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
- 1997-08-07 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 | $45.57 | $66.80 | 525,100 | — | — |
| 2025-12-30 | $45.49 | $66.68 | 592,200 | — | — |
| 2025-12-29 | $45.54 | $66.76 | 775,100 | — | — |
| 2025-12-26 | $46.25 | $67.80 | 1,089,500 | — | — |
| 2025-12-24 | $45.18 | $66.23 | 423,900 | — | — |
| 2025-12-23 | $45.24 | $66.32 | 625,800 | — | — |
| 2025-12-22 | $45.08 | $66.08 | 1,017,400 | — | — |
| 2025-12-19 | $44.65 | $65.45 | 858,200 | — | — |
| 2025-12-18 | $45.00 | $65.96 | 948,800 | — | — |
| 2025-12-17 | $45.21 | $66.27 | 1,541,200 | — | — |
| 2025-12-16 | $45.72 | $67.02 | 1,263,300 | — | — |
| 2025-12-15 | $46.16 | $67.66 | 835,800 | — | — |
| 2025-12-12 | $46.23 | $67.77 | 1,604,800 | — | — |
| 2025-12-11 | $45.51 | $66.71 | 2,619,000 | — | — |
| 2025-12-10 | $45.00 | $65.96 | 1,115,900 | — | — |
| 2025-12-09 | $43.28 | $63.44 | 1,311,200 | — | — |
| 2025-12-08 | $43.57 | $63.87 | 1,506,100 | — | — |
| 2025-12-05 | $42.26 | $61.95 | 897,200 | — | — |
| 2025-12-04 | $42.63 | $62.49 | 1,468,900 | — | — |
| 2025-12-03 | $43.02 | $63.06 | 2,316,100 | — | — |
| 2025-12-02 | $43.66 | $64.00 | 1,760,600 | — | — |
| 2025-12-01 | $43.60 | $63.91 | 1,111,200 | — | — |
| 2025-11-28 | $43.12 | $63.21 | 565,200 | — | — |
| 2025-11-26 | $43.15 | $63.25 | 1,238,600 | — | — |
| 2025-11-25 | $42.23 | $61.90 | 1,975,000 | — | — |
| 2025-11-24 | $40.62 | $59.54 | 947,900 | — | — |
| 2025-11-21 | $39.79 | $58.33 | 1,328,800 | — | — |
| 2025-11-20 | $39.46 | $57.84 | 1,459,500 | — | — |
| 2025-11-19 | $40.36 | $59.16 | 911,900 | — | — |
| 2025-11-18 | $39.30 | $57.61 | 1,283,400 | — | — |
| 2025-11-17 | $39.27 | $57.56 | 828,500 | — | — |
| 2025-11-14 | $39.47 | $57.86 | 1,139,200 | — | — |
| 2025-11-13 | $39.90 | $58.49 | 1,065,800 | — | — |
| 2025-11-12 | $40.72 | $59.29 | 924,600 | — | — |
| 2025-11-11 | $39.94 | $58.15 | 801,500 | — | — |
| 2025-11-10 | $39.57 | $57.61 | 1,371,600 | — | — |
| 2025-11-07 | $39.16 | $57.02 | 2,699,800 | — | — |
| 2025-11-06 | $37.86 | $55.12 | 2,448,500 | — | — |
| 2025-11-05 | $37.42 | $54.48 | 1,525,000 | — | — |
| 2025-11-04 | $36.91 | $53.74 | 1,581,300 | — | — |
| 2025-11-03 | $38.17 | $55.57 | 817,800 | — | — |
| 2025-10-31 | $38.09 | $55.46 | 1,592,600 | — | — |
| 2025-10-30 | $38.28 | $55.73 | 874,700 | — | — |
| 2025-10-29 | $39.02 | $56.81 | 1,191,000 | — | — |
| 2025-10-28 | $39.77 | $57.90 | 966,000 | — | — |
| 2025-10-27 | $39.60 | $57.66 | 858,200 | — | — |
| 2025-10-24 | $39.12 | $56.96 | 682,900 | — | — |
| 2025-10-23 | $38.90 | $56.64 | 742,800 | — | — |
| 2025-10-22 | $38.82 | $56.52 | 1,250,300 | — | — |
| 2025-10-21 | $38.10 | $55.47 | 1,027,300 | — | — |
| 2025-10-20 | $38.69 | $56.33 | 904,400 | — | — |
| 2025-10-17 | $38.48 | $56.03 | 970,600 | — | — |
| 2025-10-16 | $38.78 | $56.46 | 1,616,100 | — | — |
| 2025-10-15 | $38.32 | $55.79 | 1,184,900 | — | — |
| 2025-10-14 | $38.34 | $55.82 | 975,600 | — | — |
| 2025-10-13 | $38.35 | $55.84 | 1,638,000 | — | — |
| 2025-10-10 | $37.18 | $54.13 | 2,050,700 | — | — |
| 2025-10-09 | $39.52 | $57.54 | 1,779,600 | — | — |
| 2025-10-08 | $40.93 | $59.59 | 3,029,600 | — | — |
| 2025-10-07 | $38.57 | $56.16 | 1,472,200 | — | — |
| 2025-10-06 | $38.92 | $56.67 | 1,499,600 | — | — |
| 2025-10-03 | $38.41 | $55.92 | 2,525,200 | — | — |
| 2025-10-02 | $38.16 | $55.56 | 1,444,500 | — | — |
| 2025-10-01 | $38.27 | $55.72 | 2,003,800 | — | — |
| 2025-09-30 | $36.15 | $52.63 | 1,115,300 | — | — |
| 2025-09-29 | $36.50 | $53.14 | 1,110,500 | — | — |
| 2025-09-26 | $36.94 | $53.78 | 1,528,200 | — | — |
| 2025-09-25 | $36.19 | $52.69 | 1,234,400 | — | — |
| 2025-09-24 | $35.82 | $52.15 | 767,100 | — | — |
| 2025-09-23 | $35.94 | $52.33 | 920,500 | — | — |
| 2025-09-22 | $35.81 | $52.14 | 995,100 | — | — |
| 2025-09-19 | $35.32 | $51.42 | 980,800 | — | — |
| 2025-09-18 | $34.77 | $50.62 | 995,100 | — | — |
| 2025-09-17 | $34.40 | $50.09 | 603,100 | — | — |
| 2025-09-16 | $34.76 | $50.61 | 839,300 | — | — |
| 2025-09-15 | $35.03 | $51.00 | 812,900 | — | — |
| 2025-09-12 | $34.75 | $50.60 | 957,600 | — | — |
| 2025-09-11 | $35.05 | $51.03 | 1,020,900 | — | — |
| 2025-09-10 | $34.39 | $50.07 | 1,172,000 | — | — |
| 2025-09-09 | $33.77 | $49.17 | 1,401,700 | — | — |
| 2025-09-08 | $34.21 | $49.81 | 1,565,000 | — | — |
| 2025-09-05 | $34.22 | $49.82 | 2,650,000 | — | — |
| 2025-09-04 | $33.23 | $48.38 | 1,912,900 | — | — |
| 2025-09-03 | $32.71 | $47.62 | 1,422,800 | — | — |
| 2025-09-02 | $32.44 | $47.23 | 1,188,900 | — | — |
| 2025-08-29 | $33.36 | $48.57 | 892,600 | — | — |
| 2025-08-28 | $33.15 | $48.27 | 1,451,200 | — | — |
| 2025-08-27 | $32.87 | $47.86 | 1,100,000 | — | — |
| 2025-08-26 | $33.39 | $48.61 | 1,348,000 | — | — |
| 2025-08-25 | $33.92 | $49.39 | 832,900 | — | — |
| 2025-08-22 | $34.00 | $49.50 | 1,259,700 | — | — |
| 2025-08-21 | $33.23 | $48.38 | 1,398,000 | — | — |
| 2025-08-20 | $33.89 | $49.34 | 1,359,400 | — | — |
| 2025-08-19 | $34.51 | $50.25 | 1,941,200 | — | — |
| 2025-08-18 | $34.42 | $50.11 | 2,192,100 | — | — |
| 2025-08-15 | $33.58 | $48.89 | 2,224,200 | — | — |
| 2025-08-14 | $33.91 | $49.37 | 1,172,400 | — | — |
| 2025-08-13 | $33.98 | $49.47 | 1,651,800 | — | — |
| 2025-08-12 | $33.36 | $48.57 | 1,285,200 | — | — |
| 2025-08-11 | $33.02 | $48.08 | 1,639,900 | — | — |
| 2025-08-08 | $33.60 | $48.92 | 2,992,900 | — | — |
| 2025-08-07 | $32.36 | $47.12 | 3,452,000 | — | — |
| 2025-08-06 | $31.67 | $46.11 | 2,145,800 | — | — |
| 2025-08-05 | $31.04 | $45.19 | 1,542,400 | — | — |
| 2025-08-04 | $30.39 | $44.25 | 2,328,900 | — | — |
| 2025-08-01 | $30.95 | $45.06 | 2,895,700 | — | — |
| 2025-07-31 | $31.63 | $46.05 | 3,325,900 | — | — |
| 2025-07-30 | $32.46 | $47.26 | 2,215,200 | — | — |
| 2025-07-29 | $32.99 | $48.03 | 1,606,300 | — | — |
| 2025-07-28 | $33.09 | $48.18 | 1,170,400 | — | — |
| 2025-07-25 | $33.65 | $48.99 | 1,644,900 | — | — |
| 2025-07-24 | $33.59 | $48.91 | 1,555,800 | — | — |
| 2025-07-23 | $34.78 | $50.64 | 2,742,400 | — | — |
| 2025-07-22 | $34.24 | $49.85 | 1,205,300 | — | — |
| 2025-07-21 | $33.64 | $48.98 | 1,595,200 | — | — |
| 2025-07-18 | $32.47 | $47.28 | 1,209,500 | — | — |
| 2025-07-17 | $32.60 | $47.46 | 1,625,100 | — | — |
| 2025-07-16 | $32.75 | $47.68 | 1,699,200 | — | — |
| 2025-07-15 | $33.14 | $48.25 | 1,161,200 | — | — |
| 2025-07-14 | $33.87 | $49.31 | 1,405,800 | — | — |
| 2025-07-11 | $34.46 | $50.17 | 1,022,700 | — | — |
| 2025-07-10 | $34.41 | $50.10 | 1,433,500 | — | — |
| 2025-07-09 | $33.53 | $48.82 | 1,290,500 | — | — |
| 2025-07-08 | $32.90 | $47.90 | 1,204,400 | — | — |
| 2025-07-07 | $32.32 | $47.06 | 1,073,700 | — | — |
| 2025-07-03 | $32.64 | $47.52 | 895,000 | — | — |
| 2025-07-02 | $33.05 | $48.12 | 2,397,700 | — | — |
| 2025-07-01 | $31.22 | $45.46 | 1,555,700 | — | — |
| 2025-06-30 | $31.58 | $45.98 | 969,700 | — | — |
| 2025-06-27 | $31.26 | $45.51 | 1,524,800 | — | — |
| 2025-06-26 | $31.65 | $46.08 | 962,900 | — | — |
| 2025-06-25 | $31.01 | $45.15 | 905,500 | — | — |
| 2025-06-24 | $30.98 | $45.11 | 1,126,200 | — | — |
| 2025-06-23 | $30.55 | $44.48 | 914,000 | — | — |
| 2025-06-20 | $29.97 | $43.64 | 1,370,400 | — | — |
| 2025-06-18 | $30.68 | $44.67 | 1,516,300 | — | — |
| 2025-06-17 | $30.26 | $44.06 | 1,046,000 | — | — |
| 2025-06-16 | $30.99 | $45.12 | 1,240,900 | — | — |
| 2025-06-13 | $30.13 | $43.87 | 1,049,100 | — | — |
| 2025-06-12 | $30.59 | $44.54 | 742,700 | — | — |
| 2025-06-11 | $30.72 | $44.73 | 1,439,000 | — | — |
| 2025-06-10 | $30.59 | $44.54 | 1,651,700 | — | — |
| 2025-06-09 | $30.38 | $44.23 | 2,753,000 | — | — |
| 2025-06-06 | $30.11 | $43.84 | 1,311,700 | — | — |
| 2025-06-05 | $30.55 | $44.48 | 1,020,100 | — | — |
| 2025-06-04 | $30.33 | $44.16 | 1,195,200 | — | — |
| 2025-06-03 | $30.12 | $43.85 | 1,529,600 | — | — |
| 2025-06-02 | $30.62 | $44.58 | 2,015,100 | — | — |
| 2025-05-30 | $30.58 | $44.52 | 1,198,600 | — | — |
| 2025-05-29 | $30.53 | $44.45 | 2,315,400 | — | — |
| 2025-05-28 | $30.60 | $44.55 | 823,000 | — | — |
| 2025-05-27 | $31.27 | $45.53 | 1,486,100 | — | — |
| 2025-05-23 | $30.36 | $44.20 | 3,350,000 | — | — |
| 2025-05-22 | $29.96 | $43.62 | 3,663,500 | — | — |
| 2025-05-21 | $30.84 | $44.90 | 2,307,300 | — | — |
| 2025-05-20 | $31.14 | $45.34 | 1,107,200 | — | — |
| 2025-05-19 | $31.19 | $45.41 | 1,203,600 | — | — |
| 2025-05-16 | $30.71 | $44.71 | 1,211,600 | — | — |
| 2025-05-15 | $31.03 | $44.78 | 1,411,600 | — | — |
| 2025-05-14 | $31.37 | $45.27 | 1,354,000 | — | — |
| 2025-05-13 | $31.45 | $45.38 | 883,500 | — | — |
| 2025-05-12 | $31.20 | $45.02 | 1,571,900 | — | — |
| 2025-05-09 | $30.27 | $43.68 | 915,500 | — | — |
| 2025-05-08 | $29.81 | $43.02 | 1,162,600 | — | — |
| 2025-05-07 | $29.90 | $43.15 | 1,038,000 | — | — |
| 2025-05-06 | $30.07 | $43.39 | 1,096,500 | — | — |
| 2025-05-05 | $30.33 | $43.77 | 756,600 | — | — |
| 2025-05-02 | $30.64 | $44.22 | 1,455,000 | — | — |
| 2025-05-01 | $29.70 | $42.86 | 1,350,400 | — | — |
| 2025-04-30 | $29.69 | $42.84 | 2,530,300 | — | — |
| 2025-04-29 | $30.19 | $43.57 | 1,945,500 | — | — |
| 2025-04-28 | $30.26 | $43.67 | 1,738,900 | — | — |
| 2025-04-25 | $29.58 | $42.69 | 1,693,600 | — | — |
| 2025-04-24 | $29.41 | $42.44 | 1,639,200 | — | — |
| 2025-04-23 | $28.89 | $41.69 | 2,727,700 | — | — |
| 2025-04-22 | $27.77 | $40.07 | 2,184,000 | — | — |
| 2025-04-21 | $26.55 | $38.31 | 1,072,300 | — | — |
| 2025-04-17 | $27.23 | $39.29 | 1,656,100 | — | — |
| 2025-04-16 | $26.92 | $38.85 | 1,403,500 | — | — |
| 2025-04-15 | $26.91 | $38.83 | 1,246,000 | — | — |
| 2025-04-14 | $26.73 | $38.57 | 1,936,400 | — | — |
| 2025-04-11 | $26.86 | $38.76 | 3,247,000 | — | — |
| 2025-04-10 | $25.48 | $36.77 | 3,124,200 | — | — |
| 2025-04-09 | $26.97 | $38.92 | 4,928,600 | — | — |
| 2025-04-08 | $23.47 | $33.87 | 3,640,300 | — | — |
| 2025-04-07 | $24.32 | $35.10 | 3,278,200 | — | — |
| 2025-04-04 | $24.74 | $35.70 | 3,356,200 | — | — |
| 2025-04-03 | $26.95 | $38.89 | 2,682,800 | — | — |
| 2025-04-02 | $29.07 | $41.95 | 1,004,500 | — | — |
| 2025-04-01 | $28.99 | $41.83 | 1,529,500 | — | — |
| 2025-03-31 | $28.85 | $41.63 | 2,321,100 | — | — |
| 2025-03-28 | $28.78 | $41.53 | 2,800,600 | — | — |
| 2025-03-27 | $29.72 | $42.89 | 2,626,300 | — | — |
| 2025-03-26 | $30.77 | $44.40 | 2,398,000 | — | — |
| 2025-03-25 | $31.55 | $45.53 | 1,503,600 | — | — |
| 2025-03-24 | $31.79 | $45.88 | 1,366,100 | — | — |
| 2025-03-21 | $31.58 | $45.57 | 1,888,700 | — | — |
| 2025-03-20 | $32.00 | $46.18 | 1,493,500 | — | — |
| 2025-03-19 | $33.06 | $47.71 | 1,673,300 | — | — |
| 2025-03-18 | $32.52 | $46.93 | 1,675,800 | — | — |
| 2025-03-17 | $32.04 | $46.24 | 1,485,100 | — | — |
| 2025-03-14 | $32.22 | $46.50 | 2,985,600 | — | — |
| 2025-03-13 | $30.81 | $44.46 | 2,371,900 | — | — |
| 2025-03-12 | $30.52 | $44.04 | 4,202,000 | — | — |
| 2025-03-11 | $32.06 | $46.26 | 3,247,100 | — | — |
| 2025-03-10 | $31.47 | $45.41 | 3,497,000 | — | — |
| 2025-03-07 | $33.15 | $47.84 | 6,530,800 | — | — |
| 2025-03-06 | $33.93 | $48.96 | 7,072,800 | — | — |
| 2025-03-05 | $33.69 | $48.62 | 6,101,600 | — | — |
| 2025-03-04 | $30.26 | $43.67 | 5,659,500 | — | — |
| 2025-03-03 | $29.48 | $42.54 | 4,528,000 | — | — |
| 2025-02-28 | $27.74 | $40.03 | 3,473,600 | — | — |
| 2025-02-27 | $28.38 | $40.95 | 863,900 | — | — |
| 2025-02-26 | $28.98 | $41.82 | 2,105,400 | — | — |
| 2025-02-25 | $27.91 | $40.28 | 1,082,400 | — | — |
| 2025-02-24 | $27.82 | $40.15 | 1,076,700 | — | — |
| 2025-02-21 | $27.80 | $40.12 | 1,922,000 | — | — |
| 2025-02-20 | $28.00 | $40.41 | 1,323,200 | — | — |
| 2025-02-19 | $28.12 | $40.58 | 2,093,300 | — | — |
| 2025-02-18 | $28.89 | $41.69 | 1,776,900 | — | — |
| 2025-02-14 | $28.57 | $41.23 | 1,547,100 | — | — |
| 2025-02-13 | $28.71 | $41.43 | 2,496,700 | — | — |
| 2025-02-12 | $29.02 | $41.88 | 4,921,400 | — | — |
| 2025-02-11 | $27.37 | $39.50 | 2,442,500 | — | — |
| 2025-02-10 | $28.12 | $40.58 | 2,026,600 | — | — |
| 2025-02-07 | $27.84 | $40.18 | 3,249,400 | — | — |
| 2025-02-06 | $28.33 | $40.88 | 6,725,800 | — | — |
| 2025-02-05 | $25.48 | $36.77 | 2,552,800 | — | — |
| 2025-02-04 | $25.09 | $36.21 | 1,724,600 | — | — |
| 2025-02-03 | $24.34 | $35.12 | 2,287,800 | — | — |
| 2025-01-31 | $24.71 | $35.66 | 1,214,600 | — | — |
| 2025-01-30 | $25.23 | $36.41 | 1,282,000 | — | — |
| 2025-01-29 | $24.70 | $35.64 | 1,149,300 | — | — |
| 2025-01-28 | $24.78 | $35.76 | 1,597,600 | — | — |
| 2025-01-27 | $24.98 | $36.05 | 2,798,000 | — | — |
| 2025-01-24 | $24.90 | $35.93 | 2,461,200 | — | — |
| 2025-01-23 | $24.00 | $34.63 | 2,111,000 | — | — |
| 2025-01-22 | $23.29 | $33.61 | 1,420,400 | — | — |
| 2025-01-21 | $23.93 | $34.53 | 1,901,300 | — | — |
| 2025-01-17 | $23.26 | $33.57 | 1,730,300 | — | — |
| 2025-01-16 | $23.18 | $33.45 | 1,357,900 | — | — |
| 2025-01-15 | $23.23 | $33.52 | 1,872,100 | — | — |
| 2025-01-14 | $22.44 | $32.38 | 2,726,600 | — | — |
| 2025-01-13 | $22.29 | $32.17 | 1,509,300 | — | — |
| 2025-01-10 | $22.06 | $31.83 | 2,066,200 | — | — |
| 2025-01-08 | $21.82 | $31.49 | 2,578,000 | — | — |
| 2025-01-07 | $21.95 | $31.68 | 1,596,200 | — | — |
| 2025-01-06 | $22.03 | $31.79 | 1,926,600 | — | — |
| 2025-01-03 | $22.19 | $32.02 | 2,202,200 | — | — |
| 2025-01-02 | $22.86 | $32.99 | 1,217,400 | — | — |