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
- 1997-01-14 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 | $51.72 | $70.65 | 100,100 | — | — |
| 2025-12-30 | $51.86 | $70.84 | 36,300 | — | — |
| 2025-12-29 | $52.38 | $71.55 | 45,600 | — | — |
| 2025-12-26 | $52.50 | $71.71 | 53,200 | — | — |
| 2025-12-24 | $53.01 | $72.41 | 29,700 | — | — |
| 2025-12-23 | $53.81 | $73.50 | 27,800 | — | — |
| 2025-12-22 | $53.99 | $73.75 | 35,800 | — | — |
| 2025-12-19 | $54.72 | $74.75 | 68,200 | — | — |
| 2025-12-18 | $56.35 | $76.97 | 32,800 | — | — |
| 2025-12-17 | $55.49 | $75.80 | 40,400 | — | — |
| 2025-12-16 | $55.60 | $75.95 | 44,800 | — | — |
| 2025-12-15 | $56.28 | $76.88 | 45,200 | — | — |
| 2025-12-12 | $55.36 | $75.62 | 59,300 | — | — |
| 2025-12-11 | $55.20 | $75.40 | 42,300 | — | — |
| 2025-12-10 | $54.86 | $74.94 | 61,800 | — | — |
| 2025-12-09 | $53.09 | $72.52 | 25,100 | — | — |
| 2025-12-08 | $52.50 | $71.71 | 26,800 | — | — |
| 2025-12-05 | $52.01 | $71.04 | 37,300 | — | — |
| 2025-12-04 | $52.15 | $71.03 | 26,400 | — | — |
| 2025-12-03 | $52.20 | $71.10 | 49,100 | — | — |
| 2025-12-02 | $50.43 | $68.69 | 36,100 | — | — |
| 2025-12-01 | $50.66 | $69.00 | 22,900 | — | — |
| 2025-11-28 | $50.03 | $68.14 | 11,000 | — | — |
| 2025-11-26 | $50.31 | $68.52 | 28,100 | — | — |
| 2025-11-25 | $50.44 | $68.70 | 33,100 | — | — |
| 2025-11-24 | $48.93 | $66.64 | 57,000 | — | — |
| 2025-11-21 | $48.78 | $66.44 | 29,600 | — | — |
| 2025-11-20 | $47.66 | $64.91 | 39,800 | — | — |
| 2025-11-19 | $48.08 | $65.49 | 52,600 | — | — |
| 2025-11-18 | $47.22 | $64.32 | 46,100 | — | — |
| 2025-11-17 | $47.05 | $64.08 | 37,300 | — | — |
| 2025-11-14 | $48.57 | $66.15 | 25,400 | — | — |
| 2025-11-13 | $48.31 | $65.80 | 47,300 | — | — |
| 2025-11-12 | $48.07 | $65.47 | 20,900 | — | — |
| 2025-11-11 | $47.64 | $64.89 | 49,500 | — | — |
| 2025-11-10 | $47.41 | $64.57 | 31,300 | — | — |
| 2025-11-07 | $46.63 | $63.51 | 59,000 | — | — |
| 2025-11-06 | $45.17 | $61.52 | 74,900 | — | — |
| 2025-11-05 | $45.90 | $62.52 | 36,800 | — | — |
| 2025-11-04 | $45.32 | $61.73 | 23,600 | — | — |
| 2025-11-03 | $45.36 | $61.78 | 22,600 | — | — |
| 2025-10-31 | $45.41 | $61.85 | 31,000 | — | — |
| 2025-10-30 | $45.61 | $62.12 | 25,200 | — | — |
| 2025-10-29 | $45.89 | $62.50 | 40,500 | — | — |
| 2025-10-28 | $47.82 | $65.13 | 36,600 | — | — |
| 2025-10-27 | $47.42 | $64.59 | 35,300 | — | — |
| 2025-10-24 | $48.04 | $65.43 | 24,100 | — | — |
| 2025-10-23 | $47.56 | $64.78 | 26,300 | — | — |
| 2025-10-22 | $48.40 | $65.92 | 24,400 | — | — |
| 2025-10-21 | $48.43 | $65.96 | 38,900 | — | — |
| 2025-10-20 | $49.32 | $67.18 | 37,400 | — | — |
| 2025-10-17 | $47.67 | $64.93 | 50,400 | — | — |
| 2025-10-16 | $47.78 | $65.08 | 78,500 | — | — |
| 2025-10-15 | $49.96 | $68.05 | 59,300 | — | — |
| 2025-10-14 | $49.31 | $67.16 | 90,100 | — | — |
| 2025-10-13 | $47.16 | $64.23 | 45,900 | — | — |
| 2025-10-10 | $46.62 | $63.50 | 97,600 | — | — |
| 2025-10-09 | $50.22 | $68.40 | 75,400 | — | — |
| 2025-10-08 | $48.28 | $65.76 | 48,300 | — | — |
| 2025-10-07 | $48.93 | $66.64 | 39,800 | — | — |
| 2025-10-06 | $49.52 | $67.45 | 53,800 | — | — |
| 2025-10-03 | $48.37 | $65.88 | 35,400 | — | — |
| 2025-10-02 | $47.82 | $65.13 | 30,600 | — | — |
| 2025-10-01 | $48.46 | $66.00 | 32,200 | — | — |
| 2025-09-30 | $48.87 | $66.56 | 67,500 | — | — |
| 2025-09-29 | $49.00 | $66.74 | 27,100 | — | — |
| 2025-09-26 | $49.99 | $68.09 | 22,900 | — | — |
| 2025-09-25 | $50.59 | $68.91 | 22,600 | — | — |
| 2025-09-24 | $50.57 | $68.88 | 33,800 | — | — |
| 2025-09-23 | $50.81 | $69.21 | 33,900 | — | — |
| 2025-09-22 | $51.36 | $69.95 | 28,000 | — | — |
| 2025-09-19 | $51.45 | $70.08 | 78,700 | — | — |
| 2025-09-18 | $53.73 | $73.18 | 30,000 | — | — |
| 2025-09-17 | $51.95 | $70.76 | 52,000 | — | — |
| 2025-09-16 | $51.28 | $69.85 | 22,300 | — | — |
| 2025-09-15 | $52.12 | $70.99 | 20,000 | — | — |
| 2025-09-12 | $51.89 | $70.68 | 22,800 | — | — |
| 2025-09-11 | $53.10 | $72.32 | 30,400 | — | — |
| 2025-09-10 | $52.54 | $71.56 | 19,200 | — | — |
| 2025-09-09 | $52.06 | $70.91 | 22,600 | — | — |
| 2025-09-08 | $52.75 | $71.85 | 17,600 | — | — |
| 2025-09-05 | $52.24 | $71.15 | 25,300 | — | — |
| 2025-09-04 | $52.98 | $71.96 | 19,600 | — | — |
| 2025-09-03 | $52.07 | $70.72 | 19,000 | — | — |
| 2025-09-02 | $52.21 | $70.91 | 37,400 | — | — |
| 2025-08-29 | $52.35 | $71.10 | 29,400 | — | — |
| 2025-08-28 | $52.38 | $71.14 | 21,200 | — | — |
| 2025-08-27 | $52.46 | $71.25 | 31,100 | — | — |
| 2025-08-26 | $52.51 | $71.32 | 24,200 | — | — |
| 2025-08-25 | $51.75 | $70.29 | 32,200 | — | — |
| 2025-08-22 | $52.22 | $70.92 | 52,900 | — | — |
| 2025-08-21 | $48.58 | $65.98 | 29,100 | — | — |
| 2025-08-20 | $48.66 | $66.09 | 35,900 | — | — |
| 2025-08-19 | $48.27 | $65.56 | 24,100 | — | — |
| 2025-08-18 | $48.89 | $66.40 | 16,800 | — | — |
| 2025-08-15 | $48.44 | $65.79 | 45,200 | — | — |
| 2025-08-14 | $49.40 | $67.09 | 27,400 | — | — |
| 2025-08-13 | $49.34 | $67.01 | 39,100 | — | — |
| 2025-08-12 | $49.34 | $67.01 | 31,000 | — | — |
| 2025-08-11 | $47.37 | $64.34 | 28,800 | — | — |
| 2025-08-08 | $47.13 | $64.01 | 34,900 | — | — |
| 2025-08-07 | $46.48 | $63.13 | 36,000 | — | — |
| 2025-08-06 | $47.33 | $64.28 | 60,700 | — | — |
| 2025-08-05 | $47.31 | $64.26 | 70,300 | — | — |
| 2025-08-04 | $47.88 | $65.03 | 66,300 | — | — |
| 2025-08-01 | $47.85 | $64.99 | 84,700 | — | — |
| 2025-07-31 | $49.11 | $66.70 | 68,700 | — | — |
| 2025-07-30 | $49.72 | $67.53 | 74,500 | — | — |
| 2025-07-29 | $50.18 | $68.15 | 67,700 | — | — |
| 2025-07-28 | $50.36 | $68.40 | 34,600 | — | — |
| 2025-07-25 | $50.15 | $68.11 | 66,400 | — | — |
| 2025-07-24 | $51.56 | $70.03 | 65,500 | — | — |
| 2025-07-23 | $52.93 | $71.89 | 59,300 | — | — |
| 2025-07-22 | $52.65 | $71.51 | 79,700 | — | — |
| 2025-07-21 | $53.22 | $72.28 | 77,800 | — | — |
| 2025-07-18 | $52.62 | $71.47 | 111,100 | — | — |
| 2025-07-17 | $52.60 | $71.44 | 50,700 | — | — |
| 2025-07-16 | $52.43 | $71.21 | 63,300 | — | — |
| 2025-07-15 | $51.87 | $70.45 | 100,900 | — | — |
| 2025-07-14 | $52.65 | $71.51 | 73,100 | — | — |
| 2025-07-11 | $51.13 | $69.44 | 130,800 | — | — |
| 2025-07-10 | $53.99 | $73.33 | 109,100 | — | — |
| 2025-07-09 | $52.33 | $71.07 | 71,300 | — | — |
| 2025-07-08 | $52.31 | $71.05 | 74,900 | — | — |
| 2025-07-07 | $52.11 | $70.77 | 68,500 | — | — |
| 2025-07-03 | $52.26 | $70.98 | 41,800 | — | — |
| 2025-07-02 | $50.30 | $68.32 | 98,300 | — | — |
| 2025-07-01 | $48.70 | $66.14 | 118,700 | — | — |
| 2025-06-30 | $47.08 | $63.94 | 120,600 | — | — |
| 2025-06-27 | $47.45 | $64.45 | 319,700 | — | — |
| 2025-06-26 | $46.79 | $63.55 | 82,200 | — | — |
| 2025-06-25 | $45.46 | $61.74 | 39,800 | — | — |
| 2025-06-24 | $46.29 | $62.87 | 53,800 | — | — |
| 2025-06-23 | $45.66 | $62.01 | 101,300 | — | — |
| 2025-06-20 | $43.79 | $59.47 | 92,900 | — | — |
| 2025-06-18 | $43.91 | $59.64 | 70,100 | — | — |
| 2025-06-17 | $43.92 | $59.65 | 105,000 | — | — |
| 2025-06-16 | $43.70 | $59.35 | 91,900 | — | — |
| 2025-06-13 | $43.66 | $59.30 | 72,000 | — | — |
| 2025-06-12 | $45.75 | $62.14 | 101,000 | — | — |
| 2025-06-11 | $44.23 | $60.07 | 57,300 | — | — |
| 2025-06-10 | $43.92 | $59.65 | 43,000 | — | — |
| 2025-06-09 | $43.25 | $58.74 | 33,400 | — | — |
| 2025-06-06 | $42.99 | $58.39 | 21,400 | — | — |
| 2025-06-05 | $42.30 | $57.26 | 36,000 | — | — |
| 2025-06-04 | $42.71 | $57.82 | 18,200 | — | — |
| 2025-06-03 | $43.59 | $59.01 | 33,800 | — | — |
| 2025-06-02 | $43.64 | $59.07 | 32,200 | — | — |
| 2025-05-30 | $44.21 | $59.85 | 57,200 | — | — |
| 2025-05-29 | $44.73 | $60.55 | 99,300 | — | — |
| 2025-05-28 | $43.51 | $58.90 | 82,200 | — | — |
| 2025-05-27 | $44.25 | $59.90 | 68,400 | — | — |
| 2025-05-23 | $43.36 | $58.70 | 54,600 | — | — |
| 2025-05-22 | $43.03 | $58.25 | 36,900 | — | — |
| 2025-05-21 | $43.67 | $59.12 | 23,800 | — | — |
| 2025-05-20 | $45.40 | $61.46 | 17,500 | — | — |
| 2025-05-19 | $45.50 | $61.59 | 32,300 | — | — |
| 2025-05-16 | $45.11 | $61.06 | 20,200 | — | — |
| 2025-05-15 | $45.54 | $61.65 | 21,200 | — | — |
| 2025-05-14 | $45.30 | $61.32 | 31,700 | — | — |
| 2025-05-13 | $45.39 | $61.44 | 56,300 | — | — |
| 2025-05-12 | $45.00 | $60.92 | 59,900 | — | — |
| 2025-05-09 | $43.44 | $58.80 | 50,500 | — | — |
| 2025-05-08 | $44.02 | $59.59 | 62,300 | — | — |
| 2025-05-07 | $42.90 | $58.07 | 54,300 | — | — |
| 2025-05-06 | $43.49 | $58.87 | 47,000 | — | — |
| 2025-05-05 | $42.90 | $58.07 | 32,500 | — | — |
| 2025-05-02 | $43.03 | $58.25 | 18,100 | — | — |
| 2025-05-01 | $41.79 | $56.57 | 34,100 | — | — |
| 2025-04-30 | $41.40 | $56.04 | 31,000 | — | — |
| 2025-04-29 | $42.10 | $56.99 | 26,200 | — | — |
| 2025-04-28 | $41.81 | $56.60 | 18,700 | — | — |
| 2025-04-25 | $41.46 | $56.12 | 24,800 | — | — |
| 2025-04-24 | $42.03 | $56.90 | 23,700 | — | — |
| 2025-04-23 | $41.87 | $56.68 | 24,900 | — | — |
| 2025-04-22 | $42.00 | $56.85 | 30,200 | — | — |
| 2025-04-21 | $40.66 | $55.04 | 20,600 | — | — |
| 2025-04-17 | $41.32 | $55.93 | 44,600 | — | — |
| 2025-04-16 | $41.11 | $55.65 | 27,800 | — | — |
| 2025-04-15 | $40.67 | $55.05 | 35,800 | — | — |
| 2025-04-14 | $39.84 | $53.93 | 36,600 | — | — |
| 2025-04-11 | $39.39 | $53.32 | 42,500 | — | — |
| 2025-04-10 | $39.53 | $53.51 | 27,500 | — | — |
| 2025-04-09 | $41.22 | $55.80 | 59,600 | — | — |
| 2025-04-08 | $40.05 | $54.22 | 38,700 | — | — |
| 2025-04-07 | $39.94 | $54.07 | 52,700 | — | — |
| 2025-04-04 | $38.73 | $52.43 | 59,700 | — | — |
| 2025-04-03 | $39.31 | $53.21 | 43,300 | — | — |
| 2025-04-02 | $41.80 | $56.58 | 18,900 | — | — |
| 2025-04-01 | $41.40 | $56.04 | 23,400 | — | — |
| 2025-03-31 | $40.70 | $55.10 | 34,500 | — | — |
| 2025-03-28 | $41.29 | $55.89 | 32,700 | — | — |
| 2025-03-27 | $42.12 | $57.02 | 27,400 | — | — |
| 2025-03-26 | $41.70 | $56.45 | 29,300 | — | — |
| 2025-03-25 | $41.95 | $56.79 | 20,600 | — | — |
| 2025-03-24 | $43.06 | $58.29 | 26,700 | — | — |
| 2025-03-21 | $42.14 | $57.04 | 66,500 | — | — |
| 2025-03-20 | $41.61 | $56.33 | 52,600 | — | — |
| 2025-03-19 | $42.71 | $57.82 | 31,500 | — | — |
| 2025-03-18 | $42.08 | $56.96 | 20,800 | — | — |
| 2025-03-17 | $42.08 | $56.96 | 37,200 | — | — |
| 2025-03-14 | $42.45 | $57.46 | 19,300 | — | — |
| 2025-03-13 | $42.13 | $56.84 | 17,700 | — | — |
| 2025-03-12 | $42.45 | $57.27 | 33,300 | — | — |
| 2025-03-11 | $42.50 | $57.34 | 73,000 | — | — |
| 2025-03-10 | $40.97 | $55.28 | 36,800 | — | — |
| 2025-03-07 | $42.81 | $57.76 | 25,700 | — | — |
| 2025-03-06 | $42.69 | $57.60 | 30,500 | — | — |
| 2025-03-05 | $42.87 | $57.84 | 37,700 | — | — |
| 2025-03-04 | $43.82 | $59.12 | 47,000 | — | — |
| 2025-03-03 | $46.06 | $62.14 | 41,200 | — | — |
| 2025-02-28 | $47.49 | $64.07 | 37,400 | — | — |
| 2025-02-27 | $46.16 | $62.28 | 32,700 | — | — |
| 2025-02-26 | $46.55 | $62.80 | 23,900 | — | — |
| 2025-02-25 | $46.92 | $63.30 | 29,600 | — | — |
| 2025-02-24 | $46.95 | $63.34 | 45,400 | — | — |
| 2025-02-21 | $47.14 | $63.60 | 81,600 | — | — |
| 2025-02-20 | $47.20 | $63.68 | 23,900 | — | — |
| 2025-02-19 | $48.28 | $65.14 | 18,300 | — | — |
| 2025-02-18 | $48.78 | $65.81 | 17,100 | — | — |
| 2025-02-14 | $48.29 | $65.15 | 16,300 | — | — |
| 2025-02-13 | $48.03 | $64.80 | 32,600 | — | — |
| 2025-02-12 | $48.28 | $65.14 | 29,700 | — | — |
| 2025-02-11 | $49.78 | $67.16 | 34,600 | — | — |
| 2025-02-10 | $49.42 | $66.68 | 56,600 | — | — |
| 2025-02-07 | $49.51 | $66.80 | 32,200 | — | — |
| 2025-02-06 | $50.85 | $68.61 | 38,700 | — | — |
| 2025-02-05 | $49.92 | $67.35 | 73,900 | — | — |
| 2025-02-04 | $49.01 | $66.12 | 97,000 | — | — |
| 2025-02-03 | $47.48 | $64.06 | 36,200 | — | — |
| 2025-01-31 | $48.35 | $65.23 | 49,600 | — | — |
| 2025-01-30 | $48.15 | $64.96 | 53,100 | — | — |
| 2025-01-29 | $48.08 | $64.87 | 29,700 | — | — |
| 2025-01-28 | $48.09 | $64.88 | 31,400 | — | — |
| 2025-01-27 | $48.47 | $65.40 | 46,200 | — | — |
| 2025-01-24 | $48.04 | $64.82 | 41,200 | — | — |
| 2025-01-23 | $47.23 | $63.72 | 45,600 | — | — |
| 2025-01-22 | $47.76 | $64.44 | 36,500 | — | — |
| 2025-01-21 | $48.41 | $65.31 | 44,300 | — | — |
| 2025-01-17 | $47.15 | $63.61 | 45,000 | — | — |
| 2025-01-16 | $46.25 | $62.40 | 48,300 | — | — |
| 2025-01-15 | $45.40 | $61.25 | 42,100 | — | — |
| 2025-01-14 | $43.33 | $58.46 | 48,200 | — | — |
| 2025-01-13 | $42.59 | $57.46 | 82,700 | — | — |
| 2025-01-10 | $39.98 | $53.94 | 26,000 | — | — |
| 2025-01-08 | $41.56 | $56.07 | 37,800 | — | — |
| 2025-01-07 | $40.98 | $55.29 | 43,400 | — | — |
| 2025-01-06 | $41.52 | $56.02 | 32,300 | — | — |
| 2025-01-03 | $42.46 | $57.29 | 24,600 | — | — |
| 2025-01-02 | $42.11 | $56.81 | 39,800 | — | — |