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
- 2003-06-12 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 | $55.78 | $55.78 | 458,000 | — | — |
| 2025-12-30 | $57.10 | $57.10 | 476,400 | — | — |
| 2025-12-29 | $57.42 | $57.42 | 642,100 | — | — |
| 2025-12-26 | $58.06 | $58.06 | 197,700 | — | — |
| 2025-12-24 | $58.17 | $58.17 | 187,200 | — | — |
| 2025-12-23 | $58.16 | $58.16 | 638,000 | — | — |
| 2025-12-22 | $57.93 | $57.93 | 855,000 | — | — |
| 2025-12-19 | $56.97 | $56.97 | 2,696,700 | — | — |
| 2025-12-18 | $55.01 | $55.01 | 1,548,300 | — | — |
| 2025-12-17 | $53.83 | $53.83 | 2,323,400 | — | — |
| 2025-12-16 | $55.98 | $55.98 | 1,240,100 | — | — |
| 2025-12-15 | $56.26 | $56.26 | 1,130,300 | — | — |
| 2025-12-12 | $55.44 | $55.44 | 880,300 | — | — |
| 2025-12-11 | $58.13 | $58.13 | 538,100 | — | — |
| 2025-12-10 | $59.23 | $59.23 | 670,500 | — | — |
| 2025-12-09 | $58.28 | $58.28 | 433,800 | — | — |
| 2025-12-08 | $58.33 | $58.33 | 457,400 | — | — |
| 2025-12-05 | $57.45 | $57.45 | 587,300 | — | — |
| 2025-12-04 | $57.35 | $57.35 | 420,700 | — | — |
| 2025-12-03 | $57.26 | $57.26 | 920,700 | — | — |
| 2025-12-02 | $56.04 | $56.04 | 667,300 | — | — |
| 2025-12-01 | $54.84 | $54.84 | 532,700 | — | — |
| 2025-11-28 | $55.02 | $55.02 | 271,600 | — | — |
| 2025-11-26 | $53.84 | $53.84 | 923,400 | — | — |
| 2025-11-25 | $53.18 | $53.18 | 570,300 | — | — |
| 2025-11-24 | $51.49 | $51.49 | 509,000 | — | — |
| 2025-11-21 | $49.42 | $49.42 | 699,400 | — | — |
| 2025-11-20 | $48.72 | $48.72 | 1,499,300 | — | — |
| 2025-11-19 | $50.42 | $50.42 | 614,800 | — | — |
| 2025-11-18 | $48.68 | $48.68 | 543,400 | — | — |
| 2025-11-17 | $49.05 | $49.05 | 835,700 | — | — |
| 2025-11-14 | $50.15 | $50.15 | 612,800 | — | — |
| 2025-11-13 | $50.72 | $50.72 | 745,300 | — | — |
| 2025-11-12 | $51.64 | $51.64 | 621,500 | — | — |
| 2025-11-11 | $51.91 | $51.91 | 819,100 | — | — |
| 2025-11-10 | $53.55 | $53.55 | 919,600 | — | — |
| 2025-11-07 | $52.25 | $52.25 | 1,406,200 | — | — |
| 2025-11-06 | $54.22 | $54.22 | 1,294,400 | — | — |
| 2025-11-05 | $55.36 | $55.36 | 1,161,800 | — | — |
| 2025-11-04 | $51.72 | $51.72 | 1,631,800 | — | — |
| 2025-11-03 | $56.40 | $56.40 | 1,527,800 | — | — |
| 2025-10-31 | $54.95 | $54.95 | 3,920,100 | — | — |
| 2025-10-30 | $59.25 | $59.25 | 5,119,600 | — | — |
| 2025-10-29 | $47.72 | $47.72 | 2,874,700 | — | — |
| 2025-10-28 | $42.42 | $42.42 | 966,800 | — | — |
| 2025-10-27 | $43.77 | $43.77 | 907,600 | — | — |
| 2025-10-24 | $43.17 | $43.17 | 893,100 | — | — |
| 2025-10-23 | $42.84 | $42.84 | 954,800 | — | — |
| 2025-10-22 | $41.29 | $41.29 | 1,024,800 | — | — |
| 2025-10-21 | $43.52 | $43.52 | 664,400 | — | — |
| 2025-10-20 | $44.15 | $44.15 | 746,700 | — | — |
| 2025-10-17 | $42.05 | $42.05 | 810,900 | — | — |
| 2025-10-16 | $41.90 | $41.90 | 1,413,300 | — | — |
| 2025-10-15 | $42.70 | $42.70 | 898,400 | — | — |
| 2025-10-14 | $40.25 | $40.25 | 703,400 | — | — |
| 2025-10-13 | $40.28 | $40.28 | 1,002,700 | — | — |
| 2025-10-10 | $38.14 | $38.14 | 1,709,400 | — | — |
| 2025-10-09 | $38.36 | $38.36 | 594,500 | — | — |
| 2025-10-08 | $38.19 | $38.19 | 946,700 | — | — |
| 2025-10-07 | $38.83 | $38.83 | 1,528,900 | — | — |
| 2025-10-06 | $42.57 | $42.57 | 1,520,500 | — | — |
| 2025-10-03 | $39.69 | $39.69 | 867,500 | — | — |
| 2025-10-02 | $39.42 | $39.42 | 1,085,500 | — | — |
| 2025-10-01 | $38.71 | $38.71 | 1,317,600 | — | — |
| 2025-09-30 | $36.42 | $36.42 | 909,900 | — | — |
| 2025-09-29 | $36.25 | $36.25 | 903,600 | — | — |
| 2025-09-26 | $35.28 | $35.28 | 432,500 | — | — |
| 2025-09-25 | $35.60 | $35.60 | 805,200 | — | — |
| 2025-09-24 | $36.33 | $36.33 | 1,446,400 | — | — |
| 2025-09-23 | $37.09 | $37.09 | 1,192,900 | — | — |
| 2025-09-22 | $37.70 | $37.70 | 1,542,200 | — | — |
| 2025-09-19 | $35.23 | $35.23 | 1,901,700 | — | — |
| 2025-09-18 | $36.04 | $36.04 | 1,600,900 | — | — |
| 2025-09-17 | $31.77 | $31.77 | 731,000 | — | — |
| 2025-09-16 | $31.90 | $31.90 | 976,600 | — | — |
| 2025-09-15 | $30.72 | $30.72 | 715,400 | — | — |
| 2025-09-12 | $30.14 | $30.14 | 470,400 | — | — |
| 2025-09-11 | $30.57 | $30.57 | 618,700 | — | — |
| 2025-09-10 | $29.44 | $29.44 | 418,100 | — | — |
| 2025-09-09 | $29.43 | $29.43 | 459,200 | — | — |
| 2025-09-08 | $29.60 | $29.60 | 459,900 | — | — |
| 2025-09-05 | $29.36 | $29.36 | 465,900 | — | — |
| 2025-09-04 | $28.95 | $28.95 | 449,200 | — | — |
| 2025-09-03 | $28.45 | $28.45 | 510,500 | — | — |
| 2025-09-02 | $28.43 | $28.43 | 767,000 | — | — |
| 2025-08-29 | $29.19 | $29.19 | 478,900 | — | — |
| 2025-08-28 | $29.54 | $29.54 | 672,400 | — | — |
| 2025-08-27 | $29.27 | $29.27 | 443,700 | — | — |
| 2025-08-26 | $29.42 | $29.42 | 688,400 | — | — |
| 2025-08-25 | $29.21 | $29.21 | 665,600 | — | — |
| 2025-08-22 | $29.16 | $29.16 | 935,600 | — | — |
| 2025-08-21 | $27.85 | $27.85 | 970,400 | — | — |
| 2025-08-20 | $27.90 | $27.90 | 733,200 | — | — |
| 2025-08-19 | $28.55 | $28.55 | 608,600 | — | — |
| 2025-08-18 | $28.63 | $28.63 | 806,400 | — | — |
| 2025-08-15 | $28.70 | $28.70 | 636,700 | — | — |
| 2025-08-14 | $30.25 | $30.25 | 914,700 | — | — |
| 2025-08-13 | $30.56 | $30.56 | 1,079,800 | — | — |
| 2025-08-12 | $29.82 | $29.82 | 938,400 | — | — |
| 2025-08-11 | $28.23 | $28.23 | 653,400 | — | — |
| 2025-08-08 | $28.58 | $28.58 | 589,000 | — | — |
| 2025-08-07 | $27.98 | $27.98 | 1,164,600 | — | — |
| 2025-08-06 | $27.62 | $27.62 | 1,194,100 | — | — |
| 2025-08-05 | $29.14 | $29.14 | 979,200 | — | — |
| 2025-08-04 | $29.30 | $29.30 | 1,074,100 | — | — |
| 2025-08-01 | $28.93 | $28.93 | 1,601,800 | — | — |
| 2025-07-31 | $28.41 | $28.41 | 4,289,200 | — | — |
| 2025-07-30 | $34.42 | $34.42 | 766,500 | — | — |
| 2025-07-29 | $34.70 | $34.70 | 499,800 | — | — |
| 2025-07-28 | $34.98 | $34.98 | 707,300 | — | — |
| 2025-07-25 | $34.09 | $34.09 | 443,500 | — | — |
| 2025-07-24 | $34.24 | $34.24 | 452,000 | — | — |
| 2025-07-23 | $34.38 | $34.38 | 458,800 | — | — |
| 2025-07-22 | $34.97 | $34.97 | 645,100 | — | — |
| 2025-07-21 | $35.62 | $35.62 | 528,700 | — | — |
| 2025-07-18 | $35.28 | $35.28 | 491,900 | — | — |
| 2025-07-17 | $35.91 | $35.91 | 574,700 | — | — |
| 2025-07-16 | $35.10 | $35.10 | 551,600 | — | — |
| 2025-07-15 | $34.95 | $34.95 | 402,500 | — | — |
| 2025-07-14 | $34.74 | $34.74 | 420,100 | — | — |
| 2025-07-11 | $35.97 | $35.97 | 365,600 | — | — |
| 2025-07-10 | $36.30 | $36.30 | 473,600 | — | — |
| 2025-07-09 | $35.69 | $35.69 | 450,400 | — | — |
| 2025-07-08 | $35.81 | $35.81 | 669,500 | — | — |
| 2025-07-07 | $34.74 | $34.74 | 622,200 | — | — |
| 2025-07-03 | $36.18 | $36.18 | 260,000 | — | — |
| 2025-07-02 | $36.36 | $36.36 | 667,300 | — | — |
| 2025-07-01 | $34.93 | $34.93 | 549,400 | — | — |
| 2025-06-30 | $34.41 | $34.41 | 458,900 | — | — |
| 2025-06-27 | $34.91 | $34.91 | 1,504,200 | — | — |
| 2025-06-26 | $35.26 | $35.26 | 779,000 | — | — |
| 2025-06-25 | $34.45 | $34.45 | 402,400 | — | — |
| 2025-06-24 | $34.47 | $34.47 | 427,000 | — | — |
| 2025-06-23 | $33.12 | $33.12 | 447,500 | — | — |
| 2025-06-20 | $32.55 | $32.55 | 1,126,600 | — | — |
| 2025-06-18 | $33.29 | $33.29 | 802,900 | — | — |
| 2025-06-17 | $33.61 | $33.61 | 749,700 | — | — |
| 2025-06-16 | $34.88 | $34.88 | 634,300 | — | — |
| 2025-06-13 | $33.63 | $33.63 | 545,800 | — | — |
| 2025-06-12 | $34.35 | $34.35 | 408,600 | — | — |
| 2025-06-11 | $35.10 | $35.10 | 641,700 | — | — |
| 2025-06-10 | $35.20 | $35.20 | 686,400 | — | — |
| 2025-06-09 | $34.17 | $34.17 | 692,300 | — | — |
| 2025-06-06 | $32.17 | $32.17 | 823,900 | — | — |
| 2025-06-05 | $32.19 | $32.19 | 557,500 | — | — |
| 2025-06-04 | $32.22 | $32.22 | 722,600 | — | — |
| 2025-06-03 | $31.36 | $31.36 | 1,125,600 | — | — |
| 2025-06-02 | $30.02 | $30.02 | 572,000 | — | — |
| 2025-05-30 | $29.85 | $29.85 | 648,300 | — | — |
| 2025-05-29 | $31.14 | $31.14 | 527,200 | — | — |
| 2025-05-28 | $31.14 | $31.14 | 640,000 | — | — |
| 2025-05-27 | $31.95 | $31.95 | 653,500 | — | — |
| 2025-05-23 | $30.37 | $30.37 | 583,100 | — | — |
| 2025-05-22 | $30.78 | $30.78 | 458,900 | — | — |
| 2025-05-21 | $31.44 | $31.44 | 748,100 | — | — |
| 2025-05-20 | $31.91 | $31.91 | 428,600 | — | — |
| 2025-05-19 | $32.00 | $32.00 | 653,300 | — | — |
| 2025-05-16 | $32.06 | $32.06 | 465,500 | — | — |
| 2025-05-15 | $32.82 | $32.82 | 1,061,800 | — | — |
| 2025-05-14 | $33.30 | $33.30 | 1,015,900 | — | — |
| 2025-05-13 | $32.39 | $32.39 | 509,700 | — | — |
| 2025-05-12 | $32.17 | $32.17 | 574,100 | — | — |
| 2025-05-09 | $29.80 | $29.80 | 400,000 | — | — |
| 2025-05-08 | $29.97 | $29.97 | 550,300 | — | — |
| 2025-05-07 | $29.66 | $29.66 | 478,200 | — | — |
| 2025-05-06 | $29.38 | $29.38 | 523,100 | — | — |
| 2025-05-05 | $29.81 | $29.81 | 556,900 | — | — |
| 2025-05-02 | $30.26 | $30.26 | 671,600 | — | — |
| 2025-05-01 | $28.97 | $28.97 | 1,881,000 | — | — |
| 2025-04-30 | $28.14 | $28.14 | 1,104,900 | — | — |
| 2025-04-29 | $27.91 | $27.91 | 547,200 | — | — |
| 2025-04-28 | $28.54 | $28.54 | 550,000 | — | — |
| 2025-04-25 | $28.34 | $28.34 | 854,800 | — | — |
| 2025-04-24 | $28.21 | $28.21 | 521,000 | — | — |
| 2025-04-23 | $26.72 | $26.72 | 790,100 | — | — |
| 2025-04-22 | $25.54 | $25.54 | 908,800 | — | — |
| 2025-04-21 | $24.99 | $24.99 | 2,133,700 | — | — |
| 2025-04-17 | $25.19 | $25.19 | 1,579,900 | — | — |
| 2025-04-16 | $25.93 | $25.93 | 577,300 | — | — |
| 2025-04-15 | $27.11 | $27.11 | 483,200 | — | — |
| 2025-04-14 | $27.14 | $27.14 | 582,100 | — | — |
| 2025-04-11 | $26.75 | $26.75 | 800,500 | — | — |
| 2025-04-10 | $26.23 | $26.23 | 2,374,300 | — | — |
| 2025-04-09 | $29.76 | $29.76 | 2,426,800 | — | — |
| 2025-04-08 | $23.18 | $23.18 | 839,900 | — | — |
| 2025-04-07 | $24.37 | $24.37 | 1,705,500 | — | — |
| 2025-04-04 | $24.17 | $24.17 | 1,496,500 | — | — |
| 2025-04-03 | $25.25 | $25.25 | 1,066,400 | — | — |
| 2025-04-02 | $28.73 | $28.73 | 1,082,600 | — | — |
| 2025-04-01 | $28.38 | $28.38 | 892,100 | — | — |
| 2025-03-31 | $28.29 | $28.29 | 1,002,200 | — | — |
| 2025-03-28 | $28.64 | $28.64 | 569,400 | — | — |
| 2025-03-27 | $29.72 | $29.72 | 734,100 | — | — |
| 2025-03-26 | $30.49 | $30.49 | 587,600 | — | — |
| 2025-03-25 | $31.45 | $31.45 | 455,300 | — | — |
| 2025-03-24 | $32.35 | $32.35 | 761,100 | — | — |
| 2025-03-21 | $31.11 | $31.11 | 1,575,400 | — | — |
| 2025-03-20 | $32.27 | $32.27 | 456,600 | — | — |
| 2025-03-19 | $32.63 | $32.63 | 636,000 | — | — |
| 2025-03-18 | $32.82 | $32.82 | 569,500 | — | — |
| 2025-03-17 | $32.65 | $32.65 | 602,400 | — | — |
| 2025-03-14 | $32.00 | $32.00 | 611,700 | — | — |
| 2025-03-13 | $30.58 | $30.58 | 610,200 | — | — |
| 2025-03-12 | $30.70 | $30.70 | 805,000 | — | — |
| 2025-03-11 | $30.74 | $30.74 | 924,500 | — | — |
| 2025-03-10 | $32.86 | $32.86 | 1,138,400 | — | — |
| 2025-03-07 | $33.00 | $33.00 | 875,900 | — | — |
| 2025-03-06 | $31.85 | $31.85 | 858,000 | — | — |
| 2025-03-05 | $32.38 | $32.38 | 785,600 | — | — |
| 2025-03-04 | $31.56 | $31.56 | 1,041,200 | — | — |
| 2025-03-03 | $31.46 | $31.46 | 1,292,900 | — | — |
| 2025-02-28 | $33.30 | $33.30 | 916,700 | — | — |
| 2025-02-27 | $32.96 | $32.96 | 786,300 | — | — |
| 2025-02-26 | $34.27 | $34.27 | 485,400 | — | — |
| 2025-02-25 | $33.99 | $33.99 | 649,600 | — | — |
| 2025-02-24 | $34.61 | $34.61 | 612,200 | — | — |
| 2025-02-21 | $35.38 | $35.38 | 675,700 | — | — |
| 2025-02-20 | $37.39 | $37.39 | 502,300 | — | — |
| 2025-02-19 | $37.58 | $37.58 | 1,151,900 | — | — |
| 2025-02-18 | $37.99 | $37.99 | 684,200 | — | — |
| 2025-02-14 | $37.80 | $37.80 | 963,600 | — | — |
| 2025-02-13 | $36.74 | $36.74 | 769,500 | — | — |
| 2025-02-12 | $35.89 | $35.89 | 831,000 | — | — |
| 2025-02-11 | $34.99 | $34.99 | 859,800 | — | — |
| 2025-02-10 | $35.73 | $35.73 | 597,400 | — | — |
| 2025-02-07 | $35.84 | $35.84 | 1,448,200 | — | — |
| 2025-02-06 | $38.33 | $38.33 | 5,167,300 | — | — |
| 2025-02-05 | $41.12 | $41.12 | 1,268,800 | — | — |
| 2025-02-04 | $39.60 | $39.60 | 490,800 | — | — |
| 2025-02-03 | $39.58 | $39.58 | 680,900 | — | — |
| 2025-01-31 | $40.05 | $40.05 | 808,400 | — | — |
| 2025-01-30 | $39.83 | $39.83 | 591,700 | — | — |
| 2025-01-29 | $38.97 | $38.97 | 737,400 | — | — |
| 2025-01-28 | $37.90 | $37.90 | 690,700 | — | — |
| 2025-01-27 | $38.26 | $38.26 | 817,200 | — | — |
| 2025-01-24 | $41.67 | $41.67 | 540,700 | — | — |
| 2025-01-23 | $42.88 | $42.88 | 687,300 | — | — |
| 2025-01-22 | $44.20 | $44.20 | 665,400 | — | — |
| 2025-01-21 | $42.90 | $42.90 | 790,000 | — | — |
| 2025-01-17 | $43.46 | $43.46 | 430,100 | — | — |
| 2025-01-16 | $43.22 | $43.22 | 653,600 | — | — |
| 2025-01-15 | $43.19 | $43.19 | 646,700 | — | — |
| 2025-01-14 | $43.14 | $43.14 | 576,100 | — | — |
| 2025-01-13 | $42.84 | $42.84 | 891,800 | — | — |
| 2025-01-10 | $44.22 | $44.22 | 659,700 | — | — |
| 2025-01-08 | $44.11 | $44.11 | 1,470,800 | — | — |
| 2025-01-07 | $47.24 | $47.24 | 721,700 | — | — |
| 2025-01-06 | $46.12 | $46.12 | 1,002,000 | — | — |
| 2025-01-03 | $44.46 | $44.46 | 969,300 | — | — |
| 2025-01-02 | $44.22 | $44.22 | 759,300 | — | — |