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
- 2005-02-08 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 | $57.87 | $57.87 | 11,100 | — | — |
| 2025-12-30 | $56.58 | $56.58 | 16,300 | — | — |
| 2025-12-29 | $57.32 | $57.32 | 18,600 | — | — |
| 2025-12-26 | $57.70 | $57.70 | 4,500 | — | — |
| 2025-12-24 | $56.95 | $56.95 | 10,900 | — | — |
| 2025-12-23 | $56.25 | $56.25 | 5,700 | — | — |
| 2025-12-22 | $56.65 | $56.65 | 10,200 | — | — |
| 2025-12-19 | $57.15 | $57.15 | 18,500 | — | — |
| 2025-12-18 | $56.54 | $56.54 | 19,100 | — | — |
| 2025-12-17 | $55.70 | $55.70 | 17,800 | — | — |
| 2025-12-16 | $55.87 | $55.87 | 18,800 | — | — |
| 2025-12-15 | $56.39 | $56.39 | 22,500 | — | — |
| 2025-12-12 | $57.76 | $57.76 | 30,200 | — | — |
| 2025-12-11 | $56.50 | $56.50 | 15,900 | — | — |
| 2025-12-10 | $56.26 | $56.26 | 12,500 | — | — |
| 2025-12-09 | $56.66 | $56.66 | 17,000 | — | — |
| 2025-12-08 | $56.05 | $56.05 | 30,500 | — | — |
| 2025-12-05 | $56.79 | $56.79 | 20,100 | — | — |
| 2025-12-04 | $58.12 | $58.12 | 10,800 | — | — |
| 2025-12-03 | $58.44 | $58.44 | 36,900 | — | — |
| 2025-12-02 | $57.34 | $57.34 | 15,000 | — | — |
| 2025-12-01 | $57.09 | $57.09 | 11,200 | — | — |
| 2025-11-28 | $57.46 | $57.46 | 4,200 | — | — |
| 2025-11-26 | $57.43 | $57.43 | 8,000 | — | — |
| 2025-11-25 | $56.90 | $56.90 | 15,600 | — | — |
| 2025-11-24 | $57.49 | $57.49 | 16,000 | — | — |
| 2025-11-21 | $56.54 | $56.54 | 12,500 | — | — |
| 2025-11-20 | $56.01 | $56.01 | 15,300 | — | — |
| 2025-11-19 | $56.89 | $56.89 | 18,000 | — | — |
| 2025-11-18 | $57.10 | $57.10 | 16,000 | — | — |
| 2025-11-17 | $57.36 | $57.36 | 11,200 | — | — |
| 2025-11-14 | $58.10 | $58.10 | 7,800 | — | — |
| 2025-11-13 | $58.78 | $58.78 | 10,500 | — | — |
| 2025-11-12 | $59.35 | $59.35 | 6,900 | — | — |
| 2025-11-11 | $59.57 | $59.57 | 12,800 | — | — |
| 2025-11-10 | $59.42 | $59.42 | 16,300 | — | — |
| 2025-11-07 | $58.98 | $58.98 | 19,800 | — | — |
| 2025-11-06 | $58.13 | $58.13 | 12,600 | — | — |
| 2025-11-05 | $57.86 | $57.86 | 8,900 | — | — |
| 2025-11-04 | $57.93 | $57.93 | 13,500 | — | — |
| 2025-11-03 | $58.22 | $58.22 | 10,500 | — | — |
| 2025-10-31 | $57.87 | $57.87 | 11,500 | — | — |
| 2025-10-30 | $57.51 | $57.51 | 23,900 | — | — |
| 2025-10-29 | $58.24 | $58.24 | 11,800 | — | — |
| 2025-10-28 | $59.17 | $59.17 | 10,700 | — | — |
| 2025-10-27 | $59.50 | $59.50 | 11,400 | — | — |
| 2025-10-24 | $59.51 | $59.51 | 24,500 | — | — |
| 2025-10-23 | $58.28 | $58.28 | 8,500 | — | — |
| 2025-10-22 | $58.35 | $58.35 | 12,700 | — | — |
| 2025-10-21 | $58.83 | $58.83 | 8,000 | — | — |
| 2025-10-20 | $58.07 | $58.07 | 18,700 | — | — |
| 2025-10-17 | $58.45 | $58.45 | 23,200 | — | — |
| 2025-10-16 | $57.67 | $57.67 | 19,700 | — | — |
| 2025-10-15 | $58.98 | $58.98 | 16,200 | — | — |
| 2025-10-14 | $58.84 | $58.84 | 30,900 | — | — |
| 2025-10-13 | $60.01 | $60.01 | 11,700 | — | — |
| 2025-10-10 | $59.54 | $59.54 | 27,800 | — | — |
| 2025-10-09 | $60.56 | $60.56 | 8,600 | — | — |
| 2025-10-08 | $61.47 | $61.47 | 22,900 | — | — |
| 2025-10-07 | $60.62 | $60.62 | 21,800 | — | — |
| 2025-10-06 | $61.30 | $61.30 | 18,200 | — | — |
| 2025-10-03 | $62.00 | $62.00 | 13,700 | — | — |
| 2025-10-02 | $62.70 | $62.70 | 12,800 | — | — |
| 2025-10-01 | $63.54 | $63.54 | 10,600 | — | — |
| 2025-09-30 | $64.00 | $64.00 | 26,400 | — | — |
| 2025-09-29 | $65.00 | $65.00 | 26,000 | — | — |
| 2025-09-26 | $64.22 | $64.22 | 7,500 | — | — |
| 2025-09-25 | $63.54 | $63.54 | 7,900 | — | — |
| 2025-09-24 | $64.15 | $64.15 | 14,800 | — | — |
| 2025-09-23 | $63.87 | $63.87 | 10,200 | — | — |
| 2025-09-22 | $63.75 | $63.75 | 12,000 | — | — |
| 2025-09-19 | $64.19 | $64.19 | 14,500 | — | — |
| 2025-09-18 | $64.04 | $64.04 | 3,600 | — | — |
| 2025-09-17 | $63.76 | $63.76 | 10,000 | — | — |
| 2025-09-16 | $64.45 | $64.45 | 11,600 | — | — |
| 2025-09-15 | $64.49 | $64.49 | 8,300 | — | — |
| 2025-09-12 | $64.01 | $64.01 | 8,800 | — | — |
| 2025-09-11 | $64.51 | $64.51 | 10,000 | — | — |
| 2025-09-10 | $63.40 | $63.40 | 11,200 | — | — |
| 2025-09-09 | $64.19 | $64.19 | 11,200 | — | — |
| 2025-09-08 | $64.00 | $64.00 | 9,300 | — | — |
| 2025-09-05 | $63.89 | $63.89 | 38,600 | — | — |
| 2025-09-04 | $64.73 | $64.73 | 4,100 | — | — |
| 2025-09-03 | $64.73 | $64.73 | 6,200 | — | — |
| 2025-09-02 | $65.72 | $65.72 | 12,900 | — | — |
| 2025-08-29 | $64.55 | $64.55 | 8,900 | — | — |
| 2025-08-28 | $64.21 | $64.21 | 4,700 | — | — |
| 2025-08-27 | $64.39 | $64.39 | 9,400 | — | — |
| 2025-08-26 | $64.08 | $64.08 | 10,400 | — | — |
| 2025-08-25 | $64.35 | $64.35 | 7,200 | — | — |
| 2025-08-22 | $65.04 | $65.04 | 12,900 | — | — |
| 2025-08-21 | $63.87 | $63.87 | 4,700 | — | — |
| 2025-08-20 | $64.76 | $64.76 | 6,300 | — | — |
| 2025-08-19 | $64.92 | $64.92 | 5,900 | — | — |
| 2025-08-18 | $65.07 | $65.07 | 9,400 | — | — |
| 2025-08-15 | $66.16 | $66.16 | 6,200 | — | — |
| 2025-08-14 | $66.27 | $66.27 | 10,800 | — | — |
| 2025-08-13 | $67.67 | $67.67 | 40,900 | — | — |
| 2025-08-12 | $68.20 | $68.20 | 49,100 | — | — |
| 2025-08-11 | $65.00 | $65.00 | 15,300 | — | — |
| 2025-08-08 | $62.25 | $62.25 | 23,100 | — | — |
| 2025-08-07 | $63.85 | $63.85 | 10,700 | — | — |
| 2025-08-06 | $63.38 | $63.38 | 6,800 | — | — |
| 2025-08-05 | $63.94 | $63.94 | 7,100 | — | — |
| 2025-08-04 | $63.30 | $63.30 | 13,900 | — | — |
| 2025-08-01 | $61.63 | $61.63 | 10,800 | — | — |
| 2025-07-31 | $62.02 | $62.02 | 32,600 | — | — |
| 2025-07-30 | $62.30 | $62.30 | 6,700 | — | — |
| 2025-07-29 | $63.49 | $63.49 | 12,000 | — | — |
| 2025-07-28 | $63.65 | $63.65 | 7,600 | — | — |
| 2025-07-25 | $62.69 | $62.69 | 7,200 | — | — |
| 2025-07-24 | $63.59 | $63.59 | 15,500 | — | — |
| 2025-07-23 | $64.60 | $64.60 | 7,600 | — | — |
| 2025-07-22 | $63.50 | $63.50 | 2,400 | — | — |
| 2025-07-21 | $63.40 | $63.40 | 4,500 | — | — |
| 2025-07-18 | $63.54 | $63.54 | 3,100 | — | — |
| 2025-07-17 | $64.26 | $64.26 | 5,200 | — | — |
| 2025-07-16 | $62.85 | $62.85 | 10,700 | — | — |
| 2025-07-15 | $62.03 | $62.03 | 10,700 | — | — |
| 2025-07-14 | $62.55 | $62.55 | 4,700 | — | — |
| 2025-07-11 | $63.18 | $63.18 | 4,300 | — | — |
| 2025-07-10 | $63.88 | $63.88 | 8,900 | — | — |
| 2025-07-09 | $63.63 | $63.63 | 6,000 | — | — |
| 2025-07-08 | $63.50 | $63.50 | 8,700 | — | — |
| 2025-07-07 | $64.10 | $64.10 | 18,100 | — | — |
| 2025-07-03 | $65.10 | $65.10 | 3,100 | — | — |
| 2025-07-02 | $65.85 | $65.85 | 15,900 | — | — |
| 2025-07-01 | $63.16 | $63.16 | 39,400 | — | — |
| 2025-06-30 | $63.69 | $63.69 | 11,000 | — | — |
| 2025-06-27 | $62.38 | $62.38 | 8,500 | — | — |
| 2025-06-26 | $62.05 | $62.05 | 23,200 | — | — |
| 2025-06-25 | $62.76 | $62.76 | 5,900 | — | — |
| 2025-06-24 | $62.51 | $62.51 | 11,100 | — | — |
| 2025-06-23 | $61.93 | $61.93 | 9,200 | — | — |
| 2025-06-20 | $62.35 | $62.35 | 17,600 | — | — |
| 2025-06-18 | $62.11 | $62.11 | 7,100 | — | — |
| 2025-06-17 | $61.51 | $61.51 | 15,000 | — | — |
| 2025-06-16 | $64.25 | $64.25 | 5,500 | — | — |
| 2025-06-13 | $62.35 | $62.35 | 16,200 | — | — |
| 2025-06-12 | $64.46 | $64.46 | 4,200 | — | — |
| 2025-06-11 | $63.98 | $63.98 | 6,200 | — | — |
| 2025-06-10 | $63.85 | $63.85 | 21,400 | — | — |
| 2025-06-09 | $65.27 | $65.27 | 10,700 | — | — |
| 2025-06-06 | $63.05 | $63.05 | 18,600 | — | — |
| 2025-06-05 | $62.86 | $62.86 | 9,100 | — | — |
| 2025-06-04 | $64.12 | $64.12 | 8,700 | — | — |
| 2025-06-03 | $64.31 | $64.31 | 11,200 | — | — |
| 2025-06-02 | $64.02 | $64.02 | 21,900 | — | — |
| 2025-05-30 | $64.46 | $64.46 | 2,100 | — | — |
| 2025-05-29 | $66.70 | $66.70 | 4,600 | — | — |
| 2025-05-28 | $65.30 | $65.30 | 8,000 | — | — |
| 2025-05-27 | $66.15 | $66.15 | 18,300 | — | — |
| 2025-05-23 | $63.36 | $63.36 | 3,200 | — | — |
| 2025-05-22 | $64.16 | $64.16 | 12,700 | — | — |
| 2025-05-21 | $65.39 | $65.39 | 8,300 | — | — |
| 2025-05-20 | $66.62 | $66.62 | 16,700 | — | — |
| 2025-05-19 | $64.67 | $64.67 | 6,100 | — | — |
| 2025-05-16 | $64.75 | $64.75 | 4,900 | — | — |
| 2025-05-15 | $64.17 | $64.17 | 6,300 | — | — |
| 2025-05-14 | $64.52 | $64.52 | 11,900 | — | — |
| 2025-05-13 | $64.22 | $64.22 | 17,700 | — | — |
| 2025-05-12 | $65.83 | $65.83 | 18,100 | — | — |
| 2025-05-09 | $64.50 | $64.50 | 48,900 | — | — |
| 2025-05-08 | $60.94 | $60.94 | 6,900 | — | — |
| 2025-05-07 | $60.20 | $60.20 | 3,500 | — | — |
| 2025-05-06 | $60.68 | $60.68 | 6,900 | — | — |
| 2025-05-05 | $60.67 | $60.67 | 7,500 | — | — |
| 2025-05-02 | $60.15 | $60.15 | 11,100 | — | — |
| 2025-05-01 | $59.64 | $59.64 | 6,200 | — | — |
| 2025-04-30 | $59.90 | $59.90 | 3,700 | — | — |
| 2025-04-29 | $59.97 | $59.97 | 5,700 | — | — |
| 2025-04-28 | $59.83 | $59.83 | 5,800 | — | — |
| 2025-04-25 | $59.67 | $59.67 | 5,500 | — | — |
| 2025-04-24 | $58.63 | $58.63 | 8,400 | — | — |
| 2025-04-23 | $58.41 | $58.41 | 7,000 | — | — |
| 2025-04-22 | $57.82 | $57.82 | 5,900 | — | — |
| 2025-04-21 | $58.63 | $58.63 | 9,500 | — | — |
| 2025-04-17 | $58.50 | $58.50 | 5,500 | — | — |
| 2025-04-16 | $59.72 | $59.72 | 21,100 | — | — |
| 2025-04-15 | $61.71 | $61.71 | 21,200 | — | — |
| 2025-04-14 | $61.32 | $61.32 | 21,100 | — | — |
| 2025-04-11 | $60.77 | $60.77 | 23,200 | — | — |
| 2025-04-10 | $59.43 | $59.43 | 34,800 | — | — |
| 2025-04-09 | $58.17 | $58.17 | 17,900 | — | — |
| 2025-04-08 | $55.41 | $55.41 | 20,800 | — | — |
| 2025-04-07 | $57.44 | $57.44 | 30,000 | — | — |
| 2025-04-04 | $58.38 | $58.38 | 49,800 | — | — |
| 2025-04-03 | $60.13 | $60.13 | 22,900 | — | — |
| 2025-04-02 | $61.32 | $61.32 | 8,700 | — | — |
| 2025-04-01 | $62.19 | $62.19 | 7,700 | — | — |
| 2025-03-31 | $60.50 | $60.50 | 16,900 | — | — |
| 2025-03-28 | $60.55 | $60.55 | 7,000 | — | — |
| 2025-03-27 | $61.41 | $61.41 | 6,700 | — | — |
| 2025-03-26 | $60.63 | $60.63 | 11,400 | — | — |
| 2025-03-25 | $60.80 | $60.80 | 38,500 | — | — |
| 2025-03-24 | $58.65 | $58.65 | 27,500 | — | — |
| 2025-03-21 | $58.40 | $58.40 | 15,600 | — | — |
| 2025-03-20 | $58.87 | $58.87 | 9,100 | — | — |
| 2025-03-19 | $57.45 | $57.45 | 7,400 | — | — |
| 2025-03-18 | $57.61 | $57.61 | 24,100 | — | — |
| 2025-03-17 | $57.02 | $57.02 | 27,700 | — | — |
| 2025-03-14 | $53.87 | $53.87 | 29,900 | — | — |
| 2025-03-13 | $53.77 | $53.77 | 12,800 | — | — |
| 2025-03-12 | $54.00 | $54.00 | 20,600 | — | — |
| 2025-03-11 | $54.20 | $54.20 | 14,900 | — | — |
| 2025-03-10 | $54.80 | $54.80 | 15,700 | — | — |
| 2025-03-07 | $56.50 | $56.50 | 12,800 | — | — |
| 2025-03-06 | $56.12 | $56.12 | 13,500 | — | — |
| 2025-03-05 | $56.89 | $56.89 | 14,900 | — | — |
| 2025-03-04 | $55.13 | $55.13 | 29,900 | — | — |
| 2025-03-03 | $56.10 | $56.10 | 16,800 | — | — |
| 2025-02-28 | $56.81 | $56.81 | 14,100 | — | — |
| 2025-02-27 | $57.61 | $57.61 | 11,700 | — | — |
| 2025-02-26 | $58.00 | $58.00 | 6,500 | — | — |
| 2025-02-25 | $58.76 | $58.76 | 16,700 | — | — |
| 2025-02-24 | $60.01 | $60.01 | 22,500 | — | — |
| 2025-02-21 | $60.52 | $60.52 | 10,000 | — | — |
| 2025-02-20 | $61.08 | $61.08 | 19,500 | — | — |
| 2025-02-19 | $60.99 | $60.99 | 10,000 | — | — |
| 2025-02-18 | $61.38 | $61.38 | 51,200 | — | — |
| 2025-02-14 | $62.89 | $62.89 | 21,500 | — | — |
| 2025-02-13 | $63.50 | $63.50 | 23,800 | — | — |
| 2025-02-12 | $62.41 | $62.41 | 6,300 | — | — |
| 2025-02-11 | $62.27 | $62.27 | 21,000 | — | — |
| 2025-02-10 | $62.75 | $62.75 | 11,300 | — | — |
| 2025-02-07 | $63.28 | $63.28 | 18,700 | — | — |
| 2025-02-06 | $62.99 | $62.99 | 7,500 | — | — |
| 2025-02-05 | $63.88 | $63.88 | 12,800 | — | — |
| 2025-02-04 | $62.73 | $62.73 | 7,700 | — | — |
| 2025-02-03 | $62.63 | $62.63 | 13,700 | — | — |
| 2025-01-31 | $61.92 | $61.92 | 15,300 | — | — |
| 2025-01-30 | $62.00 | $62.00 | 14,700 | — | — |
| 2025-01-29 | $60.91 | $60.91 | 21,400 | — | — |
| 2025-01-28 | $60.71 | $60.71 | 19,600 | — | — |
| 2025-01-27 | $61.09 | $61.09 | 25,800 | — | — |
| 2025-01-24 | $62.30 | $62.30 | 23,200 | — | — |
| 2025-01-23 | $59.74 | $59.74 | 20,000 | — | — |
| 2025-01-22 | $59.78 | $59.78 | 10,600 | — | — |
| 2025-01-21 | $61.00 | $61.00 | 13,200 | — | — |
| 2025-01-17 | $60.20 | $60.20 | 17,400 | — | — |
| 2025-01-16 | $61.64 | $61.64 | 18,100 | — | — |
| 2025-01-15 | $62.17 | $62.17 | 17,500 | — | — |
| 2025-01-14 | $60.99 | $60.99 | 14,100 | — | — |
| 2025-01-13 | $60.14 | $60.14 | 37,300 | — | — |
| 2025-01-10 | $60.06 | $60.06 | 35,100 | — | — |
| 2025-01-08 | $62.09 | $62.09 | 21,300 | — | — |
| 2025-01-07 | $60.61 | $60.61 | 23,100 | — | — |
| 2025-01-06 | $61.38 | $61.38 | 13,000 | — | — |
| 2025-01-03 | $61.89 | $61.89 | 19,200 | — | — |
| 2025-01-02 | $61.58 | $61.58 | 43,500 | — | — |