | $35.46 | $135.27 | 1,943,600 | — | — |
| 2025-07-08 | $35.04 | $133.67 | 1,397,200 | — | — |
| 2025-07-07 | $34.55 | $131.80 | 1,255,600 | — | — |
| 2025-07-03 | $35.29 | $134.62 | 594,000 | — | — |
| 2025-07-02 | $34.94 | $133.29 | 1,101,800 | — | — |
| 2025-07-01 | $34.56 | $131.84 | 1,268,000 | — | — |
| 2025-06-30 | $34.31 | $130.88 | 1,027,800 | — | — |
| 2025-06-27 | $34.79 | $130.65 | 1,230,800 | — | — |
| 2025-06-26 | $34.60 | $129.94 | 1,067,400 | — | — |
| 2025-06-25 | $34.12 | $128.14 | 1,441,100 | — | — |
| 2025-06-24 | $34.78 | $130.62 | 1,091,200 | — | — |
| 2025-06-23 | $35.00 | $131.44 | 1,182,900 | — | — |
| 2025-06-20 | $35.08 | $131.74 | 1,428,600 | — | — |
| 2025-06-18 | $35.04 | $131.59 | 952,500 | — | — |
| 2025-06-17 | $35.01 | $131.48 | 966,100 | — | — |
| 2025-06-16 | $35.57 | $133.58 | 1,130,000 | — | — |
| 2025-06-13 | $35.22 | $132.27 | 1,057,100 | — | — |
| 2025-06-12 | $35.95 | $135.01 | 1,094,000 | — | — |
| 2025-06-11 | $35.65 | $133.88 | 1,518,700 | — | — |
| 2025-06-10 | $35.54 | $133.47 | 1,786,300 | — | — |
| 2025-06-09 | $34.97 | $131.33 | 1,510,800 | — | — |
| 2025-06-06 | $34.92 | $131.14 | 1,893,800 | — | — |
| 2025-06-05 | $34.15 | $128.25 | 1,192,000 | — | — |
| 2025-06-04 | $33.59 | $126.15 | 1,557,700 | — | — |
| 2025-06-03 | $33.17 | $124.57 | 1,078,200 | — | — |
| 2025-06-02 | $32.26 | $121.15 | 1,027,900 | — | — |
| 2025-05-30 | $32.20 | $120.93 | 1,184,900 | — | — |
| 2025-05-29 | $32.89 | $123.52 | 1,199,400 | — | — |
| 2025-05-28 | $32.39 | $121.64 | 1,129,400 | — | — |
| 2025-05-27 | $32.46 | $121.90 | 1,164,200 | — | — |
| 2025-05-23 | $31.27 | $117.44 | 1,290,600 | — | — |
| 2025-05-22 | $31.51 | $118.34 | 1,185,500 | — | — |
| 2025-05-21 | $31.52 | $118.37 | 1,152,300 | — | — |
| 2025-05-20 | $32.75 | $122.99 | 937,500 | — | — |
| 2025-05-19 | $32.97 | $123.82 | 886,200 | — | — |
| 2025-05-16 | $32.85 | $123.37 | 1,012,900 | — | — |
| 2025-05-15 | $32.50 | $122.05 | 1,131,000 | — | — |
| 2025-05-14 | $31.53 | $118.41 | 1,156,400 | — | — |
| 2025-05-13 | $31.74 | $119.20 | 1,230,900 | — | — |
| 2025-05-12 | $32.38 | $121.60 | 914,200 | — | — |
| 2025-05-09 | $31.63 | $118.79 | 1,009,100 | — | — |
| 2025-05-08 | $31.13 | $116.91 | 799,800 | — | — |
| 2025-05-07 | $30.83 | $115.78 | 1,213,700 | — | — |
| 2025-05-06 | $30.81 | $115.71 | 1,700,700 | — | — |
| 2025-05-05 | $31.88 | $119.73 | 1,079,500 | — | — |
| 2025-05-02 | $32.42 | $121.75 | 983,300 | — | — |
| 2025-05-01 | $31.96 | $120.03 | 1,469,800 | — | — |
| 2025-04-30 | $31.51 | $118.34 | 1,495,700 | — | — |
| 2025-04-29 | $31.78 | $119.35 | 915,000 | — | — |
| 2025-04-28 | $32.68 | $122.73 | 775,500 | — | — |
| 2025-04-25 | $32.37 | $121.57 | 590,300 | — | — |
| 2025-04-24 | $32.59 | $122.39 | 1,329,900 | — | — |
| 2025-04-23 | $32.52 | $122.13 | 1,300,500 | — | — |
| 2025-04-22 | $32.14 | $120.70 | 1,381,900 | — | — |
| 2025-04-21 | $31.20 | $117.17 | 1,127,700 | — | — |
| 2025-04-17 | $31.79 | $119.39 | 1,532,300 | — | — |
| 2025-04-16 | $31.23 | $117.28 | 1,933,600 | — | — |
| 2025-04-15 | $31.37 | $117.81 | 1,557,900 | — | — |
| 2025-04-14 | $30.94 | $116.20 | 2,451,100 | — | — |
| 2025-04-11 | $29.76 | $111.76 | 1,871,300 | — | — |
| 2025-04-10 | $29.33 | $110.15 | 1,451,900 | — | — |
| 2025-04-09 | $30.90 | $116.05 | 3,491,100 | — | — |
| 2025-04-08 | $28.32 | $106.36 | 1,895,600 | — | — |
| 2025-04-07 | $29.39 | $110.37 | 3,268,200 | — | — |
| 2025-04-04 | $30.00 | $112.67 | 2,659,700 | — | — |
| 2025-04-03 | $30.56 | $114.77 | 2,035,300 | — | — |
| 2025-04-02 | $33.30 | $125.06 | 1,110,900 | — | — |
| 2025-04-01 | $32.86 | $123.41 | 1,822,200 | — | — |
| 2025-03-31 | $32.76 | $123.03 | 2,016,100 | — | — |
| 2025-03-28 | $33.25 | $122.84 | 1,690,900 | — | — |
| 2025-03-27 | $34.23 | $126.46 | 976,800 | — | — |
| 2025-03-26 | $34.51 | $127.50 | 1,796,700 | — | — |
| 2025-03-25 | $35.07 | $129.57 | 1,658,000 | — | — |
| 2025-03-24 | $35.01 | $129.35 | 1,891,500 | — | — |
| 2025-03-21 | $34.37 | $126.98 | 2,255,600 | — | — |
| 2025-03-20 | $34.56 | $127.68 | 1,209,800 | — | — |
| 2025-03-19 | $34.60 | $127.83 | 1,312,300 | — | — |
| 2025-03-18 | $34.16 | $126.21 | 1,169,000 | — | — |
| 2025-03-17 | $34.32 | $126.80 | 1,510,600 | — | — |
| 2025-03-14 | $33.18 | $122.58 | 1,624,000 | — | — |
| 2025-03-13 | $32.02 | $118.30 | 1,730,100 | — | — |
| 2025-03-12 | $32.93 | $121.66 | 3,593,700 | — | — |
| 2025-03-11 | $32.47 | $119.96 | 2,665,300 | — | — |
| 2025-03-10 | $33.17 | $122.55 | 2,271,100 | — | — |
| 2025-03-07 | $33.32 | $123.10 | 1,162,300 | — | — |
| 2025-03-06 | $33.03 | $122.03 | 1,418,500 | — | — |
| 2025-03-05 | $34.00 | $125.61 | 1,513,300 | — | — |
| 2025-03-04 | $34.02 | $125.69 | 1,598,100 | — | — |
| 2025-03-03 | $34.69 | $128.16 | 996,700 | — | — |
| 2025-02-28 | $35.70 | $131.89 | 1,717,500 | — | — |
| 2025-02-27 | $35.55 | $131.34 | 1,395,700 | — | — |
| 2025-02-26 | $34.54 | $127.61 | 1,138,900 | — | — |
| 2025-02-25 | $34.06 | $125.84 | 1,505,200 | — | — |
| 2025-02-24 | $33.27 | $122.92 | 1,342,300 | — | — |
| 2025-02-21 | $32.78 | $121.11 | 2,199,800 | — | — |
| 2025-02-20 | $33.48 | $123.69 | 1,725,500 | — | — |
| 2025-02-19 | $34.11 | $126.02 | 1,421,700 | — | — |
| 2025-02-18 | $34.72 | $128.27 | 1,508,900 | — | — |
| 2025-02-14 | $34.91 | $128.98 | 1,493,200 | — | — |
| 2025-02-13 | $35.40 | $130.79 | 1,420,700 | — | — |
| 2025-02-12 | $35.02 | $129.38 | 2,271,700 | — | — |
| 2025-02-11 | $35.82 | $132.34 | 3,575,800 | — | — |
| 2025-02-10 | $36.79 | $135.92 | 1,747,400 | — | — |
| 2025-02-07 | $37.25 | $137.62 | 1,509,400 | — | — |
| 2025-02-06 | $37.17 | $137.33 | 3,041,900 | — | — |
| 2025-02-05 | $36.78 | $135.88 | 1,865,400 | — | — |
| 2025-02-04 | $37.14 | $137.21 | 1,532,300 | — | — |
| 2025-02-03 | $37.53 | $138.66 | 1,214,500 | — | — |
| 2025-01-31 | $39.02 | $144.16 | 1,479,300 | — | — |
| 2025-01-30 | $38.89 | $143.68 | 1,775,100 | — | — |
| 2025-01-29 | $37.28 | $137.73 | 2,408,400 | — | — |
| 2025-01-28 | $39.30 | $145.19 | 1,102,100 | — | — |
| 2025-01-27 | $39.70 | $146.67 | 1,005,800 | — | — |
| 2025-01-24 | $38.85 | $143.53 | 1,301,200 | — | — |
| 2025-01-23 | $37.83 | $139.76 | 918,700 | — | — |
| 2025-01-22 | $38.26 | $141.35 | 999,400 | — | — |
| 2025-01-21 | $39.19 | $144.79 | 792,600 | — | — |
| 2025-01-17 | $38.96 | $143.94 | 1,081,900 | — | — |
| 2025-01-16 | $38.26 | $141.35 | 668,900 | — | — |
| 2025-01-15 | $37.85 | $139.84 | 1,136,000 | — | — |
| 2025-01-14 | $37.17 | $137.33 | 786,700 | — | — |
| 2025-01-13 | $36.09 | $133.34 | 1,003,200 | — | — |
| 2025-01-10 | $35.54 | $131.30 | 1,380,300 | — | — |
| 2025-01-08 | $37.07 | $136.96 | 1,267,100 | — | — |
| 2025-01-07 | $37.99 | $140.36 | 1,154,200 | — | — |
| 2025-01-06 | $39.53 | $146.04 | 655,500 | — | — |
| 2025-01-03 | $40.63 | $150.11 | 692,700 | — | — |
| 2025-01-02 | $39.85 | $147.23 | 1,011,300 | — | — |