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
- 1997-12-12 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 | $35.54 | $41.09 | 532,500 | — | — |
| 2025-12-30 | $35.99 | $41.61 | 823,000 | — | — |
| 2025-12-29 | $35.90 | $41.51 | 1,175,700 | — | — |
| 2025-12-26 | $37.30 | $43.13 | 470,400 | — | — |
| 2025-12-24 | $37.16 | $42.97 | 290,800 | — | — |
| 2025-12-23 | $37.06 | $42.85 | 854,100 | — | — |
| 2025-12-22 | $37.03 | $42.82 | 895,900 | — | — |
| 2025-12-19 | $36.58 | $42.29 | 10,008,000 | — | — |
| 2025-12-18 | $36.17 | $41.82 | 848,300 | — | — |
| 2025-12-17 | $36.10 | $41.74 | 1,007,800 | — | — |
| 2025-12-16 | $36.14 | $41.79 | 887,400 | — | — |
| 2025-12-15 | $36.34 | $42.02 | 707,200 | — | — |
| 2025-12-12 | $36.47 | $42.17 | 770,000 | — | — |
| 2025-12-11 | $37.35 | $43.19 | 724,100 | — | — |
| 2025-12-10 | $37.55 | $43.42 | 1,040,600 | — | — |
| 2025-12-09 | $36.37 | $42.05 | 1,110,700 | — | — |
| 2025-12-08 | $37.24 | $43.06 | 931,500 | — | — |
| 2025-12-05 | $36.51 | $42.21 | 1,039,300 | — | — |
| 2025-12-04 | $36.58 | $42.29 | 637,800 | — | — |
| 2025-12-03 | $36.19 | $41.84 | 784,200 | — | — |
| 2025-12-02 | $34.56 | $39.96 | 673,600 | — | — |
| 2025-12-01 | $33.69 | $38.95 | 851,100 | — | — |
| 2025-11-28 | $33.60 | $38.85 | 333,700 | — | — |
| 2025-11-26 | $33.73 | $38.76 | 889,200 | — | — |
| 2025-11-25 | $33.51 | $38.50 | 527,700 | — | — |
| 2025-11-24 | $33.22 | $38.17 | 948,200 | — | — |
| 2025-11-21 | $33.06 | $37.99 | 1,284,800 | — | — |
| 2025-11-20 | $30.92 | $35.53 | 857,100 | — | — |
| 2025-11-19 | $31.59 | $36.30 | 737,900 | — | — |
| 2025-11-18 | $31.83 | $36.57 | 1,256,200 | — | — |
| 2025-11-17 | $32.29 | $37.10 | 1,040,000 | — | — |
| 2025-11-14 | $34.60 | $39.76 | 677,000 | — | — |
| 2025-11-13 | $34.75 | $39.93 | 825,700 | — | — |
| 2025-11-12 | $35.66 | $40.97 | 783,300 | — | — |
| 2025-11-11 | $35.39 | $40.66 | 711,100 | — | — |
| 2025-11-10 | $35.68 | $41.00 | 900,300 | — | — |
| 2025-11-07 | $35.30 | $40.56 | 1,224,900 | — | — |
| 2025-11-06 | $36.52 | $41.96 | 1,339,700 | — | — |
| 2025-11-05 | $39.59 | $45.49 | 1,764,000 | — | — |
| 2025-11-04 | $38.96 | $44.77 | 1,075,200 | — | — |
| 2025-11-03 | $41.62 | $47.82 | 787,800 | — | — |
| 2025-10-31 | $41.89 | $48.13 | 1,354,700 | — | — |
| 2025-10-30 | $40.87 | $46.96 | 886,300 | — | — |
| 2025-10-29 | $41.49 | $47.67 | 942,800 | — | — |
| 2025-10-28 | $42.66 | $49.02 | 816,900 | — | — |
| 2025-10-27 | $43.04 | $49.45 | 1,013,600 | — | — |
| 2025-10-24 | $43.01 | $49.42 | 748,400 | — | — |
| 2025-10-23 | $43.70 | $50.21 | 767,800 | — | — |
| 2025-10-22 | $42.39 | $48.71 | 1,251,400 | — | — |
| 2025-10-21 | $44.70 | $51.36 | 1,253,000 | — | — |
| 2025-10-20 | $45.30 | $52.05 | 1,220,400 | — | — |
| 2025-10-17 | $45.48 | $52.26 | 1,272,800 | — | — |
| 2025-10-16 | $47.03 | $54.04 | 1,993,300 | — | — |
| 2025-10-15 | $48.83 | $56.11 | 3,329,700 | — | — |
| 2025-10-14 | $47.03 | $54.04 | 7,570,600 | — | — |
| 2025-10-13 | $43.15 | $49.58 | 7,338,200 | — | — |
| 2025-10-10 | $34.64 | $39.80 | 1,566,200 | — | — |
| 2025-10-09 | $37.51 | $43.10 | 539,200 | — | — |
| 2025-10-08 | $38.43 | $44.16 | 450,200 | — | — |
| 2025-10-07 | $37.71 | $43.33 | 709,400 | — | — |
| 2025-10-06 | $39.04 | $44.86 | 670,300 | — | — |
| 2025-10-03 | $38.60 | $44.35 | 619,800 | — | — |
| 2025-10-02 | $38.93 | $44.73 | 704,900 | — | — |
| 2025-10-01 | $38.78 | $44.56 | 979,900 | — | — |
| 2025-09-30 | $40.21 | $46.20 | 759,900 | — | — |
| 2025-09-29 | $39.37 | $45.24 | 480,600 | — | — |
| 2025-09-26 | $40.02 | $45.98 | 651,300 | — | — |
| 2025-09-25 | $39.62 | $45.52 | 838,800 | — | — |
| 2025-09-24 | $40.81 | $46.89 | 555,100 | — | — |
| 2025-09-23 | $41.54 | $47.73 | 725,200 | — | — |
| 2025-09-22 | $43.05 | $49.47 | 610,000 | — | — |
| 2025-09-19 | $42.95 | $49.35 | 1,668,500 | — | — |
| 2025-09-18 | $45.57 | $52.36 | 575,600 | — | — |
| 2025-09-17 | $44.59 | $51.24 | 443,000 | — | — |
| 2025-09-16 | $45.13 | $51.86 | 536,300 | — | — |
| 2025-09-15 | $44.87 | $51.56 | 732,000 | — | — |
| 2025-09-12 | $44.16 | $50.74 | 587,600 | — | — |
| 2025-09-11 | $45.62 | $52.42 | 771,300 | — | — |
| 2025-09-10 | $44.48 | $51.11 | 674,700 | — | — |
| 2025-09-09 | $44.67 | $51.33 | 427,300 | — | — |
| 2025-09-08 | $44.99 | $51.70 | 508,700 | — | — |
| 2025-09-05 | $44.91 | $51.60 | 423,400 | — | — |
| 2025-09-04 | $44.73 | $51.40 | 618,500 | — | — |
| 2025-09-03 | $43.91 | $50.45 | 507,100 | — | — |
| 2025-09-02 | $44.54 | $51.18 | 625,200 | — | — |
| 2025-08-29 | $45.10 | $51.82 | 442,700 | — | — |
| 2025-08-28 | $46.34 | $53.00 | 407,100 | — | — |
| 2025-08-27 | $46.73 | $53.45 | 540,000 | — | — |
| 2025-08-26 | $46.10 | $52.73 | 535,000 | — | — |
| 2025-08-25 | $46.51 | $53.20 | 422,500 | — | — |
| 2025-08-22 | $47.42 | $54.24 | 552,400 | — | — |
| 2025-08-21 | $45.05 | $51.53 | 666,300 | — | — |
| 2025-08-20 | $45.60 | $52.16 | 619,200 | — | — |
| 2025-08-19 | $46.51 | $53.20 | 651,200 | — | — |
| 2025-08-18 | $46.26 | $52.91 | 449,000 | — | — |
| 2025-08-15 | $46.30 | $52.96 | 518,600 | — | — |
| 2025-08-14 | $47.26 | $54.06 | 474,900 | — | — |
| 2025-08-13 | $48.44 | $55.41 | 650,300 | — | — |
| 2025-08-12 | $46.22 | $52.87 | 853,000 | — | — |
| 2025-08-11 | $43.84 | $50.15 | 1,061,000 | — | — |
| 2025-08-08 | $44.18 | $50.53 | 859,500 | — | — |
| 2025-08-07 | $43.13 | $49.33 | 1,660,700 | — | — |
| 2025-08-06 | $47.49 | $54.32 | 590,200 | — | — |
| 2025-08-05 | $48.29 | $55.24 | 680,200 | — | — |
| 2025-08-04 | $49.37 | $56.47 | 655,300 | — | — |
| 2025-08-01 | $47.63 | $54.48 | 681,900 | — | — |
| 2025-07-31 | $48.52 | $55.50 | 816,500 | — | — |
| 2025-07-30 | $49.66 | $56.80 | 1,026,400 | — | — |
| 2025-07-29 | $50.74 | $58.04 | 714,300 | — | — |
| 2025-07-28 | $52.48 | $60.03 | 411,600 | — | — |
| 2025-07-25 | $52.01 | $59.49 | 261,200 | — | — |
| 2025-07-24 | $52.42 | $59.96 | 425,700 | — | — |
| 2025-07-23 | $53.00 | $60.62 | 314,300 | — | — |
| 2025-07-22 | $54.01 | $61.78 | 368,900 | — | — |
| 2025-07-21 | $54.32 | $62.13 | 291,400 | — | — |
| 2025-07-18 | $54.25 | $62.05 | 350,400 | — | — |
| 2025-07-17 | $54.16 | $61.95 | 333,100 | — | — |
| 2025-07-16 | $53.70 | $61.42 | 616,700 | — | — |
| 2025-07-15 | $54.05 | $61.82 | 482,500 | — | — |
| 2025-07-14 | $56.66 | $64.81 | 271,500 | — | — |
| 2025-07-11 | $58.04 | $66.39 | 345,700 | — | — |
| 2025-07-10 | $58.70 | $67.14 | 371,000 | — | — |
| 2025-07-09 | $58.08 | $66.43 | 385,000 | — | — |
| 2025-07-08 | $58.26 | $66.64 | 519,400 | — | — |
| 2025-07-07 | $56.45 | $64.57 | 412,200 | — | — |
| 2025-07-03 | $59.54 | $68.10 | 208,300 | — | — |
| 2025-07-02 | $59.17 | $67.68 | 394,600 | — | — |
| 2025-07-01 | $57.58 | $65.86 | 515,500 | — | — |
| 2025-06-30 | $55.90 | $63.94 | 374,200 | — | — |
| 2025-06-27 | $55.75 | $63.77 | 473,200 | — | — |
| 2025-06-26 | $56.45 | $64.57 | 238,600 | — | — |
| 2025-06-25 | $55.99 | $64.04 | 264,500 | — | — |
| 2025-06-24 | $55.96 | $64.01 | 305,400 | — | — |
| 2025-06-23 | $54.87 | $62.76 | 401,300 | — | — |
| 2025-06-20 | $53.49 | $61.18 | 836,200 | — | — |
| 2025-06-18 | $54.04 | $61.81 | 647,900 | — | — |
| 2025-06-17 | $54.45 | $62.28 | 553,000 | — | — |
| 2025-06-16 | $56.69 | $64.84 | 379,500 | — | — |
| 2025-06-13 | $55.13 | $63.06 | 369,800 | — | — |
| 2025-06-12 | $57.62 | $65.91 | 310,200 | — | — |
| 2025-06-11 | $57.79 | $66.10 | 308,600 | — | — |
| 2025-06-10 | $58.03 | $66.38 | 430,300 | — | — |
| 2025-06-09 | $56.85 | $65.03 | 418,200 | — | — |
| 2025-06-06 | $54.74 | $62.61 | 463,800 | — | — |
| 2025-06-05 | $53.76 | $61.49 | 530,900 | — | — |
| 2025-06-04 | $54.55 | $62.40 | 1,023,700 | — | — |
| 2025-06-03 | $50.92 | $58.24 | 1,238,600 | — | — |
| 2025-06-02 | $49.71 | $56.86 | 685,900 | — | — |
| 2025-05-30 | $49.73 | $56.88 | 861,500 | — | — |
| 2025-05-29 | $50.64 | $57.68 | 355,800 | — | — |
| 2025-05-28 | $49.94 | $56.89 | 372,200 | — | — |
| 2025-05-27 | $51.18 | $58.30 | 435,700 | — | — |
| 2025-05-23 | $49.86 | $56.79 | 479,500 | — | — |
| 2025-05-22 | $50.51 | $57.54 | 419,200 | — | — |
| 2025-05-21 | $51.19 | $58.31 | 400,500 | — | — |
| 2025-05-20 | $52.83 | $60.18 | 376,800 | — | — |
| 2025-05-19 | $52.58 | $59.89 | 436,200 | — | — |
| 2025-05-16 | $53.97 | $61.48 | 641,400 | — | — |
| 2025-05-15 | $54.26 | $61.81 | 524,300 | — | — |
| 2025-05-14 | $54.82 | $62.44 | 795,300 | — | — |
| 2025-05-13 | $55.35 | $63.05 | 1,188,200 | — | — |
| 2025-05-12 | $59.01 | $67.22 | 1,041,300 | — | — |
| 2025-05-09 | $54.11 | $61.64 | 802,200 | — | — |
| 2025-05-08 | $51.74 | $58.94 | 399,700 | — | — |
| 2025-05-07 | $50.33 | $57.33 | 403,900 | — | — |
| 2025-05-06 | $50.10 | $57.07 | 401,700 | — | — |
| 2025-05-05 | $50.54 | $57.57 | 449,000 | — | — |
| 2025-05-02 | $51.13 | $58.24 | 407,000 | — | — |
| 2025-05-01 | $49.26 | $56.11 | 813,200 | — | — |
| 2025-04-30 | $49.12 | $55.95 | 647,900 | — | — |
| 2025-04-29 | $49.19 | $56.03 | 450,200 | — | — |
| 2025-04-28 | $50.47 | $57.49 | 477,200 | — | — |
| 2025-04-25 | $50.68 | $57.73 | 403,900 | — | — |
| 2025-04-24 | $50.19 | $57.17 | 510,500 | — | — |
| 2025-04-23 | $47.16 | $53.72 | 407,300 | — | — |
| 2025-04-22 | $46.24 | $52.67 | 511,000 | — | — |
| 2025-04-21 | $46.26 | $52.69 | 477,600 | — | — |
| 2025-04-17 | $45.41 | $51.73 | 380,100 | — | — |
| 2025-04-16 | $44.92 | $51.17 | 383,100 | — | — |
| 2025-04-15 | $45.56 | $51.90 | 436,700 | — | — |
| 2025-04-14 | $45.99 | $52.39 | 640,500 | — | — |
| 2025-04-11 | $45.09 | $51.36 | 627,200 | — | — |
| 2025-04-10 | $44.61 | $50.81 | 619,000 | — | — |
| 2025-04-09 | $48.33 | $55.05 | 979,300 | — | — |
| 2025-04-08 | $42.13 | $47.99 | 1,104,200 | — | — |
| 2025-04-07 | $43.28 | $49.30 | 1,535,100 | — | — |
| 2025-04-04 | $43.68 | $49.76 | 1,337,800 | — | — |
| 2025-04-03 | $44.90 | $51.14 | 782,800 | — | — |
| 2025-04-02 | $51.32 | $58.46 | 517,100 | — | — |
| 2025-04-01 | $51.24 | $58.37 | 753,100 | — | — |
| 2025-03-31 | $50.50 | $57.52 | 808,900 | — | — |
| 2025-03-28 | $50.98 | $58.07 | 544,700 | — | — |
| 2025-03-27 | $54.55 | $62.14 | 443,100 | — | — |
| 2025-03-26 | $55.35 | $63.05 | 258,500 | — | — |
| 2025-03-25 | $55.74 | $63.49 | 307,500 | — | — |
| 2025-03-24 | $56.45 | $64.30 | 345,600 | — | — |
| 2025-03-21 | $54.88 | $62.51 | 808,100 | — | — |
| 2025-03-20 | $55.59 | $63.32 | 466,700 | — | — |
| 2025-03-19 | $57.16 | $65.11 | 328,600 | — | — |
| 2025-03-18 | $57.27 | $65.24 | 344,200 | — | — |
| 2025-03-17 | $57.72 | $65.75 | 421,900 | — | — |
| 2025-03-14 | $57.25 | $65.21 | 585,500 | — | — |
| 2025-03-13 | $56.09 | $63.89 | 742,900 | — | — |
| 2025-03-12 | $56.62 | $64.49 | 537,400 | — | — |
| 2025-03-11 | $55.46 | $63.17 | 786,400 | — | — |
| 2025-03-10 | $59.37 | $67.63 | 747,000 | — | — |
| 2025-03-07 | $62.78 | $71.51 | 548,100 | — | — |
| 2025-03-06 | $59.67 | $67.97 | 290,300 | — | — |
| 2025-03-05 | $59.45 | $67.72 | 578,200 | — | — |
| 2025-03-04 | $58.84 | $67.02 | 719,000 | — | — |
| 2025-03-03 | $58.43 | $66.56 | 468,700 | — | — |
| 2025-02-28 | $60.80 | $69.26 | 466,000 | — | — |
| 2025-02-27 | $60.60 | $68.79 | 677,300 | — | — |
| 2025-02-26 | $64.35 | $73.05 | 577,000 | — | — |
| 2025-02-25 | $63.57 | $72.16 | 798,200 | — | — |
| 2025-02-24 | $64.89 | $73.66 | 650,700 | — | — |
| 2025-02-21 | $64.76 | $73.51 | 1,319,800 | — | — |
| 2025-02-20 | $66.70 | $75.71 | 954,400 | — | — |
| 2025-02-19 | $64.48 | $73.19 | 685,600 | — | — |
| 2025-02-18 | $61.81 | $70.16 | 456,100 | — | — |
| 2025-02-14 | $59.58 | $67.63 | 301,400 | — | — |
| 2025-02-13 | $59.77 | $67.85 | 236,900 | — | — |
| 2025-02-12 | $59.09 | $67.08 | 342,500 | — | — |
| 2025-02-11 | $58.34 | $66.22 | 369,400 | — | — |
| 2025-02-10 | $57.86 | $65.68 | 646,300 | — | — |
| 2025-02-07 | $59.68 | $67.74 | 948,400 | — | — |
| 2025-02-06 | $60.75 | $68.96 | 644,500 | — | — |
| 2025-02-05 | $62.50 | $70.95 | 340,300 | — | — |
| 2025-02-04 | $61.21 | $69.48 | 408,900 | — | — |
| 2025-02-03 | $60.37 | $68.53 | 396,600 | — | — |
| 2025-01-31 | $62.32 | $70.74 | 783,700 | — | — |
| 2025-01-30 | $60.05 | $68.16 | 348,000 | — | — |
| 2025-01-29 | $59.11 | $67.10 | 379,600 | — | — |
| 2025-01-28 | $58.86 | $66.81 | 458,100 | — | — |
| 2025-01-27 | $60.99 | $69.23 | 504,300 | — | — |
| 2025-01-24 | $61.93 | $70.30 | 499,900 | — | — |
| 2025-01-23 | $62.94 | $71.45 | 443,400 | — | — |
| 2025-01-22 | $62.93 | $71.43 | 409,000 | — | — |
| 2025-01-21 | $63.25 | $71.80 | 405,900 | — | — |
| 2025-01-17 | $62.22 | $70.63 | 545,600 | — | — |
| 2025-01-16 | $60.90 | $69.13 | 453,400 | — | — |
| 2025-01-15 | $62.65 | $71.12 | 393,700 | — | — |
| 2025-01-14 | $61.63 | $69.96 | 413,100 | — | — |
| 2025-01-13 | $60.10 | $68.22 | 434,800 | — | — |
| 2025-01-10 | $59.88 | $67.97 | 328,000 | — | — |
| 2025-01-08 | $61.36 | $69.65 | 431,800 | — | — |
| 2025-01-07 | $62.56 | $71.01 | 377,300 | — | — |
| 2025-01-06 | $63.33 | $71.89 | 299,100 | — | — |
| 2025-01-03 | $61.74 | $70.08 | 255,200 | — | — |
| 2025-01-02 | $60.75 | $68.96 | 620,600 | — | — |