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
- 2005-09-30 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 | $66.59 | $66.59 | 110,900 | — | — |
| 2025-12-30 | $67.60 | $67.60 | 103,500 | — | — |
| 2025-12-29 | $69.00 | $69.00 | 93,400 | — | — |
| 2025-12-26 | $69.20 | $69.20 | 116,300 | — | — |
| 2025-12-24 | $70.52 | $70.52 | 55,000 | — | — |
| 2025-12-23 | $71.00 | $71.00 | 155,400 | — | — |
| 2025-12-22 | $71.84 | $71.84 | 152,100 | — | — |
| 2025-12-19 | $72.99 | $72.99 | 413,400 | — | — |
| 2025-12-18 | $76.15 | $76.15 | 138,700 | — | — |
| 2025-12-17 | $74.43 | $74.43 | 168,200 | — | — |
| 2025-12-16 | $74.19 | $74.19 | 194,400 | — | — |
| 2025-12-15 | $75.22 | $75.22 | 142,800 | — | — |
| 2025-12-12 | $74.62 | $74.62 | 153,200 | — | — |
| 2025-12-11 | $73.89 | $73.89 | 142,100 | — | — |
| 2025-12-10 | $72.05 | $72.05 | 143,800 | — | — |
| 2025-12-09 | $72.31 | $72.31 | 117,300 | — | — |
| 2025-12-08 | $71.46 | $71.46 | 130,000 | — | — |
| 2025-12-05 | $70.47 | $70.47 | 278,200 | — | — |
| 2025-12-04 | $72.11 | $72.11 | 171,800 | — | — |
| 2025-12-03 | $73.69 | $73.69 | 175,600 | — | — |
| 2025-12-02 | $70.45 | $70.45 | 244,200 | — | — |
| 2025-12-01 | $67.75 | $67.75 | 394,600 | — | — |
| 2025-11-28 | $68.85 | $68.85 | 159,500 | — | — |
| 2025-11-26 | $68.88 | $68.88 | 190,500 | — | — |
| 2025-11-25 | $70.39 | $70.39 | 217,900 | — | — |
| 2025-11-24 | $69.14 | $69.14 | 115,900 | — | — |
| 2025-11-21 | $67.65 | $67.65 | 160,900 | — | — |
| 2025-11-20 | $66.05 | $66.05 | 151,000 | — | — |
| 2025-11-19 | $67.46 | $67.46 | 145,400 | — | — |
| 2025-11-18 | $65.66 | $65.66 | 138,800 | — | — |
| 2025-11-17 | $65.25 | $65.25 | 180,900 | — | — |
| 2025-11-14 | $66.59 | $66.59 | 164,000 | — | — |
| 2025-11-13 | $67.51 | $67.51 | 146,400 | — | — |
| 2025-11-12 | $65.12 | $65.12 | 123,000 | — | — |
| 2025-11-11 | $66.60 | $66.60 | 199,000 | — | — |
| 2025-11-10 | $65.28 | $65.28 | 192,500 | — | — |
| 2025-11-07 | $61.21 | $61.21 | 199,700 | — | — |
| 2025-11-06 | $62.42 | $62.42 | 182,100 | — | — |
| 2025-11-05 | $64.72 | $64.72 | 238,300 | — | — |
| 2025-11-04 | $66.09 | $66.09 | 181,900 | — | — |
| 2025-11-03 | $68.12 | $68.12 | 363,900 | — | — |
| 2025-10-31 | $69.21 | $69.21 | 365,600 | — | — |
| 2025-10-30 | $74.19 | $74.19 | 495,400 | — | — |
| 2025-10-29 | $66.75 | $66.75 | 352,000 | — | — |
| 2025-10-28 | $66.72 | $66.72 | 204,700 | — | — |
| 2025-10-27 | $65.45 | $65.45 | 170,700 | — | — |
| 2025-10-24 | $67.35 | $67.35 | 108,400 | — | — |
| 2025-10-23 | $66.29 | $66.29 | 104,200 | — | — |
| 2025-10-22 | $65.14 | $65.14 | 102,700 | — | — |
| 2025-10-21 | $65.91 | $65.91 | 104,000 | — | — |
| 2025-10-20 | $66.23 | $66.23 | 75,400 | — | — |
| 2025-10-17 | $65.00 | $65.00 | 88,900 | — | — |
| 2025-10-16 | $65.74 | $65.74 | 74,200 | — | — |
| 2025-10-15 | $64.78 | $64.78 | 138,500 | — | — |
| 2025-10-14 | $64.18 | $64.18 | 103,400 | — | — |
| 2025-10-13 | $62.59 | $62.59 | 108,200 | — | — |
| 2025-10-10 | $61.33 | $61.33 | 129,200 | — | — |
| 2025-10-09 | $63.39 | $63.39 | 132,600 | — | — |
| 2025-10-08 | $63.65 | $63.65 | 168,900 | — | — |
| 2025-10-07 | $63.02 | $63.02 | 174,700 | — | — |
| 2025-10-06 | $63.45 | $63.45 | 123,200 | — | — |
| 2025-10-03 | $64.77 | $64.77 | 106,200 | — | — |
| 2025-10-02 | $63.34 | $63.34 | 136,100 | — | — |
| 2025-10-01 | $62.80 | $62.80 | 125,900 | — | — |
| 2025-09-30 | $63.04 | $63.04 | 212,800 | — | — |
| 2025-09-29 | $61.99 | $61.99 | 138,100 | — | — |
| 2025-09-26 | $62.42 | $62.42 | 145,400 | — | — |
| 2025-09-25 | $61.24 | $61.24 | 119,400 | — | — |
| 2025-09-24 | $61.87 | $61.87 | 158,200 | — | — |
| 2025-09-23 | $61.97 | $61.97 | 169,900 | — | — |
| 2025-09-22 | $63.13 | $63.13 | 257,100 | — | — |
| 2025-09-19 | $62.31 | $62.31 | 312,200 | — | — |
| 2025-09-18 | $62.90 | $62.90 | 262,000 | — | — |
| 2025-09-17 | $62.18 | $62.18 | 342,900 | — | — |
| 2025-09-16 | $62.65 | $62.65 | 517,200 | — | — |
| 2025-09-15 | $57.59 | $57.59 | 362,800 | — | — |
| 2025-09-12 | $57.10 | $57.10 | 177,800 | — | — |
| 2025-09-11 | $61.17 | $61.17 | 197,800 | — | — |
| 2025-09-10 | $58.99 | $58.99 | 164,100 | — | — |
| 2025-09-09 | $62.67 | $62.67 | 173,900 | — | — |
| 2025-09-08 | $63.47 | $63.47 | 256,300 | — | — |
| 2025-09-05 | $62.81 | $62.81 | 204,500 | — | — |
| 2025-09-04 | $60.66 | $60.66 | 218,500 | — | — |
| 2025-09-03 | $60.75 | $60.75 | 177,700 | — | — |
| 2025-09-02 | $62.46 | $62.46 | 320,600 | — | — |
| 2025-08-29 | $63.12 | $63.12 | 151,600 | — | — |
| 2025-08-28 | $62.47 | $62.47 | 140,900 | — | — |
| 2025-08-27 | $62.93 | $62.93 | 199,700 | — | — |
| 2025-08-26 | $63.22 | $63.22 | 203,400 | — | — |
| 2025-08-25 | $61.77 | $61.77 | 120,400 | — | — |
| 2025-08-22 | $62.66 | $62.66 | 254,700 | — | — |
| 2025-08-21 | $58.89 | $58.89 | 235,200 | — | — |
| 2025-08-20 | $59.81 | $59.81 | 174,200 | — | — |
| 2025-08-19 | $60.49 | $60.49 | 206,100 | — | — |
| 2025-08-18 | $58.89 | $58.89 | 184,300 | — | — |
| 2025-08-15 | $59.06 | $59.06 | 216,500 | — | — |
| 2025-08-14 | $60.16 | $60.16 | 215,000 | — | — |
| 2025-08-13 | $60.60 | $60.60 | 236,700 | — | — |
| 2025-08-12 | $58.42 | $58.42 | 249,900 | — | — |
| 2025-08-11 | $55.35 | $55.35 | 192,600 | — | — |
| 2025-08-08 | $55.36 | $55.36 | 178,500 | — | — |
| 2025-08-07 | $55.48 | $55.48 | 199,100 | — | — |
| 2025-08-06 | $54.44 | $54.44 | 274,200 | — | — |
| 2025-08-05 | $55.44 | $55.44 | 254,500 | — | — |
| 2025-08-04 | $53.88 | $53.88 | 313,400 | — | — |
| 2025-08-01 | $53.19 | $53.19 | 381,700 | — | — |
| 2025-07-31 | $55.31 | $55.31 | 349,700 | — | — |
| 2025-07-30 | $55.74 | $55.74 | 726,000 | — | — |
| 2025-07-29 | $49.72 | $49.72 | 329,500 | — | — |
| 2025-07-28 | $49.57 | $49.57 | 338,800 | — | — |
| 2025-07-25 | $48.46 | $48.46 | 165,900 | — | — |
| 2025-07-24 | $48.47 | $48.47 | 186,500 | — | — |
| 2025-07-23 | $48.79 | $48.79 | 198,300 | — | — |
| 2025-07-22 | $47.31 | $47.31 | 239,200 | — | — |
| 2025-07-21 | $44.65 | $44.65 | 130,900 | — | — |
| 2025-07-18 | $44.65 | $44.65 | 165,900 | — | — |
| 2025-07-17 | $44.03 | $44.03 | 250,000 | — | — |
| 2025-07-16 | $43.33 | $43.33 | 274,200 | — | — |
| 2025-07-15 | $43.86 | $43.86 | 383,700 | — | — |
| 2025-07-14 | $46.45 | $46.45 | 170,800 | — | — |
| 2025-07-11 | $47.74 | $47.74 | 142,500 | — | — |
| 2025-07-10 | $49.26 | $49.26 | 186,600 | — | — |
| 2025-07-09 | $48.20 | $48.20 | 199,200 | — | — |
| 2025-07-08 | $47.79 | $47.79 | 231,400 | — | — |
| 2025-07-07 | $46.44 | $46.44 | 318,400 | — | — |
| 2025-07-03 | $49.68 | $49.68 | 69,900 | — | — |
| 2025-07-02 | $49.88 | $49.88 | 511,000 | — | — |
| 2025-07-01 | $48.80 | $48.80 | 1,061,700 | — | — |
| 2025-06-30 | $47.00 | $47.00 | 440,300 | — | — |
| 2025-06-27 | $46.80 | $46.80 | 570,000 | — | — |
| 2025-06-26 | $46.77 | $46.77 | 245,100 | — | — |
| 2025-06-25 | $46.61 | $46.61 | 294,700 | — | — |
| 2025-06-24 | $45.96 | $45.96 | 226,900 | — | — |
| 2025-06-23 | $43.67 | $43.67 | 268,100 | — | — |
| 2025-06-20 | $42.91 | $42.91 | 415,500 | — | — |
| 2025-06-18 | $42.62 | $42.62 | 341,400 | — | — |
| 2025-06-17 | $44.00 | $44.00 | 259,400 | — | — |
| 2025-06-16 | $44.92 | $44.92 | 256,400 | — | — |
| 2025-06-13 | $43.00 | $43.00 | 268,600 | — | — |
| 2025-06-12 | $45.30 | $45.30 | 263,700 | — | — |
| 2025-06-11 | $44.71 | $44.71 | 360,300 | — | — |
| 2025-06-10 | $47.35 | $47.35 | 153,500 | — | — |
| 2025-06-09 | $46.25 | $46.25 | 160,700 | — | — |
| 2025-06-06 | $45.25 | $45.25 | 116,300 | — | — |
| 2025-06-05 | $45.13 | $45.13 | 154,100 | — | — |
| 2025-06-04 | $44.99 | $44.99 | 188,800 | — | — |
| 2025-06-03 | $44.55 | $44.55 | 238,800 | — | — |
| 2025-06-02 | $43.70 | $43.70 | 205,400 | — | — |
| 2025-05-30 | $44.26 | $44.26 | 234,100 | — | — |
| 2025-05-29 | $44.06 | $44.06 | 219,700 | — | — |
| 2025-05-28 | $42.92 | $42.92 | 198,500 | — | — |
| 2025-05-27 | $43.88 | $43.88 | 234,800 | — | — |
| 2025-05-23 | $42.23 | $42.23 | 176,400 | — | — |
| 2025-05-22 | $43.06 | $43.06 | 219,500 | — | — |
| 2025-05-21 | $42.82 | $42.82 | 220,600 | — | — |
| 2025-05-20 | $44.84 | $44.84 | 154,200 | — | — |
| 2025-05-19 | $45.02 | $45.02 | 208,100 | — | — |
| 2025-05-16 | $44.90 | $44.90 | 178,000 | — | — |
| 2025-05-15 | $44.92 | $44.92 | 168,100 | — | — |
| 2025-05-14 | $45.06 | $45.06 | 182,200 | — | — |
| 2025-05-13 | $45.57 | $45.57 | 199,100 | — | — |
| 2025-05-12 | $45.85 | $45.85 | 190,400 | — | — |
| 2025-05-09 | $43.68 | $43.68 | 229,800 | — | — |
| 2025-05-08 | $42.36 | $42.36 | 251,100 | — | — |
| 2025-05-07 | $41.32 | $41.32 | 296,100 | — | — |
| 2025-05-06 | $40.07 | $40.07 | 162,500 | — | — |
| 2025-05-05 | $40.10 | $40.10 | 186,800 | — | — |
| 2025-05-02 | $39.86 | $39.86 | 223,600 | — | — |
| 2025-05-01 | $39.23 | $39.23 | 534,200 | — | — |
| 2025-04-30 | $42.02 | $42.02 | 201,600 | — | — |
| 2025-04-29 | $42.68 | $42.68 | 183,700 | — | — |
| 2025-04-28 | $41.97 | $41.97 | 174,400 | — | — |
| 2025-04-25 | $42.45 | $42.45 | 125,500 | — | — |
| 2025-04-24 | $42.61 | $42.61 | 198,100 | — | — |
| 2025-04-23 | $41.59 | $41.59 | 158,500 | — | — |
| 2025-04-22 | $41.63 | $41.63 | 197,600 | — | — |
| 2025-04-21 | $41.42 | $41.42 | 236,300 | — | — |
| 2025-04-17 | $42.11 | $42.11 | 172,500 | — | — |
| 2025-04-16 | $42.32 | $42.32 | 157,100 | — | — |
| 2025-04-15 | $42.92 | $42.92 | 280,300 | — | — |
| 2025-04-14 | $43.51 | $43.51 | 295,000 | — | — |
| 2025-04-11 | $43.77 | $43.77 | 160,700 | — | — |
| 2025-04-10 | $42.95 | $42.95 | 195,200 | — | — |
| 2025-04-09 | $44.50 | $44.50 | 389,900 | — | — |
| 2025-04-08 | $39.79 | $39.79 | 242,700 | — | — |
| 2025-04-07 | $41.57 | $41.57 | 298,900 | — | — |
| 2025-04-04 | $43.42 | $43.42 | 238,700 | — | — |
| 2025-04-03 | $44.37 | $44.37 | 284,800 | — | — |
| 2025-04-02 | $47.14 | $47.14 | 167,200 | — | — |
| 2025-04-01 | $45.74 | $45.74 | 214,700 | — | — |
| 2025-03-31 | $45.23 | $45.23 | 237,100 | — | — |
| 2025-03-28 | $45.19 | $45.19 | 250,500 | — | — |
| 2025-03-27 | $45.30 | $45.30 | 182,500 | — | — |
| 2025-03-26 | $42.41 | $42.41 | 194,800 | — | — |
| 2025-03-25 | $42.36 | $42.36 | 187,200 | — | — |
| 2025-03-24 | $43.46 | $43.46 | 173,900 | — | — |
| 2025-03-21 | $43.32 | $43.32 | 329,800 | — | — |
| 2025-03-20 | $44.16 | $44.16 | 121,700 | — | — |
| 2025-03-19 | $45.24 | $45.24 | 177,100 | — | — |
| 2025-03-18 | $45.08 | $45.08 | 259,900 | — | — |
| 2025-03-17 | $45.06 | $45.06 | 269,100 | — | — |
| 2025-03-14 | $41.88 | $41.88 | 193,000 | — | — |
| 2025-03-13 | $41.95 | $41.95 | 179,100 | — | — |
| 2025-03-12 | $43.92 | $43.92 | 239,900 | — | — |
| 2025-03-11 | $44.49 | $44.49 | 292,200 | — | — |
| 2025-03-10 | $44.99 | $44.99 | 319,400 | — | — |
| 2025-03-07 | $45.93 | $45.93 | 333,400 | — | — |
| 2025-03-06 | $44.13 | $44.13 | 257,200 | — | — |
| 2025-03-05 | $44.24 | $44.24 | 324,700 | — | — |
| 2025-03-04 | $44.56 | $44.56 | 350,700 | — | — |
| 2025-03-03 | $46.29 | $46.29 | 317,300 | — | — |
| 2025-02-28 | $48.08 | $48.08 | 211,600 | — | — |
| 2025-02-27 | $47.34 | $47.34 | 189,600 | — | — |
| 2025-02-26 | $47.93 | $47.93 | 348,300 | — | — |
| 2025-02-25 | $49.94 | $49.94 | 323,900 | — | — |
| 2025-02-24 | $52.02 | $52.02 | 421,400 | — | — |
| 2025-02-21 | $49.76 | $49.76 | 456,100 | — | — |
| 2025-02-20 | $50.10 | $50.10 | 367,300 | — | — |
| 2025-02-19 | $48.19 | $48.19 | 216,800 | — | — |
| 2025-02-18 | $50.29 | $50.29 | 289,100 | — | — |
| 2025-02-14 | $53.85 | $53.85 | 126,300 | — | — |
| 2025-02-13 | $52.72 | $52.72 | 136,600 | — | — |
| 2025-02-12 | $52.42 | $52.42 | 215,500 | — | — |
| 2025-02-11 | $55.38 | $55.38 | 234,600 | — | — |
| 2025-02-10 | $55.64 | $55.64 | 149,900 | — | — |
| 2025-02-07 | $57.22 | $57.22 | 219,100 | — | — |
| 2025-02-06 | $57.73 | $57.73 | 263,200 | — | — |
| 2025-02-05 | $57.92 | $57.92 | 232,100 | — | — |
| 2025-02-04 | $60.56 | $60.56 | 232,200 | — | — |
| 2025-02-03 | $62.89 | $62.89 | 235,100 | — | — |
| 2025-01-31 | $66.48 | $66.48 | 382,100 | — | — |
| 2025-01-30 | $70.16 | $70.16 | 547,300 | — | — |
| 2025-01-29 | $74.23 | $74.23 | 153,300 | — | — |
| 2025-01-28 | $72.85 | $72.85 | 109,000 | — | — |
| 2025-01-27 | $73.88 | $73.88 | 123,300 | — | — |
| 2025-01-24 | $72.18 | $72.18 | 86,300 | — | — |
| 2025-01-23 | $73.12 | $73.12 | 156,500 | — | — |
| 2025-01-22 | $72.73 | $72.73 | 110,100 | — | — |
| 2025-01-21 | $74.85 | $74.85 | 112,300 | — | — |
| 2025-01-17 | $73.81 | $73.81 | 129,900 | — | — |
| 2025-01-16 | $72.64 | $72.64 | 94,800 | — | — |
| 2025-01-15 | $72.41 | $72.41 | 74,200 | — | — |
| 2025-01-14 | $71.41 | $71.41 | 98,200 | — | — |
| 2025-01-13 | $71.39 | $71.39 | 139,500 | — | — |
| 2025-01-10 | $68.35 | $68.35 | 115,600 | — | — |
| 2025-01-08 | $69.80 | $69.80 | 207,800 | — | — |
| 2025-01-07 | $70.39 | $70.39 | 143,100 | — | — |
| 2025-01-06 | $71.92 | $71.92 | 176,300 | — | — |
| 2025-01-03 | $70.39 | $70.39 | 92,800 | — | — |
| 2025-01-02 | $70.07 | $70.07 | 141,200 | — | — |