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
- 2004-08-16 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 | $62.78 | $164.66 | 155,000 | — | — |
| 2025-12-30 | $63.22 | $165.82 | 138,400 | — | — |
| 2025-12-29 | $63.99 | $167.84 | 191,400 | — | — |
| 2025-12-26 | $64.20 | $168.39 | 324,500 | — | — |
| 2025-12-24 | $63.22 | $165.82 | 105,700 | — | — |
| 2025-12-23 | $63.25 | $165.90 | 206,700 | — | — |
| 2025-12-22 | $63.29 | $166.00 | 213,900 | — | — |
| 2025-12-19 | $62.34 | $163.51 | 705,800 | — | — |
| 2025-12-18 | $62.99 | $165.21 | 204,800 | — | — |
| 2025-12-17 | $62.66 | $164.35 | 258,400 | — | — |
| 2025-12-16 | $62.84 | $164.82 | 320,500 | — | — |
| 2025-12-15 | $62.54 | $164.03 | 352,400 | — | — |
| 2025-12-12 | $62.54 | $164.03 | 303,800 | — | — |
| 2025-12-11 | $62.63 | $164.27 | 358,600 | — | — |
| 2025-12-10 | $61.86 | $162.25 | 548,300 | — | — |
| 2025-12-09 | $60.80 | $159.47 | 397,400 | — | — |
| 2025-12-08 | $60.05 | $157.50 | 549,900 | — | — |
| 2025-12-05 | $62.20 | $163.14 | 361,400 | — | — |
| 2025-12-04 | $62.65 | $164.32 | 482,700 | — | — |
| 2025-12-03 | $62.40 | $163.67 | 1,694,900 | — | — |
| 2025-12-02 | $61.79 | $162.07 | 434,600 | — | — |
| 2025-12-01 | $61.67 | $161.75 | 409,900 | — | — |
| 2025-11-28 | $63.25 | $165.90 | 167,200 | — | — |
| 2025-11-26 | $63.77 | $167.26 | 454,000 | — | — |
| 2025-11-25 | $62.76 | $164.61 | 496,300 | — | — |
| 2025-11-24 | $61.96 | $162.51 | 528,900 | — | — |
| 2025-11-21 | $61.39 | $161.02 | 1,275,800 | — | — |
| 2025-11-20 | $59.47 | $155.98 | 725,700 | — | — |
| 2025-11-19 | $59.60 | $156.32 | 599,900 | — | — |
| 2025-11-18 | $59.24 | $155.38 | 537,300 | — | — |
| 2025-11-17 | $59.68 | $156.53 | 434,400 | — | — |
| 2025-11-14 | $64.76 | $169.86 | 233,400 | — | — |
| 2025-11-13 | $65.49 | $171.77 | 337,000 | — | — |
| 2025-11-12 | $66.21 | $173.66 | 850,600 | — | — |
| 2025-11-11 | $68.34 | $179.25 | 209,200 | — | — |
| 2025-11-10 | $66.96 | $175.63 | 180,600 | — | — |
| 2025-11-07 | $68.50 | $178.04 | 375,900 | — | — |
| 2025-11-06 | $67.95 | $176.61 | 433,600 | — | — |
| 2025-11-05 | $68.44 | $177.88 | 573,500 | — | — |
| 2025-11-04 | $67.15 | $174.53 | 350,200 | — | — |
| 2025-11-03 | $67.78 | $176.17 | 391,100 | — | — |
| 2025-10-31 | $68.32 | $177.57 | 366,000 | — | — |
| 2025-10-30 | $69.53 | $180.72 | 398,300 | — | — |
| 2025-10-29 | $69.45 | $180.51 | 272,400 | — | — |
| 2025-10-28 | $71.27 | $185.24 | 245,800 | — | — |
| 2025-10-27 | $71.51 | $185.86 | 388,800 | — | — |
| 2025-10-24 | $71.34 | $185.42 | 409,100 | — | — |
| 2025-10-23 | $70.71 | $183.78 | 396,400 | — | — |
| 2025-10-22 | $68.84 | $178.92 | 357,000 | — | — |
| 2025-10-21 | $70.74 | $183.86 | 255,600 | — | — |
| 2025-10-20 | $70.64 | $183.60 | 281,400 | — | — |
| 2025-10-17 | $69.62 | $180.95 | 580,900 | — | — |
| 2025-10-16 | $65.80 | $171.02 | 366,600 | — | — |
| 2025-10-15 | $66.55 | $172.97 | 307,900 | — | — |
| 2025-10-14 | $67.04 | $174.24 | 253,400 | — | — |
| 2025-10-13 | $66.68 | $173.31 | 335,000 | — | — |
| 2025-10-10 | $66.15 | $171.93 | 282,400 | — | — |
| 2025-10-09 | $66.49 | $172.82 | 328,300 | — | — |
| 2025-10-08 | $66.26 | $172.22 | 202,900 | — | — |
| 2025-10-07 | $66.38 | $172.53 | 233,200 | — | — |
| 2025-10-06 | $66.07 | $171.72 | 305,000 | — | — |
| 2025-10-03 | $65.64 | $170.61 | 303,900 | — | — |
| 2025-10-02 | $65.11 | $169.23 | 254,600 | — | — |
| 2025-10-01 | $64.53 | $167.72 | 148,200 | — | — |
| 2025-09-30 | $65.61 | $170.53 | 218,600 | — | — |
| 2025-09-29 | $66.53 | $172.92 | 279,800 | — | — |
| 2025-09-26 | $66.41 | $172.61 | 216,700 | — | — |
| 2025-09-25 | $66.37 | $172.50 | 208,800 | — | — |
| 2025-09-24 | $66.64 | $173.20 | 259,900 | — | — |
| 2025-09-23 | $67.31 | $174.95 | 438,000 | — | — |
| 2025-09-22 | $67.27 | $174.84 | 327,300 | — | — |
| 2025-09-19 | $68.59 | $178.27 | 520,900 | — | — |
| 2025-09-18 | $69.54 | $180.74 | 167,000 | — | — |
| 2025-09-17 | $69.35 | $180.25 | 294,700 | — | — |
| 2025-09-16 | $69.38 | $180.33 | 261,200 | — | — |
| 2025-09-15 | $70.34 | $182.82 | 218,400 | — | — |
| 2025-09-12 | $71.60 | $186.10 | 177,000 | — | — |
| 2025-09-11 | $71.86 | $186.77 | 242,100 | — | — |
| 2025-09-10 | $71.09 | $184.77 | 276,700 | — | — |
| 2025-09-09 | $70.54 | $183.34 | 222,200 | — | — |
| 2025-09-08 | $72.04 | $187.24 | 429,700 | — | — |
| 2025-09-05 | $72.54 | $188.54 | 143,200 | — | — |
| 2025-09-04 | $72.68 | $188.90 | 191,500 | — | — |
| 2025-09-03 | $71.29 | $185.29 | 266,600 | — | — |
| 2025-09-02 | $71.40 | $185.58 | 206,600 | — | — |
| 2025-08-29 | $73.86 | $191.97 | 474,100 | — | — |
| 2025-08-28 | $74.02 | $192.39 | 355,700 | — | — |
| 2025-08-27 | $75.37 | $195.90 | 326,000 | — | — |
| 2025-08-26 | $76.28 | $198.26 | 185,900 | — | — |
| 2025-08-25 | $76.54 | $198.94 | 214,800 | — | — |
| 2025-08-22 | $76.27 | $198.23 | 352,300 | — | — |
| 2025-08-21 | $71.85 | $186.75 | 422,700 | — | — |
| 2025-08-20 | $73.32 | $190.57 | 231,300 | — | — |
| 2025-08-19 | $74.56 | $193.79 | 145,900 | — | — |
| 2025-08-18 | $74.20 | $192.85 | 145,700 | — | — |
| 2025-08-15 | $74.93 | $194.75 | 176,900 | — | — |
| 2025-08-14 | $76.63 | $199.17 | 192,500 | — | — |
| 2025-08-13 | $77.96 | $202.63 | 188,200 | — | — |
| 2025-08-12 | $75.34 | $195.82 | 198,200 | — | — |
| 2025-08-11 | $73.35 | $190.65 | 381,200 | — | — |
| 2025-08-08 | $73.24 | $188.75 | 238,400 | — | — |
| 2025-08-07 | $72.96 | $188.03 | 142,100 | — | — |
| 2025-08-06 | $74.59 | $192.23 | 214,700 | — | — |
| 2025-08-05 | $74.78 | $192.72 | 177,100 | — | — |
| 2025-08-04 | $73.84 | $190.29 | 135,300 | — | — |
| 2025-08-01 | $72.21 | $186.09 | 214,900 | — | — |
| 2025-07-31 | $73.56 | $189.57 | 185,100 | — | — |
| 2025-07-30 | $73.75 | $190.06 | 241,100 | — | — |
| 2025-07-29 | $75.25 | $193.93 | 148,000 | — | — |
| 2025-07-28 | $74.33 | $191.56 | 125,700 | — | — |
| 2025-07-25 | $75.19 | $193.77 | 169,100 | — | — |
| 2025-07-24 | $76.28 | $196.58 | 287,100 | — | — |
| 2025-07-23 | $75.50 | $194.57 | 228,900 | — | — |
| 2025-07-22 | $74.84 | $192.87 | 259,900 | — | — |
| 2025-07-21 | $73.81 | $190.22 | 317,500 | — | — |
| 2025-07-18 | $72.69 | $187.33 | 619,300 | — | — |
| 2025-07-17 | $75.56 | $194.73 | 370,500 | — | — |
| 2025-07-16 | $75.99 | $195.83 | 283,600 | — | — |
| 2025-07-15 | $74.30 | $191.48 | 217,100 | — | — |
| 2025-07-14 | $77.06 | $198.59 | 212,200 | — | — |
| 2025-07-11 | $76.77 | $197.84 | 191,100 | — | — |
| 2025-07-10 | $77.58 | $199.93 | 285,400 | — | — |
| 2025-07-09 | $77.08 | $198.64 | 195,900 | — | — |
| 2025-07-08 | $77.00 | $198.44 | 130,100 | — | — |
| 2025-07-07 | $76.49 | $197.12 | 164,800 | — | — |
| 2025-07-03 | $78.01 | $201.04 | 123,900 | — | — |
| 2025-07-02 | $77.87 | $200.68 | 187,000 | — | — |
| 2025-07-01 | $76.29 | $196.61 | 250,800 | — | — |
| 2025-06-30 | $75.35 | $194.19 | 374,200 | — | — |
| 2025-06-27 | $78.11 | $201.30 | 298,300 | — | — |
| 2025-06-26 | $77.19 | $198.93 | 143,400 | — | — |
| 2025-06-25 | $75.77 | $195.27 | 124,000 | — | — |
| 2025-06-24 | $76.97 | $198.36 | 113,900 | — | — |
| 2025-06-23 | $76.01 | $195.89 | 112,500 | — | — |
| 2025-06-20 | $74.85 | $192.90 | 248,900 | — | — |
| 2025-06-18 | $74.51 | $192.02 | 148,400 | — | — |
| 2025-06-17 | $73.99 | $190.68 | 277,300 | — | — |
| 2025-06-16 | $75.40 | $194.31 | 150,900 | — | — |
| 2025-06-13 | $75.67 | $195.01 | 161,400 | — | — |
| 2025-06-12 | $77.33 | $199.29 | 262,600 | — | — |
| 2025-06-11 | $76.17 | $196.30 | 311,500 | — | — |
| 2025-06-10 | $77.44 | $199.57 | 148,100 | — | — |
| 2025-06-09 | $76.98 | $198.39 | 131,000 | — | — |
| 2025-06-06 | $76.33 | $196.71 | 198,300 | — | — |
| 2025-06-05 | $75.10 | $193.54 | 138,600 | — | — |
| 2025-06-04 | $75.74 | $195.19 | 130,000 | — | — |
| 2025-06-03 | $76.00 | $195.86 | 125,400 | — | — |
| 2025-06-02 | $75.54 | $194.68 | 203,300 | — | — |
| 2025-05-30 | $76.84 | $198.03 | 155,300 | — | — |
| 2025-05-29 | $77.46 | $199.62 | 158,300 | — | — |
| 2025-05-28 | $77.92 | $200.81 | 170,300 | — | — |
| 2025-05-27 | $77.89 | $200.73 | 183,300 | — | — |
| 2025-05-23 | $75.75 | $195.22 | 166,200 | — | — |
| 2025-05-22 | $76.07 | $196.04 | 210,200 | — | — |
| 2025-05-21 | $77.74 | $200.34 | 157,900 | — | — |
| 2025-05-20 | $80.54 | $207.56 | 119,200 | — | — |
| 2025-05-19 | $81.66 | $210.45 | 115,500 | — | — |
| 2025-05-16 | $82.84 | $213.49 | 190,000 | — | — |
| 2025-05-15 | $83.51 | $215.21 | 222,500 | — | — |
| 2025-05-14 | $81.96 | $211.22 | 154,100 | — | — |
| 2025-05-13 | $81.95 | $211.19 | 233,000 | — | — |
| 2025-05-12 | $82.87 | $213.57 | 219,100 | — | — |
| 2025-05-09 | $80.32 | $205.40 | 198,900 | — | — |
| 2025-05-08 | $79.96 | $204.48 | 157,500 | — | — |
| 2025-05-07 | $77.68 | $198.64 | 103,800 | — | — |
| 2025-05-06 | $76.99 | $196.88 | 113,100 | — | — |
| 2025-05-05 | $77.43 | $198.01 | 122,000 | — | — |
| 2025-05-02 | $78.46 | $200.64 | 158,500 | — | — |
| 2025-05-01 | $76.73 | $196.22 | 191,000 | — | — |
| 2025-04-30 | $76.32 | $195.17 | 173,900 | — | — |
| 2025-04-29 | $77.13 | $197.24 | 98,200 | — | — |
| 2025-04-28 | $76.19 | $194.83 | 109,900 | — | — |
| 2025-04-25 | $76.20 | $194.86 | 99,300 | — | — |
| 2025-04-24 | $76.85 | $196.52 | 139,200 | — | — |
| 2025-04-23 | $74.25 | $189.87 | 162,200 | — | — |
| 2025-04-22 | $74.32 | $190.05 | 307,500 | — | — |
| 2025-04-21 | $71.22 | $182.13 | 300,500 | — | — |
| 2025-04-17 | $74.26 | $189.90 | 335,800 | — | — |
| 2025-04-16 | $73.89 | $188.95 | 255,800 | — | — |
| 2025-04-15 | $74.70 | $191.02 | 196,100 | — | — |
| 2025-04-14 | $74.44 | $190.36 | 199,700 | — | — |
| 2025-04-11 | $73.57 | $188.13 | 218,000 | — | — |
| 2025-04-10 | $73.75 | $188.59 | 298,600 | — | — |
| 2025-04-09 | $77.00 | $196.91 | 434,400 | — | — |
| 2025-04-08 | $70.24 | $179.62 | 223,200 | — | — |
| 2025-04-07 | $73.30 | $187.44 | 384,900 | — | — |
| 2025-04-04 | $75.74 | $193.68 | 422,000 | — | — |
| 2025-04-03 | $77.12 | $197.21 | 282,700 | — | — |
| 2025-04-02 | $81.05 | $207.26 | 118,800 | — | — |
| 2025-04-01 | $80.69 | $206.34 | 179,700 | — | — |
| 2025-03-31 | $80.25 | $205.22 | 221,600 | — | — |
| 2025-03-28 | $78.56 | $200.90 | 129,500 | — | — |
| 2025-03-27 | $79.97 | $204.50 | 135,800 | — | — |
| 2025-03-26 | $80.69 | $206.34 | 187,600 | — | — |
| 2025-03-25 | $80.93 | $206.96 | 182,500 | — | — |
| 2025-03-24 | $80.97 | $207.06 | 137,500 | — | — |
| 2025-03-21 | $78.92 | $201.82 | 569,900 | — | — |
| 2025-03-20 | $78.91 | $201.79 | 180,400 | — | — |
| 2025-03-19 | $79.43 | $203.12 | 174,200 | — | — |
| 2025-03-18 | $78.98 | $201.97 | 157,100 | — | — |
| 2025-03-17 | $79.06 | $202.17 | 239,900 | — | — |
| 2025-03-14 | $77.70 | $198.70 | 163,700 | — | — |
| 2025-03-13 | $75.52 | $193.12 | 359,900 | — | — |
| 2025-03-12 | $77.07 | $197.08 | 450,400 | — | — |
| 2025-03-11 | $80.35 | $205.47 | 329,500 | — | — |
| 2025-03-10 | $85.26 | $218.03 | 323,400 | — | — |
| 2025-03-07 | $87.41 | $223.53 | 241,700 | — | — |
| 2025-03-06 | $86.03 | $220.00 | 424,100 | — | — |
| 2025-03-05 | $82.99 | $212.22 | 355,900 | — | — |
| 2025-03-04 | $82.56 | $211.12 | 227,200 | — | — |
| 2025-03-03 | $85.60 | $218.90 | 208,000 | — | — |
| 2025-02-28 | $87.40 | $221.92 | 206,200 | — | — |
| 2025-02-27 | $86.41 | $219.40 | 122,200 | — | — |
| 2025-02-26 | $86.70 | $220.14 | 297,300 | — | — |
| 2025-02-25 | $87.20 | $221.41 | 200,200 | — | — |
| 2025-02-24 | $86.82 | $220.44 | 156,200 | — | — |
| 2025-02-21 | $86.33 | $219.20 | 186,300 | — | — |
| 2025-02-20 | $86.54 | $219.73 | 178,900 | — | — |
| 2025-02-19 | $86.41 | $219.40 | 114,400 | — | — |
| 2025-02-18 | $86.45 | $219.50 | 95,000 | — | — |
| 2025-02-14 | $85.26 | $216.48 | 82,000 | — | — |
| 2025-02-13 | $84.40 | $214.30 | 221,300 | — | — |
| 2025-02-12 | $83.63 | $212.34 | 149,100 | — | — |
| 2025-02-11 | $86.21 | $218.89 | 129,100 | — | — |
| 2025-02-10 | $86.83 | $220.47 | 237,900 | — | — |
| 2025-02-07 | $89.00 | $225.98 | 176,200 | — | — |
| 2025-02-06 | $89.31 | $226.77 | 215,500 | — | — |
| 2025-02-05 | $88.34 | $224.30 | 221,700 | — | — |
| 2025-02-04 | $87.12 | $221.20 | 268,800 | — | — |
| 2025-02-03 | $87.15 | $221.28 | 190,700 | — | — |
| 2025-01-31 | $88.63 | $225.04 | 143,400 | — | — |
| 2025-01-30 | $88.83 | $225.55 | 160,700 | — | — |
| 2025-01-29 | $88.44 | $224.56 | 146,600 | — | — |
| 2025-01-28 | $90.11 | $228.80 | 138,100 | — | — |
| 2025-01-27 | $90.03 | $228.59 | 207,200 | — | — |
| 2025-01-24 | $88.82 | $225.52 | 311,400 | — | — |
| 2025-01-23 | $89.29 | $226.71 | 363,500 | — | — |
| 2025-01-22 | $86.65 | $220.01 | 376,500 | — | — |
| 2025-01-21 | $89.20 | $226.49 | 225,800 | — | — |
| 2025-01-17 | $88.22 | $224.00 | 181,900 | — | — |
| 2025-01-16 | $88.07 | $223.62 | 203,400 | — | — |
| 2025-01-15 | $86.83 | $220.47 | 194,000 | — | — |
| 2025-01-14 | $86.44 | $219.48 | 239,000 | — | — |
| 2025-01-13 | $84.67 | $214.98 | 337,200 | — | — |
| 2025-01-10 | $85.78 | $217.80 | 186,500 | — | — |
| 2025-01-08 | $89.49 | $227.22 | 182,100 | — | — |
| 2025-01-07 | $89.45 | $227.12 | 119,100 | — | — |
| 2025-01-06 | $90.76 | $230.45 | 106,000 | — | — |
| 2025-01-03 | $92.60 | $235.12 | 173,800 | — | — |
| 2025-01-02 | $91.37 | $232.00 | 98,400 | — | — |