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
- 1996-06-28 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 | $44.97 | $48.77 | 665,300 | — | — |
| 2025-12-30 | $45.32 | $49.15 | 787,900 | — | — |
| 2025-12-29 | $45.60 | $49.45 | 1,050,400 | — | — |
| 2025-12-26 | $45.37 | $49.21 | 719,600 | — | — |
| 2025-12-24 | $45.48 | $49.32 | 360,400 | — | — |
| 2025-12-23 | $45.61 | $49.47 | 1,019,100 | — | — |
| 2025-12-22 | $46.05 | $49.94 | 951,000 | — | — |
| 2025-12-19 | $45.58 | $49.43 | 2,217,300 | — | — |
| 2025-12-18 | $44.96 | $48.76 | 1,269,200 | — | — |
| 2025-12-17 | $45.21 | $49.03 | 1,441,700 | — | — |
| 2025-12-16 | $45.01 | $48.81 | 1,454,000 | — | — |
| 2025-12-15 | $45.44 | $49.28 | 1,152,500 | — | — |
| 2025-12-12 | $45.22 | $49.04 | 977,200 | — | — |
| 2025-12-11 | $45.44 | $49.28 | 966,500 | — | — |
| 2025-12-10 | $45.66 | $49.52 | 875,000 | — | — |
| 2025-12-09 | $45.56 | $49.41 | 860,800 | — | — |
| 2025-12-08 | $45.86 | $49.74 | 1,356,300 | — | — |
| 2025-12-05 | $47.01 | $50.98 | 1,854,300 | — | — |
| 2025-12-04 | $47.08 | $51.06 | 1,851,800 | — | — |
| 2025-12-03 | $46.82 | $50.78 | 1,326,200 | — | — |
| 2025-12-02 | $46.94 | $50.91 | 1,254,400 | — | — |
| 2025-12-01 | $47.34 | $51.34 | 1,001,000 | — | — |
| 2025-11-28 | $47.75 | $51.79 | 302,000 | — | — |
| 2025-11-26 | $48.10 | $52.17 | 1,029,400 | — | — |
| 2025-11-25 | $48.56 | $52.67 | 1,026,200 | — | — |
| 2025-11-24 | $47.22 | $51.21 | 1,243,800 | — | — |
| 2025-11-21 | $46.84 | $50.80 | 833,000 | — | — |
| 2025-11-20 | $45.67 | $49.53 | 1,461,000 | — | — |
| 2025-11-19 | $44.43 | $48.19 | 1,280,800 | — | — |
| 2025-11-18 | $44.35 | $48.10 | 1,396,000 | — | — |
| 2025-11-17 | $44.13 | $47.86 | 1,999,400 | — | — |
| 2025-11-14 | $44.32 | $48.07 | 1,279,300 | — | — |
| 2025-11-13 | $44.65 | $48.42 | 866,000 | — | — |
| 2025-11-12 | $44.53 | $48.29 | 978,300 | — | — |
| 2025-11-11 | $44.22 | $47.96 | 875,200 | — | — |
| 2025-11-10 | $43.17 | $46.82 | 937,400 | — | — |
| 2025-11-07 | $43.56 | $47.24 | 1,302,600 | — | — |
| 2025-11-06 | $43.06 | $46.70 | 1,471,500 | — | — |
| 2025-11-05 | $44.05 | $47.77 | 2,045,100 | — | — |
| 2025-11-04 | $44.16 | $47.89 | 3,574,500 | — | — |
| 2025-11-03 | $45.68 | $49.54 | 1,727,200 | — | — |
| 2025-10-31 | $46.85 | $50.81 | 1,255,900 | — | — |
| 2025-10-30 | $46.33 | $50.25 | 1,466,300 | — | — |
| 2025-10-29 | $47.19 | $51.18 | 879,900 | — | — |
| 2025-10-28 | $47.95 | $52.00 | 802,700 | — | — |
| 2025-10-27 | $48.40 | $52.49 | 946,800 | — | — |
| 2025-10-24 | $49.32 | $53.49 | 673,800 | — | — |
| 2025-10-23 | $49.35 | $53.52 | 768,500 | — | — |
| 2025-10-22 | $48.60 | $52.71 | 682,100 | — | — |
| 2025-10-21 | $48.55 | $52.65 | 758,400 | — | — |
| 2025-10-20 | $48.67 | $52.78 | 841,100 | — | — |
| 2025-10-17 | $48.27 | $52.35 | 705,000 | — | — |
| 2025-10-16 | $48.13 | $52.20 | 1,655,100 | — | — |
| 2025-10-15 | $47.51 | $51.53 | 715,000 | — | — |
| 2025-10-14 | $47.50 | $51.52 | 653,100 | — | — |
| 2025-10-13 | $47.22 | $51.21 | 738,200 | — | — |
| 2025-10-10 | $46.85 | $50.81 | 1,311,500 | — | — |
| 2025-10-09 | $46.93 | $50.90 | 1,194,900 | — | — |
| 2025-10-08 | $47.76 | $51.80 | 1,179,300 | — | — |
| 2025-10-07 | $46.80 | $50.76 | 1,036,300 | — | — |
| 2025-10-06 | $46.96 | $50.93 | 883,500 | — | — |
| 2025-10-03 | $46.80 | $50.76 | 1,069,700 | — | — |
| 2025-10-02 | $46.24 | $50.15 | 956,900 | — | — |
| 2025-10-01 | $46.32 | $50.24 | 1,255,900 | — | — |
| 2025-09-30 | $44.68 | $48.46 | 1,346,900 | — | — |
| 2025-09-29 | $43.94 | $47.65 | 690,000 | — | — |
| 2025-09-26 | $43.90 | $47.61 | 857,300 | — | — |
| 2025-09-25 | $43.93 | $47.64 | 1,629,600 | — | — |
| 2025-09-24 | $45.07 | $48.88 | 1,082,200 | — | — |
| 2025-09-23 | $45.61 | $49.47 | 903,200 | — | — |
| 2025-09-22 | $45.73 | $49.60 | 1,084,200 | — | — |
| 2025-09-19 | $45.94 | $49.82 | 1,820,300 | — | — |
| 2025-09-18 | $45.74 | $49.61 | 2,190,400 | — | — |
| 2025-09-17 | $45.42 | $49.26 | 959,800 | — | — |
| 2025-09-16 | $45.60 | $49.45 | 918,200 | — | — |
| 2025-09-15 | $45.39 | $49.23 | 1,007,900 | — | — |
| 2025-09-12 | $45.28 | $49.11 | 992,200 | — | — |
| 2025-09-11 | $46.06 | $49.95 | 1,174,100 | — | — |
| 2025-09-10 | $46.01 | $49.90 | 1,045,000 | — | — |
| 2025-09-09 | $47.04 | $51.02 | 903,900 | — | — |
| 2025-09-08 | $47.58 | $51.60 | 885,100 | — | — |
| 2025-09-05 | $47.55 | $51.57 | 939,600 | — | — |
| 2025-09-04 | $47.04 | $51.02 | 848,200 | — | — |
| 2025-09-03 | $46.70 | $50.65 | 1,945,200 | — | — |
| 2025-09-02 | $46.92 | $50.89 | 2,411,100 | — | — |
| 2025-08-29 | $46.50 | $50.43 | 1,965,200 | — | — |
| 2025-08-28 | $46.14 | $50.04 | 5,362,500 | — | — |
| 2025-08-27 | $47.99 | $52.05 | 796,400 | — | — |
| 2025-08-26 | $48.86 | $52.99 | 1,250,300 | — | — |
| 2025-08-25 | $48.90 | $53.03 | 621,900 | — | — |
| 2025-08-22 | $49.74 | $53.94 | 882,900 | — | — |
| 2025-08-21 | $49.13 | $53.28 | 695,500 | — | — |
| 2025-08-20 | $49.20 | $53.36 | 1,139,800 | — | — |
| 2025-08-19 | $49.19 | $53.35 | 1,181,500 | — | — |
| 2025-08-18 | $48.65 | $52.76 | 1,446,600 | — | — |
| 2025-08-15 | $49.35 | $53.52 | 893,000 | — | — |
| 2025-08-14 | $48.96 | $53.10 | 841,400 | — | — |
| 2025-08-13 | $49.23 | $53.39 | 929,100 | — | — |
| 2025-08-12 | $48.97 | $53.11 | 1,338,800 | — | — |
| 2025-08-11 | $48.01 | $52.07 | 1,164,700 | — | — |
| 2025-08-08 | $48.04 | $52.10 | 1,294,000 | — | — |
| 2025-08-07 | $48.36 | $52.45 | 2,008,900 | — | — |
| 2025-08-06 | $47.49 | $51.50 | 2,938,600 | — | — |
| 2025-08-05 | $49.95 | $54.17 | 2,076,900 | — | — |
| 2025-08-04 | $50.25 | $54.50 | 1,554,900 | — | — |
| 2025-08-01 | $49.94 | $54.16 | 1,448,100 | — | — |
| 2025-07-31 | $49.34 | $53.51 | 1,472,000 | — | — |
| 2025-07-30 | $50.57 | $54.84 | 1,073,900 | — | — |
| 2025-07-29 | $51.07 | $55.39 | 946,100 | — | — |
| 2025-07-28 | $50.98 | $55.29 | 1,395,700 | — | — |
| 2025-07-25 | $51.79 | $56.17 | 1,287,200 | — | — |
| 2025-07-24 | $51.23 | $55.56 | 1,291,700 | — | — |
| 2025-07-23 | $50.40 | $54.66 | 2,137,100 | — | — |
| 2025-07-22 | $49.51 | $53.70 | 1,692,800 | — | — |
| 2025-07-21 | $48.06 | $52.12 | 1,533,300 | — | — |
| 2025-07-18 | $48.36 | $52.45 | 2,727,000 | — | — |
| 2025-07-17 | $48.24 | $52.32 | 1,160,600 | — | — |
| 2025-07-16 | $48.30 | $52.38 | 1,245,000 | — | — |
| 2025-07-15 | $47.45 | $51.46 | 1,929,300 | — | — |
| 2025-07-14 | $48.28 | $52.36 | 1,507,600 | — | — |
| 2025-07-11 | $48.13 | $52.20 | 2,421,700 | — | — |
| 2025-07-10 | $48.55 | $52.65 | 1,179,500 | — | — |
| 2025-07-09 | $47.96 | $52.01 | 1,750,900 | — | — |
| 2025-07-08 | $47.85 | $51.90 | 1,755,900 | — | — |
| 2025-07-07 | $47.53 | $51.55 | 1,083,000 | — | — |
| 2025-07-03 | $48.34 | $52.43 | 770,500 | — | — |
| 2025-07-02 | $48.64 | $52.75 | 1,465,200 | — | — |
| 2025-07-01 | $48.21 | $52.01 | 1,008,900 | — | — |
| 2025-06-30 | $48.06 | $51.85 | 991,700 | — | — |
| 2025-06-27 | $47.77 | $51.54 | 1,836,200 | — | — |
| 2025-06-26 | $48.04 | $51.83 | 1,208,100 | — | — |
| 2025-06-25 | $47.45 | $51.19 | 1,897,600 | — | — |
| 2025-06-24 | $47.23 | $50.96 | 1,302,400 | — | — |
| 2025-06-23 | $46.71 | $50.40 | 1,103,800 | — | — |
| 2025-06-20 | $46.76 | $50.45 | 2,124,800 | — | — |
| 2025-06-18 | $46.55 | $50.22 | 870,300 | — | — |
| 2025-06-17 | $46.55 | $50.22 | 1,157,200 | — | — |
| 2025-06-16 | $47.45 | $51.19 | 1,267,100 | — | — |
| 2025-06-13 | $47.11 | $50.83 | 1,065,000 | — | — |
| 2025-06-12 | $47.39 | $51.13 | 1,102,800 | — | — |
| 2025-06-11 | $46.72 | $50.41 | 1,443,400 | — | — |
| 2025-06-10 | $46.22 | $49.87 | 1,806,900 | — | — |
| 2025-06-09 | $46.17 | $49.81 | 1,843,000 | — | — |
| 2025-06-06 | $45.48 | $49.07 | 1,055,900 | — | — |
| 2025-06-05 | $45.56 | $49.16 | 1,166,600 | — | — |
| 2025-06-04 | $45.72 | $49.33 | 1,013,700 | — | — |
| 2025-06-03 | $45.28 | $48.85 | 1,449,900 | — | — |
| 2025-06-02 | $44.90 | $48.44 | 1,643,700 | — | — |
| 2025-05-30 | $45.13 | $48.69 | 2,518,900 | — | — |
| 2025-05-29 | $45.00 | $48.55 | 1,554,900 | — | — |
| 2025-05-28 | $44.38 | $47.88 | 1,415,000 | — | — |
| 2025-05-27 | $43.85 | $47.31 | 1,894,300 | — | — |
| 2025-05-23 | $42.05 | $45.37 | 1,205,900 | — | — |
| 2025-05-22 | $42.32 | $45.66 | 1,284,600 | — | — |
| 2025-05-21 | $42.32 | $45.66 | 1,718,500 | — | — |
| 2025-05-20 | $42.70 | $46.07 | 911,900 | — | — |
| 2025-05-19 | $42.80 | $46.18 | 1,572,500 | — | — |
| 2025-05-16 | $42.65 | $46.02 | 740,700 | — | — |
| 2025-05-15 | $42.24 | $45.57 | 1,223,100 | — | — |
| 2025-05-14 | $41.15 | $44.40 | 1,778,800 | — | — |
| 2025-05-13 | $42.11 | $45.43 | 2,559,800 | — | — |
| 2025-05-12 | $42.96 | $46.35 | 1,479,300 | — | — |
| 2025-05-09 | $41.86 | $45.16 | 1,823,200 | — | — |
| 2025-05-08 | $42.16 | $45.49 | 1,866,700 | — | — |
| 2025-05-07 | $42.63 | $45.99 | 1,723,700 | — | — |
| 2025-05-06 | $42.17 | $45.50 | 1,387,100 | — | — |
| 2025-05-05 | $42.81 | $46.19 | 1,253,600 | — | — |
| 2025-05-02 | $43.13 | $46.53 | 1,204,900 | — | — |
| 2025-05-01 | $42.20 | $45.53 | 810,600 | — | — |
| 2025-04-30 | $42.75 | $46.12 | 1,008,400 | — | — |
| 2025-04-29 | $42.63 | $45.99 | 936,700 | — | — |
| 2025-04-28 | $42.47 | $45.82 | 977,500 | — | — |
| 2025-04-25 | $42.07 | $45.39 | 896,300 | — | — |
| 2025-04-24 | $43.06 | $46.46 | 1,213,300 | — | — |
| 2025-04-23 | $42.32 | $45.66 | 1,373,400 | — | — |
| 2025-04-22 | $42.34 | $45.68 | 1,385,900 | — | — |
| 2025-04-21 | $40.48 | $43.67 | 1,166,100 | — | — |
| 2025-04-17 | $40.71 | $43.92 | 1,732,500 | — | — |
| 2025-04-16 | $41.44 | $44.71 | 1,766,600 | — | — |
| 2025-04-15 | $41.53 | $44.81 | 2,395,900 | — | — |
| 2025-04-14 | $42.32 | $45.66 | 1,223,700 | — | — |
| 2025-04-11 | $41.98 | $45.29 | 1,723,600 | — | — |
| 2025-04-10 | $40.05 | $43.21 | 1,384,700 | — | — |
| 2025-04-09 | $41.43 | $44.70 | 2,729,600 | — | — |
| 2025-04-08 | $38.81 | $41.87 | 1,648,600 | — | — |
| 2025-04-07 | $40.31 | $43.49 | 2,939,400 | — | — |
| 2025-04-04 | $38.26 | $41.28 | 1,770,700 | — | — |
| 2025-04-03 | $40.37 | $43.56 | 2,285,100 | — | — |
| 2025-04-02 | $40.02 | $43.18 | 1,521,800 | — | — |
| 2025-04-01 | $39.50 | $42.62 | 1,586,900 | — | — |
| 2025-03-31 | $40.15 | $43.32 | 1,248,500 | — | — |
| 2025-03-28 | $39.85 | $42.99 | 868,800 | — | — |
| 2025-03-27 | $39.65 | $42.78 | 655,900 | — | — |
| 2025-03-26 | $39.58 | $42.70 | 837,000 | — | — |
| 2025-03-25 | $39.67 | $42.80 | 779,800 | — | — |
| 2025-03-24 | $39.80 | $42.94 | 877,700 | — | — |
| 2025-03-21 | $39.66 | $42.79 | 1,095,500 | — | — |
| 2025-03-20 | $39.36 | $42.47 | 1,016,500 | — | — |
| 2025-03-19 | $39.65 | $42.78 | 768,600 | — | — |
| 2025-03-18 | $39.75 | $42.89 | 667,700 | — | — |
| 2025-03-17 | $39.82 | $42.96 | 1,050,400 | — | — |
| 2025-03-14 | $39.48 | $42.60 | 858,400 | — | — |
| 2025-03-13 | $38.90 | $41.97 | 1,134,000 | — | — |
| 2025-03-12 | $39.40 | $42.51 | 1,258,900 | — | — |
| 2025-03-11 | $39.25 | $42.35 | 1,741,200 | — | — |
| 2025-03-10 | $38.89 | $41.96 | 1,115,400 | — | — |
| 2025-03-07 | $39.75 | $42.89 | 1,783,700 | — | — |
| 2025-03-06 | $39.88 | $43.03 | 2,082,600 | — | — |
| 2025-03-05 | $38.55 | $41.59 | 956,500 | — | — |
| 2025-03-04 | $37.82 | $40.80 | 862,900 | — | — |
| 2025-03-03 | $38.22 | $41.24 | 1,179,900 | — | — |
| 2025-02-28 | $38.40 | $41.43 | 1,055,100 | — | — |
| 2025-02-27 | $38.40 | $41.43 | 896,200 | — | — |
| 2025-02-26 | $39.15 | $42.24 | 693,600 | — | — |
| 2025-02-25 | $39.70 | $42.83 | 1,018,100 | — | — |
| 2025-02-24 | $39.91 | $43.06 | 1,187,400 | — | — |
| 2025-02-21 | $39.57 | $42.69 | 1,257,200 | — | — |
| 2025-02-20 | $38.57 | $41.61 | 1,121,400 | — | — |
| 2025-02-19 | $39.22 | $42.31 | 1,304,500 | — | — |
| 2025-02-18 | $40.01 | $43.17 | 867,000 | — | — |
| 2025-02-14 | $39.87 | $43.02 | 1,362,800 | — | — |
| 2025-02-13 | $40.06 | $43.22 | 1,758,200 | — | — |
| 2025-02-12 | $40.14 | $43.31 | 2,655,200 | — | — |
| 2025-02-11 | $39.28 | $42.38 | 1,035,700 | — | — |
| 2025-02-10 | $40.08 | $43.24 | 1,714,200 | — | — |
| 2025-02-07 | $41.34 | $44.60 | 1,306,900 | — | — |
| 2025-02-06 | $42.44 | $45.79 | 2,851,100 | — | — |
| 2025-02-05 | $43.80 | $47.26 | 1,533,200 | — | — |
| 2025-02-04 | $43.36 | $46.78 | 1,228,500 | — | — |
| 2025-02-03 | $43.84 | $47.30 | 1,225,200 | — | — |
| 2025-01-31 | $44.64 | $48.16 | 813,900 | — | — |
| 2025-01-30 | $44.51 | $48.02 | 1,024,300 | — | — |
| 2025-01-29 | $43.77 | $47.22 | 1,042,000 | — | — |
| 2025-01-28 | $45.14 | $48.70 | 1,276,300 | — | — |
| 2025-01-27 | $45.48 | $49.07 | 1,535,000 | — | — |
| 2025-01-24 | $45.63 | $49.23 | 1,555,800 | — | — |
| 2025-01-23 | $45.83 | $49.45 | 3,189,800 | — | — |
| 2025-01-22 | $47.25 | $50.98 | 1,727,600 | — | — |
| 2025-01-21 | $47.50 | $51.25 | 1,230,400 | — | — |
| 2025-01-17 | $46.00 | $49.63 | 1,180,200 | — | — |
| 2025-01-16 | $45.90 | $49.52 | 1,074,100 | — | — |
| 2025-01-15 | $45.27 | $48.84 | 1,310,700 | — | — |
| 2025-01-14 | $45.57 | $49.17 | 797,400 | — | — |
| 2025-01-13 | $46.00 | $49.63 | 1,510,200 | — | — |
| 2025-01-10 | $44.68 | $48.21 | 991,000 | — | — |
| 2025-01-08 | $45.26 | $48.83 | 630,500 | — | — |
| 2025-01-07 | $44.94 | $48.49 | 463,600 | — | — |
| 2025-01-06 | $44.78 | $48.31 | 850,200 | — | — |
| 2025-01-03 | $44.97 | $48.52 | 491,700 | — | — |
| 2025-01-02 | $44.52 | $48.03 | 646,700 | — | — |