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
- 1996-02-20 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 | $53.17 | $87.36 | 240,600 | — | — |
| 2025-12-30 | $53.47 | $87.85 | 247,200 | — | — |
| 2025-12-29 | $53.63 | $88.12 | 182,100 | — | — |
| 2025-12-26 | $53.34 | $87.64 | 170,700 | — | — |
| 2025-12-24 | $53.92 | $88.59 | 82,900 | — | — |
| 2025-12-23 | $53.77 | $88.35 | 264,300 | — | — |
| 2025-12-22 | $54.70 | $89.88 | 320,800 | — | — |
| 2025-12-19 | $53.90 | $88.56 | 1,342,200 | — | — |
| 2025-12-18 | $54.85 | $90.12 | 315,300 | — | — |
| 2025-12-17 | $55.16 | $90.63 | 369,500 | — | — |
| 2025-12-16 | $55.09 | $90.52 | 489,100 | — | — |
| 2025-12-15 | $56.35 | $92.59 | 923,000 | — | — |
| 2025-12-12 | $53.99 | $88.71 | 600,000 | — | — |
| 2025-12-11 | $52.55 | $86.34 | 410,300 | — | — |
| 2025-12-10 | $51.82 | $85.14 | 586,700 | — | — |
| 2025-12-09 | $49.36 | $81.10 | 349,800 | — | — |
| 2025-12-08 | $50.28 | $82.61 | 271,100 | — | — |
| 2025-12-05 | $50.01 | $82.17 | 177,800 | — | — |
| 2025-12-04 | $50.69 | $83.29 | 224,700 | — | — |
| 2025-12-03 | $52.01 | $85.46 | 247,800 | — | — |
| 2025-12-02 | $52.64 | $86.49 | 437,500 | — | — |
| 2025-12-01 | $51.87 | $85.23 | 268,000 | — | — |
| 2025-11-28 | $51.50 | $84.62 | 154,300 | — | — |
| 2025-11-26 | $51.31 | $84.31 | 443,000 | — | — |
| 2025-11-25 | $50.94 | $83.70 | 262,300 | — | — |
| 2025-11-24 | $50.16 | $82.42 | 331,900 | — | — |
| 2025-11-21 | $49.63 | $81.54 | 262,500 | — | — |
| 2025-11-20 | $48.62 | $79.89 | 265,100 | — | — |
| 2025-11-19 | $49.43 | $81.22 | 244,800 | — | — |
| 2025-11-18 | $50.08 | $82.28 | 238,400 | — | — |
| 2025-11-17 | $49.03 | $80.56 | 261,400 | — | — |
| 2025-11-14 | $49.28 | $80.97 | 188,600 | — | — |
| 2025-11-13 | $49.13 | $80.72 | 336,700 | — | — |
| 2025-11-12 | $49.84 | $81.89 | 372,600 | — | — |
| 2025-11-11 | $51.48 | $84.58 | 257,100 | — | — |
| 2025-11-10 | $50.99 | $83.78 | 437,100 | — | — |
| 2025-11-07 | $50.38 | $82.78 | 559,100 | — | — |
| 2025-11-06 | $48.95 | $80.43 | 354,100 | — | — |
| 2025-11-05 | $48.48 | $79.66 | 481,400 | — | — |
| 2025-11-04 | $46.41 | $76.25 | 301,400 | — | — |
| 2025-11-03 | $46.70 | $76.73 | 355,100 | — | — |
| 2025-10-31 | $46.31 | $76.09 | 286,800 | — | — |
| 2025-10-30 | $46.89 | $77.04 | 312,200 | — | — |
| 2025-10-29 | $46.84 | $76.96 | 225,000 | — | — |
| 2025-10-28 | $47.18 | $77.52 | 174,000 | — | — |
| 2025-10-27 | $46.80 | $76.89 | 274,100 | — | — |
| 2025-10-24 | $47.36 | $77.82 | 264,100 | — | — |
| 2025-10-23 | $46.58 | $76.53 | 257,900 | — | — |
| 2025-10-22 | $45.90 | $75.42 | 362,600 | — | — |
| 2025-10-21 | $45.50 | $74.76 | 290,800 | — | — |
| 2025-10-20 | $47.51 | $78.06 | 185,600 | — | — |
| 2025-10-17 | $47.48 | $78.01 | 397,600 | — | — |
| 2025-10-16 | $46.67 | $76.68 | 496,000 | — | — |
| 2025-10-15 | $46.39 | $76.22 | 483,100 | — | — |
| 2025-10-14 | $42.48 | $69.80 | 270,800 | — | — |
| 2025-10-13 | $42.02 | $69.04 | 269,600 | — | — |
| 2025-10-10 | $41.01 | $67.38 | 330,000 | — | — |
| 2025-10-09 | $41.66 | $68.45 | 211,400 | — | — |
| 2025-10-08 | $41.74 | $68.58 | 240,900 | — | — |
| 2025-10-07 | $41.94 | $68.91 | 301,900 | — | — |
| 2025-10-06 | $41.90 | $68.84 | 276,800 | — | — |
| 2025-10-03 | $41.29 | $67.84 | 291,000 | — | — |
| 2025-10-02 | $40.46 | $66.48 | 302,100 | — | — |
| 2025-10-01 | $40.23 | $66.10 | 330,600 | — | — |
| 2025-09-30 | $39.81 | $65.09 | 312,900 | — | — |
| 2025-09-29 | $39.67 | $64.86 | 315,200 | — | — |
| 2025-09-26 | $40.63 | $66.43 | 379,300 | — | — |
| 2025-09-25 | $39.69 | $64.89 | 262,100 | — | — |
| 2025-09-24 | $39.49 | $64.57 | 297,000 | — | — |
| 2025-09-23 | $38.60 | $63.11 | 357,900 | — | — |
| 2025-09-22 | $38.38 | $62.75 | 348,000 | — | — |
| 2025-09-19 | $38.63 | $63.16 | 3,807,500 | — | — |
| 2025-09-18 | $40.08 | $65.53 | 503,200 | — | — |
| 2025-09-17 | $39.46 | $64.52 | 676,800 | — | — |
| 2025-09-16 | $40.10 | $65.56 | 510,100 | — | — |
| 2025-09-15 | $38.45 | $62.87 | 581,100 | — | — |
| 2025-09-12 | $40.23 | $65.78 | 150,400 | — | — |
| 2025-09-11 | $40.90 | $66.87 | 291,000 | — | — |
| 2025-09-10 | $39.97 | $65.35 | 244,500 | — | — |
| 2025-09-09 | $39.96 | $65.33 | 230,500 | — | — |
| 2025-09-08 | $40.90 | $66.87 | 306,300 | — | — |
| 2025-09-05 | $41.40 | $67.69 | 305,600 | — | — |
| 2025-09-04 | $41.49 | $67.84 | 270,800 | — | — |
| 2025-09-03 | $40.61 | $66.40 | 271,200 | — | — |
| 2025-09-02 | $40.64 | $66.45 | 186,400 | — | — |
| 2025-08-29 | $40.90 | $66.87 | 184,800 | — | — |
| 2025-08-28 | $40.83 | $66.76 | 194,500 | — | — |
| 2025-08-27 | $40.70 | $66.54 | 216,500 | — | — |
| 2025-08-26 | $40.50 | $66.22 | 243,400 | — | — |
| 2025-08-25 | $41.28 | $67.49 | 283,400 | — | — |
| 2025-08-22 | $40.95 | $66.95 | 310,800 | — | — |
| 2025-08-21 | $38.51 | $62.96 | 303,400 | — | — |
| 2025-08-20 | $38.28 | $62.59 | 166,500 | — | — |
| 2025-08-19 | $38.38 | $62.75 | 186,000 | — | — |
| 2025-08-18 | $38.04 | $62.20 | 172,200 | — | — |
| 2025-08-15 | $38.12 | $62.33 | 240,600 | — | — |
| 2025-08-14 | $38.45 | $62.87 | 212,100 | — | — |
| 2025-08-13 | $40.25 | $65.81 | 257,900 | — | — |
| 2025-08-12 | $40.02 | $65.43 | 325,500 | — | — |
| 2025-08-11 | $38.27 | $62.57 | 363,300 | — | — |
| 2025-08-08 | $37.94 | $62.03 | 425,000 | — | — |
| 2025-08-07 | $37.65 | $61.56 | 527,000 | — | — |
| 2025-08-06 | $36.19 | $59.17 | 585,900 | — | — |
| 2025-08-05 | $34.63 | $56.62 | 572,000 | — | — |
| 2025-08-04 | $34.65 | $56.65 | 530,300 | — | — |
| 2025-08-01 | $34.69 | $56.72 | 373,900 | — | — |
| 2025-07-31 | $35.92 | $58.73 | 267,500 | — | — |
| 2025-07-30 | $36.47 | $59.63 | 270,400 | — | — |
| 2025-07-29 | $36.65 | $59.92 | 489,600 | — | — |
| 2025-07-28 | $36.09 | $59.01 | 328,900 | — | — |
| 2025-07-25 | $36.10 | $59.02 | 321,300 | — | — |
| 2025-07-24 | $36.09 | $59.01 | 237,400 | — | — |
| 2025-07-23 | $37.51 | $61.33 | 274,500 | — | — |
| 2025-07-22 | $36.60 | $59.84 | 333,300 | — | — |
| 2025-07-21 | $35.82 | $58.57 | 200,900 | — | — |
| 2025-07-18 | $36.16 | $59.12 | 184,400 | — | — |
| 2025-07-17 | $36.45 | $59.60 | 208,600 | — | — |
| 2025-07-16 | $36.70 | $60.00 | 202,200 | — | — |
| 2025-07-15 | $37.20 | $60.82 | 216,900 | — | — |
| 2025-07-14 | $37.80 | $61.80 | 169,200 | — | — |
| 2025-07-11 | $38.38 | $62.75 | 166,600 | — | — |
| 2025-07-10 | $38.45 | $62.87 | 217,600 | — | — |
| 2025-07-09 | $38.17 | $62.41 | 278,300 | — | — |
| 2025-07-08 | $38.12 | $62.33 | 311,900 | — | — |
| 2025-07-07 | $37.49 | $61.30 | 306,800 | — | — |
| 2025-07-03 | $38.43 | $62.83 | 98,700 | — | — |
| 2025-07-02 | $38.49 | $62.93 | 253,200 | — | — |
| 2025-07-01 | $37.75 | $61.72 | 501,100 | — | — |
| 2025-06-30 | $36.75 | $59.77 | 624,800 | — | — |
| 2025-06-27 | $36.14 | $58.78 | 566,200 | — | — |
| 2025-06-26 | $36.69 | $59.67 | 187,600 | — | — |
| 2025-06-25 | $36.36 | $59.13 | 196,600 | — | — |
| 2025-06-24 | $36.79 | $59.83 | 228,500 | — | — |
| 2025-06-23 | $36.51 | $59.38 | 189,400 | — | — |
| 2025-06-20 | $36.80 | $59.85 | 1,206,700 | — | — |
| 2025-06-18 | $36.88 | $59.98 | 329,700 | — | — |
| 2025-06-17 | $37.18 | $60.47 | 283,700 | — | — |
| 2025-06-16 | $37.35 | $60.74 | 392,100 | — | — |
| 2025-06-13 | $36.47 | $59.31 | 343,300 | — | — |
| 2025-06-12 | $35.66 | $57.99 | 181,400 | — | — |
| 2025-06-11 | $35.42 | $57.60 | 189,300 | — | — |
| 2025-06-10 | $35.94 | $58.45 | 215,300 | — | — |
| 2025-06-09 | $34.72 | $56.47 | 500,900 | — | — |
| 2025-06-06 | $34.67 | $56.38 | 214,200 | — | — |
| 2025-06-05 | $34.20 | $55.62 | 237,900 | — | — |
| 2025-06-04 | $34.47 | $56.06 | 216,800 | — | — |
| 2025-06-03 | $35.31 | $57.43 | 199,100 | — | — |
| 2025-06-02 | $35.59 | $57.88 | 290,500 | — | — |
| 2025-05-30 | $35.51 | $57.75 | 516,100 | — | — |
| 2025-05-29 | $35.74 | $58.13 | 210,800 | — | — |
| 2025-05-28 | $34.78 | $56.56 | 228,000 | — | — |
| 2025-05-27 | $34.97 | $56.87 | 219,300 | — | — |
| 2025-05-23 | $34.01 | $55.31 | 208,800 | — | — |
| 2025-05-22 | $34.13 | $55.51 | 229,300 | — | — |
| 2025-05-21 | $34.41 | $55.96 | 230,300 | — | — |
| 2025-05-20 | $35.62 | $57.93 | 231,800 | — | — |
| 2025-05-19 | $35.74 | $58.13 | 228,600 | — | — |
| 2025-05-16 | $36.07 | $58.66 | 222,000 | — | — |
| 2025-05-15 | $35.44 | $57.64 | 301,200 | — | — |
| 2025-05-14 | $35.34 | $57.47 | 357,400 | — | — |
| 2025-05-13 | $36.36 | $59.13 | 324,600 | — | — |
| 2025-05-12 | $35.91 | $58.40 | 476,700 | — | — |
| 2025-05-09 | $34.66 | $56.37 | 348,600 | — | — |
| 2025-05-08 | $34.41 | $55.96 | 629,000 | — | — |
| 2025-05-07 | $31.51 | $51.25 | 915,200 | — | — |
| 2025-05-06 | $34.94 | $56.82 | 466,600 | — | — |
| 2025-05-05 | $36.98 | $60.14 | 294,000 | — | — |
| 2025-05-02 | $37.81 | $61.49 | 202,400 | — | — |
| 2025-05-01 | $37.33 | $60.71 | 304,400 | — | — |
| 2025-04-30 | $37.71 | $61.33 | 319,100 | — | — |
| 2025-04-29 | $38.04 | $61.87 | 150,400 | — | — |
| 2025-04-28 | $38.14 | $62.03 | 176,300 | — | — |
| 2025-04-25 | $38.02 | $61.83 | 131,000 | — | — |
| 2025-04-24 | $38.10 | $61.96 | 176,000 | — | — |
| 2025-04-23 | $37.86 | $61.57 | 202,900 | — | — |
| 2025-04-22 | $37.88 | $61.61 | 293,300 | — | — |
| 2025-04-21 | $37.28 | $60.63 | 178,700 | — | — |
| 2025-04-17 | $38.12 | $62.00 | 201,900 | — | — |
| 2025-04-16 | $37.53 | $61.04 | 253,700 | — | — |
| 2025-04-15 | $37.37 | $60.78 | 403,900 | — | — |
| 2025-04-14 | $38.21 | $62.14 | 252,100 | — | — |
| 2025-04-11 | $37.86 | $61.57 | 309,000 | — | — |
| 2025-04-10 | $37.30 | $60.66 | 304,200 | — | — |
| 2025-04-09 | $38.87 | $63.22 | 401,300 | — | — |
| 2025-04-08 | $36.50 | $59.36 | 408,400 | — | — |
| 2025-04-07 | $37.08 | $60.30 | 469,600 | — | — |
| 2025-04-04 | $38.61 | $62.79 | 409,300 | — | — |
| 2025-04-03 | $41.34 | $67.23 | 363,100 | — | — |
| 2025-04-02 | $43.57 | $70.86 | 222,200 | — | — |
| 2025-04-01 | $43.37 | $70.53 | 261,000 | — | — |
| 2025-03-31 | $42.93 | $69.50 | 415,800 | — | — |
| 2025-03-28 | $43.26 | $70.04 | 194,700 | — | — |
| 2025-03-27 | $43.88 | $71.04 | 242,500 | — | — |
| 2025-03-26 | $43.47 | $70.38 | 226,100 | — | — |
| 2025-03-25 | $43.03 | $69.66 | 376,100 | — | — |
| 2025-03-24 | $42.90 | $69.45 | 260,300 | — | — |
| 2025-03-21 | $42.32 | $68.51 | 3,437,700 | — | — |
| 2025-03-20 | $43.51 | $70.44 | 352,000 | — | — |
| 2025-03-19 | $43.78 | $70.88 | 361,000 | — | — |
| 2025-03-18 | $43.61 | $70.60 | 328,900 | — | — |
| 2025-03-17 | $43.64 | $70.65 | 584,900 | — | — |
| 2025-03-14 | $41.91 | $67.85 | 230,600 | — | — |
| 2025-03-13 | $41.09 | $66.52 | 182,300 | — | — |
| 2025-03-12 | $41.34 | $66.93 | 318,800 | — | — |
| 2025-03-11 | $42.33 | $68.53 | 194,500 | — | — |
| 2025-03-10 | $43.31 | $70.12 | 302,700 | — | — |
| 2025-03-07 | $43.13 | $69.83 | 302,800 | — | — |
| 2025-03-06 | $42.81 | $69.31 | 291,400 | — | — |
| 2025-03-05 | $41.40 | $67.02 | 262,000 | — | — |
| 2025-03-04 | $41.84 | $67.74 | 369,900 | — | — |
| 2025-03-03 | $41.56 | $67.28 | 262,700 | — | — |
| 2025-02-28 | $42.78 | $69.26 | 377,800 | — | — |
| 2025-02-27 | $42.64 | $69.03 | 230,900 | — | — |
| 2025-02-26 | $42.69 | $69.11 | 237,400 | — | — |
| 2025-02-25 | $44.13 | $71.44 | 414,000 | — | — |
| 2025-02-24 | $44.88 | $72.66 | 288,900 | — | — |
| 2025-02-21 | $45.53 | $73.71 | 382,500 | — | — |
| 2025-02-20 | $46.17 | $74.75 | 523,600 | — | — |
| 2025-02-19 | $47.81 | $77.40 | 927,300 | — | — |
| 2025-02-18 | $40.77 | $66.00 | 423,800 | — | — |
| 2025-02-14 | $40.55 | $65.65 | 229,500 | — | — |
| 2025-02-13 | $40.80 | $66.05 | 210,800 | — | — |
| 2025-02-12 | $40.39 | $65.39 | 256,700 | — | — |
| 2025-02-11 | $41.18 | $66.67 | 236,200 | — | — |
| 2025-02-10 | $40.74 | $65.96 | 191,900 | — | — |
| 2025-02-07 | $40.35 | $65.32 | 227,000 | — | — |
| 2025-02-06 | $40.25 | $65.16 | 203,200 | — | — |
| 2025-02-05 | $40.63 | $65.78 | 209,800 | — | — |
| 2025-02-04 | $40.86 | $66.15 | 194,700 | — | — |
| 2025-02-03 | $40.06 | $64.85 | 193,200 | — | — |
| 2025-01-31 | $40.75 | $65.97 | 174,200 | — | — |
| 2025-01-30 | $41.68 | $67.48 | 172,000 | — | — |
| 2025-01-29 | $41.95 | $67.91 | 225,500 | — | — |
| 2025-01-28 | $41.06 | $66.47 | 266,000 | — | — |
| 2025-01-27 | $43.55 | $70.50 | 276,900 | — | — |
| 2025-01-24 | $42.56 | $68.90 | 153,400 | — | — |
| 2025-01-23 | $43.16 | $69.87 | 224,600 | — | — |
| 2025-01-22 | $43.02 | $69.65 | 167,900 | — | — |
| 2025-01-21 | $43.92 | $71.10 | 275,600 | — | — |
| 2025-01-17 | $44.40 | $71.88 | 185,000 | — | — |
| 2025-01-16 | $44.18 | $71.52 | 249,200 | — | — |
| 2025-01-15 | $44.85 | $72.61 | 283,900 | — | — |
| 2025-01-14 | $43.49 | $70.41 | 245,300 | — | — |
| 2025-01-13 | $43.47 | $70.38 | 277,900 | — | — |
| 2025-01-10 | $42.22 | $68.35 | 283,900 | — | — |
| 2025-01-08 | $42.21 | $68.34 | 384,700 | — | — |
| 2025-01-07 | $41.64 | $67.41 | 379,500 | — | — |
| 2025-01-06 | $40.77 | $66.00 | 398,600 | — | — |
| 2025-01-03 | $40.09 | $64.90 | 269,000 | — | — |
| 2025-01-02 | $40.10 | $64.92 | 240,700 | — | — |