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
- 1995-02-24 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 | $47.81 | $47.81 | 474,200 | — | — |
| 2025-12-30 | $48.12 | $48.12 | 333,200 | — | — |
| 2025-12-29 | $48.60 | $48.60 | 319,300 | — | — |
| 2025-12-26 | $48.73 | $48.73 | 279,100 | — | — |
| 2025-12-24 | $48.87 | $48.87 | 262,200 | — | — |
| 2025-12-23 | $48.69 | $48.69 | 545,100 | — | — |
| 2025-12-22 | $48.94 | $48.94 | 668,500 | — | — |
| 2025-12-19 | $48.14 | $48.14 | 2,161,900 | — | — |
| 2025-12-18 | $48.30 | $48.30 | 685,000 | — | — |
| 2025-12-17 | $48.20 | $48.20 | 687,400 | — | — |
| 2025-12-16 | $48.05 | $48.05 | 1,359,700 | — | — |
| 2025-12-15 | $46.67 | $46.67 | 773,900 | — | — |
| 2025-12-12 | $47.53 | $47.53 | 689,400 | — | — |
| 2025-12-11 | $47.46 | $47.46 | 1,250,200 | — | — |
| 2025-12-10 | $46.80 | $46.80 | 686,300 | — | — |
| 2025-12-09 | $45.47 | $45.47 | 447,000 | — | — |
| 2025-12-08 | $45.26 | $45.26 | 620,500 | — | — |
| 2025-12-05 | $45.91 | $45.91 | 853,900 | — | — |
| 2025-12-04 | $46.35 | $46.35 | 581,100 | — | — |
| 2025-12-03 | $47.08 | $47.08 | 606,400 | — | — |
| 2025-12-02 | $46.50 | $46.50 | 567,400 | — | — |
| 2025-12-01 | $46.16 | $46.16 | 706,200 | — | — |
| 2025-11-28 | $46.86 | $46.86 | 259,800 | — | — |
| 2025-11-26 | $46.86 | $46.86 | 884,000 | — | — |
| 2025-11-25 | $47.22 | $47.22 | 610,100 | — | — |
| 2025-11-24 | $46.75 | $46.75 | 817,100 | — | — |
| 2025-11-21 | $46.61 | $46.61 | 778,500 | — | — |
| 2025-11-20 | $45.66 | $45.66 | 710,200 | — | — |
| 2025-11-19 | $46.32 | $46.32 | 584,000 | — | — |
| 2025-11-18 | $46.26 | $46.26 | 723,100 | — | — |
| 2025-11-17 | $46.30 | $46.30 | 943,100 | — | — |
| 2025-11-14 | $46.97 | $46.97 | 612,300 | — | — |
| 2025-11-13 | $47.16 | $47.16 | 668,100 | — | — |
| 2025-11-12 | $47.57 | $47.57 | 872,000 | — | — |
| 2025-11-11 | $48.00 | $48.00 | 883,700 | — | — |
| 2025-11-10 | $47.48 | $47.48 | 885,400 | — | — |
| 2025-11-07 | $48.96 | $48.96 | 831,500 | — | — |
| 2025-11-06 | $50.63 | $50.63 | 1,521,100 | — | — |
| 2025-11-05 | $48.24 | $48.24 | 692,300 | — | — |
| 2025-11-04 | $47.37 | $47.37 | 492,800 | — | — |
| 2025-11-03 | $47.67 | $47.67 | 982,600 | — | — |
| 2025-10-31 | $47.63 | $47.63 | 750,600 | — | — |
| 2025-10-30 | $47.23 | $47.23 | 1,234,400 | — | — |
| 2025-10-29 | $47.34 | $47.34 | 1,037,700 | — | — |
| 2025-10-28 | $49.75 | $49.75 | 482,200 | — | — |
| 2025-10-27 | $50.21 | $50.21 | 398,600 | — | — |
| 2025-10-24 | $50.40 | $50.40 | 407,700 | — | — |
| 2025-10-23 | $50.02 | $50.02 | 350,300 | — | — |
| 2025-10-22 | $49.52 | $49.52 | 637,800 | — | — |
| 2025-10-21 | $49.61 | $49.61 | 571,800 | — | — |
| 2025-10-20 | $49.01 | $49.01 | 730,200 | — | — |
| 2025-10-17 | $48.75 | $48.75 | 800,800 | — | — |
| 2025-10-16 | $48.18 | $48.18 | 967,300 | — | — |
| 2025-10-15 | $50.52 | $50.52 | 522,700 | — | — |
| 2025-10-14 | $51.48 | $51.48 | 401,000 | — | — |
| 2025-10-13 | $51.00 | $51.00 | 420,600 | — | — |
| 2025-10-10 | $51.01 | $51.01 | 499,300 | — | — |
| 2025-10-09 | $52.38 | $52.38 | 481,400 | — | — |
| 2025-10-08 | $52.89 | $52.89 | 605,000 | — | — |
| 2025-10-07 | $52.69 | $52.69 | 575,200 | — | — |
| 2025-10-06 | $53.58 | $53.58 | 846,100 | — | — |
| 2025-10-03 | $53.62 | $53.62 | 682,400 | — | — |
| 2025-10-02 | $53.02 | $53.02 | 588,300 | — | — |
| 2025-10-01 | $52.74 | $52.74 | 847,100 | — | — |
| 2025-09-30 | $52.77 | $52.77 | 843,500 | — | — |
| 2025-09-29 | $52.34 | $52.34 | 838,100 | — | — |
| 2025-09-26 | $52.26 | $52.26 | 476,000 | — | — |
| 2025-09-25 | $51.71 | $51.71 | 567,000 | — | — |
| 2025-09-24 | $52.28 | $52.28 | 494,500 | — | — |
| 2025-09-23 | $52.36 | $52.36 | 960,100 | — | — |
| 2025-09-22 | $52.90 | $52.90 | 1,513,100 | — | — |
| 2025-09-19 | $50.89 | $50.89 | 2,918,500 | — | — |
| 2025-09-18 | $51.13 | $51.13 | 894,200 | — | — |
| 2025-09-17 | $49.76 | $49.76 | 833,500 | — | — |
| 2025-09-16 | $49.38 | $49.38 | 812,600 | — | — |
| 2025-09-15 | $49.59 | $49.59 | 677,200 | — | — |
| 2025-09-12 | $50.15 | $50.15 | 888,500 | — | — |
| 2025-09-11 | $50.63 | $50.63 | 915,100 | — | — |
| 2025-09-10 | $50.09 | $50.09 | 1,056,800 | — | — |
| 2025-09-09 | $51.23 | $51.23 | 725,200 | — | — |
| 2025-09-08 | $51.21 | $51.21 | 1,432,800 | — | — |
| 2025-09-05 | $50.25 | $50.25 | 709,400 | — | — |
| 2025-09-04 | $49.64 | $49.64 | 800,800 | — | — |
| 2025-09-03 | $49.17 | $49.17 | 1,140,300 | — | — |
| 2025-09-02 | $48.98 | $48.98 | 756,100 | — | — |
| 2025-08-29 | $49.35 | $49.35 | 789,300 | — | — |
| 2025-08-28 | $49.20 | $49.20 | 849,900 | — | — |
| 2025-08-27 | $48.49 | $48.49 | 692,000 | — | — |
| 2025-08-26 | $48.14 | $48.14 | 1,607,800 | — | — |
| 2025-08-25 | $48.76 | $48.76 | 682,700 | — | — |
| 2025-08-22 | $49.31 | $49.31 | 774,000 | — | — |
| 2025-08-21 | $47.87 | $47.87 | 1,054,700 | — | — |
| 2025-08-20 | $47.09 | $47.09 | 823,900 | — | — |
| 2025-08-19 | $47.03 | $47.03 | 520,800 | — | — |
| 2025-08-18 | $47.25 | $47.25 | 573,800 | — | — |
| 2025-08-15 | $46.56 | $46.56 | 763,600 | — | — |
| 2025-08-14 | $46.61 | $46.61 | 919,600 | — | — |
| 2025-08-13 | $47.29 | $47.29 | 1,117,800 | — | — |
| 2025-08-12 | $46.34 | $46.34 | 1,155,600 | — | — |
| 2025-08-11 | $44.39 | $44.39 | 935,000 | — | — |
| 2025-08-08 | $44.55 | $44.55 | 1,228,600 | — | — |
| 2025-08-07 | $43.74 | $43.74 | 1,453,800 | — | — |
| 2025-08-06 | $42.15 | $42.15 | 1,159,100 | — | — |
| 2025-08-05 | $41.54 | $41.54 | 758,300 | — | — |
| 2025-08-04 | $41.93 | $41.93 | 911,000 | — | — |
| 2025-08-01 | $40.74 | $40.74 | 1,156,600 | — | — |
| 2025-07-31 | $42.56 | $42.56 | 904,100 | — | — |
| 2025-07-30 | $43.71 | $43.71 | 787,200 | — | — |
| 2025-07-29 | $43.64 | $43.64 | 1,057,700 | — | — |
| 2025-07-28 | $44.52 | $44.52 | 1,010,200 | — | — |
| 2025-07-25 | $44.80 | $44.80 | 886,400 | — | — |
| 2025-07-24 | $44.95 | $44.95 | 616,600 | — | — |
| 2025-07-23 | $45.96 | $45.96 | 1,009,800 | — | — |
| 2025-07-22 | $45.52 | $45.52 | 730,500 | — | — |
| 2025-07-21 | $45.00 | $45.00 | 415,400 | — | — |
| 2025-07-18 | $45.34 | $45.34 | 480,700 | — | — |
| 2025-07-17 | $45.70 | $45.70 | 806,900 | — | — |
| 2025-07-16 | $44.26 | $44.26 | 692,600 | — | — |
| 2025-07-15 | $43.78 | $43.78 | 611,300 | — | — |
| 2025-07-14 | $44.44 | $44.44 | 615,900 | — | — |
| 2025-07-11 | $43.90 | $43.90 | 630,100 | — | — |
| 2025-07-10 | $45.11 | $45.11 | 628,300 | — | — |
| 2025-07-09 | $45.43 | $45.43 | 652,800 | — | — |
| 2025-07-08 | $45.93 | $45.93 | 826,300 | — | — |
| 2025-07-07 | $45.47 | $45.47 | 651,400 | — | — |
| 2025-07-03 | $46.21 | $46.21 | 438,500 | — | — |
| 2025-07-02 | $45.49 | $45.49 | 790,000 | — | — |
| 2025-07-01 | $45.94 | $45.94 | 655,400 | — | — |
| 2025-06-30 | $45.91 | $45.91 | 725,300 | — | — |
| 2025-06-27 | $45.49 | $45.49 | 725,700 | — | — |
| 2025-06-26 | $45.41 | $45.41 | 471,200 | — | — |
| 2025-06-25 | $45.18 | $45.18 | 558,500 | — | — |
| 2025-06-24 | $46.04 | $46.04 | 565,800 | — | — |
| 2025-06-23 | $45.37 | $45.37 | 654,000 | — | — |
| 2025-06-20 | $44.59 | $44.59 | 1,198,700 | — | — |
| 2025-06-18 | $44.78 | $44.78 | 439,500 | — | — |
| 2025-06-17 | $44.99 | $44.99 | 397,400 | — | — |
| 2025-06-16 | $45.56 | $45.56 | 722,700 | — | — |
| 2025-06-13 | $45.07 | $45.07 | 645,700 | — | — |
| 2025-06-12 | $46.88 | $46.88 | 371,300 | — | — |
| 2025-06-11 | $47.06 | $47.06 | 457,700 | — | — |
| 2025-06-10 | $47.38 | $47.38 | 743,000 | — | — |
| 2025-06-09 | $47.79 | $47.79 | 546,800 | — | — |
| 2025-06-06 | $47.30 | $47.30 | 560,300 | — | — |
| 2025-06-05 | $46.97 | $46.97 | 560,600 | — | — |
| 2025-06-04 | $46.62 | $46.62 | 470,000 | — | — |
| 2025-06-03 | $46.79 | $46.79 | 626,900 | — | — |
| 2025-06-02 | $46.12 | $46.12 | 709,400 | — | — |
| 2025-05-30 | $46.26 | $46.26 | 655,500 | — | — |
| 2025-05-29 | $46.14 | $46.14 | 478,900 | — | — |
| 2025-05-28 | $46.26 | $46.26 | 687,200 | — | — |
| 2025-05-27 | $46.59 | $46.59 | 791,400 | — | — |
| 2025-05-23 | $46.29 | $46.29 | 1,011,000 | — | — |
| 2025-05-22 | $46.47 | $46.47 | 1,285,300 | — | — |
| 2025-05-21 | $45.70 | $45.70 | 1,328,100 | — | — |
| 2025-05-20 | $47.79 | $47.79 | 964,000 | — | — |
| 2025-05-19 | $49.12 | $49.12 | 573,000 | — | — |
| 2025-05-16 | $48.87 | $48.87 | 734,500 | — | — |
| 2025-05-15 | $48.77 | $48.77 | 1,043,500 | — | — |
| 2025-05-14 | $49.21 | $49.21 | 1,090,500 | — | — |
| 2025-05-13 | $49.16 | $49.16 | 1,256,300 | — | — |
| 2025-05-12 | $48.76 | $48.76 | 1,752,600 | — | — |
| 2025-05-09 | $46.56 | $46.56 | 1,423,900 | — | — |
| 2025-05-08 | $48.46 | $48.46 | 1,767,000 | — | — |
| 2025-05-07 | $54.88 | $54.88 | 688,700 | — | — |
| 2025-05-06 | $54.43 | $54.43 | 571,300 | — | — |
| 2025-05-05 | $54.55 | $54.55 | 549,800 | — | — |
| 2025-05-02 | $54.84 | $54.84 | 577,800 | — | — |
| 2025-05-01 | $53.91 | $53.91 | 830,800 | — | — |
| 2025-04-30 | $53.36 | $53.36 | 673,700 | — | — |
| 2025-04-29 | $53.52 | $53.52 | 807,300 | — | — |
| 2025-04-28 | $52.78 | $52.78 | 623,900 | — | — |
| 2025-04-25 | $52.39 | $52.39 | 571,000 | — | — |
| 2025-04-24 | $52.03 | $52.03 | 546,200 | — | — |
| 2025-04-23 | $51.65 | $51.65 | 607,700 | — | — |
| 2025-04-22 | $51.06 | $51.06 | 927,900 | — | — |
| 2025-04-21 | $49.73 | $49.73 | 434,600 | — | — |
| 2025-04-17 | $50.94 | $50.94 | 472,900 | — | — |
| 2025-04-16 | $51.31 | $51.31 | 482,100 | — | — |
| 2025-04-15 | $52.22 | $52.22 | 541,400 | — | — |
| 2025-04-14 | $52.13 | $52.13 | 564,500 | — | — |
| 2025-04-11 | $51.88 | $51.88 | 712,300 | — | — |
| 2025-04-10 | $50.93 | $50.93 | 965,600 | — | — |
| 2025-04-09 | $53.35 | $53.35 | 1,134,200 | — | — |
| 2025-04-08 | $48.00 | $48.00 | 1,714,600 | — | — |
| 2025-04-07 | $49.70 | $49.70 | 1,322,900 | — | — |
| 2025-04-04 | $50.18 | $50.18 | 1,012,000 | — | — |
| 2025-04-03 | $53.46 | $53.46 | 1,037,100 | — | — |
| 2025-04-02 | $57.17 | $57.17 | 929,900 | — | — |
| 2025-04-01 | $56.70 | $56.70 | 1,310,600 | — | — |
| 2025-03-31 | $54.71 | $54.71 | 995,400 | — | — |
| 2025-03-28 | $54.28 | $54.28 | 595,500 | — | — |
| 2025-03-27 | $55.17 | $55.17 | 424,500 | — | — |
| 2025-03-26 | $55.08 | $55.08 | 458,500 | — | — |
| 2025-03-25 | $55.26 | $55.26 | 427,500 | — | — |
| 2025-03-24 | $54.43 | $54.43 | 522,300 | — | — |
| 2025-03-21 | $53.05 | $53.05 | 1,260,100 | — | — |
| 2025-03-20 | $53.50 | $53.50 | 411,300 | — | — |
| 2025-03-19 | $53.54 | $53.54 | 448,800 | — | — |
| 2025-03-18 | $52.52 | $52.52 | 877,300 | — | — |
| 2025-03-17 | $53.26 | $53.26 | 488,900 | — | — |
| 2025-03-14 | $52.92 | $52.92 | 551,200 | — | — |
| 2025-03-13 | $51.06 | $51.06 | 494,700 | — | — |
| 2025-03-12 | $51.61 | $51.61 | 650,500 | — | — |
| 2025-03-11 | $51.77 | $51.77 | 636,100 | — | — |
| 2025-03-10 | $51.69 | $51.69 | 812,300 | — | — |
| 2025-03-07 | $53.21 | $53.21 | 553,500 | — | — |
| 2025-03-06 | $52.88 | $52.88 | 700,900 | — | — |
| 2025-03-05 | $54.20 | $54.20 | 644,300 | — | — |
| 2025-03-04 | $53.70 | $53.70 | 839,400 | — | — |
| 2025-03-03 | $54.95 | $54.95 | 1,110,900 | — | — |
| 2025-02-28 | $57.35 | $57.35 | 1,482,200 | — | — |
| 2025-02-27 | $54.47 | $54.47 | 1,530,400 | — | — |
| 2025-02-26 | $50.58 | $50.58 | 696,000 | — | — |
| 2025-02-25 | $50.56 | $50.56 | 470,500 | — | — |
| 2025-02-24 | $50.38 | $50.38 | 843,700 | — | — |
| 2025-02-21 | $50.56 | $50.56 | 818,500 | — | — |
| 2025-02-20 | $51.70 | $51.70 | 461,400 | — | — |
| 2025-02-19 | $52.20 | $52.20 | 651,900 | — | — |
| 2025-02-18 | $52.73 | $52.73 | 336,700 | — | — |
| 2025-02-14 | $52.51 | $52.51 | 452,600 | — | — |
| 2025-02-13 | $52.54 | $52.54 | 437,500 | — | — |
| 2025-02-12 | $51.62 | $51.62 | 407,900 | — | — |
| 2025-02-11 | $52.31 | $52.31 | 502,500 | — | — |
| 2025-02-10 | $52.97 | $52.97 | 557,500 | — | — |
| 2025-02-07 | $52.89 | $52.89 | 564,600 | — | — |
| 2025-02-06 | $54.03 | $54.03 | 662,000 | — | — |
| 2025-02-05 | $54.83 | $54.83 | 774,900 | — | — |
| 2025-02-04 | $53.70 | $53.70 | 467,800 | — | — |
| 2025-02-03 | $53.41 | $53.41 | 1,258,100 | — | — |
| 2025-01-31 | $53.55 | $53.55 | 527,900 | — | — |
| 2025-01-30 | $54.35 | $54.35 | 619,600 | — | — |
| 2025-01-29 | $53.69 | $53.69 | 493,200 | — | — |
| 2025-01-28 | $53.94 | $53.94 | 481,400 | — | — |
| 2025-01-27 | $53.25 | $53.25 | 595,100 | — | — |
| 2025-01-24 | $52.19 | $52.19 | 565,000 | — | — |
| 2025-01-23 | $52.50 | $52.50 | 1,095,300 | — | — |
| 2025-01-22 | $52.88 | $52.88 | 618,300 | — | — |
| 2025-01-21 | $54.54 | $54.54 | 507,400 | — | — |
| 2025-01-17 | $53.84 | $53.84 | 576,300 | — | — |
| 2025-01-16 | $54.34 | $54.34 | 876,400 | — | — |
| 2025-01-15 | $53.48 | $53.48 | 610,800 | — | — |
| 2025-01-14 | $52.40 | $52.40 | 478,000 | — | — |
| 2025-01-13 | $51.62 | $51.62 | 588,600 | — | — |
| 2025-01-10 | $51.34 | $51.34 | 737,400 | — | — |
| 2025-01-08 | $52.12 | $52.12 | 488,500 | — | — |
| 2025-01-07 | $51.11 | $51.11 | 795,000 | — | — |
| 2025-01-06 | $52.73 | $52.73 | 656,500 | — | — |
| 2025-01-03 | $53.21 | $53.21 | 448,700 | — | — |
| 2025-01-02 | $52.59 | $52.59 | 522,300 | — | — |