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
- 2003-10-07 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 | $62.31 | $118.88 | 48,600 | — | — |
| 2025-12-30 | $62.45 | $119.15 | 52,700 | — | — |
| 2025-12-29 | $62.80 | $119.81 | 46,700 | — | — |
| 2025-12-26 | $63.08 | $120.35 | 62,000 | — | — |
| 2025-12-24 | $63.59 | $121.32 | 39,400 | — | — |
| 2025-12-23 | $63.11 | $120.40 | 99,500 | — | — |
| 2025-12-22 | $64.60 | $123.25 | 130,200 | — | — |
| 2025-12-19 | $66.17 | $126.24 | 323,800 | — | — |
| 2025-12-18 | $69.79 | $133.15 | 66,700 | — | — |
| 2025-12-17 | $69.45 | $132.50 | 44,200 | — | — |
| 2025-12-16 | $69.20 | $132.02 | 63,100 | — | — |
| 2025-12-15 | $69.94 | $133.44 | 209,600 | — | — |
| 2025-12-12 | $69.28 | $132.18 | 56,900 | — | — |
| 2025-12-11 | $69.24 | $132.10 | 80,900 | — | — |
| 2025-12-10 | $68.87 | $131.39 | 177,900 | — | — |
| 2025-12-09 | $67.29 | $128.38 | 61,500 | — | — |
| 2025-12-08 | $66.77 | $127.39 | 46,800 | — | — |
| 2025-12-05 | $66.68 | $127.22 | 27,700 | — | — |
| 2025-12-04 | $66.93 | $127.69 | 42,300 | — | — |
| 2025-12-03 | $66.91 | $127.65 | 84,600 | — | — |
| 2025-12-02 | $65.28 | $124.54 | 42,300 | — | — |
| 2025-12-01 | $65.46 | $124.89 | 63,500 | — | — |
| 2025-11-28 | $65.24 | $124.47 | 27,800 | — | — |
| 2025-11-26 | $64.97 | $123.95 | 45,100 | — | — |
| 2025-11-25 | $65.20 | $124.39 | 51,600 | — | — |
| 2025-11-24 | $63.20 | $120.58 | 39,900 | — | — |
| 2025-11-21 | $63.34 | $120.84 | 56,600 | — | — |
| 2025-11-20 | $60.72 | $115.84 | 39,900 | — | — |
| 2025-11-19 | $60.36 | $115.16 | 40,600 | — | — |
| 2025-11-18 | $60.23 | $114.91 | 40,800 | — | — |
| 2025-11-17 | $59.53 | $113.57 | 49,500 | — | — |
| 2025-11-14 | $61.32 | $116.99 | 24,400 | — | — |
| 2025-11-13 | $61.96 | $117.16 | 53,600 | — | — |
| 2025-11-12 | $61.99 | $117.22 | 30,000 | — | — |
| 2025-11-11 | $62.49 | $118.16 | 40,900 | — | — |
| 2025-11-10 | $61.23 | $115.78 | 30,700 | — | — |
| 2025-11-07 | $60.40 | $114.21 | 46,000 | — | — |
| 2025-11-06 | $60.42 | $114.25 | 86,400 | — | — |
| 2025-11-05 | $60.90 | $115.16 | 75,200 | — | — |
| 2025-11-04 | $59.20 | $111.94 | 58,100 | — | — |
| 2025-11-03 | $59.25 | $112.04 | 37,800 | — | — |
| 2025-10-31 | $58.86 | $111.30 | 44,200 | — | — |
| 2025-10-30 | $59.17 | $111.89 | 28,100 | — | — |
| 2025-10-29 | $60.19 | $113.81 | 68,000 | — | — |
| 2025-10-28 | $61.26 | $115.84 | 41,200 | — | — |
| 2025-10-27 | $61.37 | $116.05 | 51,500 | — | — |
| 2025-10-24 | $61.70 | $116.67 | 29,800 | — | — |
| 2025-10-23 | $60.98 | $115.31 | 56,800 | — | — |
| 2025-10-22 | $61.15 | $115.63 | 47,700 | — | — |
| 2025-10-21 | $60.14 | $113.72 | 30,000 | — | — |
| 2025-10-20 | $60.18 | $113.80 | 39,200 | — | — |
| 2025-10-17 | $58.75 | $111.09 | 75,900 | — | — |
| 2025-10-16 | $58.08 | $109.82 | 66,700 | — | — |
| 2025-10-15 | $60.54 | $114.48 | 34,000 | — | — |
| 2025-10-14 | $61.25 | $115.82 | 31,600 | — | — |
| 2025-10-13 | $59.30 | $112.13 | 46,200 | — | — |
| 2025-10-10 | $57.58 | $108.88 | 46,000 | — | — |
| 2025-10-09 | $59.59 | $112.68 | 30,100 | — | — |
| 2025-10-08 | $59.98 | $113.42 | 30,100 | — | — |
| 2025-10-07 | $60.23 | $113.89 | 27,200 | — | — |
| 2025-10-06 | $61.56 | $116.40 | 42,700 | — | — |
| 2025-10-03 | $60.26 | $113.95 | 38,900 | — | — |
| 2025-10-02 | $59.68 | $112.85 | 50,400 | — | — |
| 2025-10-01 | $60.71 | $114.80 | 38,900 | — | — |
| 2025-09-30 | $61.69 | $116.65 | 35,900 | — | — |
| 2025-09-29 | $61.27 | $115.86 | 32,800 | — | — |
| 2025-09-26 | $62.64 | $118.45 | 28,400 | — | — |
| 2025-09-25 | $62.57 | $118.31 | 34,900 | — | — |
| 2025-09-24 | $62.73 | $118.62 | 27,400 | — | — |
| 2025-09-23 | $62.54 | $118.26 | 45,100 | — | — |
| 2025-09-22 | $62.53 | $118.24 | 45,100 | — | — |
| 2025-09-19 | $62.84 | $118.83 | 154,700 | — | — |
| 2025-09-18 | $64.31 | $121.60 | 69,000 | — | — |
| 2025-09-17 | $61.92 | $117.09 | 38,700 | — | — |
| 2025-09-16 | $61.38 | $116.06 | 25,800 | — | — |
| 2025-09-15 | $61.84 | $116.93 | 30,300 | — | — |
| 2025-09-12 | $61.57 | $116.42 | 25,200 | — | — |
| 2025-09-11 | $62.40 | $117.99 | 98,700 | — | — |
| 2025-09-10 | $62.05 | $117.33 | 25,700 | — | — |
| 2025-09-09 | $62.58 | $118.33 | 30,100 | — | — |
| 2025-09-08 | $62.91 | $118.96 | 22,300 | — | — |
| 2025-09-05 | $62.90 | $118.94 | 33,700 | — | — |
| 2025-09-04 | $63.87 | $120.77 | 40,600 | — | — |
| 2025-09-03 | $63.14 | $119.39 | 28,100 | — | — |
| 2025-09-02 | $62.98 | $119.09 | 48,500 | — | — |
| 2025-08-29 | $63.56 | $120.19 | 35,500 | — | — |
| 2025-08-28 | $63.57 | $120.21 | 35,900 | — | — |
| 2025-08-27 | $63.82 | $120.68 | 33,900 | — | — |
| 2025-08-26 | $63.54 | $120.15 | 60,500 | — | — |
| 2025-08-25 | $62.53 | $118.24 | 31,800 | — | — |
| 2025-08-22 | $63.69 | $120.43 | 123,100 | — | — |
| 2025-08-21 | $60.11 | $113.66 | 33,200 | — | — |
| 2025-08-20 | $60.42 | $114.25 | 32,400 | — | — |
| 2025-08-19 | $60.20 | $113.83 | 48,500 | — | — |
| 2025-08-18 | $60.06 | $113.57 | 30,000 | — | — |
| 2025-08-15 | $59.66 | $112.81 | 109,800 | — | — |
| 2025-08-14 | $60.34 | $113.06 | 38,900 | — | — |
| 2025-08-13 | $60.74 | $113.81 | 44,100 | — | — |
| 2025-08-12 | $59.97 | $112.36 | 59,700 | — | — |
| 2025-08-11 | $57.64 | $108.00 | 25,700 | — | — |
| 2025-08-08 | $57.18 | $107.14 | 44,600 | — | — |
| 2025-08-07 | $56.44 | $105.75 | 48,500 | — | — |
| 2025-08-06 | $56.99 | $106.78 | 54,700 | — | — |
| 2025-08-05 | $57.24 | $107.25 | 57,300 | — | — |
| 2025-08-04 | $57.20 | $107.17 | 45,900 | — | — |
| 2025-08-01 | $56.81 | $106.44 | 61,000 | — | — |
| 2025-07-31 | $57.99 | $108.65 | 61,700 | — | — |
| 2025-07-30 | $58.78 | $110.14 | 61,400 | — | — |
| 2025-07-29 | $60.47 | $113.30 | 45,100 | — | — |
| 2025-07-28 | $61.58 | $115.38 | 57,700 | — | — |
| 2025-07-25 | $62.85 | $117.76 | 51,100 | — | — |
| 2025-07-24 | $63.42 | $118.83 | 54,700 | — | — |
| 2025-07-23 | $64.94 | $121.68 | 34,500 | — | — |
| 2025-07-22 | $64.22 | $120.33 | 32,700 | — | — |
| 2025-07-21 | $64.09 | $120.08 | 29,500 | — | — |
| 2025-07-18 | $64.31 | $120.50 | 50,100 | — | — |
| 2025-07-17 | $64.50 | $120.85 | 35,700 | — | — |
| 2025-07-16 | $63.69 | $119.33 | 73,000 | — | — |
| 2025-07-15 | $63.15 | $118.32 | 80,200 | — | — |
| 2025-07-14 | $65.24 | $122.24 | 131,200 | — | — |
| 2025-07-11 | $63.43 | $118.85 | 44,500 | — | — |
| 2025-07-10 | $64.83 | $121.47 | 111,200 | — | — |
| 2025-07-09 | $64.46 | $120.78 | 113,300 | — | — |
| 2025-07-08 | $63.52 | $119.02 | 83,000 | — | — |
| 2025-07-07 | $62.56 | $117.22 | 142,400 | — | — |
| 2025-07-03 | $63.87 | $119.67 | 103,500 | — | — |
| 2025-07-02 | $63.02 | $118.08 | 161,100 | — | — |
| 2025-07-01 | $61.19 | $114.65 | 102,800 | — | — |
| 2025-06-30 | $59.73 | $111.92 | 77,600 | — | — |
| 2025-06-27 | $59.67 | $111.80 | 97,800 | — | — |
| 2025-06-26 | $59.64 | $111.75 | 75,000 | — | — |
| 2025-06-25 | $57.79 | $108.28 | 73,600 | — | — |
| 2025-06-24 | $58.58 | $109.76 | 65,600 | — | — |
| 2025-06-23 | $57.99 | $108.65 | 127,500 | — | — |
| 2025-06-20 | $56.50 | $105.86 | 177,900 | — | — |
| 2025-06-18 | $56.26 | $105.41 | 68,400 | — | — |
| 2025-06-17 | $56.10 | $105.11 | 69,700 | — | — |
| 2025-06-16 | $57.04 | $106.87 | 80,000 | — | — |
| 2025-06-13 | $56.92 | $106.65 | 74,200 | — | — |
| 2025-06-12 | $58.75 | $110.08 | 51,300 | — | — |
| 2025-06-11 | $58.85 | $110.27 | 74,100 | — | — |
| 2025-06-10 | $59.03 | $110.60 | 36,900 | — | — |
| 2025-06-09 | $57.63 | $107.98 | 45,900 | — | — |
| 2025-06-06 | $57.38 | $107.51 | 24,700 | — | — |
| 2025-06-05 | $56.12 | $105.15 | 28,600 | — | — |
| 2025-06-04 | $56.15 | $105.21 | 15,800 | — | — |
| 2025-06-03 | $57.14 | $107.06 | 26,100 | — | — |
| 2025-06-02 | $56.28 | $105.45 | 36,200 | — | — |
| 2025-05-30 | $56.92 | $106.65 | 29,200 | — | — |
| 2025-05-29 | $57.10 | $106.99 | 29,000 | — | — |
| 2025-05-28 | $56.61 | $106.07 | 24,300 | — | — |
| 2025-05-27 | $57.20 | $107.17 | 24,700 | — | — |
| 2025-05-23 | $55.38 | $103.76 | 32,500 | — | — |
| 2025-05-22 | $55.59 | $104.16 | 18,300 | — | — |
| 2025-05-21 | $56.20 | $105.30 | 24,400 | — | — |
| 2025-05-20 | $57.53 | $107.79 | 26,800 | — | — |
| 2025-05-19 | $57.54 | $107.81 | 58,000 | — | — |
| 2025-05-16 | $57.67 | $108.06 | 36,900 | — | — |
| 2025-05-15 | $58.92 | $110.40 | 35,500 | — | — |
| 2025-05-14 | $57.33 | $106.39 | 69,500 | — | — |
| 2025-05-13 | $59.03 | $109.54 | 16,100 | — | — |
| 2025-05-12 | $58.59 | $108.73 | 28,100 | — | — |
| 2025-05-09 | $56.71 | $105.24 | 20,300 | — | — |
| 2025-05-08 | $57.28 | $106.29 | 38,800 | — | — |
| 2025-05-07 | $56.23 | $104.35 | 24,900 | — | — |
| 2025-05-06 | $56.25 | $104.38 | 28,200 | — | — |
| 2025-05-05 | $57.50 | $106.70 | 34,100 | — | — |
| 2025-05-02 | $57.39 | $106.50 | 22,900 | — | — |
| 2025-05-01 | $55.78 | $103.51 | 29,700 | — | — |
| 2025-04-30 | $55.91 | $103.75 | 52,800 | — | — |
| 2025-04-29 | $55.57 | $103.12 | 55,600 | — | — |
| 2025-04-28 | $53.40 | $99.09 | 44,900 | — | — |
| 2025-04-25 | $51.51 | $95.59 | 56,900 | — | — |
| 2025-04-24 | $51.27 | $95.14 | 27,900 | — | — |
| 2025-04-23 | $51.11 | $94.85 | 32,600 | — | — |
| 2025-04-22 | $50.94 | $94.53 | 24,200 | — | — |
| 2025-04-21 | $49.05 | $91.02 | 38,000 | — | — |
| 2025-04-17 | $50.01 | $92.80 | 35,500 | — | — |
| 2025-04-16 | $49.34 | $91.56 | 24,700 | — | — |
| 2025-04-15 | $50.15 | $93.06 | 33,800 | — | — |
| 2025-04-14 | $49.08 | $91.08 | 30,700 | — | — |
| 2025-04-11 | $48.68 | $90.34 | 34,100 | — | — |
| 2025-04-10 | $48.74 | $90.45 | 37,800 | — | — |
| 2025-04-09 | $52.38 | $97.20 | 58,700 | — | — |
| 2025-04-08 | $49.87 | $92.54 | 43,000 | — | — |
| 2025-04-07 | $49.67 | $92.17 | 59,300 | — | — |
| 2025-04-04 | $50.32 | $93.38 | 54,000 | — | — |
| 2025-04-03 | $52.06 | $96.61 | 58,400 | — | — |
| 2025-04-02 | $56.23 | $104.35 | 37,800 | — | — |
| 2025-04-01 | $56.00 | $103.92 | 25,000 | — | — |
| 2025-03-31 | $56.11 | $104.12 | 56,100 | — | — |
| 2025-03-28 | $55.97 | $103.86 | 30,100 | — | — |
| 2025-03-27 | $57.23 | $106.20 | 34,700 | — | — |
| 2025-03-26 | $57.56 | $106.81 | 23,000 | — | — |
| 2025-03-25 | $57.79 | $107.24 | 29,900 | — | — |
| 2025-03-24 | $58.68 | $108.89 | 45,400 | — | — |
| 2025-03-21 | $57.60 | $106.89 | 86,100 | — | — |
| 2025-03-20 | $57.88 | $107.41 | 34,200 | — | — |
| 2025-03-19 | $58.24 | $108.08 | 38,400 | — | — |
| 2025-03-18 | $58.64 | $108.82 | 28,900 | — | — |
| 2025-03-17 | $58.95 | $109.39 | 63,600 | — | — |
| 2025-03-14 | $58.74 | $109.00 | 37,000 | — | — |
| 2025-03-13 | $58.20 | $108.00 | 49,800 | — | — |
| 2025-03-12 | $58.72 | $108.97 | 75,200 | — | — |
| 2025-03-11 | $57.73 | $107.13 | 51,200 | — | — |
| 2025-03-10 | $58.21 | $108.02 | 77,700 | — | — |
| 2025-03-07 | $60.29 | $111.88 | 76,300 | — | — |
| 2025-03-06 | $60.14 | $111.60 | 212,700 | — | — |
| 2025-03-05 | $61.06 | $113.31 | 206,300 | — | — |
| 2025-03-04 | $61.29 | $113.74 | 107,400 | — | — |
| 2025-03-03 | $63.19 | $117.26 | 273,300 | — | — |
| 2025-02-28 | $62.36 | $115.72 | 150,900 | — | — |
| 2025-02-27 | $62.18 | $115.39 | 115,600 | — | — |
| 2025-02-26 | $62.21 | $115.44 | 66,400 | — | — |
| 2025-02-25 | $62.41 | $115.81 | 140,000 | — | — |
| 2025-02-24 | $62.09 | $115.22 | 70,300 | — | — |
| 2025-02-21 | $62.37 | $115.74 | 63,000 | — | — |
| 2025-02-20 | $63.47 | $117.78 | 58,200 | — | — |
| 2025-02-19 | $64.43 | $119.56 | 34,900 | — | — |
| 2025-02-18 | $64.61 | $119.90 | 62,300 | — | — |
| 2025-02-14 | $64.09 | $118.93 | 24,200 | — | — |
| 2025-02-13 | $64.44 | $118.56 | 30,800 | — | — |
| 2025-02-12 | $63.17 | $116.22 | 40,200 | — | — |
| 2025-02-11 | $65.33 | $120.20 | 26,900 | — | — |
| 2025-02-10 | $64.21 | $118.14 | 23,400 | — | — |
| 2025-02-07 | $64.67 | $118.98 | 142,800 | — | — |
| 2025-02-06 | $65.33 | $120.20 | 20,800 | — | — |
| 2025-02-05 | $64.65 | $118.95 | 26,300 | — | — |
| 2025-02-04 | $64.34 | $118.38 | 20,400 | — | — |
| 2025-02-03 | $63.24 | $116.35 | 30,800 | — | — |
| 2025-01-31 | $64.31 | $118.32 | 25,500 | — | — |
| 2025-01-30 | $64.36 | $118.41 | 40,900 | — | — |
| 2025-01-29 | $63.67 | $117.14 | 30,000 | — | — |
| 2025-01-28 | $63.16 | $116.21 | 26,700 | — | — |
| 2025-01-27 | $63.64 | $117.09 | 40,500 | — | — |
| 2025-01-24 | $62.40 | $114.81 | 22,400 | — | — |
| 2025-01-23 | $61.75 | $113.61 | 28,500 | — | — |
| 2025-01-22 | $61.11 | $112.43 | 30,700 | — | — |
| 2025-01-21 | $62.72 | $115.40 | 26,600 | — | — |
| 2025-01-17 | $62.18 | $114.40 | 24,400 | — | — |
| 2025-01-16 | $61.21 | $112.62 | 32,200 | — | — |
| 2025-01-15 | $61.82 | $113.74 | 25,900 | — | — |
| 2025-01-14 | $60.55 | $111.40 | 32,000 | — | — |
| 2025-01-13 | $58.02 | $106.75 | 25,300 | — | — |
| 2025-01-10 | $56.61 | $104.15 | 58,000 | — | — |
| 2025-01-08 | $57.62 | $106.01 | 32,600 | — | — |
| 2025-01-07 | $58.86 | $108.29 | 28,100 | — | — |
| 2025-01-06 | $59.82 | $110.06 | 32,700 | — | — |
| 2025-01-03 | $60.84 | $111.94 | 25,300 | — | — |
| 2025-01-02 | $60.50 | $111.31 | 27,100 | — | — |