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
- 2007-03-21 to 2026-09-09
- 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 | $53.48 | $246.83 | 75,500 | — | — |
| 2025-12-30 | $53.74 | $248.03 | 102,500 | — | — |
| 2025-12-29 | $53.80 | $248.31 | 73,700 | — | — |
| 2025-12-26 | $53.45 | $246.69 | 117,200 | — | — |
| 2025-12-24 | $54.01 | $249.28 | 36,400 | — | — |
| 2025-12-23 | $54.22 | $250.25 | 54,600 | — | — |
| 2025-12-22 | $53.25 | $245.77 | 153,800 | — | — |
| 2025-12-19 | $53.48 | $246.83 | 345,500 | — | — |
| 2025-12-18 | $53.35 | $246.23 | 63,100 | — | — |
| 2025-12-17 | $53.34 | $246.19 | 114,000 | — | — |
| 2025-12-16 | $52.85 | $243.92 | 232,400 | — | — |
| 2025-12-15 | $53.57 | $247.25 | 156,700 | — | — |
| 2025-12-12 | $52.94 | $244.34 | 107,600 | — | — |
| 2025-12-11 | $53.95 | $249.00 | 82,700 | — | — |
| 2025-12-10 | $53.37 | $246.32 | 108,100 | — | — |
| 2025-12-09 | $54.51 | $251.59 | 124,500 | — | — |
| 2025-12-08 | $54.77 | $252.79 | 66,100 | — | — |
| 2025-12-05 | $55.82 | $257.63 | 74,600 | — | — |
| 2025-12-04 | $55.85 | $257.77 | 54,200 | — | — |
| 2025-12-03 | $54.62 | $252.09 | 69,500 | — | — |
| 2025-12-02 | $54.07 | $249.55 | 84,000 | — | — |
| 2025-12-01 | $54.77 | $252.79 | 102,100 | — | — |
| 2025-11-28 | $54.50 | $251.54 | 83,200 | — | — |
| 2025-11-26 | $53.64 | $247.57 | 104,400 | — | — |
| 2025-11-25 | $53.24 | $245.72 | 136,000 | — | — |
| 2025-11-24 | $52.01 | $240.05 | 111,400 | — | — |
| 2025-11-21 | $52.51 | $242.35 | 94,100 | — | — |
| 2025-11-20 | $53.18 | $245.45 | 114,900 | — | — |
| 2025-11-19 | $52.61 | $242.82 | 66,100 | — | — |
| 2025-11-18 | $52.67 | $243.09 | 81,700 | — | — |
| 2025-11-17 | $52.60 | $242.77 | 163,200 | — | — |
| 2025-11-14 | $53.84 | $248.49 | 213,300 | — | — |
| 2025-11-13 | $52.14 | $240.65 | 205,000 | — | — |
| 2025-11-12 | $52.39 | $241.80 | 207,100 | — | — |
| 2025-11-11 | $53.50 | $246.92 | 133,700 | — | — |
| 2025-11-10 | $51.67 | $238.48 | 212,200 | — | — |
| 2025-11-07 | $50.91 | $234.97 | 112,000 | — | — |
| 2025-11-06 | $51.08 | $231.92 | 133,600 | — | — |
| 2025-11-05 | $51.68 | $234.65 | 147,200 | — | — |
| 2025-11-04 | $51.73 | $234.88 | 219,600 | — | — |
| 2025-11-03 | $51.90 | $235.65 | 324,800 | — | — |
| 2025-10-31 | $52.17 | $236.87 | 150,700 | — | — |
| 2025-10-30 | $53.79 | $244.23 | 186,100 | — | — |
| 2025-10-29 | $53.59 | $243.32 | 115,200 | — | — |
| 2025-10-28 | $53.56 | $243.18 | 108,500 | — | — |
| 2025-10-27 | $53.44 | $242.64 | 142,800 | — | — |
| 2025-10-24 | $54.40 | $247.00 | 335,600 | — | — |
| 2025-10-23 | $54.53 | $247.59 | 451,500 | — | — |
| 2025-10-22 | $52.28 | $237.37 | 139,000 | — | — |
| 2025-10-21 | $51.24 | $232.65 | 80,600 | — | — |
| 2025-10-20 | $51.28 | $232.83 | 92,800 | — | — |
| 2025-10-17 | $50.49 | $229.25 | 157,200 | — | — |
| 2025-10-16 | $50.87 | $230.97 | 139,100 | — | — |
| 2025-10-15 | $52.01 | $236.15 | 78,700 | — | — |
| 2025-10-14 | $51.80 | $235.19 | 91,000 | — | — |
| 2025-10-13 | $51.88 | $235.56 | 87,400 | — | — |
| 2025-10-10 | $51.54 | $234.01 | 79,100 | — | — |
| 2025-10-09 | $52.06 | $236.37 | 84,400 | — | — |
| 2025-10-08 | $53.59 | $243.32 | 94,600 | — | — |
| 2025-10-07 | $54.14 | $245.82 | 76,700 | — | — |
| 2025-10-06 | $53.30 | $242.00 | 57,700 | — | — |
| 2025-10-03 | $53.76 | $244.09 | 47,300 | — | — |
| 2025-10-02 | $53.60 | $243.37 | 67,400 | — | — |
| 2025-10-01 | $53.51 | $242.96 | 60,700 | — | — |
| 2025-09-30 | $53.82 | $244.36 | 121,000 | — | — |
| 2025-09-29 | $53.49 | $242.87 | 60,700 | — | — |
| 2025-09-26 | $54.03 | $245.32 | 76,600 | — | — |
| 2025-09-25 | $53.79 | $244.23 | 49,900 | — | — |
| 2025-09-24 | $53.62 | $243.46 | 68,100 | — | — |
| 2025-09-23 | $52.64 | $239.01 | 90,400 | — | — |
| 2025-09-22 | $51.57 | $234.15 | 110,700 | — | — |
| 2025-09-19 | $52.39 | $237.87 | 124,400 | — | — |
| 2025-09-18 | $53.77 | $244.14 | 96,600 | — | — |
| 2025-09-17 | $53.63 | $243.50 | 98,600 | — | — |
| 2025-09-16 | $53.18 | $241.46 | 195,800 | — | — |
| 2025-09-15 | $51.89 | $235.60 | 87,100 | — | — |
| 2025-09-12 | $52.05 | $236.33 | 153,800 | — | — |
| 2025-09-11 | $53.27 | $241.87 | 58,900 | — | — |
| 2025-09-10 | $53.14 | $241.28 | 98,800 | — | — |
| 2025-09-09 | $53.46 | $242.73 | 40,200 | — | — |
| 2025-09-08 | $53.50 | $242.91 | 60,600 | — | — |
| 2025-09-05 | $53.98 | $245.09 | 88,300 | — | — |
| 2025-09-04 | $54.06 | $245.45 | 48,800 | — | — |
| 2025-09-03 | $53.79 | $244.23 | 76,400 | — | — |
| 2025-09-02 | $54.44 | $247.18 | 75,700 | — | — |
| 2025-08-29 | $55.24 | $250.81 | 97,900 | — | — |
| 2025-08-28 | $55.38 | $251.45 | 70,700 | — | — |
| 2025-08-27 | $54.44 | $247.18 | 49,700 | — | — |
| 2025-08-26 | $54.30 | $246.54 | 48,400 | — | — |
| 2025-08-25 | $53.98 | $245.09 | 43,600 | — | — |
| 2025-08-22 | $54.30 | $246.54 | 55,600 | — | — |
| 2025-08-21 | $54.60 | $247.91 | 81,100 | — | — |
| 2025-08-20 | $53.98 | $245.09 | 98,500 | — | — |
| 2025-08-19 | $53.18 | $241.46 | 78,400 | — | — |
| 2025-08-18 | $54.00 | $245.18 | 62,200 | — | — |
| 2025-08-15 | $54.01 | $245.23 | 48,800 | — | — |
| 2025-08-14 | $54.71 | $248.41 | 113,100 | — | — |
| 2025-08-13 | $54.44 | $247.18 | 101,100 | — | — |
| 2025-08-12 | $53.66 | $243.64 | 122,800 | — | — |
| 2025-08-11 | $52.62 | $238.92 | 180,200 | — | — |
| 2025-08-08 | $54.51 | $247.50 | 166,100 | — | — |
| 2025-08-07 | $55.43 | $247.95 | 153,700 | — | — |
| 2025-08-06 | $55.86 | $249.88 | 80,500 | — | — |
| 2025-08-05 | $56.37 | $252.16 | 92,400 | — | — |
| 2025-08-04 | $57.23 | $256.00 | 94,200 | — | — |
| 2025-08-01 | $56.84 | $254.26 | 135,700 | — | — |
| 2025-07-31 | $57.67 | $257.97 | 101,100 | — | — |
| 2025-07-30 | $57.53 | $257.35 | 125,000 | — | — |
| 2025-07-29 | $57.73 | $258.24 | 118,800 | — | — |
| 2025-07-28 | $55.76 | $249.43 | 117,400 | — | — |
| 2025-07-25 | $55.03 | $246.16 | 148,000 | — | — |
| 2025-07-24 | $55.23 | $247.06 | 131,100 | — | — |
| 2025-07-23 | $53.40 | $238.87 | 219,300 | — | — |
| 2025-07-22 | $52.38 | $234.31 | 141,000 | — | — |
| 2025-07-21 | $52.51 | $234.89 | 279,800 | — | — |
| 2025-07-18 | $54.62 | $244.33 | 183,700 | — | — |
| 2025-07-17 | $52.93 | $236.77 | 241,600 | — | — |
| 2025-07-16 | $53.00 | $237.08 | 231,800 | — | — |
| 2025-07-15 | $53.53 | $239.45 | 209,600 | — | — |
| 2025-07-14 | $54.99 | $245.98 | 396,000 | — | — |
| 2025-07-11 | $54.07 | $241.87 | 159,700 | — | — |
| 2025-07-10 | $54.75 | $244.91 | 88,100 | — | — |
| 2025-07-09 | $54.90 | $245.58 | 102,400 | — | — |
| 2025-07-08 | $55.15 | $246.70 | 113,000 | — | — |
| 2025-07-07 | $55.45 | $248.04 | 80,400 | — | — |
| 2025-07-03 | $56.13 | $251.08 | 56,700 | — | — |
| 2025-07-02 | $55.82 | $249.70 | 100,500 | — | — |
| 2025-07-01 | $55.32 | $247.46 | 251,000 | — | — |
| 2025-06-30 | $56.05 | $250.73 | 115,400 | — | — |
| 2025-06-27 | $55.68 | $249.07 | 130,800 | — | — |
| 2025-06-26 | $56.42 | $252.38 | 317,700 | — | — |
| 2025-06-25 | $54.61 | $244.28 | 439,000 | — | — |
| 2025-06-24 | $56.40 | $252.29 | 224,800 | — | — |
| 2025-06-23 | $55.76 | $249.43 | 217,500 | — | — |
| 2025-06-20 | $56.00 | $250.50 | 743,800 | — | — |
| 2025-06-18 | $56.52 | $252.83 | 278,300 | — | — |
| 2025-06-17 | $56.70 | $253.63 | 215,100 | — | — |
| 2025-06-16 | $56.82 | $254.17 | 243,300 | — | — |
| 2025-06-13 | $57.74 | $258.28 | 257,100 | — | — |
| 2025-06-12 | $58.14 | $260.07 | 93,800 | — | — |
| 2025-06-11 | $57.49 | $257.17 | 204,000 | — | — |
| 2025-06-10 | $56.94 | $254.71 | 123,600 | — | — |
| 2025-06-09 | $56.74 | $253.81 | 185,200 | — | — |
| 2025-06-06 | $58.84 | $263.21 | 111,200 | — | — |
| 2025-06-05 | $58.89 | $263.43 | 186,700 | — | — |
| 2025-06-04 | $58.64 | $262.31 | 193,300 | — | — |
| 2025-06-03 | $59.50 | $266.16 | 127,000 | — | — |
| 2025-06-02 | $58.39 | $261.19 | 212,100 | — | — |
| 2025-05-30 | $57.37 | $256.63 | 163,500 | — | — |
| 2025-05-29 | $57.41 | $256.81 | 165,800 | — | — |
| 2025-05-28 | $58.73 | $262.71 | 46,700 | — | — |
| 2025-05-27 | $58.63 | $262.27 | 99,700 | — | — |
| 2025-05-23 | $57.83 | $258.69 | 141,100 | — | — |
| 2025-05-22 | $57.25 | $256.09 | 93,300 | — | — |
| 2025-05-21 | $57.11 | $255.47 | 109,600 | — | — |
| 2025-05-20 | $58.42 | $261.33 | 85,400 | — | — |
| 2025-05-19 | $58.71 | $262.62 | 273,400 | — | — |
| 2025-05-16 | $61.27 | $274.08 | 169,300 | — | — |
| 2025-05-15 | $61.22 | $273.85 | 171,400 | — | — |
| 2025-05-14 | $59.54 | $266.34 | 110,900 | — | — |
| 2025-05-13 | $58.84 | $263.21 | 138,300 | — | — |
| 2025-05-12 | $57.03 | $255.11 | 130,100 | — | — |
| 2025-05-09 | $57.48 | $257.12 | 203,000 | — | — |
| 2025-05-08 | $57.02 | $251.40 | 521,900 | — | — |
| 2025-05-07 | $58.76 | $259.07 | 285,700 | — | — |
| 2025-05-06 | $59.29 | $261.40 | 119,100 | — | — |
| 2025-05-05 | $59.65 | $262.99 | 117,000 | — | — |
| 2025-05-02 | $60.68 | $267.53 | 81,200 | — | — |
| 2025-05-01 | $58.53 | $258.05 | 105,700 | — | — |
| 2025-04-30 | $58.78 | $259.16 | 79,800 | — | — |
| 2025-04-29 | $60.19 | $265.37 | 59,900 | — | — |
| 2025-04-28 | $60.41 | $266.34 | 68,400 | — | — |
| 2025-04-25 | $59.50 | $262.33 | 168,800 | — | — |
| 2025-04-24 | $59.21 | $261.05 | 94,900 | — | — |
| 2025-04-23 | $59.16 | $260.83 | 79,300 | — | — |
| 2025-04-22 | $58.89 | $259.64 | 85,600 | — | — |
| 2025-04-21 | $57.74 | $254.57 | 122,400 | — | — |
| 2025-04-17 | $60.86 | $268.33 | 94,200 | — | — |
| 2025-04-16 | $61.01 | $268.99 | 139,900 | — | — |
| 2025-04-15 | $59.82 | $263.74 | 96,500 | — | — |
| 2025-04-14 | $59.57 | $262.64 | 70,400 | — | — |
| 2025-04-11 | $58.13 | $256.29 | 116,000 | — | — |
| 2025-04-10 | $57.03 | $251.44 | 154,200 | — | — |
| 2025-04-09 | $59.78 | $263.56 | 142,000 | — | — |
| 2025-04-08 | $55.91 | $246.50 | 189,600 | — | — |
| 2025-04-07 | $56.33 | $248.35 | 286,100 | — | — |
| 2025-04-04 | $57.48 | $253.42 | 298,300 | — | — |
| 2025-04-03 | $64.23 | $283.18 | 226,400 | — | — |
| 2025-04-02 | $67.99 | $299.76 | 103,500 | — | — |
| 2025-04-01 | $68.04 | $299.98 | 212,800 | — | — |
| 2025-03-31 | $66.04 | $291.16 | 227,500 | — | — |
| 2025-03-28 | $63.94 | $281.91 | 77,600 | — | — |
| 2025-03-27 | $63.69 | $280.80 | 140,800 | — | — |
| 2025-03-26 | $63.69 | $280.80 | 102,100 | — | — |
| 2025-03-25 | $62.71 | $276.48 | 63,700 | — | — |
| 2025-03-24 | $62.48 | $275.47 | 67,800 | — | — |
| 2025-03-21 | $61.89 | $272.87 | 975,700 | — | — |
| 2025-03-20 | $61.69 | $271.99 | 266,400 | — | — |
| 2025-03-19 | $64.47 | $284.24 | 131,900 | — | — |
| 2025-03-18 | $65.11 | $287.06 | 106,400 | — | — |
| 2025-03-17 | $64.25 | $283.27 | 149,900 | — | — |
| 2025-03-14 | $63.41 | $279.57 | 278,900 | — | — |
| 2025-03-13 | $62.21 | $274.28 | 110,400 | — | — |
| 2025-03-12 | $62.38 | $275.03 | 107,300 | — | — |
| 2025-03-11 | $62.07 | $273.66 | 198,900 | — | — |
| 2025-03-10 | $63.03 | $277.89 | 182,200 | — | — |
| 2025-03-07 | $63.60 | $280.41 | 164,700 | — | — |
| 2025-03-06 | $61.65 | $271.81 | 160,700 | — | — |
| 2025-03-05 | $63.44 | $279.70 | 157,300 | — | — |
| 2025-03-04 | $64.30 | $283.49 | 155,800 | — | — |
| 2025-03-03 | $67.08 | $295.75 | 213,600 | — | — |
| 2025-02-28 | $67.71 | $298.53 | 162,800 | — | — |
| 2025-02-27 | $66.15 | $291.65 | 113,100 | — | — |
| 2025-02-26 | $65.55 | $289.00 | 100,100 | — | — |
| 2025-02-25 | $63.57 | $280.27 | 139,700 | — | — |
| 2025-02-24 | $63.97 | $282.04 | 130,500 | — | — |
| 2025-02-21 | $62.05 | $273.57 | 210,100 | — | — |
| 2025-02-20 | $63.14 | $278.38 | 233,900 | — | — |
| 2025-02-19 | $61.09 | $269.34 | 142,300 | — | — |
| 2025-02-18 | $62.44 | $275.29 | 125,500 | — | — |
| 2025-02-14 | $61.66 | $271.85 | 269,100 | — | — |
| 2025-02-13 | $62.33 | $274.81 | 199,700 | — | — |
| 2025-02-12 | $61.00 | $268.94 | 146,600 | — | — |
| 2025-02-11 | $62.24 | $274.41 | 167,800 | — | — |
| 2025-02-10 | $63.56 | $280.23 | 613,900 | — | — |
| 2025-02-07 | $62.16 | $270.44 | 320,400 | — | — |
| 2025-02-06 | $62.64 | $272.53 | 270,000 | — | — |
| 2025-02-05 | $64.60 | $281.06 | 614,600 | — | — |
| 2025-02-04 | $64.23 | $279.45 | 358,600 | — | — |
| 2025-02-03 | $65.17 | $283.54 | 302,700 | — | — |
| 2025-01-31 | $61.36 | $266.96 | 330,500 | — | — |
| 2025-01-30 | $63.29 | $275.36 | 1,304,800 | — | — |
| 2025-01-29 | $61.58 | $267.92 | 141,500 | — | — |
| 2025-01-28 | $61.77 | $268.75 | 168,600 | — | — |
| 2025-01-27 | $59.01 | $256.74 | 178,700 | — | — |
| 2025-01-24 | $61.70 | $268.44 | 231,900 | — | — |
| 2025-01-23 | $61.60 | $268.01 | 194,200 | — | — |
| 2025-01-22 | $60.51 | $263.26 | 284,400 | — | — |
| 2025-01-21 | $62.79 | $273.18 | 159,600 | — | — |
| 2025-01-17 | $62.14 | $270.36 | 151,100 | — | — |
| 2025-01-16 | $61.93 | $269.44 | 342,300 | — | — |
| 2025-01-15 | $59.58 | $259.22 | 204,000 | — | — |
| 2025-01-14 | $58.98 | $256.61 | 261,800 | — | — |
| 2025-01-13 | $56.47 | $245.69 | 159,400 | — | — |
| 2025-01-10 | $56.13 | $244.21 | 152,200 | — | — |
| 2025-01-08 | $57.07 | $248.30 | 200,700 | — | — |
| 2025-01-07 | $55.42 | $241.12 | 122,900 | — | — |
| 2025-01-06 | $55.65 | $242.12 | 147,500 | — | — |
| 2025-01-03 | $55.46 | $241.29 | 145,000 | — | — |
| 2025-01-02 | $55.65 | $242.12 | 222,900 | — | — |