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
- 1997-08-15 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 | $45.87 | $160.67 | 896,300 | — | — |
| 2025-12-30 | $46.22 | $161.90 | 785,900 | — | — |
| 2025-12-29 | $46.61 | $163.26 | 1,040,700 | — | — |
| 2025-12-26 | $45.99 | $161.09 | 849,500 | — | — |
| 2025-12-24 | $45.50 | $159.38 | 446,400 | — | — |
| 2025-12-23 | $44.45 | $155.70 | 1,375,500 | — | — |
| 2025-12-22 | $45.07 | $157.87 | 909,100 | — | — |
| 2025-12-19 | $44.33 | $155.28 | 2,422,300 | — | — |
| 2025-12-18 | $44.35 | $155.35 | 1,062,200 | — | — |
| 2025-12-17 | $44.56 | $156.08 | 1,445,700 | — | — |
| 2025-12-16 | $45.75 | $160.25 | 989,800 | — | — |
| 2025-12-15 | $45.59 | $159.69 | 1,306,300 | — | — |
| 2025-12-12 | $44.64 | $156.36 | 822,200 | — | — |
| 2025-12-11 | $44.75 | $156.75 | 1,090,300 | — | — |
| 2025-12-10 | $44.23 | $154.93 | 2,026,800 | — | — |
| 2025-12-09 | $42.41 | $148.55 | 967,800 | — | — |
| 2025-12-08 | $41.53 | $145.47 | 2,909,300 | — | — |
| 2025-12-05 | $42.59 | $149.18 | 5,222,400 | — | — |
| 2025-12-04 | $43.69 | $153.04 | 1,423,000 | — | — |
| 2025-12-03 | $45.50 | $159.38 | 1,483,200 | — | — |
| 2025-12-02 | $47.02 | $164.70 | 939,000 | — | — |
| 2025-12-01 | $46.85 | $164.10 | 1,459,000 | — | — |
| 2025-11-28 | $47.13 | $165.09 | 434,500 | — | — |
| 2025-11-26 | $47.26 | $164.64 | 1,105,900 | — | — |
| 2025-11-25 | $46.78 | $162.96 | 1,323,700 | — | — |
| 2025-11-24 | $44.85 | $156.24 | 1,242,200 | — | — |
| 2025-11-21 | $43.93 | $153.04 | 1,057,400 | — | — |
| 2025-11-20 | $42.96 | $149.66 | 1,292,500 | — | — |
| 2025-11-19 | $43.92 | $153.00 | 1,527,900 | — | — |
| 2025-11-18 | $44.55 | $155.20 | 1,713,700 | — | — |
| 2025-11-17 | $44.67 | $155.61 | 1,674,300 | — | — |
| 2025-11-14 | $47.97 | $167.11 | 973,000 | — | — |
| 2025-11-13 | $48.38 | $168.54 | 1,013,200 | — | — |
| 2025-11-12 | $49.83 | $173.59 | 840,700 | — | — |
| 2025-11-11 | $50.81 | $177.00 | 578,500 | — | — |
| 2025-11-10 | $50.41 | $175.61 | 800,800 | — | — |
| 2025-11-07 | $52.22 | $181.92 | 1,072,400 | — | — |
| 2025-11-06 | $50.27 | $175.12 | 1,092,300 | — | — |
| 2025-11-05 | $50.85 | $177.14 | 2,073,500 | — | — |
| 2025-11-04 | $50.24 | $175.02 | 1,540,700 | — | — |
| 2025-11-03 | $50.41 | $175.61 | 1,184,600 | — | — |
| 2025-10-31 | $51.35 | $178.88 | 1,062,800 | — | — |
| 2025-10-30 | $51.41 | $178.20 | 1,079,800 | — | — |
| 2025-10-29 | $51.57 | $178.75 | 1,456,100 | — | — |
| 2025-10-28 | $53.19 | $184.36 | 970,600 | — | — |
| 2025-10-27 | $52.72 | $182.74 | 1,003,900 | — | — |
| 2025-10-24 | $51.86 | $179.75 | 1,320,800 | — | — |
| 2025-10-23 | $51.75 | $179.37 | 1,190,200 | — | — |
| 2025-10-22 | $53.08 | $183.98 | 1,260,600 | — | — |
| 2025-10-21 | $52.60 | $182.32 | 1,325,100 | — | — |
| 2025-10-20 | $51.71 | $179.24 | 1,783,800 | — | — |
| 2025-10-17 | $52.59 | $182.29 | 2,270,200 | — | — |
| 2025-10-16 | $53.83 | $186.58 | 2,627,600 | — | — |
| 2025-10-15 | $57.14 | $198.06 | 1,366,700 | — | — |
| 2025-10-14 | $56.03 | $194.21 | 1,198,800 | — | — |
| 2025-10-13 | $55.47 | $192.27 | 768,100 | — | — |
| 2025-10-10 | $55.17 | $191.23 | 979,000 | — | — |
| 2025-10-09 | $56.86 | $197.09 | 820,100 | — | — |
| 2025-10-08 | $58.04 | $201.18 | 781,300 | — | — |
| 2025-10-07 | $59.07 | $204.75 | 678,000 | — | — |
| 2025-10-06 | $58.96 | $204.36 | 493,500 | — | — |
| 2025-10-03 | $59.33 | $205.65 | 527,900 | — | — |
| 2025-10-02 | $60.44 | $209.49 | 397,200 | — | — |
| 2025-10-01 | $60.52 | $209.77 | 513,700 | — | — |
| 2025-09-30 | $59.81 | $207.31 | 668,400 | — | — |
| 2025-09-29 | $59.93 | $206.83 | 688,800 | — | — |
| 2025-09-26 | $59.37 | $204.90 | 746,900 | — | — |
| 2025-09-25 | $59.70 | $206.04 | 744,800 | — | — |
| 2025-09-24 | $61.00 | $210.53 | 621,400 | — | — |
| 2025-09-23 | $61.66 | $212.80 | 487,200 | — | — |
| 2025-09-22 | $61.42 | $211.97 | 630,900 | — | — |
| 2025-09-19 | $61.66 | $212.80 | 2,142,000 | — | — |
| 2025-09-18 | $63.03 | $217.53 | 1,080,500 | — | — |
| 2025-09-17 | $61.72 | $213.01 | 2,622,500 | — | — |
| 2025-09-16 | $65.67 | $226.64 | 802,400 | — | — |
| 2025-09-15 | $64.94 | $224.12 | 1,159,100 | — | — |
| 2025-09-12 | $65.67 | $226.64 | 1,614,100 | — | — |
| 2025-09-11 | $63.33 | $218.57 | 1,243,700 | — | — |
| 2025-09-10 | $60.47 | $208.70 | 716,600 | — | — |
| 2025-09-09 | $59.28 | $204.59 | 882,600 | — | — |
| 2025-09-08 | $60.76 | $209.70 | 1,040,300 | — | — |
| 2025-09-05 | $61.99 | $213.94 | 1,175,400 | — | — |
| 2025-09-04 | $59.88 | $206.66 | 1,046,700 | — | — |
| 2025-09-03 | $58.62 | $202.31 | 1,254,800 | — | — |
| 2025-09-02 | $56.47 | $194.89 | 860,000 | — | — |
| 2025-08-29 | $56.89 | $196.34 | 867,700 | — | — |
| 2025-08-28 | $56.88 | $195.42 | 521,800 | — | — |
| 2025-08-27 | $56.88 | $195.42 | 860,500 | — | — |
| 2025-08-26 | $55.63 | $191.12 | 1,035,000 | — | — |
| 2025-08-25 | $56.16 | $192.94 | 643,300 | — | — |
| 2025-08-22 | $56.80 | $195.14 | 793,900 | — | — |
| 2025-08-21 | $54.80 | $188.27 | 650,700 | — | — |
| 2025-08-20 | $54.86 | $188.48 | 741,100 | — | — |
| 2025-08-19 | $55.31 | $190.02 | 832,600 | — | — |
| 2025-08-18 | $54.08 | $185.80 | 909,500 | — | — |
| 2025-08-15 | $54.23 | $186.31 | 856,100 | — | — |
| 2025-08-14 | $54.47 | $187.14 | 737,900 | — | — |
| 2025-08-13 | $55.53 | $190.78 | 607,100 | — | — |
| 2025-08-12 | $53.79 | $184.80 | 820,400 | — | — |
| 2025-08-11 | $52.04 | $178.79 | 1,019,500 | — | — |
| 2025-08-08 | $53.41 | $183.49 | 521,000 | — | — |
| 2025-08-07 | $54.44 | $187.03 | 877,900 | — | — |
| 2025-08-06 | $55.43 | $190.43 | 773,200 | — | — |
| 2025-08-05 | $55.47 | $190.57 | 1,098,000 | — | — |
| 2025-08-04 | $56.09 | $192.70 | 780,700 | — | — |
| 2025-08-01 | $55.76 | $191.57 | 1,185,200 | — | — |
| 2025-07-31 | $57.25 | $196.69 | 856,800 | — | — |
| 2025-07-30 | $57.63 | $197.11 | 1,404,000 | — | — |
| 2025-07-29 | $59.25 | $202.65 | 675,500 | — | — |
| 2025-07-28 | $58.50 | $200.08 | 991,600 | — | — |
| 2025-07-25 | $60.65 | $207.44 | 710,700 | — | — |
| 2025-07-24 | $59.36 | $203.02 | 985,800 | — | — |
| 2025-07-23 | $60.25 | $206.07 | 1,020,800 | — | — |
| 2025-07-22 | $60.62 | $207.33 | 759,600 | — | — |
| 2025-07-21 | $59.83 | $204.63 | 785,400 | — | — |
| 2025-07-18 | $60.19 | $205.86 | 1,475,300 | — | — |
| 2025-07-17 | $61.30 | $209.66 | 3,332,700 | — | — |
| 2025-07-16 | $63.91 | $218.59 | 1,996,300 | — | — |
| 2025-07-15 | $62.34 | $213.22 | 971,900 | — | — |
| 2025-07-14 | $63.60 | $217.52 | 1,160,300 | — | — |
| 2025-07-11 | $63.94 | $218.69 | 841,400 | — | — |
| 2025-07-10 | $63.50 | $217.18 | 950,000 | — | — |
| 2025-07-09 | $62.23 | $212.84 | 912,800 | — | — |
| 2025-07-08 | $61.71 | $211.06 | 843,600 | — | — |
| 2025-07-07 | $60.88 | $208.22 | 744,100 | — | — |
| 2025-07-03 | $61.87 | $211.61 | 687,300 | — | — |
| 2025-07-02 | $62.30 | $213.08 | 1,122,200 | — | — |
| 2025-07-01 | $62.42 | $213.49 | 1,590,400 | — | — |
| 2025-06-30 | $61.90 | $211.71 | 1,355,400 | — | — |
| 2025-06-27 | $61.75 | $210.32 | 1,248,300 | — | — |
| 2025-06-26 | $60.62 | $206.47 | 1,267,700 | — | — |
| 2025-06-25 | $58.45 | $199.08 | 2,456,200 | — | — |
| 2025-06-24 | $61.97 | $211.06 | 1,629,000 | — | — |
| 2025-06-23 | $63.26 | $215.46 | 1,487,100 | — | — |
| 2025-06-20 | $64.33 | $219.10 | 1,104,600 | — | — |
| 2025-06-18 | $64.75 | $220.53 | 844,400 | — | — |
| 2025-06-17 | $64.52 | $219.75 | 869,700 | — | — |
| 2025-06-16 | $65.94 | $224.59 | 807,400 | — | — |
| 2025-06-13 | $65.20 | $222.07 | 1,123,200 | — | — |
| 2025-06-12 | $65.75 | $223.94 | 698,100 | — | — |
| 2025-06-11 | $65.28 | $222.34 | 718,800 | — | — |
| 2025-06-10 | $65.56 | $223.29 | 907,400 | — | — |
| 2025-06-09 | $64.36 | $219.20 | 873,900 | — | — |
| 2025-06-06 | $64.36 | $219.20 | 1,333,300 | — | — |
| 2025-06-05 | $62.06 | $211.37 | 982,600 | — | — |
| 2025-06-04 | $60.77 | $206.98 | 821,500 | — | — |
| 2025-06-03 | $60.00 | $204.35 | 1,364,500 | — | — |
| 2025-06-02 | $57.38 | $195.43 | 552,200 | — | — |
| 2025-05-30 | $56.77 | $193.35 | 1,348,500 | — | — |
| 2025-05-29 | $58.11 | $197.04 | 596,900 | — | — |
| 2025-05-28 | $57.46 | $194.83 | 922,300 | — | — |
| 2025-05-27 | $56.92 | $193.00 | 611,000 | — | — |
| 2025-05-23 | $55.48 | $188.12 | 705,900 | — | — |
| 2025-05-22 | $55.23 | $187.27 | 937,800 | — | — |
| 2025-05-21 | $55.56 | $188.39 | 756,700 | — | — |
| 2025-05-20 | $58.28 | $197.62 | 420,200 | — | — |
| 2025-05-19 | $58.43 | $198.12 | 744,100 | — | — |
| 2025-05-16 | $58.82 | $199.45 | 814,100 | — | — |
| 2025-05-15 | $58.01 | $196.70 | 555,500 | — | — |
| 2025-05-14 | $57.24 | $194.09 | 784,500 | — | — |
| 2025-05-13 | $57.53 | $195.07 | 644,600 | — | — |
| 2025-05-12 | $59.09 | $200.36 | 894,800 | — | — |
| 2025-05-09 | $56.66 | $192.12 | 787,300 | — | — |
| 2025-05-08 | $55.42 | $187.92 | 417,600 | — | — |
| 2025-05-07 | $55.04 | $186.63 | 610,500 | — | — |
| 2025-05-06 | $54.77 | $185.71 | 781,100 | — | — |
| 2025-05-05 | $54.73 | $185.58 | 538,700 | — | — |
| 2025-05-02 | $55.31 | $187.54 | 591,900 | — | — |
| 2025-05-01 | $53.52 | $181.48 | 1,020,200 | — | — |
| 2025-04-30 | $52.61 | $178.39 | 1,054,400 | — | — |
| 2025-04-29 | $52.98 | $178.77 | 690,500 | — | — |
| 2025-04-28 | $54.27 | $183.12 | 898,900 | — | — |
| 2025-04-25 | $54.34 | $183.36 | 678,000 | — | — |
| 2025-04-24 | $54.48 | $183.83 | 544,800 | — | — |
| 2025-04-23 | $53.55 | $180.69 | 899,600 | — | — |
| 2025-04-22 | $53.00 | $178.84 | 1,681,600 | — | — |
| 2025-04-21 | $50.23 | $169.49 | 1,058,100 | — | — |
| 2025-04-17 | $52.39 | $176.78 | 1,296,000 | — | — |
| 2025-04-16 | $52.31 | $176.51 | 1,140,800 | — | — |
| 2025-04-15 | $52.12 | $175.87 | 1,171,700 | — | — |
| 2025-04-14 | $51.50 | $173.78 | 1,131,200 | — | — |
| 2025-04-11 | $49.63 | $167.47 | 1,243,800 | — | — |
| 2025-04-10 | $49.24 | $166.15 | 1,082,400 | — | — |
| 2025-04-09 | $52.06 | $175.66 | 2,300,700 | — | — |
| 2025-04-08 | $47.90 | $161.63 | 1,537,700 | — | — |
| 2025-04-07 | $49.93 | $168.48 | 1,802,600 | — | — |
| 2025-04-04 | $50.63 | $170.84 | 1,755,600 | — | — |
| 2025-04-03 | $52.72 | $177.89 | 1,511,700 | — | — |
| 2025-04-02 | $58.48 | $197.33 | 453,500 | — | — |
| 2025-04-01 | $57.98 | $195.64 | 626,400 | — | — |
| 2025-03-31 | $57.70 | $194.70 | 616,800 | — | — |
| 2025-03-28 | $57.55 | $193.32 | 470,500 | — | — |
| 2025-03-27 | $58.33 | $195.94 | 506,600 | — | — |
| 2025-03-26 | $58.88 | $197.79 | 543,200 | — | — |
| 2025-03-25 | $59.14 | $198.66 | 863,300 | — | — |
| 2025-03-24 | $59.42 | $199.60 | 453,000 | — | — |
| 2025-03-21 | $57.39 | $192.78 | 1,412,700 | — | — |
| 2025-03-20 | $58.27 | $195.74 | 580,800 | — | — |
| 2025-03-19 | $58.68 | $197.11 | 601,600 | — | — |
| 2025-03-18 | $57.83 | $194.26 | 556,600 | — | — |
| 2025-03-17 | $58.24 | $195.64 | 1,090,400 | — | — |
| 2025-03-14 | $56.75 | $190.63 | 914,300 | — | — |
| 2025-03-13 | $55.58 | $186.70 | 1,257,700 | — | — |
| 2025-03-12 | $57.58 | $193.42 | 945,700 | — | — |
| 2025-03-11 | $57.60 | $193.49 | 1,242,700 | — | — |
| 2025-03-10 | $59.60 | $200.21 | 926,100 | — | — |
| 2025-03-07 | $61.96 | $208.13 | 942,400 | — | — |
| 2025-03-06 | $59.81 | $200.91 | 942,600 | — | — |
| 2025-03-05 | $61.83 | $207.70 | 726,900 | — | — |
| 2025-03-04 | $61.54 | $206.72 | 981,200 | — | — |
| 2025-03-03 | $62.78 | $210.89 | 754,100 | — | — |
| 2025-02-28 | $64.54 | $216.80 | 1,187,200 | — | — |
| 2025-02-27 | $64.57 | $216.03 | 598,300 | — | — |
| 2025-02-26 | $64.95 | $217.31 | 577,100 | — | — |
| 2025-02-25 | $64.17 | $214.70 | 618,400 | — | — |
| 2025-02-24 | $63.41 | $212.15 | 669,000 | — | — |
| 2025-02-21 | $62.73 | $209.88 | 705,000 | — | — |
| 2025-02-20 | $64.44 | $215.60 | 639,800 | — | — |
| 2025-02-19 | $65.69 | $219.78 | 741,600 | — | — |
| 2025-02-18 | $65.85 | $220.32 | 549,300 | — | — |
| 2025-02-14 | $64.53 | $215.90 | 452,400 | — | — |
| 2025-02-13 | $64.48 | $215.73 | 674,500 | — | — |
| 2025-02-12 | $63.74 | $213.26 | 977,400 | — | — |
| 2025-02-11 | $64.45 | $215.63 | 809,300 | — | — |
| 2025-02-10 | $64.65 | $216.30 | 602,600 | — | — |
| 2025-02-07 | $65.99 | $220.78 | 511,200 | — | — |
| 2025-02-06 | $66.77 | $223.39 | 449,400 | — | — |
| 2025-02-05 | $66.08 | $221.09 | 640,900 | — | — |
| 2025-02-04 | $65.64 | $219.61 | 543,700 | — | — |
| 2025-02-03 | $65.84 | $220.28 | 650,500 | — | — |
| 2025-01-31 | $67.39 | $225.47 | 858,000 | — | — |
| 2025-01-30 | $66.48 | $221.56 | 988,700 | — | — |
| 2025-01-29 | $63.24 | $210.76 | 997,300 | — | — |
| 2025-01-28 | $64.21 | $214.00 | 1,116,400 | — | — |
| 2025-01-27 | $67.38 | $224.56 | 771,800 | — | — |
| 2025-01-24 | $65.99 | $219.93 | 689,900 | — | — |
| 2025-01-23 | $65.78 | $219.23 | 1,596,700 | — | — |
| 2025-01-22 | $67.19 | $223.93 | 1,124,200 | — | — |
| 2025-01-21 | $67.16 | $223.83 | 632,000 | — | — |
| 2025-01-17 | $65.83 | $219.39 | 645,300 | — | — |
| 2025-01-16 | $65.34 | $217.76 | 590,100 | — | — |
| 2025-01-15 | $65.43 | $218.06 | 816,800 | — | — |
| 2025-01-14 | $63.31 | $211.00 | 600,000 | — | — |
| 2025-01-13 | $62.58 | $208.56 | 970,000 | — | — |
| 2025-01-10 | $61.82 | $206.03 | 919,400 | — | — |
| 2025-01-08 | $64.54 | $215.10 | 742,900 | — | — |
| 2025-01-07 | $65.66 | $218.83 | 734,400 | — | — |
| 2025-01-06 | $67.34 | $224.43 | 836,600 | — | — |
| 2025-01-03 | $68.08 | $226.89 | 816,100 | — | — |
| 2025-01-02 | $68.38 | $227.89 | 740,800 | — | — |