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
- 2005-11-09 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 | $54.30 | $84.95 | 19,100 | — | — |
| 2025-12-30 | $54.72 | $85.61 | 17,600 | — | — |
| 2025-12-29 | $54.89 | $85.88 | 18,800 | — | — |
| 2025-12-26 | $55.44 | $86.74 | 13,800 | — | — |
| 2025-12-24 | $55.54 | $86.89 | 10,600 | — | — |
| 2025-12-23 | $55.76 | $87.24 | 27,300 | — | — |
| 2025-12-22 | $55.98 | $87.58 | 26,900 | — | — |
| 2025-12-19 | $56.86 | $88.96 | 44,600 | — | — |
| 2025-12-18 | $57.97 | $90.69 | 39,400 | — | — |
| 2025-12-17 | $57.59 | $90.10 | 25,800 | — | — |
| 2025-12-16 | $57.50 | $89.96 | 38,300 | — | — |
| 2025-12-15 | $57.91 | $90.60 | 29,600 | — | — |
| 2025-12-12 | $57.24 | $89.55 | 33,700 | — | — |
| 2025-12-11 | $57.43 | $89.85 | 25,800 | — | — |
| 2025-12-10 | $56.56 | $88.49 | 46,800 | — | — |
| 2025-12-09 | $54.44 | $85.17 | 26,000 | — | — |
| 2025-12-08 | $54.22 | $84.83 | 21,900 | — | — |
| 2025-12-05 | $53.92 | $84.36 | 14,700 | — | — |
| 2025-12-04 | $54.35 | $85.03 | 25,400 | — | — |
| 2025-12-03 | $54.49 | $85.25 | 36,700 | — | — |
| 2025-12-02 | $52.65 | $82.37 | 23,900 | — | — |
| 2025-12-01 | $52.98 | $82.89 | 26,100 | — | — |
| 2025-11-28 | $52.22 | $81.70 | 9,600 | — | — |
| 2025-11-26 | $52.53 | $82.18 | 29,000 | — | — |
| 2025-11-25 | $52.60 | $82.29 | 26,000 | — | — |
| 2025-11-24 | $51.05 | $79.87 | 17,100 | — | — |
| 2025-11-21 | $51.54 | $80.63 | 25,500 | — | — |
| 2025-11-20 | $49.87 | $78.02 | 15,100 | — | — |
| 2025-11-19 | $49.80 | $77.91 | 16,900 | — | — |
| 2025-11-18 | $50.30 | $78.24 | 10,700 | — | — |
| 2025-11-17 | $50.34 | $78.30 | 15,600 | — | — |
| 2025-11-14 | $52.27 | $81.31 | 11,600 | — | — |
| 2025-11-13 | $52.74 | $82.04 | 27,200 | — | — |
| 2025-11-12 | $52.59 | $81.80 | 21,800 | — | — |
| 2025-11-11 | $52.38 | $81.48 | 11,600 | — | — |
| 2025-11-10 | $52.06 | $80.98 | 16,100 | — | — |
| 2025-11-07 | $51.46 | $80.05 | 13,700 | — | — |
| 2025-11-06 | $51.40 | $79.95 | 23,800 | — | — |
| 2025-11-05 | $51.92 | $80.76 | 24,500 | — | — |
| 2025-11-04 | $50.57 | $78.66 | 18,600 | — | — |
| 2025-11-03 | $50.82 | $79.05 | 38,600 | — | — |
| 2025-10-31 | $50.61 | $78.72 | 54,600 | — | — |
| 2025-10-30 | $49.12 | $76.41 | 25,600 | — | — |
| 2025-10-29 | $49.58 | $77.12 | 36,700 | — | — |
| 2025-10-28 | $50.09 | $77.91 | 19,600 | — | — |
| 2025-10-27 | $50.23 | $78.13 | 15,300 | — | — |
| 2025-10-24 | $50.61 | $78.72 | 10,700 | — | — |
| 2025-10-23 | $49.75 | $77.39 | 34,900 | — | — |
| 2025-10-22 | $49.83 | $77.51 | 26,100 | — | — |
| 2025-10-21 | $49.80 | $77.46 | 19,600 | — | — |
| 2025-10-20 | $49.83 | $77.51 | 26,900 | — | — |
| 2025-10-17 | $48.55 | $75.52 | 40,500 | — | — |
| 2025-10-16 | $47.68 | $74.17 | 48,100 | — | — |
| 2025-10-15 | $50.01 | $77.79 | 32,400 | — | — |
| 2025-10-14 | $50.69 | $78.85 | 31,000 | — | — |
| 2025-10-13 | $49.04 | $76.28 | 45,500 | — | — |
| 2025-10-10 | $48.72 | $75.78 | 20,800 | — | — |
| 2025-10-09 | $50.34 | $78.30 | 21,800 | — | — |
| 2025-10-08 | $50.32 | $78.27 | 18,700 | — | — |
| 2025-10-07 | $50.15 | $78.01 | 32,300 | — | — |
| 2025-10-06 | $50.99 | $79.31 | 31,000 | — | — |
| 2025-10-03 | $50.22 | $78.12 | 26,500 | — | — |
| 2025-10-02 | $49.69 | $77.29 | 34,700 | — | — |
| 2025-10-01 | $50.02 | $77.81 | 56,500 | — | — |
| 2025-09-30 | $51.26 | $79.73 | 125,900 | — | — |
| 2025-09-29 | $51.01 | $79.35 | 36,800 | — | — |
| 2025-09-26 | $51.92 | $80.76 | 30,100 | — | — |
| 2025-09-25 | $51.42 | $79.98 | 31,900 | — | — |
| 2025-09-24 | $51.40 | $79.95 | 37,400 | — | — |
| 2025-09-23 | $51.70 | $80.42 | 31,200 | — | — |
| 2025-09-22 | $51.48 | $80.08 | 47,200 | — | — |
| 2025-09-19 | $52.30 | $81.35 | 109,200 | — | — |
| 2025-09-18 | $52.69 | $81.96 | 37,200 | — | — |
| 2025-09-17 | $51.31 | $79.81 | 35,100 | — | — |
| 2025-09-16 | $51.01 | $79.35 | 18,900 | — | — |
| 2025-09-15 | $51.93 | $80.78 | 21,600 | — | — |
| 2025-09-12 | $51.79 | $80.56 | 19,100 | — | — |
| 2025-09-11 | $52.54 | $81.73 | 23,700 | — | — |
| 2025-09-10 | $51.74 | $80.48 | 18,900 | — | — |
| 2025-09-09 | $51.78 | $80.54 | 14,800 | — | — |
| 2025-09-08 | $52.26 | $81.29 | 18,800 | — | — |
| 2025-09-05 | $52.01 | $80.90 | 26,500 | — | — |
| 2025-09-04 | $52.32 | $81.38 | 18,100 | — | — |
| 2025-09-03 | $51.71 | $80.43 | 24,100 | — | — |
| 2025-09-02 | $51.80 | $80.57 | 31,000 | — | — |
| 2025-08-29 | $52.32 | $81.38 | 23,200 | — | — |
| 2025-08-28 | $52.38 | $81.48 | 19,700 | — | — |
| 2025-08-27 | $52.49 | $81.65 | 24,300 | — | — |
| 2025-08-26 | $52.06 | $80.98 | 25,100 | — | — |
| 2025-08-25 | $51.51 | $80.12 | 17,700 | — | — |
| 2025-08-22 | $52.08 | $81.01 | 47,000 | — | — |
| 2025-08-21 | $49.34 | $76.75 | 18,900 | — | — |
| 2025-08-20 | $49.79 | $77.45 | 21,600 | — | — |
| 2025-08-19 | $49.48 | $76.97 | 33,300 | — | — |
| 2025-08-18 | $48.94 | $76.13 | 16,800 | — | — |
| 2025-08-15 | $49.54 | $77.06 | 124,500 | — | — |
| 2025-08-14 | $49.81 | $77.48 | 25,500 | — | — |
| 2025-08-13 | $50.03 | $77.82 | 24,800 | — | — |
| 2025-08-12 | $49.41 | $76.86 | 30,100 | — | — |
| 2025-08-11 | $47.29 | $73.56 | 17,500 | — | — |
| 2025-08-08 | $47.24 | $73.03 | 26,500 | — | — |
| 2025-08-07 | $46.69 | $72.18 | 37,200 | — | — |
| 2025-08-06 | $46.89 | $72.49 | 24,300 | — | — |
| 2025-08-05 | $46.98 | $72.63 | 42,300 | — | — |
| 2025-08-04 | $46.96 | $72.60 | 42,000 | — | — |
| 2025-08-01 | $46.89 | $72.49 | 87,900 | — | — |
| 2025-07-31 | $47.62 | $73.62 | 46,900 | — | — |
| 2025-07-30 | $47.68 | $73.71 | 61,900 | — | — |
| 2025-07-29 | $47.77 | $73.85 | 42,900 | — | — |
| 2025-07-28 | $48.80 | $75.44 | 45,600 | — | — |
| 2025-07-25 | $48.59 | $75.12 | 56,300 | — | — |
| 2025-07-24 | $51.51 | $79.63 | 37,800 | — | — |
| 2025-07-23 | $53.50 | $82.71 | 20,700 | — | — |
| 2025-07-22 | $53.68 | $82.99 | 29,400 | — | — |
| 2025-07-21 | $53.81 | $83.19 | 19,800 | — | — |
| 2025-07-18 | $53.71 | $83.03 | 26,400 | — | — |
| 2025-07-17 | $54.06 | $83.57 | 29,300 | — | — |
| 2025-07-16 | $53.30 | $82.40 | 51,900 | — | — |
| 2025-07-15 | $52.66 | $81.41 | 61,000 | — | — |
| 2025-07-14 | $54.27 | $83.90 | 33,700 | — | — |
| 2025-07-11 | $52.84 | $81.69 | 88,200 | — | — |
| 2025-07-10 | $53.72 | $83.05 | 34,800 | — | — |
| 2025-07-09 | $53.85 | $83.25 | 41,300 | — | — |
| 2025-07-08 | $53.70 | $83.02 | 48,600 | — | — |
| 2025-07-07 | $53.74 | $83.08 | 83,300 | — | — |
| 2025-07-03 | $54.69 | $84.55 | 57,400 | — | — |
| 2025-07-02 | $53.25 | $82.32 | 99,800 | — | — |
| 2025-07-01 | $52.28 | $80.82 | 59,700 | — | — |
| 2025-06-30 | $50.66 | $78.32 | 68,400 | — | — |
| 2025-06-27 | $50.91 | $78.70 | 102,500 | — | — |
| 2025-06-26 | $50.62 | $78.26 | 51,400 | — | — |
| 2025-06-25 | $49.18 | $76.03 | 64,600 | — | — |
| 2025-06-24 | $49.42 | $76.40 | 47,900 | — | — |
| 2025-06-23 | $49.16 | $76.00 | 56,600 | — | — |
| 2025-06-20 | $47.15 | $72.89 | 83,600 | — | — |
| 2025-06-18 | $47.21 | $72.98 | 66,600 | — | — |
| 2025-06-17 | $46.79 | $72.33 | 43,800 | — | — |
| 2025-06-16 | $46.81 | $72.37 | 32,500 | — | — |
| 2025-06-13 | $47.60 | $73.59 | 38,400 | — | — |
| 2025-06-12 | $48.92 | $75.63 | 32,300 | — | — |
| 2025-06-11 | $49.18 | $76.03 | 52,600 | — | — |
| 2025-06-10 | $49.11 | $75.92 | 43,300 | — | — |
| 2025-06-09 | $48.19 | $74.50 | 85,900 | — | — |
| 2025-06-06 | $48.00 | $74.21 | 55,000 | — | — |
| 2025-06-05 | $46.80 | $72.35 | 28,200 | — | — |
| 2025-06-04 | $47.01 | $72.67 | 45,800 | — | — |
| 2025-06-03 | $48.10 | $74.36 | 43,000 | — | — |
| 2025-06-02 | $48.01 | $74.22 | 54,600 | — | — |
| 2025-05-30 | $48.77 | $75.40 | 60,500 | — | — |
| 2025-05-29 | $48.88 | $75.57 | 48,000 | — | — |
| 2025-05-28 | $48.28 | $74.64 | 57,200 | — | — |
| 2025-05-27 | $48.86 | $75.53 | 60,800 | — | — |
| 2025-05-23 | $47.75 | $73.82 | 52,800 | — | — |
| 2025-05-22 | $47.72 | $73.77 | 20,700 | — | — |
| 2025-05-21 | $47.99 | $74.19 | 21,000 | — | — |
| 2025-05-20 | $49.16 | $76.00 | 11,200 | — | — |
| 2025-05-19 | $49.65 | $76.76 | 22,500 | — | — |
| 2025-05-16 | $49.38 | $76.34 | 31,900 | — | — |
| 2025-05-15 | $49.94 | $77.20 | 50,600 | — | — |
| 2025-05-14 | $49.55 | $76.60 | 55,700 | — | — |
| 2025-05-13 | $49.29 | $76.20 | 26,500 | — | — |
| 2025-05-12 | $47.77 | $73.85 | 57,500 | — | — |
| 2025-05-09 | $47.58 | $73.56 | 21,200 | — | — |
| 2025-05-08 | $48.61 | $74.70 | 18,800 | — | — |
| 2025-05-07 | $48.16 | $74.01 | 20,000 | — | — |
| 2025-05-06 | $48.40 | $74.38 | 18,600 | — | — |
| 2025-05-05 | $48.66 | $74.78 | 29,200 | — | — |
| 2025-05-02 | $49.68 | $76.34 | 15,400 | — | — |
| 2025-05-01 | $47.86 | $73.55 | 18,400 | — | — |
| 2025-04-30 | $48.14 | $73.98 | 18,900 | — | — |
| 2025-04-29 | $48.50 | $74.53 | 19,900 | — | — |
| 2025-04-28 | $47.69 | $73.29 | 23,000 | — | — |
| 2025-04-25 | $47.89 | $73.59 | 41,500 | — | — |
| 2025-04-24 | $49.93 | $76.73 | 19,100 | — | — |
| 2025-04-23 | $48.66 | $74.78 | 24,100 | — | — |
| 2025-04-22 | $48.65 | $74.76 | 36,300 | — | — |
| 2025-04-21 | $46.57 | $71.56 | 23,000 | — | — |
| 2025-04-17 | $47.36 | $72.78 | 29,200 | — | — |
| 2025-04-16 | $46.46 | $71.40 | 20,100 | — | — |
| 2025-04-15 | $45.76 | $70.32 | 19,900 | — | — |
| 2025-04-14 | $45.70 | $70.23 | 24,300 | — | — |
| 2025-04-11 | $45.04 | $69.21 | 17,900 | — | — |
| 2025-04-10 | $44.60 | $68.54 | 24,800 | — | — |
| 2025-04-09 | $47.30 | $72.69 | 56,600 | — | — |
| 2025-04-08 | $44.70 | $68.69 | 21,200 | — | — |
| 2025-04-07 | $44.40 | $68.23 | 29,300 | — | — |
| 2025-04-04 | $44.47 | $68.34 | 46,000 | — | — |
| 2025-04-03 | $44.67 | $68.65 | 28,500 | — | — |
| 2025-04-02 | $47.88 | $73.58 | 23,700 | — | — |
| 2025-04-01 | $47.78 | $73.42 | 20,600 | — | — |
| 2025-03-31 | $47.15 | $72.46 | 53,900 | — | — |
| 2025-03-28 | $47.64 | $73.21 | 26,600 | — | — |
| 2025-03-27 | $48.86 | $75.08 | 23,300 | — | — |
| 2025-03-26 | $48.63 | $74.73 | 21,000 | — | — |
| 2025-03-25 | $48.32 | $74.25 | 21,000 | — | — |
| 2025-03-24 | $49.06 | $75.39 | 22,700 | — | — |
| 2025-03-21 | $47.49 | $72.98 | 62,000 | — | — |
| 2025-03-20 | $48.56 | $74.62 | 67,800 | — | — |
| 2025-03-19 | $48.63 | $74.73 | 46,000 | — | — |
| 2025-03-18 | $48.00 | $73.76 | 32,700 | — | — |
| 2025-03-17 | $47.55 | $73.07 | 26,100 | — | — |
| 2025-03-14 | $47.39 | $72.82 | 20,900 | — | — |
| 2025-03-13 | $46.68 | $71.73 | 16,000 | — | — |
| 2025-03-12 | $47.12 | $72.41 | 23,900 | — | — |
| 2025-03-11 | $46.82 | $71.95 | 19,100 | — | — |
| 2025-03-10 | $46.66 | $71.70 | 33,700 | — | — |
| 2025-03-07 | $48.96 | $75.24 | 27,500 | — | — |
| 2025-03-06 | $49.06 | $75.39 | 26,200 | — | — |
| 2025-03-05 | $49.79 | $76.51 | 32,400 | — | — |
| 2025-03-04 | $50.60 | $77.76 | 28,900 | — | — |
| 2025-03-03 | $52.27 | $80.32 | 29,400 | — | — |
| 2025-02-28 | $53.14 | $81.66 | 30,500 | — | — |
| 2025-02-27 | $52.38 | $80.49 | 19,600 | — | — |
| 2025-02-26 | $52.14 | $80.12 | 28,200 | — | — |
| 2025-02-25 | $52.04 | $79.97 | 22,300 | — | — |
| 2025-02-24 | $51.71 | $79.46 | 29,100 | — | — |
| 2025-02-21 | $52.08 | $80.03 | 21,800 | — | — |
| 2025-02-20 | $53.43 | $82.11 | 29,900 | — | — |
| 2025-02-19 | $54.19 | $83.27 | 17,100 | — | — |
| 2025-02-18 | $54.27 | $83.40 | 36,300 | — | — |
| 2025-02-14 | $52.76 | $81.08 | 19,700 | — | — |
| 2025-02-13 | $53.63 | $81.97 | 64,200 | — | — |
| 2025-02-12 | $54.09 | $82.67 | 46,100 | — | — |
| 2025-02-11 | $55.45 | $84.75 | 50,200 | — | — |
| 2025-02-10 | $54.47 | $83.25 | 39,900 | — | — |
| 2025-02-07 | $55.10 | $84.22 | 36,300 | — | — |
| 2025-02-06 | $56.35 | $86.13 | 49,200 | — | — |
| 2025-02-05 | $54.81 | $83.77 | 33,200 | — | — |
| 2025-02-04 | $54.10 | $82.69 | 45,800 | — | — |
| 2025-02-03 | $52.51 | $80.26 | 54,700 | — | — |
| 2025-01-31 | $51.66 | $78.96 | 44,100 | — | — |
| 2025-01-30 | $49.55 | $75.73 | 24,200 | — | — |
| 2025-01-29 | $48.78 | $74.56 | 34,900 | — | — |
| 2025-01-28 | $48.57 | $74.23 | 41,300 | — | — |
| 2025-01-27 | $48.66 | $74.37 | 40,700 | — | — |
| 2025-01-24 | $47.50 | $72.60 | 14,700 | — | — |
| 2025-01-23 | $47.15 | $72.06 | 31,300 | — | — |
| 2025-01-22 | $46.59 | $71.21 | 30,600 | — | — |
| 2025-01-21 | $46.96 | $71.77 | 33,400 | — | — |
| 2025-01-17 | $45.95 | $70.23 | 21,600 | — | — |
| 2025-01-16 | $45.42 | $69.42 | 21,100 | — | — |
| 2025-01-15 | $45.80 | $70.00 | 23,600 | — | — |
| 2025-01-14 | $44.96 | $68.72 | 28,000 | — | — |
| 2025-01-13 | $43.62 | $66.67 | 23,900 | — | — |
| 2025-01-10 | $42.78 | $65.39 | 27,500 | — | — |
| 2025-01-08 | $44.38 | $67.83 | 16,400 | — | — |
| 2025-01-07 | $44.31 | $67.72 | 36,600 | — | — |
| 2025-01-06 | $44.93 | $68.67 | 20,100 | — | — |
| 2025-01-03 | $45.13 | $68.98 | 30,600 | — | — |
| 2025-01-02 | $45.03 | $68.82 | 26,800 | — | — |