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
- 2006-09-15 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 | $55.03 | $59.29 | 476,300 | — | — |
| 2025-12-30 | $55.60 | $59.90 | 608,600 | — | — |
| 2025-12-29 | $55.39 | $59.67 | 411,700 | — | — |
| 2025-12-26 | $55.73 | $60.04 | 262,800 | — | — |
| 2025-12-24 | $55.95 | $60.28 | 327,800 | — | — |
| 2025-12-23 | $56.04 | $60.38 | 747,800 | — | — |
| 2025-12-22 | $55.85 | $60.17 | 572,100 | — | — |
| 2025-12-19 | $55.48 | $59.77 | 360,400 | — | — |
| 2025-12-18 | $55.35 | $59.63 | 592,900 | — | — |
| 2025-12-17 | $55.17 | $59.44 | 937,900 | — | — |
| 2025-12-16 | $54.77 | $59.01 | 737,400 | — | — |
| 2025-12-15 | $55.12 | $59.38 | 762,500 | — | — |
| 2025-12-12 | $53.90 | $58.07 | 550,700 | — | — |
| 2025-12-11 | $52.78 | $56.86 | 664,400 | — | — |
| 2025-12-10 | $53.67 | $57.82 | 854,500 | — | — |
| 2025-12-09 | $53.32 | $57.44 | 1,069,100 | — | — |
| 2025-12-08 | $53.91 | $58.08 | 1,253,100 | — | — |
| 2025-12-05 | $52.63 | $56.70 | 1,440,900 | — | — |
| 2025-12-04 | $51.27 | $55.24 | 619,800 | — | — |
| 2025-12-03 | $51.11 | $55.06 | 474,800 | — | — |
| 2025-12-02 | $52.87 | $56.96 | 369,600 | — | — |
| 2025-12-01 | $52.71 | $56.79 | 1,842,200 | — | — |
| 2025-11-28 | $51.14 | $55.10 | 686,000 | — | — |
| 2025-11-26 | $50.86 | $54.79 | 853,600 | — | — |
| 2025-11-25 | $50.66 | $54.58 | 1,337,500 | — | — |
| 2025-11-24 | $50.80 | $54.73 | 726,700 | — | — |
| 2025-11-21 | $51.65 | $55.65 | 682,900 | — | — |
| 2025-11-20 | $51.18 | $55.14 | 1,343,900 | — | — |
| 2025-11-19 | $53.29 | $57.41 | 435,200 | — | — |
| 2025-11-18 | $53.44 | $57.57 | 624,200 | — | — |
| 2025-11-17 | $52.61 | $56.68 | 2,698,000 | — | — |
| 2025-11-14 | $53.27 | $57.39 | 933,900 | — | — |
| 2025-11-13 | $54.14 | $58.33 | 794,200 | — | — |
| 2025-11-12 | $54.91 | $59.16 | 449,100 | — | — |
| 2025-11-11 | $55.53 | $59.83 | 622,300 | — | — |
| 2025-11-10 | $55.17 | $59.44 | 639,800 | — | — |
| 2025-11-07 | $54.45 | $58.66 | 1,291,400 | — | — |
| 2025-11-06 | $55.25 | $59.52 | 780,400 | — | — |
| 2025-11-05 | $55.85 | $60.17 | 1,067,400 | — | — |
| 2025-11-04 | $57.78 | $62.25 | 1,739,000 | — | — |
| 2025-11-03 | $59.01 | $63.57 | 721,800 | — | — |
| 2025-10-31 | $59.57 | $64.18 | 1,245,800 | — | — |
| 2025-10-30 | $60.06 | $64.71 | 2,107,200 | — | — |
| 2025-10-29 | $57.80 | $62.27 | 1,559,100 | — | — |
| 2025-10-28 | $58.56 | $63.09 | 1,895,400 | — | — |
| 2025-10-27 | $60.59 | $65.28 | 1,439,700 | — | — |
| 2025-10-24 | $60.10 | $64.75 | 451,900 | — | — |
| 2025-10-23 | $60.17 | $64.82 | 634,300 | — | — |
| 2025-10-22 | $60.16 | $64.81 | 1,002,800 | — | — |
| 2025-10-21 | $60.71 | $65.41 | 1,543,800 | — | — |
| 2025-10-20 | $58.00 | $62.49 | 824,700 | — | — |
| 2025-10-17 | $56.83 | $61.23 | 2,001,100 | — | — |
| 2025-10-16 | $55.45 | $59.74 | 1,216,300 | — | — |
| 2025-10-15 | $58.43 | $62.95 | 2,570,600 | — | — |
| 2025-10-14 | $52.88 | $56.97 | 842,000 | — | — |
| 2025-10-13 | $52.69 | $56.77 | 1,068,000 | — | — |
| 2025-10-10 | $51.43 | $55.41 | 2,924,000 | — | — |
| 2025-10-09 | $53.52 | $57.66 | 588,800 | — | — |
| 2025-10-08 | $53.39 | $57.52 | 652,700 | — | — |
| 2025-10-07 | $51.82 | $55.83 | 513,800 | — | — |
| 2025-10-06 | $52.75 | $56.83 | 939,800 | — | — |
| 2025-10-03 | $52.39 | $56.44 | 636,200 | — | — |
| 2025-10-02 | $53.47 | $57.61 | 525,200 | — | — |
| 2025-10-01 | $53.25 | $57.37 | 454,900 | — | — |
| 2025-09-30 | $53.07 | $57.18 | 655,000 | — | — |
| 2025-09-29 | $53.60 | $57.75 | 1,303,200 | — | — |
| 2025-09-26 | $51.35 | $55.32 | 569,900 | — | — |
| 2025-09-25 | $50.76 | $54.69 | 1,177,000 | — | — |
| 2025-09-24 | $50.98 | $54.92 | 541,700 | — | — |
| 2025-09-23 | $50.88 | $54.82 | 643,900 | — | — |
| 2025-09-22 | $52.79 | $56.87 | 1,163,500 | — | — |
| 2025-09-19 | $51.87 | $55.88 | 1,161,600 | — | — |
| 2025-09-18 | $52.52 | $56.58 | 1,128,800 | — | — |
| 2025-09-17 | $54.36 | $58.57 | 1,626,200 | — | — |
| 2025-09-16 | $52.83 | $56.92 | 850,700 | — | — |
| 2025-09-15 | $52.75 | $56.83 | 476,800 | — | — |
| 2025-09-12 | $53.74 | $57.90 | 1,075,300 | — | — |
| 2025-09-11 | $54.60 | $58.82 | 2,022,800 | — | — |
| 2025-09-10 | $55.29 | $59.57 | 1,706,400 | — | — |
| 2025-09-09 | $52.05 | $56.08 | 1,525,000 | — | — |
| 2025-09-08 | $50.10 | $53.98 | 653,900 | — | — |
| 2025-09-05 | $48.82 | $52.60 | 678,300 | — | — |
| 2025-09-04 | $48.78 | $52.55 | 552,800 | — | — |
| 2025-09-03 | $48.81 | $52.59 | 360,900 | — | — |
| 2025-09-02 | $49.13 | $52.93 | 568,800 | — | — |
| 2025-08-29 | $47.98 | $51.69 | 1,078,500 | — | — |
| 2025-08-28 | $47.15 | $50.80 | 1,126,300 | — | — |
| 2025-08-27 | $46.88 | $50.51 | 400,000 | — | — |
| 2025-08-26 | $46.71 | $50.32 | 608,200 | — | — |
| 2025-08-25 | $47.45 | $51.12 | 445,200 | — | — |
| 2025-08-22 | $47.63 | $51.31 | 860,600 | — | — |
| 2025-08-21 | $47.31 | $50.97 | 436,800 | — | — |
| 2025-08-20 | $46.94 | $50.57 | 226,200 | — | — |
| 2025-08-19 | $46.96 | $50.59 | 896,500 | — | — |
| 2025-08-18 | $48.31 | $52.05 | 649,900 | — | — |
| 2025-08-15 | $48.40 | $52.14 | 1,337,000 | — | — |
| 2025-08-14 | $48.06 | $51.78 | 1,485,200 | — | — |
| 2025-08-13 | $46.79 | $50.41 | 688,300 | — | — |
| 2025-08-12 | $46.29 | $49.87 | 361,400 | — | — |
| 2025-08-11 | $45.60 | $49.13 | 675,300 | — | — |
| 2025-08-08 | $45.58 | $49.11 | 1,179,900 | — | — |
| 2025-08-07 | $45.88 | $49.43 | 1,952,600 | — | — |
| 2025-08-06 | $46.20 | $49.77 | 874,500 | — | — |
| 2025-08-05 | $46.62 | $50.23 | 928,000 | — | — |
| 2025-08-04 | $46.25 | $49.83 | 1,345,100 | — | — |
| 2025-08-01 | $44.65 | $48.10 | 1,671,000 | — | — |
| 2025-07-31 | $44.11 | $47.52 | 4,511,400 | — | — |
| 2025-07-30 | $44.37 | $47.80 | 5,604,500 | — | — |
| 2025-07-29 | $46.75 | $50.37 | 2,171,600 | — | — |
| 2025-07-28 | $47.31 | $50.97 | 1,542,900 | — | — |
| 2025-07-25 | $46.68 | $50.29 | 1,134,700 | — | — |
| 2025-07-24 | $45.52 | $49.04 | 1,470,400 | — | — |
| 2025-07-23 | $47.62 | $51.30 | 1,791,200 | — | — |
| 2025-07-22 | $47.59 | $51.27 | 1,920,100 | — | — |
| 2025-07-21 | $46.73 | $50.34 | 3,057,500 | — | — |
| 2025-07-18 | $50.02 | $53.89 | 1,788,500 | — | — |
| 2025-07-17 | $50.16 | $54.04 | 875,300 | — | — |
| 2025-07-16 | $50.12 | $54.00 | 1,281,800 | — | — |
| 2025-07-15 | $51.09 | $55.04 | 1,435,200 | — | — |
| 2025-07-14 | $50.97 | $54.91 | 2,259,300 | — | — |
| 2025-07-11 | $52.35 | $56.40 | 752,600 | — | — |
| 2025-07-10 | $52.92 | $57.01 | 775,600 | — | — |
| 2025-07-09 | $52.53 | $56.59 | 926,300 | — | — |
| 2025-07-08 | $51.73 | $55.73 | 1,350,800 | — | — |
| 2025-07-07 | $50.68 | $54.60 | 580,100 | — | — |
| 2025-07-03 | $51.48 | $55.46 | 488,600 | — | — |
| 2025-07-02 | $51.52 | $55.51 | 1,357,300 | — | — |
| 2025-07-01 | $53.60 | $57.75 | 427,500 | — | — |
| 2025-06-30 | $53.95 | $58.12 | 658,300 | — | — |
| 2025-06-27 | $54.14 | $58.33 | 1,082,600 | — | — |
| 2025-06-26 | $54.48 | $58.69 | 1,159,100 | — | — |
| 2025-06-25 | $54.62 | $58.85 | 1,393,600 | — | — |
| 2025-06-24 | $55.50 | $59.79 | 3,995,500 | — | — |
| 2025-06-23 | $49.05 | $52.84 | 1,397,800 | — | — |
| 2025-06-20 | $46.61 | $50.22 | 445,400 | — | — |
| 2025-06-18 | $46.95 | $50.58 | 497,700 | — | — |
| 2025-06-17 | $47.40 | $51.07 | 338,900 | — | — |
| 2025-06-16 | $47.74 | $51.43 | 1,150,100 | — | — |
| 2025-06-13 | $46.51 | $50.11 | 742,700 | — | — |
| 2025-06-12 | $47.62 | $51.30 | 667,500 | — | — |
| 2025-06-11 | $48.08 | $51.80 | 770,000 | — | — |
| 2025-06-10 | $48.62 | $52.38 | 948,800 | — | — |
| 2025-06-09 | $47.39 | $51.06 | 848,200 | — | — |
| 2025-06-06 | $46.87 | $50.50 | 497,500 | — | — |
| 2025-06-05 | $47.98 | $51.69 | 858,200 | — | — |
| 2025-06-04 | $46.22 | $49.80 | 1,337,100 | — | — |
| 2025-06-03 | $45.91 | $49.46 | 1,588,500 | — | — |
| 2025-06-02 | $45.64 | $49.17 | 1,074,600 | — | — |
| 2025-05-30 | $47.36 | $51.02 | 1,246,300 | — | — |
| 2025-05-29 | $49.07 | $52.87 | 1,200,300 | — | — |
| 2025-05-28 | $47.36 | $51.02 | 458,400 | — | — |
| 2025-05-27 | $47.06 | $50.70 | 1,361,600 | — | — |
| 2025-05-23 | $46.45 | $50.04 | 562,200 | — | — |
| 2025-05-22 | $46.96 | $50.59 | 932,000 | — | — |
| 2025-05-21 | $47.51 | $51.19 | 935,800 | — | — |
| 2025-05-20 | $48.23 | $51.96 | 978,000 | — | — |
| 2025-05-19 | $48.22 | $51.95 | 512,200 | — | — |
| 2025-05-16 | $48.62 | $52.38 | 351,200 | — | — |
| 2025-05-15 | $48.83 | $52.61 | 511,900 | — | — |
| 2025-05-14 | $50.14 | $54.02 | 490,600 | — | — |
| 2025-05-13 | $48.94 | $52.73 | 522,700 | — | — |
| 2025-05-12 | $49.41 | $53.23 | 675,200 | — | — |
| 2025-05-09 | $47.29 | $50.95 | 653,200 | — | — |
| 2025-05-08 | $46.59 | $50.19 | 912,700 | — | — |
| 2025-05-07 | $47.71 | $51.40 | 435,800 | — | — |
| 2025-05-06 | $48.36 | $52.10 | 824,900 | — | — |
| 2025-05-05 | $49.92 | $53.78 | 826,400 | — | — |
| 2025-05-02 | $49.68 | $53.52 | 781,900 | — | — |
| 2025-05-01 | $48.88 | $52.66 | 325,200 | — | — |
| 2025-04-30 | $48.85 | $52.63 | 980,300 | — | — |
| 2025-04-29 | $48.88 | $52.66 | 1,004,900 | — | — |
| 2025-04-28 | $46.97 | $50.60 | 675,700 | — | — |
| 2025-04-25 | $46.80 | $50.42 | 1,497,700 | — | — |
| 2025-04-24 | $46.12 | $49.69 | 3,253,700 | — | — |
| 2025-04-23 | $44.09 | $47.50 | 4,995,000 | — | — |
| 2025-04-22 | $44.39 | $47.82 | 1,885,600 | — | — |
| 2025-04-21 | $44.47 | $47.91 | 1,434,800 | — | — |
| 2025-04-17 | $44.82 | $48.29 | 779,100 | — | — |
| 2025-04-16 | $44.19 | $47.61 | 1,414,200 | — | — |
| 2025-04-15 | $45.50 | $49.02 | 1,460,700 | — | — |
| 2025-04-14 | $44.09 | $47.50 | 1,513,500 | — | — |
| 2025-04-11 | $43.03 | $46.36 | 2,567,200 | — | — |
| 2025-04-10 | $42.57 | $45.86 | 1,862,200 | — | — |
| 2025-04-09 | $42.93 | $46.25 | 2,027,200 | — | — |
| 2025-04-08 | $41.22 | $44.41 | 1,170,600 | — | — |
| 2025-04-07 | $42.58 | $45.87 | 2,152,900 | — | — |
| 2025-04-04 | $44.62 | $48.07 | 3,815,500 | — | — |
| 2025-04-03 | $47.79 | $51.49 | 1,355,400 | — | — |
| 2025-04-02 | $48.59 | $52.35 | 1,017,200 | — | — |
| 2025-04-01 | $47.94 | $51.65 | 640,500 | — | — |
| 2025-03-31 | $47.81 | $51.51 | 1,451,900 | — | — |
| 2025-03-28 | $46.96 | $50.59 | 860,100 | — | — |
| 2025-03-27 | $47.59 | $51.27 | 1,589,700 | — | — |
| 2025-03-26 | $47.31 | $50.97 | 914,500 | — | — |
| 2025-03-25 | $46.47 | $50.06 | 1,659,700 | — | — |
| 2025-03-24 | $47.56 | $51.24 | 2,263,500 | — | — |
| 2025-03-21 | $50.20 | $54.08 | 738,800 | — | — |
| 2025-03-20 | $51.92 | $55.94 | 780,400 | — | — |
| 2025-03-19 | $52.66 | $56.73 | 1,029,000 | — | — |
| 2025-03-18 | $52.56 | $56.63 | 1,363,200 | — | — |
| 2025-03-17 | $50.80 | $54.73 | 1,032,500 | — | — |
| 2025-03-14 | $50.72 | $54.64 | 1,265,900 | — | — |
| 2025-03-13 | $48.04 | $51.76 | 544,800 | — | — |
| 2025-03-12 | $47.23 | $50.88 | 1,069,400 | — | — |
| 2025-03-11 | $49.01 | $52.80 | 1,762,900 | — | — |
| 2025-03-10 | $48.22 | $51.95 | 799,500 | — | — |
| 2025-03-07 | $49.22 | $53.03 | 743,300 | — | — |
| 2025-03-06 | $48.59 | $52.35 | 1,405,300 | — | — |
| 2025-03-05 | $48.96 | $52.75 | 1,221,700 | — | — |
| 2025-03-04 | $46.03 | $49.59 | 1,041,300 | — | — |
| 2025-03-03 | $45.78 | $49.32 | 1,387,000 | — | — |
| 2025-02-28 | $48.08 | $51.80 | 2,363,000 | — | — |
| 2025-02-27 | $46.77 | $50.39 | 2,124,700 | — | — |
| 2025-02-26 | $47.29 | $50.95 | 2,724,100 | — | — |
| 2025-02-25 | $47.61 | $51.29 | 2,577,000 | — | — |
| 2025-02-24 | $48.60 | $52.36 | 2,728,800 | — | — |
| 2025-02-21 | $52.35 | $56.40 | 1,891,600 | — | — |
| 2025-02-20 | $53.93 | $58.10 | 2,644,200 | — | — |
| 2025-02-19 | $53.69 | $57.84 | 1,665,500 | — | — |
| 2025-02-18 | $53.95 | $58.12 | 2,049,700 | — | — |
| 2025-02-14 | $55.48 | $59.77 | 2,419,500 | — | — |
| 2025-02-13 | $53.47 | $57.61 | 2,342,500 | — | — |
| 2025-02-12 | $52.27 | $56.31 | 2,111,700 | — | — |
| 2025-02-11 | $54.55 | $58.77 | 4,639,300 | — | — |
| 2025-02-10 | $50.00 | $53.87 | 2,285,100 | — | — |
| 2025-02-07 | $48.38 | $52.12 | 1,712,400 | — | — |
| 2025-02-06 | $48.30 | $52.04 | 1,562,600 | — | — |
| 2025-02-05 | $47.24 | $50.89 | 1,982,100 | — | — |
| 2025-02-04 | $48.44 | $52.19 | 1,356,300 | — | — |
| 2025-02-03 | $48.86 | $52.64 | 1,213,500 | — | — |
| 2025-01-31 | $48.76 | $52.53 | 1,534,900 | — | — |
| 2025-01-30 | $49.47 | $53.30 | 1,328,100 | — | — |
| 2025-01-29 | $47.30 | $50.96 | 1,062,300 | — | — |
| 2025-01-28 | $47.48 | $51.15 | 1,383,600 | — | — |
| 2025-01-27 | $48.25 | $51.98 | 2,739,200 | — | — |
| 2025-01-24 | $46.72 | $50.33 | 2,206,200 | — | — |
| 2025-01-23 | $46.75 | $50.37 | 5,886,100 | — | — |
| 2025-01-22 | $46.13 | $49.70 | 5,540,600 | — | — |
| 2025-01-21 | $46.71 | $50.32 | 12,336,300 | — | — |
| 2025-01-17 | $60.84 | $65.55 | 1,512,600 | — | — |
| 2025-01-16 | $59.20 | $63.78 | 1,694,300 | — | — |
| 2025-01-15 | $58.79 | $63.34 | 833,200 | — | — |
| 2025-01-14 | $59.68 | $64.30 | 1,020,000 | — | — |
| 2025-01-13 | $59.05 | $63.62 | 1,793,900 | — | — |
| 2025-01-10 | $61.59 | $66.35 | 1,458,800 | — | — |
| 2025-01-08 | $63.77 | $68.70 | 674,700 | — | — |
| 2025-01-07 | $63.47 | $68.38 | 922,000 | — | — |
| 2025-01-06 | $62.66 | $67.51 | 1,204,200 | — | — |
| 2025-01-03 | $62.63 | $67.47 | 771,200 | — | — |
| 2025-01-02 | $61.56 | $66.32 | 1,155,200 | — | — |