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
- 2006-05-05 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 | $54.60 | $128.08 | 45,700 | — | — |
| 2025-12-30 | $55.04 | $129.11 | 33,700 | — | — |
| 2025-12-29 | $56.46 | $132.44 | 46,100 | — | — |
| 2025-12-26 | $54.41 | $127.63 | 24,400 | — | — |
| 2025-12-24 | $54.47 | $127.78 | 13,300 | — | — |
| 2025-12-23 | $54.56 | $127.99 | 37,800 | — | — |
| 2025-12-22 | $54.70 | $128.31 | 31,300 | — | — |
| 2025-12-19 | $54.01 | $126.70 | 36,400 | — | — |
| 2025-12-18 | $54.06 | $126.81 | 29,000 | — | — |
| 2025-12-17 | $54.57 | $128.01 | 31,300 | — | — |
| 2025-12-16 | $56.18 | $131.79 | 33,200 | — | — |
| 2025-12-15 | $55.88 | $131.08 | 50,700 | — | — |
| 2025-12-12 | $55.14 | $129.35 | 44,600 | — | — |
| 2025-12-11 | $58.19 | $136.50 | 23,100 | — | — |
| 2025-12-10 | $59.00 | $138.40 | 29,600 | — | — |
| 2025-12-09 | $58.83 | $138.00 | 38,300 | — | — |
| 2025-12-08 | $61.44 | $142.48 | 50,200 | — | — |
| 2025-12-05 | $61.78 | $143.27 | 28,800 | — | — |
| 2025-12-04 | $62.47 | $144.87 | 31,300 | — | — |
| 2025-12-03 | $61.74 | $143.18 | 56,900 | — | — |
| 2025-12-02 | $61.68 | $143.04 | 36,500 | — | — |
| 2025-12-01 | $60.47 | $140.23 | 57,200 | — | — |
| 2025-11-28 | $60.29 | $139.82 | 18,800 | — | — |
| 2025-11-26 | $59.87 | $138.84 | 18,100 | — | — |
| 2025-11-25 | $58.97 | $136.76 | 36,100 | — | — |
| 2025-11-24 | $58.45 | $135.55 | 28,800 | — | — |
| 2025-11-21 | $57.92 | $134.32 | 44,400 | — | — |
| 2025-11-20 | $57.52 | $133.39 | 41,900 | — | — |
| 2025-11-19 | $59.36 | $137.66 | 73,500 | — | — |
| 2025-11-18 | $55.76 | $129.31 | 71,800 | — | — |
| 2025-11-17 | $61.55 | $142.74 | 45,100 | — | — |
| 2025-11-14 | $59.74 | $138.54 | 17,400 | — | — |
| 2025-11-13 | $60.19 | $139.58 | 25,500 | — | — |
| 2025-11-12 | $61.19 | $141.90 | 29,700 | — | — |
| 2025-11-11 | $59.57 | $138.15 | 32,500 | — | — |
| 2025-11-10 | $58.83 | $136.43 | 47,000 | — | — |
| 2025-11-07 | $57.91 | $134.30 | 22,900 | — | — |
| 2025-11-06 | $56.92 | $132.00 | 59,900 | — | — |
| 2025-11-05 | $59.15 | $137.17 | 44,900 | — | — |
| 2025-11-04 | $56.80 | $131.72 | 33,100 | — | — |
| 2025-11-03 | $59.74 | $138.54 | 34,100 | — | — |
| 2025-10-31 | $57.54 | $133.44 | 20,300 | — | — |
| 2025-10-30 | $58.39 | $135.41 | 21,800 | — | — |
| 2025-10-29 | $56.19 | $130.31 | 26,900 | — | — |
| 2025-10-28 | $57.04 | $132.28 | 42,900 | — | — |
| 2025-10-27 | $54.92 | $127.36 | 22,000 | — | — |
| 2025-10-24 | $55.47 | $128.64 | 19,300 | — | — |
| 2025-10-23 | $55.70 | $129.17 | 41,400 | — | — |
| 2025-10-22 | $55.00 | $127.55 | 26,300 | — | — |
| 2025-10-21 | $54.48 | $126.34 | 16,200 | — | — |
| 2025-10-20 | $55.09 | $127.76 | 27,000 | — | — |
| 2025-10-17 | $55.52 | $128.75 | 27,900 | — | — |
| 2025-10-16 | $55.55 | $128.82 | 21,300 | — | — |
| 2025-10-15 | $56.43 | $130.86 | 19,900 | — | — |
| 2025-10-14 | $56.20 | $130.33 | 35,700 | — | — |
| 2025-10-13 | $58.04 | $134.60 | 68,600 | — | — |
| 2025-10-10 | $53.40 | $123.84 | 30,800 | — | — |
| 2025-10-09 | $56.24 | $130.42 | 33,100 | — | — |
| 2025-10-08 | $56.07 | $130.03 | 59,800 | — | — |
| 2025-10-07 | $56.49 | $131.00 | 55,100 | — | — |
| 2025-10-06 | $57.48 | $133.30 | 37,000 | — | — |
| 2025-10-03 | $57.78 | $134.00 | 41,600 | — | — |
| 2025-10-02 | $58.28 | $135.16 | 42,700 | — | — |
| 2025-10-01 | $60.72 | $140.81 | 41,200 | — | — |
| 2025-09-30 | $59.61 | $138.24 | 45,800 | — | — |
| 2025-09-29 | $59.42 | $137.80 | 101,800 | — | — |
| 2025-09-26 | $61.98 | $143.74 | 21,000 | — | — |
| 2025-09-25 | $62.32 | $144.52 | 32,100 | — | — |
| 2025-09-24 | $61.30 | $142.16 | 33,300 | — | — |
| 2025-09-23 | $62.34 | $144.57 | 101,000 | — | — |
| 2025-09-22 | $65.06 | $150.88 | 44,000 | — | — |
| 2025-09-19 | $62.54 | $145.03 | 31,900 | — | — |
| 2025-09-18 | $63.65 | $147.61 | 30,800 | — | — |
| 2025-09-17 | $63.57 | $147.42 | 42,800 | — | — |
| 2025-09-16 | $61.82 | $143.36 | 26,600 | — | — |
| 2025-09-15 | $63.63 | $147.56 | 39,600 | — | — |
| 2025-09-12 | $63.97 | $148.35 | 31,400 | — | — |
| 2025-09-11 | $63.10 | $146.33 | 32,200 | — | — |
| 2025-09-10 | $61.95 | $143.67 | 43,700 | — | — |
| 2025-09-09 | $62.17 | $144.18 | 43,700 | — | — |
| 2025-09-08 | $64.39 | $147.70 | 55,600 | — | — |
| 2025-09-05 | $61.89 | $141.97 | 21,100 | — | — |
| 2025-09-04 | $61.77 | $141.69 | 28,400 | — | — |
| 2025-09-03 | $61.44 | $140.93 | 59,500 | — | — |
| 2025-09-02 | $61.05 | $140.04 | 34,100 | — | — |
| 2025-08-29 | $62.27 | $142.84 | 34,000 | — | — |
| 2025-08-28 | $62.08 | $142.40 | 30,600 | — | — |
| 2025-08-27 | $62.17 | $142.61 | 29,600 | — | — |
| 2025-08-26 | $63.43 | $145.50 | 50,700 | — | — |
| 2025-08-25 | $62.04 | $142.31 | 79,800 | — | — |
| 2025-08-22 | $64.60 | $148.18 | 58,600 | — | — |
| 2025-08-21 | $63.37 | $145.36 | 68,400 | — | — |
| 2025-08-20 | $62.90 | $144.28 | 67,400 | — | — |
| 2025-08-19 | $61.59 | $141.28 | 79,400 | — | — |
| 2025-08-18 | $60.72 | $139.28 | 60,700 | — | — |
| 2025-08-15 | $59.75 | $137.06 | 94,200 | — | — |
| 2025-08-14 | $56.03 | $128.52 | 34,000 | — | — |
| 2025-08-13 | $56.46 | $129.51 | 153,600 | — | — |
| 2025-08-12 | $51.33 | $117.74 | 30,500 | — | — |
| 2025-08-11 | $49.87 | $114.39 | 24,300 | — | — |
| 2025-08-08 | $49.93 | $114.53 | 25,200 | — | — |
| 2025-08-07 | $51.27 | $117.61 | 36,400 | — | — |
| 2025-08-06 | $53.00 | $121.57 | 48,200 | — | — |
| 2025-08-05 | $52.44 | $120.29 | 30,200 | — | — |
| 2025-08-04 | $51.37 | $117.84 | 23,400 | — | — |
| 2025-08-01 | $51.44 | $118.00 | 45,700 | — | — |
| 2025-07-31 | $51.75 | $118.71 | 28,500 | — | — |
| 2025-07-30 | $51.41 | $117.93 | 33,600 | — | — |
| 2025-07-29 | $52.74 | $120.98 | 61,500 | — | — |
| 2025-07-28 | $51.72 | $118.64 | 22,400 | — | — |
| 2025-07-25 | $51.77 | $118.75 | 30,100 | — | — |
| 2025-07-24 | $51.89 | $119.03 | 22,500 | — | — |
| 2025-07-23 | $50.99 | $116.96 | 56,700 | — | — |
| 2025-07-22 | $50.55 | $115.95 | 30,500 | — | — |
| 2025-07-21 | $49.56 | $113.68 | 36,200 | — | — |
| 2025-07-18 | $49.42 | $113.36 | 30,400 | — | — |
| 2025-07-17 | $49.55 | $113.66 | 36,600 | — | — |
| 2025-07-16 | $48.67 | $111.64 | 32,200 | — | — |
| 2025-07-15 | $48.06 | $110.24 | 42,600 | — | — |
| 2025-07-14 | $48.53 | $111.32 | 40,900 | — | — |
| 2025-07-11 | $49.11 | $112.65 | 47,300 | — | — |
| 2025-07-10 | $47.30 | $108.50 | 37,500 | — | — |
| 2025-07-09 | $46.89 | $107.56 | 64,800 | — | — |
| 2025-07-08 | $50.01 | $113.22 | 123,900 | — | — |
| 2025-07-07 | $48.06 | $108.81 | 60,800 | — | — |
| 2025-07-03 | $47.51 | $107.56 | 19,200 | — | — |
| 2025-07-02 | $46.39 | $105.03 | 43,000 | — | — |
| 2025-07-01 | $45.57 | $103.17 | 46,300 | — | — |
| 2025-06-30 | $44.72 | $101.25 | 48,400 | — | — |
| 2025-06-27 | $45.53 | $103.08 | 26,800 | — | — |
| 2025-06-26 | $45.72 | $103.51 | 45,700 | — | — |
| 2025-06-25 | $46.78 | $105.91 | 63,700 | — | — |
| 2025-06-24 | $47.64 | $107.86 | 54,800 | — | — |
| 2025-06-23 | $46.25 | $104.71 | 52,600 | — | — |
| 2025-06-20 | $44.78 | $101.38 | 59,300 | — | — |
| 2025-06-18 | $45.69 | $103.44 | 109,000 | — | — |
| 2025-06-17 | $45.03 | $101.95 | 47,900 | — | — |
| 2025-06-16 | $44.52 | $100.80 | 54,900 | — | — |
| 2025-06-13 | $43.61 | $98.73 | 20,000 | — | — |
| 2025-06-12 | $43.60 | $98.71 | 20,800 | — | — |
| 2025-06-11 | $43.23 | $97.87 | 33,900 | — | — |
| 2025-06-10 | $41.30 | $93.50 | 31,300 | — | — |
| 2025-06-09 | $41.19 | $93.26 | 28,300 | — | — |
| 2025-06-06 | $40.85 | $92.49 | 14,300 | — | — |
| 2025-06-05 | $40.58 | $91.87 | 49,200 | — | — |
| 2025-06-04 | $39.26 | $88.89 | 13,000 | — | — |
| 2025-06-03 | $38.88 | $88.03 | 30,300 | — | — |
| 2025-06-02 | $38.56 | $87.30 | 16,100 | — | — |
| 2025-05-30 | $38.33 | $86.78 | 15,400 | — | — |
| 2025-05-29 | $38.20 | $86.49 | 13,600 | — | — |
| 2025-05-28 | $37.65 | $85.24 | 7,900 | — | — |
| 2025-05-27 | $37.84 | $85.67 | 17,300 | — | — |
| 2025-05-23 | $37.83 | $85.65 | 10,500 | — | — |
| 2025-05-22 | $38.29 | $86.69 | 14,400 | — | — |
| 2025-05-21 | $38.95 | $88.18 | 24,600 | — | — |
| 2025-05-20 | $38.99 | $88.27 | 14,500 | — | — |
| 2025-05-19 | $37.85 | $85.69 | 41,800 | — | — |
| 2025-05-16 | $38.75 | $87.73 | 34,900 | — | — |
| 2025-05-15 | $37.49 | $84.88 | 17,800 | — | — |
| 2025-05-14 | $37.61 | $85.15 | 18,500 | — | — |
| 2025-05-13 | $38.74 | $87.71 | 34,000 | — | — |
| 2025-05-12 | $38.42 | $86.98 | 65,200 | — | — |
| 2025-05-09 | $35.34 | $80.01 | 12,900 | — | — |
| 2025-05-08 | $35.23 | $79.76 | 14,100 | — | — |
| 2025-05-07 | $34.78 | $78.74 | 13,700 | — | — |
| 2025-05-06 | $34.79 | $78.77 | 24,700 | — | — |
| 2025-05-05 | $33.85 | $76.64 | 51,000 | — | — |
| 2025-05-02 | $32.34 | $73.22 | 12,100 | — | — |
| 2025-05-01 | $32.11 | $72.70 | 26,700 | — | — |
| 2025-04-30 | $31.13 | $70.48 | 10,700 | — | — |
| 2025-04-29 | $31.31 | $70.89 | 9,800 | — | — |
| 2025-04-28 | $31.05 | $70.30 | 10,400 | — | — |
| 2025-04-25 | $31.13 | $70.48 | 22,300 | — | — |
| 2025-04-24 | $30.88 | $69.91 | 23,500 | — | — |
| 2025-04-23 | $30.11 | $68.17 | 25,900 | — | — |
| 2025-04-22 | $28.22 | $63.89 | 20,600 | — | — |
| 2025-04-21 | $29.20 | $66.11 | 15,000 | — | — |
| 2025-04-17 | $29.40 | $66.56 | 26,500 | — | — |
| 2025-04-16 | $28.92 | $65.48 | 11,900 | — | — |
| 2025-04-15 | $28.84 | $65.29 | 14,600 | — | — |
| 2025-04-14 | $29.37 | $66.49 | 26,800 | — | — |
| 2025-04-11 | $29.54 | $66.88 | 14,000 | — | — |
| 2025-04-10 | $28.67 | $64.91 | 34,100 | — | — |
| 2025-04-09 | $29.46 | $66.70 | 26,700 | — | — |
| 2025-04-08 | $27.73 | $62.78 | 55,000 | — | — |
| 2025-04-07 | $28.13 | $63.69 | 68,500 | — | — |
| 2025-04-04 | $27.20 | $61.58 | 76,500 | — | — |
| 2025-04-03 | $29.58 | $66.97 | 58,600 | — | — |
| 2025-04-02 | $31.05 | $70.30 | 22,200 | — | — |
| 2025-04-01 | $31.81 | $72.02 | 15,700 | — | — |
| 2025-03-31 | $30.65 | $69.39 | 21,400 | — | — |
| 2025-03-28 | $30.72 | $69.55 | 22,300 | — | — |
| 2025-03-27 | $30.37 | $68.76 | 25,100 | — | — |
| 2025-03-26 | $31.26 | $70.77 | 17,000 | — | — |
| 2025-03-25 | $31.66 | $71.68 | 14,700 | — | — |
| 2025-03-24 | $31.15 | $70.52 | 26,900 | — | — |
| 2025-03-21 | $30.76 | $69.64 | 36,200 | — | — |
| 2025-03-20 | $31.22 | $70.68 | 28,900 | — | — |
| 2025-03-19 | $31.52 | $71.36 | 68,200 | — | — |
| 2025-03-18 | $29.84 | $67.56 | 79,400 | — | — |
| 2025-03-17 | $27.36 | $61.95 | 37,607 | — | — |
| 2025-03-14 | $26.51 | $60.02 | 30,479 | — | — |
| 2025-03-13 | $26.44 | $59.87 | 16,100 | — | — |
| 2025-03-12 | $27.03 | $61.20 | 65,014 | — | — |
| 2025-03-11 | $26.44 | $59.85 | 70,545 | — | — |
| 2025-03-10 | $26.63 | $59.10 | 82,343 | — | — |
| 2025-03-07 | $27.22 | $60.40 | 43,875 | — | — |
| 2025-03-06 | $26.78 | $59.42 | 55,305 | — | — |
| 2025-03-05 | $26.91 | $59.71 | 60,467 | — | — |
| 2025-03-04 | $27.06 | $60.05 | 70,422 | — | — |
| 2025-03-03 | $27.41 | $60.83 | 51,495 | — | — |
| 2025-02-28 | $28.80 | $63.92 | 61,696 | — | — |
| 2025-02-27 | $27.32 | $60.63 | 45,596 | — | — |
| 2025-02-26 | $27.65 | $61.35 | 21,876 | — | — |
| 2025-02-25 | $27.01 | $59.93 | 18,804 | — | — |
| 2025-02-24 | $26.78 | $59.42 | 37,116 | — | — |
| 2025-02-21 | $27.53 | $61.08 | 34,658 | — | — |
| 2025-02-20 | $27.54 | $61.12 | 23,965 | — | — |
| 2025-02-19 | $27.30 | $60.58 | 22,245 | — | — |
| 2025-02-18 | $28.26 | $62.71 | 34,781 | — | — |
| 2025-02-14 | $27.77 | $61.63 | 22,859 | — | — |
| 2025-02-13 | $27.57 | $61.17 | 36,010 | — | — |
| 2025-02-12 | $28.45 | $63.12 | 61,573 | — | — |
| 2025-02-11 | $27.47 | $60.96 | 38,591 | — | — |
| 2025-02-10 | $27.40 | $60.79 | 94,387 | — | — |
| 2025-02-07 | $26.73 | $59.31 | 28,267 | — | — |
| 2025-02-06 | $26.53 | $58.88 | 42,155 | — | — |
| 2025-02-05 | $26.25 | $58.25 | 24,703 | — | — |
| 2025-02-04 | $26.26 | $58.27 | 37,239 | — | — |
| 2025-02-03 | $25.04 | $55.56 | 37,362 | — | — |
| 2025-01-31 | $25.23 | $55.99 | 21,876 | — | — |
| 2025-01-30 | $25.54 | $56.68 | 24,334 | — | — |
| 2025-01-29 | $25.70 | $57.02 | 31,094 | — | — |
| 2025-01-28 | $25.16 | $55.83 | 55,919 | — | — |
| 2025-01-27 | $25.53 | $56.66 | 28,390 | — | — |
| 2025-01-24 | $25.72 | $57.07 | 75,338 | — | — |
| 2025-01-23 | $26.09 | $57.91 | 42,892 | — | — |
| 2025-01-22 | $26.05 | $57.82 | 104,834 | — | — |
| 2025-01-21 | $27.04 | $60.00 | 73,740 | — | — |
| 2025-01-17 | $26.86 | $59.60 | 57,026 | — | — |
| 2025-01-16 | $27.47 | $60.96 | 25,809 | — | — |
| 2025-01-15 | $28.10 | $62.35 | 35,272 | — | — |
| 2025-01-14 | $27.96 | $62.04 | 32,568 | — | — |
| 2025-01-13 | $28.04 | $62.22 | 35,764 | — | — |
| 2025-01-10 | $28.54 | $63.34 | 38,713 | — | — |
| 2025-01-08 | $28.83 | $63.97 | 38,222 | — | — |
| 2025-01-07 | $29.25 | $64.91 | 46,210 | — | — |
| 2025-01-06 | $28.63 | $63.54 | 115,526 | — | — |
| 2025-01-03 | $29.28 | $64.97 | 70,667 | — | — |
| 2025-01-02 | $30.39 | $67.44 | 64,522 | — | — |