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
- 2004-12-14 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 | $61.43 | $71.27 | 81,700 | — | — |
| 2025-12-30 | $61.61 | $71.48 | 42,200 | — | — |
| 2025-12-29 | $62.14 | $72.09 | 60,800 | — | — |
| 2025-12-26 | $62.55 | $72.57 | 39,400 | — | — |
| 2025-12-24 | $62.46 | $72.47 | 35,900 | — | — |
| 2025-12-23 | $61.47 | $71.32 | 113,300 | — | — |
| 2025-12-22 | $60.87 | $70.62 | 75,900 | — | — |
| 2025-12-19 | $62.77 | $72.83 | 362,100 | — | — |
| 2025-12-18 | $64.75 | $75.12 | 95,500 | — | — |
| 2025-12-17 | $63.30 | $73.44 | 91,900 | — | — |
| 2025-12-16 | $63.52 | $73.70 | 69,100 | — | — |
| 2025-12-15 | $63.89 | $74.13 | 72,000 | — | — |
| 2025-12-12 | $65.28 | $75.74 | 82,400 | — | — |
| 2025-12-11 | $66.73 | $77.42 | 96,500 | — | — |
| 2025-12-10 | $64.14 | $74.42 | 99,900 | — | — |
| 2025-12-09 | $60.54 | $70.24 | 83,500 | — | — |
| 2025-12-08 | $59.19 | $68.67 | 75,700 | — | — |
| 2025-12-05 | $60.44 | $70.12 | 78,800 | — | — |
| 2025-12-04 | $60.23 | $69.88 | 99,000 | — | — |
| 2025-12-03 | $63.62 | $73.81 | 117,600 | — | — |
| 2025-12-02 | $61.56 | $71.42 | 140,800 | — | — |
| 2025-12-01 | $62.08 | $72.03 | 74,700 | — | — |
| 2025-11-28 | $62.39 | $72.38 | 35,400 | — | — |
| 2025-11-26 | $62.26 | $72.23 | 138,200 | — | — |
| 2025-11-25 | $60.75 | $70.48 | 86,000 | — | — |
| 2025-11-24 | $56.44 | $65.48 | 71,400 | — | — |
| 2025-11-21 | $57.55 | $66.77 | 298,900 | — | — |
| 2025-11-20 | $53.41 | $61.97 | 68,700 | — | — |
| 2025-11-19 | $54.37 | $63.08 | 84,300 | — | — |
| 2025-11-18 | $53.88 | $62.51 | 143,000 | — | — |
| 2025-11-17 | $53.30 | $61.84 | 145,900 | — | — |
| 2025-11-14 | $55.47 | $64.36 | 104,700 | — | — |
| 2025-11-13 | $55.61 | $64.52 | 94,800 | — | — |
| 2025-11-12 | $57.73 | $66.98 | 75,200 | — | — |
| 2025-11-11 | $58.19 | $67.51 | 117,300 | — | — |
| 2025-11-10 | $59.68 | $69.24 | 101,200 | — | — |
| 2025-11-07 | $60.69 | $70.41 | 68,600 | — | — |
| 2025-11-06 | $61.80 | $71.70 | 133,900 | — | — |
| 2025-11-05 | $64.97 | $75.38 | 116,900 | — | — |
| 2025-11-04 | $63.78 | $74.00 | 110,300 | — | — |
| 2025-11-03 | $64.85 | $75.24 | 77,500 | — | — |
| 2025-10-31 | $65.44 | $75.92 | 72,000 | — | — |
| 2025-10-30 | $65.97 | $76.54 | 56,000 | — | — |
| 2025-10-29 | $67.90 | $78.78 | 88,800 | — | — |
| 2025-10-28 | $70.66 | $81.98 | 85,700 | — | — |
| 2025-10-27 | $72.18 | $83.74 | 57,500 | — | — |
| 2025-10-24 | $72.61 | $84.24 | 39,400 | — | — |
| 2025-10-23 | $71.68 | $83.16 | 40,900 | — | — |
| 2025-10-22 | $71.78 | $83.28 | 65,700 | — | — |
| 2025-10-21 | $72.84 | $84.51 | 63,800 | — | — |
| 2025-10-20 | $71.77 | $83.27 | 54,900 | — | — |
| 2025-10-17 | $70.15 | $81.39 | 69,000 | — | — |
| 2025-10-16 | $70.37 | $81.64 | 49,200 | — | — |
| 2025-10-15 | $73.05 | $84.75 | 55,400 | — | — |
| 2025-10-14 | $73.49 | $85.26 | 57,700 | — | — |
| 2025-10-13 | $70.48 | $81.77 | 62,700 | — | — |
| 2025-10-10 | $70.61 | $81.92 | 74,700 | — | — |
| 2025-10-09 | $73.03 | $84.73 | 73,400 | — | — |
| 2025-10-08 | $74.45 | $86.38 | 71,900 | — | — |
| 2025-10-07 | $71.60 | $83.07 | 146,400 | — | — |
| 2025-10-06 | $70.66 | $81.98 | 86,300 | — | — |
| 2025-10-03 | $72.40 | $84.00 | 50,100 | — | — |
| 2025-10-02 | $73.50 | $85.27 | 73,300 | — | — |
| 2025-10-01 | $73.67 | $85.47 | 86,900 | — | — |
| 2025-09-30 | $73.08 | $84.79 | 107,700 | — | — |
| 2025-09-29 | $73.45 | $85.22 | 54,400 | — | — |
| 2025-09-26 | $74.08 | $85.95 | 53,800 | — | — |
| 2025-09-25 | $72.94 | $84.62 | 65,300 | — | — |
| 2025-09-24 | $73.64 | $85.44 | 65,300 | — | — |
| 2025-09-23 | $74.42 | $86.34 | 119,300 | — | — |
| 2025-09-22 | $75.72 | $87.85 | 182,200 | — | — |
| 2025-09-19 | $75.89 | $88.05 | 208,700 | — | — |
| 2025-09-18 | $78.36 | $90.91 | 98,600 | — | — |
| 2025-09-17 | $76.41 | $88.65 | 133,000 | — | — |
| 2025-09-16 | $78.19 | $90.72 | 45,000 | — | — |
| 2025-09-15 | $78.60 | $91.19 | 98,400 | — | — |
| 2025-09-12 | $78.21 | $90.74 | 83,600 | — | — |
| 2025-09-11 | $82.53 | $95.75 | 103,500 | — | — |
| 2025-09-10 | $79.55 | $92.29 | 63,300 | — | — |
| 2025-09-09 | $78.80 | $91.42 | 151,600 | — | — |
| 2025-09-08 | $85.64 | $99.36 | 63,900 | — | — |
| 2025-09-05 | $86.16 | $99.96 | 71,100 | — | — |
| 2025-09-04 | $84.77 | $98.35 | 48,200 | — | — |
| 2025-09-03 | $81.33 | $94.36 | 92,800 | — | — |
| 2025-09-02 | $82.76 | $96.02 | 89,300 | — | — |
| 2025-08-29 | $82.61 | $95.84 | 80,200 | — | — |
| 2025-08-28 | $82.77 | $96.03 | 64,200 | — | — |
| 2025-08-27 | $81.88 | $95.00 | 59,400 | — | — |
| 2025-08-26 | $83.64 | $97.04 | 95,300 | — | — |
| 2025-08-25 | $84.50 | $98.04 | 100,800 | — | — |
| 2025-08-22 | $84.29 | $97.79 | 92,400 | — | — |
| 2025-08-21 | $78.63 | $91.23 | 74,400 | — | — |
| 2025-08-20 | $77.71 | $90.16 | 191,700 | — | — |
| 2025-08-19 | $81.06 | $94.05 | 118,100 | — | — |
| 2025-08-18 | $79.51 | $92.25 | 87,400 | — | — |
| 2025-08-15 | $79.08 | $91.75 | 133,300 | — | — |
| 2025-08-14 | $77.60 | $90.03 | 112,800 | — | — |
| 2025-08-13 | $78.72 | $91.33 | 124,800 | — | — |
| 2025-08-12 | $74.43 | $86.35 | 110,200 | — | — |
| 2025-08-11 | $71.39 | $82.83 | 76,100 | — | — |
| 2025-08-08 | $72.15 | $83.71 | 129,000 | — | — |
| 2025-08-07 | $73.88 | $85.72 | 138,000 | — | — |
| 2025-08-06 | $72.30 | $83.88 | 121,300 | — | — |
| 2025-08-05 | $72.85 | $84.52 | 257,700 | — | — |
| 2025-08-04 | $71.39 | $82.83 | 66,100 | — | — |
| 2025-08-01 | $71.99 | $83.52 | 155,800 | — | — |
| 2025-07-31 | $73.27 | $85.01 | 137,700 | — | — |
| 2025-07-30 | $73.78 | $85.60 | 270,500 | — | — |
| 2025-07-29 | $75.87 | $88.02 | 144,600 | — | — |
| 2025-07-28 | $78.25 | $90.79 | 91,000 | — | — |
| 2025-07-25 | $80.05 | $92.87 | 71,800 | — | — |
| 2025-07-24 | $78.36 | $90.91 | 77,400 | — | — |
| 2025-07-23 | $80.14 | $92.98 | 100,000 | — | — |
| 2025-07-22 | $77.22 | $89.59 | 200,300 | — | — |
| 2025-07-21 | $73.88 | $85.72 | 125,000 | — | — |
| 2025-07-18 | $74.01 | $85.87 | 166,600 | — | — |
| 2025-07-17 | $82.37 | $95.57 | 76,700 | — | — |
| 2025-07-16 | $81.49 | $94.54 | 69,700 | — | — |
| 2025-07-15 | $81.15 | $94.15 | 235,000 | — | — |
| 2025-07-14 | $83.87 | $97.31 | 279,800 | — | — |
| 2025-07-11 | $86.56 | $100.43 | 214,400 | — | — |
| 2025-07-10 | $86.30 | $100.13 | 146,000 | — | — |
| 2025-07-09 | $86.06 | $99.85 | 80,900 | — | — |
| 2025-07-08 | $83.56 | $96.95 | 73,200 | — | — |
| 2025-07-07 | $80.55 | $93.45 | 68,400 | — | — |
| 2025-07-03 | $84.13 | $97.61 | 35,500 | — | — |
| 2025-07-02 | $84.15 | $97.63 | 109,900 | — | — |
| 2025-07-01 | $80.96 | $93.93 | 306,100 | — | — |
| 2025-06-30 | $74.38 | $86.30 | 72,100 | — | — |
| 2025-06-27 | $74.26 | $86.16 | 188,900 | — | — |
| 2025-06-26 | $73.89 | $85.73 | 67,200 | — | — |
| 2025-06-25 | $73.43 | $85.19 | 94,800 | — | — |
| 2025-06-24 | $74.61 | $86.56 | 78,800 | — | — |
| 2025-06-23 | $73.58 | $85.37 | 163,100 | — | — |
| 2025-06-20 | $68.74 | $79.75 | 357,400 | — | — |
| 2025-06-18 | $66.22 | $76.83 | 74,800 | — | — |
| 2025-06-17 | $65.43 | $75.91 | 58,800 | — | — |
| 2025-06-16 | $68.73 | $79.74 | 102,200 | — | — |
| 2025-06-13 | $66.60 | $77.27 | 75,400 | — | — |
| 2025-06-12 | $69.67 | $80.83 | 57,600 | — | — |
| 2025-06-11 | $70.76 | $82.10 | 84,100 | — | — |
| 2025-06-10 | $71.52 | $82.98 | 89,000 | — | — |
| 2025-06-09 | $69.23 | $80.32 | 64,900 | — | — |
| 2025-06-06 | $67.37 | $78.16 | 103,400 | — | — |
| 2025-06-05 | $66.82 | $77.52 | 80,600 | — | — |
| 2025-06-04 | $67.64 | $78.48 | 109,600 | — | — |
| 2025-06-03 | $67.60 | $78.43 | 56,400 | — | — |
| 2025-06-02 | $64.74 | $75.11 | 113,100 | — | — |
| 2025-05-30 | $66.92 | $77.64 | 69,100 | — | — |
| 2025-05-29 | $67.98 | $78.87 | 74,400 | — | — |
| 2025-05-28 | $66.79 | $77.49 | 55,700 | — | — |
| 2025-05-27 | $68.15 | $79.07 | 88,500 | — | — |
| 2025-05-23 | $65.87 | $76.42 | 105,400 | — | — |
| 2025-05-22 | $66.51 | $77.16 | 103,600 | — | — |
| 2025-05-21 | $66.09 | $76.68 | 65,300 | — | — |
| 2025-05-20 | $69.79 | $80.97 | 99,300 | — | — |
| 2025-05-19 | $69.92 | $81.12 | 53,400 | — | — |
| 2025-05-16 | $70.97 | $82.34 | 57,400 | — | — |
| 2025-05-15 | $69.79 | $80.97 | 55,000 | — | — |
| 2025-05-14 | $70.40 | $81.68 | 83,700 | — | — |
| 2025-05-13 | $73.77 | $85.59 | 101,200 | — | — |
| 2025-05-12 | $72.62 | $84.25 | 106,600 | — | — |
| 2025-05-09 | $68.12 | $79.03 | 65,400 | — | — |
| 2025-05-08 | $67.75 | $78.60 | 69,600 | — | — |
| 2025-05-07 | $64.85 | $75.24 | 79,200 | — | — |
| 2025-05-06 | $64.62 | $74.97 | 103,100 | — | — |
| 2025-05-05 | $66.70 | $77.39 | 79,300 | — | — |
| 2025-05-02 | $68.22 | $79.15 | 138,500 | — | — |
| 2025-05-01 | $63.76 | $73.97 | 168,100 | — | — |
| 2025-04-30 | $65.14 | $75.58 | 280,000 | — | — |
| 2025-04-29 | $72.33 | $83.92 | 134,600 | — | — |
| 2025-04-28 | $72.44 | $84.04 | 92,100 | — | — |
| 2025-04-25 | $73.03 | $84.73 | 92,800 | — | — |
| 2025-04-24 | $74.07 | $85.94 | 88,300 | — | — |
| 2025-04-23 | $71.56 | $83.02 | 97,200 | — | — |
| 2025-04-22 | $71.61 | $83.08 | 90,600 | — | — |
| 2025-04-21 | $70.61 | $81.92 | 73,000 | — | — |
| 2025-04-17 | $71.94 | $83.46 | 96,800 | — | — |
| 2025-04-16 | $70.08 | $81.31 | 73,800 | — | — |
| 2025-04-15 | $70.35 | $81.62 | 66,600 | — | — |
| 2025-04-14 | $71.26 | $82.68 | 72,400 | — | — |
| 2025-04-11 | $71.55 | $83.01 | 61,300 | — | — |
| 2025-04-10 | $71.01 | $82.39 | 93,200 | — | — |
| 2025-04-09 | $74.28 | $86.18 | 194,200 | — | — |
| 2025-04-08 | $69.08 | $80.15 | 92,200 | — | — |
| 2025-04-07 | $71.94 | $83.46 | 118,900 | — | — |
| 2025-04-04 | $72.87 | $84.54 | 168,000 | — | — |
| 2025-04-03 | $72.04 | $83.58 | 185,800 | — | — |
| 2025-04-02 | $78.03 | $90.53 | 96,600 | — | — |
| 2025-04-01 | $74.53 | $86.47 | 76,700 | — | — |
| 2025-03-31 | $74.98 | $86.99 | 83,300 | — | — |
| 2025-03-28 | $76.61 | $88.88 | 69,100 | — | — |
| 2025-03-27 | $80.44 | $93.33 | 52,400 | — | — |
| 2025-03-26 | $80.02 | $92.84 | 74,500 | — | — |
| 2025-03-25 | $81.26 | $94.28 | 109,400 | — | — |
| 2025-03-24 | $84.22 | $97.71 | 84,800 | — | — |
| 2025-03-21 | $80.41 | $93.29 | 269,100 | — | — |
| 2025-03-20 | $82.42 | $95.62 | 76,400 | — | — |
| 2025-03-19 | $81.63 | $94.71 | 76,700 | — | — |
| 2025-03-18 | $80.07 | $92.90 | 85,600 | — | — |
| 2025-03-17 | $81.14 | $94.14 | 58,800 | — | — |
| 2025-03-14 | $80.89 | $93.85 | 96,000 | — | — |
| 2025-03-13 | $78.37 | $90.92 | 91,700 | — | — |
| 2025-03-12 | $78.54 | $91.12 | 75,500 | — | — |
| 2025-03-11 | $77.07 | $89.42 | 83,700 | — | — |
| 2025-03-10 | $77.06 | $89.40 | 100,400 | — | — |
| 2025-03-07 | $78.49 | $91.06 | 78,400 | — | — |
| 2025-03-06 | $77.08 | $89.43 | 70,600 | — | — |
| 2025-03-05 | $76.74 | $89.03 | 79,300 | — | — |
| 2025-03-04 | $74.77 | $86.75 | 67,500 | — | — |
| 2025-03-03 | $77.71 | $90.16 | 75,300 | — | — |
| 2025-02-28 | $79.37 | $92.08 | 102,800 | — | — |
| 2025-02-27 | $81.15 | $94.15 | 121,300 | — | — |
| 2025-02-26 | $84.00 | $97.46 | 81,500 | — | — |
| 2025-02-25 | $83.99 | $97.45 | 123,800 | — | — |
| 2025-02-24 | $82.00 | $95.14 | 104,500 | — | — |
| 2025-02-21 | $82.53 | $95.75 | 158,800 | — | — |
| 2025-02-20 | $90.24 | $104.70 | 155,700 | — | — |
| 2025-02-19 | $92.01 | $106.75 | 198,700 | — | — |
| 2025-02-18 | $99.70 | $115.67 | 64,900 | — | — |
| 2025-02-14 | $101.82 | $118.13 | 39,700 | — | — |
| 2025-02-13 | $101.55 | $117.82 | 40,500 | — | — |
| 2025-02-12 | $99.78 | $115.76 | 44,900 | — | — |
| 2025-02-11 | $103.14 | $119.66 | 37,200 | — | — |
| 2025-02-10 | $104.24 | $120.94 | 40,300 | — | — |
| 2025-02-07 | $102.89 | $119.37 | 38,500 | — | — |
| 2025-02-06 | $106.07 | $123.06 | 27,700 | — | — |
| 2025-02-05 | $105.77 | $122.71 | 62,800 | — | — |
| 2025-02-04 | $105.79 | $122.74 | 39,000 | — | — |
| 2025-02-03 | $103.61 | $120.21 | 46,900 | — | — |
| 2025-01-31 | $107.78 | $125.05 | 55,700 | — | — |
| 2025-01-30 | $112.26 | $130.24 | 90,900 | — | — |
| 2025-01-29 | $107.52 | $124.74 | 56,800 | — | — |
| 2025-01-28 | $107.92 | $125.21 | 63,300 | — | — |
| 2025-01-27 | $109.96 | $127.58 | 74,100 | — | — |
| 2025-01-24 | $109.45 | $126.98 | 68,700 | — | — |
| 2025-01-23 | $108.12 | $125.44 | 45,100 | — | — |
| 2025-01-22 | $107.63 | $124.87 | 75,700 | — | — |
| 2025-01-21 | $110.42 | $128.11 | 60,400 | — | — |
| 2025-01-17 | $106.72 | $123.82 | 64,000 | — | — |
| 2025-01-16 | $106.96 | $124.09 | 73,900 | — | — |
| 2025-01-15 | $108.87 | $126.31 | 77,400 | — | — |
| 2025-01-14 | $103.94 | $120.59 | 85,900 | — | — |
| 2025-01-13 | $102.18 | $118.55 | 86,600 | — | — |
| 2025-01-10 | $96.08 | $111.47 | 48,900 | — | — |
| 2025-01-08 | $97.65 | $113.29 | 46,000 | — | — |
| 2025-01-07 | $98.44 | $114.21 | 88,900 | — | — |
| 2025-01-06 | $100.65 | $116.77 | 44,500 | — | — |
| 2025-01-03 | $101.04 | $117.23 | 41,400 | — | — |
| 2025-01-02 | $99.86 | $115.86 | 47,200 | — | — |