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
- 2004-10-28 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 | $61.27 | $72.44 | 394,500 | — | — |
| 2025-12-30 | $60.08 | $71.04 | 212,900 | — | — |
| 2025-12-29 | $59.30 | $70.11 | 463,400 | — | — |
| 2025-12-26 | $62.34 | $73.71 | 610,900 | — | — |
| 2025-12-24 | $59.70 | $70.59 | 154,800 | — | — |
| 2025-12-23 | $57.70 | $68.22 | 251,900 | — | — |
| 2025-12-22 | $56.79 | $67.15 | 245,800 | — | — |
| 2025-12-19 | $54.25 | $64.14 | 484,300 | — | — |
| 2025-12-18 | $53.76 | $63.56 | 297,000 | — | — |
| 2025-12-17 | $53.13 | $62.82 | 282,100 | — | — |
| 2025-12-16 | $53.48 | $63.23 | 293,300 | — | — |
| 2025-12-15 | $52.55 | $62.13 | 380,100 | — | — |
| 2025-12-12 | $52.74 | $62.36 | 595,900 | — | — |
| 2025-12-11 | $53.51 | $63.27 | 307,000 | — | — |
| 2025-12-10 | $52.85 | $62.49 | 676,100 | — | — |
| 2025-12-09 | $51.99 | $61.47 | 592,700 | — | — |
| 2025-12-08 | $50.64 | $59.88 | 478,800 | — | — |
| 2025-12-05 | $49.79 | $58.87 | 1,211,600 | — | — |
| 2025-12-04 | $48.48 | $57.32 | 1,566,900 | — | — |
| 2025-12-03 | $57.40 | $67.87 | 935,700 | — | — |
| 2025-12-02 | $52.42 | $61.98 | 585,900 | — | — |
| 2025-12-01 | $53.64 | $63.42 | 423,600 | — | — |
| 2025-11-28 | $53.10 | $62.78 | 164,300 | — | — |
| 2025-11-26 | $52.06 | $61.55 | 295,200 | — | — |
| 2025-11-25 | $51.33 | $60.43 | 379,600 | — | — |
| 2025-11-24 | $47.58 | $56.02 | 354,300 | — | — |
| 2025-11-21 | $48.88 | $57.55 | 296,000 | — | — |
| 2025-11-20 | $47.17 | $55.53 | 268,700 | — | — |
| 2025-11-19 | $47.67 | $56.12 | 298,600 | — | — |
| 2025-11-18 | $49.38 | $58.14 | 289,100 | — | — |
| 2025-11-17 | $49.33 | $58.08 | 314,600 | — | — |
| 2025-11-14 | $48.70 | $57.33 | 258,500 | — | — |
| 2025-11-13 | $49.34 | $58.09 | 446,800 | — | — |
| 2025-11-12 | $49.50 | $58.28 | 526,400 | — | — |
| 2025-11-11 | $47.09 | $55.44 | 343,900 | — | — |
| 2025-11-10 | $48.75 | $57.39 | 346,700 | — | — |
| 2025-11-07 | $49.20 | $57.92 | 269,000 | — | — |
| 2025-11-06 | $48.97 | $57.65 | 397,500 | — | — |
| 2025-11-05 | $51.21 | $60.29 | 504,300 | — | — |
| 2025-11-04 | $51.15 | $60.22 | 279,800 | — | — |
| 2025-11-03 | $52.86 | $62.23 | 273,500 | — | — |
| 2025-10-31 | $54.22 | $63.83 | 240,900 | — | — |
| 2025-10-30 | $54.66 | $64.35 | 262,900 | — | — |
| 2025-10-29 | $54.99 | $64.74 | 247,300 | — | — |
| 2025-10-28 | $56.06 | $66.00 | 218,900 | — | — |
| 2025-10-27 | $55.59 | $65.45 | 257,100 | — | — |
| 2025-10-24 | $55.54 | $65.39 | 247,700 | — | — |
| 2025-10-23 | $56.51 | $66.53 | 247,300 | — | — |
| 2025-10-22 | $56.10 | $66.05 | 236,400 | — | — |
| 2025-10-21 | $56.10 | $66.05 | 172,000 | — | — |
| 2025-10-20 | $55.35 | $65.16 | 212,600 | — | — |
| 2025-10-17 | $55.71 | $65.59 | 253,200 | — | — |
| 2025-10-16 | $56.08 | $66.02 | 369,200 | — | — |
| 2025-10-15 | $59.68 | $70.26 | 625,600 | — | — |
| 2025-10-14 | $60.46 | $71.18 | 263,700 | — | — |
| 2025-10-13 | $61.22 | $72.07 | 445,000 | — | — |
| 2025-10-10 | $59.95 | $70.58 | 548,200 | — | — |
| 2025-10-09 | $59.36 | $69.88 | 296,900 | — | — |
| 2025-10-08 | $58.98 | $69.44 | 497,800 | — | — |
| 2025-10-07 | $58.06 | $68.35 | 465,900 | — | — |
| 2025-10-06 | $60.01 | $70.65 | 446,600 | — | — |
| 2025-10-03 | $61.05 | $71.87 | 514,300 | — | — |
| 2025-10-02 | $62.06 | $73.06 | 268,400 | — | — |
| 2025-10-01 | $63.19 | $74.39 | 507,600 | — | — |
| 2025-09-30 | $65.21 | $76.77 | 636,300 | — | — |
| 2025-09-29 | $70.79 | $83.34 | 504,100 | — | — |
| 2025-09-26 | $72.89 | $85.81 | 472,000 | — | — |
| 2025-09-25 | $72.41 | $85.25 | 311,500 | — | — |
| 2025-09-24 | $72.92 | $85.59 | 352,000 | — | — |
| 2025-09-23 | $72.27 | $84.83 | 336,100 | — | — |
| 2025-09-22 | $71.26 | $83.64 | 374,500 | — | — |
| 2025-09-19 | $73.06 | $85.75 | 663,200 | — | — |
| 2025-09-18 | $74.21 | $87.10 | 347,500 | — | — |
| 2025-09-17 | $71.65 | $84.10 | 407,300 | — | — |
| 2025-09-16 | $74.66 | $87.63 | 515,800 | — | — |
| 2025-09-15 | $75.85 | $89.03 | 546,700 | — | — |
| 2025-09-12 | $73.98 | $86.83 | 406,100 | — | — |
| 2025-09-11 | $74.58 | $87.54 | 416,100 | — | — |
| 2025-09-10 | $72.86 | $85.52 | 456,700 | — | — |
| 2025-09-09 | $70.88 | $83.20 | 555,900 | — | — |
| 2025-09-08 | $71.88 | $84.37 | 1,004,700 | — | — |
| 2025-09-05 | $64.62 | $75.85 | 450,600 | — | — |
| 2025-09-04 | $60.92 | $71.51 | 304,900 | — | — |
| 2025-09-03 | $60.43 | $70.93 | 508,100 | — | — |
| 2025-09-02 | $59.63 | $69.99 | 458,100 | — | — |
| 2025-08-29 | $60.81 | $71.38 | 794,400 | — | — |
| 2025-08-28 | $67.01 | $78.65 | 802,000 | — | — |
| 2025-08-27 | $58.56 | $68.74 | 377,400 | — | — |
| 2025-08-26 | $57.32 | $67.28 | 221,500 | — | — |
| 2025-08-25 | $55.94 | $65.66 | 174,800 | — | — |
| 2025-08-22 | $56.59 | $66.42 | 318,100 | — | — |
| 2025-08-21 | $54.50 | $63.97 | 300,600 | — | — |
| 2025-08-20 | $55.02 | $64.58 | 216,500 | — | — |
| 2025-08-19 | $53.93 | $63.30 | 356,900 | — | — |
| 2025-08-18 | $57.14 | $67.07 | 262,400 | — | — |
| 2025-08-15 | $55.60 | $65.26 | 346,700 | — | — |
| 2025-08-14 | $55.71 | $65.39 | 211,700 | — | — |
| 2025-08-13 | $56.77 | $66.63 | 279,700 | — | — |
| 2025-08-12 | $55.69 | $65.37 | 299,500 | — | — |
| 2025-08-11 | $51.36 | $60.28 | 212,200 | — | — |
| 2025-08-08 | $49.41 | $58.00 | 144,300 | — | — |
| 2025-08-07 | $49.71 | $58.35 | 166,900 | — | — |
| 2025-08-06 | $51.28 | $60.19 | 211,900 | — | — |
| 2025-08-05 | $51.45 | $60.39 | 200,700 | — | — |
| 2025-08-04 | $50.92 | $59.77 | 196,600 | — | — |
| 2025-08-01 | $49.36 | $57.94 | 259,300 | — | — |
| 2025-07-31 | $50.71 | $59.52 | 180,000 | — | — |
| 2025-07-30 | $51.13 | $60.01 | 139,400 | — | — |
| 2025-07-29 | $51.22 | $60.12 | 193,600 | — | — |
| 2025-07-28 | $52.08 | $61.13 | 129,700 | — | — |
| 2025-07-25 | $51.34 | $60.26 | 124,000 | — | — |
| 2025-07-24 | $50.85 | $59.69 | 216,300 | — | — |
| 2025-07-23 | $54.99 | $64.54 | 234,700 | — | — |
| 2025-07-22 | $53.98 | $63.36 | 234,900 | — | — |
| 2025-07-21 | $53.24 | $62.49 | 185,400 | — | — |
| 2025-07-18 | $52.66 | $61.81 | 175,100 | — | — |
| 2025-07-17 | $52.16 | $61.22 | 186,800 | — | — |
| 2025-07-16 | $51.94 | $60.96 | 150,600 | — | — |
| 2025-07-15 | $50.87 | $59.71 | 138,500 | — | — |
| 2025-07-14 | $51.30 | $60.21 | 166,400 | — | — |
| 2025-07-11 | $49.79 | $58.44 | 172,900 | — | — |
| 2025-07-10 | $51.40 | $60.33 | 180,300 | — | — |
| 2025-07-09 | $50.50 | $59.27 | 196,500 | — | — |
| 2025-07-08 | $50.79 | $59.62 | 215,200 | — | — |
| 2025-07-07 | $51.75 | $60.74 | 227,200 | — | — |
| 2025-07-03 | $53.85 | $63.21 | 96,600 | — | — |
| 2025-07-02 | $52.89 | $62.08 | 231,100 | — | — |
| 2025-07-01 | $52.60 | $61.74 | 334,800 | — | — |
| 2025-06-30 | $51.56 | $60.52 | 268,000 | — | — |
| 2025-06-27 | $54.13 | $63.54 | 525,800 | — | — |
| 2025-06-26 | $52.42 | $61.53 | 189,200 | — | — |
| 2025-06-25 | $52.56 | $61.43 | 186,800 | — | — |
| 2025-06-24 | $52.40 | $61.25 | 192,600 | — | — |
| 2025-06-23 | $52.23 | $61.05 | 208,000 | — | — |
| 2025-06-20 | $52.85 | $61.77 | 442,000 | — | — |
| 2025-06-18 | $52.50 | $61.36 | 203,900 | — | — |
| 2025-06-17 | $52.70 | $61.60 | 185,000 | — | — |
| 2025-06-16 | $52.83 | $61.75 | 278,500 | — | — |
| 2025-06-13 | $49.89 | $58.31 | 229,200 | — | — |
| 2025-06-12 | $50.52 | $59.05 | 197,700 | — | — |
| 2025-06-11 | $48.49 | $56.68 | 171,500 | — | — |
| 2025-06-10 | $48.26 | $56.41 | 210,900 | — | — |
| 2025-06-09 | $48.61 | $56.82 | 205,200 | — | — |
| 2025-06-06 | $47.85 | $55.93 | 208,300 | — | — |
| 2025-06-05 | $46.36 | $54.19 | 268,100 | — | — |
| 2025-06-04 | $46.16 | $53.95 | 204,000 | — | — |
| 2025-06-03 | $47.90 | $55.99 | 276,400 | — | — |
| 2025-06-02 | $47.63 | $55.67 | 407,300 | — | — |
| 2025-05-30 | $51.04 | $59.66 | 651,000 | — | — |
| 2025-05-29 | $52.03 | $60.81 | 873,700 | — | — |
| 2025-05-28 | $42.78 | $50.00 | 342,100 | — | — |
| 2025-05-27 | $42.62 | $49.82 | 446,200 | — | — |
| 2025-05-23 | $40.89 | $47.79 | 172,000 | — | — |
| 2025-05-22 | $40.95 | $47.86 | 191,200 | — | — |
| 2025-05-21 | $40.50 | $47.34 | 228,300 | — | — |
| 2025-05-20 | $41.62 | $48.65 | 175,400 | — | — |
| 2025-05-19 | $41.61 | $48.64 | 207,900 | — | — |
| 2025-05-16 | $42.28 | $49.42 | 161,200 | — | — |
| 2025-05-15 | $41.81 | $48.87 | 221,000 | — | — |
| 2025-05-14 | $41.95 | $49.03 | 277,600 | — | — |
| 2025-05-13 | $41.78 | $48.83 | 195,900 | — | — |
| 2025-05-12 | $41.40 | $48.39 | 396,000 | — | — |
| 2025-05-09 | $37.18 | $43.46 | 180,500 | — | — |
| 2025-05-08 | $37.07 | $43.33 | 207,900 | — | — |
| 2025-05-07 | $36.02 | $42.10 | 182,500 | — | — |
| 2025-05-06 | $35.39 | $41.37 | 271,000 | — | — |
| 2025-05-05 | $36.14 | $42.24 | 294,300 | — | — |
| 2025-05-02 | $36.56 | $42.73 | 213,800 | — | — |
| 2025-05-01 | $35.66 | $41.68 | 193,400 | — | — |
| 2025-04-30 | $35.28 | $41.24 | 235,300 | — | — |
| 2025-04-29 | $34.91 | $40.80 | 202,100 | — | — |
| 2025-04-28 | $34.87 | $40.76 | 225,000 | — | — |
| 2025-04-25 | $34.69 | $40.55 | 258,700 | — | — |
| 2025-04-24 | $35.31 | $41.27 | 373,700 | — | — |
| 2025-04-23 | $33.28 | $38.90 | 372,900 | — | — |
| 2025-04-22 | $34.78 | $40.65 | 364,900 | — | — |
| 2025-04-21 | $33.46 | $39.11 | 467,000 | — | — |
| 2025-04-17 | $37.17 | $43.45 | 406,000 | — | — |
| 2025-04-16 | $36.41 | $42.56 | 269,100 | — | — |
| 2025-04-15 | $36.10 | $42.20 | 241,900 | — | — |
| 2025-04-14 | $36.60 | $42.78 | 252,400 | — | — |
| 2025-04-11 | $36.90 | $43.13 | 327,600 | — | — |
| 2025-04-10 | $36.82 | $43.04 | 322,300 | — | — |
| 2025-04-09 | $39.35 | $45.99 | 538,100 | — | — |
| 2025-04-08 | $34.31 | $40.10 | 323,900 | — | — |
| 2025-04-07 | $36.52 | $42.69 | 391,600 | — | — |
| 2025-04-04 | $36.20 | $42.31 | 320,400 | — | — |
| 2025-04-03 | $36.09 | $42.18 | 541,800 | — | — |
| 2025-04-02 | $40.91 | $47.82 | 300,900 | — | — |
| 2025-04-01 | $39.45 | $46.11 | 249,300 | — | — |
| 2025-03-31 | $37.17 | $43.45 | 312,800 | — | — |
| 2025-03-28 | $36.15 | $42.25 | 210,100 | — | — |
| 2025-03-27 | $38.32 | $44.79 | 195,300 | — | — |
| 2025-03-26 | $38.52 | $44.77 | 217,700 | — | — |
| 2025-03-25 | $38.39 | $44.62 | 403,800 | — | — |
| 2025-03-24 | $38.84 | $45.14 | 290,400 | — | — |
| 2025-03-21 | $37.33 | $43.38 | 352,100 | — | — |
| 2025-03-20 | $37.10 | $43.12 | 221,800 | — | — |
| 2025-03-19 | $37.13 | $43.15 | 294,200 | — | — |
| 2025-03-18 | $35.99 | $41.83 | 299,300 | — | — |
| 2025-03-17 | $35.19 | $40.90 | 367,000 | — | — |
| 2025-03-14 | $36.49 | $42.41 | 415,200 | — | — |
| 2025-03-13 | $35.35 | $41.08 | 591,900 | — | — |
| 2025-03-12 | $35.50 | $41.26 | 640,400 | — | — |
| 2025-03-11 | $36.09 | $41.94 | 336,600 | — | — |
| 2025-03-10 | $37.99 | $44.15 | 346,800 | — | — |
| 2025-03-07 | $39.54 | $45.95 | 215,200 | — | — |
| 2025-03-06 | $39.58 | $46.00 | 292,600 | — | — |
| 2025-03-05 | $41.02 | $47.67 | 185,100 | — | — |
| 2025-03-04 | $40.73 | $47.34 | 216,900 | — | — |
| 2025-03-03 | $40.89 | $47.52 | 230,600 | — | — |
| 2025-02-28 | $40.92 | $47.56 | 285,100 | — | — |
| 2025-02-27 | $40.14 | $46.65 | 144,500 | — | — |
| 2025-02-26 | $40.75 | $47.36 | 210,500 | — | — |
| 2025-02-25 | $40.26 | $46.79 | 307,800 | — | — |
| 2025-02-24 | $38.36 | $44.58 | 217,800 | — | — |
| 2025-02-21 | $38.24 | $44.44 | 297,000 | — | — |
| 2025-02-20 | $39.97 | $46.45 | 193,700 | — | — |
| 2025-02-19 | $40.65 | $47.24 | 222,800 | — | — |
| 2025-02-18 | $40.72 | $47.32 | 307,000 | — | — |
| 2025-02-14 | $38.00 | $44.16 | 168,800 | — | — |
| 2025-02-13 | $38.00 | $44.16 | 182,800 | — | — |
| 2025-02-12 | $37.52 | $43.60 | 224,400 | — | — |
| 2025-02-11 | $38.51 | $44.76 | 222,400 | — | — |
| 2025-02-10 | $38.19 | $44.38 | 235,100 | — | — |
| 2025-02-07 | $37.82 | $43.95 | 253,200 | — | — |
| 2025-02-06 | $39.17 | $45.52 | 175,600 | — | — |
| 2025-02-05 | $39.31 | $45.68 | 309,300 | — | — |
| 2025-02-04 | $38.23 | $44.43 | 263,500 | — | — |
| 2025-02-03 | $39.68 | $46.11 | 293,600 | — | — |
| 2025-01-31 | $42.34 | $49.21 | 265,900 | — | — |
| 2025-01-30 | $44.28 | $51.46 | 235,300 | — | — |
| 2025-01-29 | $44.09 | $51.24 | 172,700 | — | — |
| 2025-01-28 | $43.95 | $51.08 | 172,400 | — | — |
| 2025-01-27 | $42.71 | $49.64 | 274,300 | — | — |
| 2025-01-24 | $42.71 | $49.64 | 209,900 | — | — |
| 2025-01-23 | $42.17 | $49.01 | 300,300 | — | — |
| 2025-01-22 | $41.08 | $47.74 | 268,800 | — | — |
| 2025-01-21 | $40.07 | $46.57 | 260,100 | — | — |
| 2025-01-17 | $39.10 | $45.44 | 201,700 | — | — |
| 2025-01-16 | $38.43 | $44.66 | 230,600 | — | — |
| 2025-01-15 | $39.25 | $45.62 | 263,300 | — | — |
| 2025-01-14 | $39.16 | $45.51 | 336,600 | — | — |
| 2025-01-13 | $41.55 | $48.29 | 494,900 | — | — |
| 2025-01-10 | $41.91 | $48.71 | 413,700 | — | — |
| 2025-01-08 | $42.50 | $49.39 | 526,100 | — | — |
| 2025-01-07 | $46.28 | $53.79 | 388,300 | — | — |
| 2025-01-06 | $46.60 | $54.16 | 360,000 | — | — |
| 2025-01-03 | $45.46 | $52.83 | 249,200 | — | — |
| 2025-01-02 | $44.08 | $51.23 | 311,800 | — | — |