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
- 2005-05-05 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 | $48.56 | $106.16 | 652,000 | — | — |
| 2025-12-30 | $49.43 | $108.06 | 542,700 | — | — |
| 2025-12-29 | $49.54 | $108.30 | 416,900 | — | — |
| 2025-12-26 | $50.04 | $109.39 | 458,900 | — | — |
| 2025-12-24 | $49.52 | $108.26 | 303,800 | — | — |
| 2025-12-23 | $49.27 | $107.71 | 798,700 | — | — |
| 2025-12-22 | $50.12 | $109.57 | 742,100 | — | — |
| 2025-12-19 | $49.68 | $108.61 | 1,182,300 | — | — |
| 2025-12-18 | $50.53 | $110.46 | 848,000 | — | — |
| 2025-12-17 | $50.39 | $110.16 | 1,009,400 | — | — |
| 2025-12-16 | $50.70 | $110.84 | 1,031,300 | — | — |
| 2025-12-15 | $50.67 | $110.77 | 809,400 | — | — |
| 2025-12-12 | $50.73 | $110.90 | 915,100 | — | — |
| 2025-12-11 | $50.73 | $110.90 | 955,000 | — | — |
| 2025-12-10 | $50.46 | $110.31 | 1,972,800 | — | — |
| 2025-12-09 | $51.33 | $112.21 | 1,043,400 | — | — |
| 2025-12-08 | $50.66 | $110.75 | 1,857,300 | — | — |
| 2025-12-05 | $54.75 | $119.69 | 1,101,400 | — | — |
| 2025-12-04 | $53.47 | $116.89 | 1,630,700 | — | — |
| 2025-12-03 | $53.48 | $116.91 | 879,700 | — | — |
| 2025-12-02 | $51.09 | $111.69 | 720,900 | — | — |
| 2025-12-01 | $50.86 | $111.18 | 615,700 | — | — |
| 2025-11-28 | $50.50 | $110.40 | 288,300 | — | — |
| 2025-11-26 | $50.42 | $110.22 | 808,800 | — | — |
| 2025-11-25 | $50.34 | $110.05 | 781,400 | — | — |
| 2025-11-24 | $48.81 | $106.70 | 639,300 | — | — |
| 2025-11-21 | $47.95 | $104.82 | 753,800 | — | — |
| 2025-11-20 | $46.24 | $101.09 | 1,100,700 | — | — |
| 2025-11-19 | $46.89 | $102.51 | 1,621,400 | — | — |
| 2025-11-18 | $46.61 | $101.89 | 1,058,800 | — | — |
| 2025-11-17 | $47.64 | $104.15 | 802,400 | — | — |
| 2025-11-14 | $49.47 | $108.15 | 561,600 | — | — |
| 2025-11-13 | $50.08 | $109.48 | 516,600 | — | — |
| 2025-11-12 | $51.91 | $113.48 | 962,300 | — | — |
| 2025-11-11 | $51.37 | $112.30 | 502,000 | — | — |
| 2025-11-10 | $50.98 | $111.45 | 807,400 | — | — |
| 2025-11-07 | $50.52 | $110.44 | 701,000 | — | — |
| 2025-11-06 | $49.55 | $108.32 | 649,500 | — | — |
| 2025-11-05 | $49.63 | $108.50 | 609,800 | — | — |
| 2025-11-04 | $48.46 | $105.94 | 706,400 | — | — |
| 2025-11-03 | $48.33 | $105.65 | 729,800 | — | — |
| 2025-10-31 | $48.80 | $105.59 | 1,445,100 | — | — |
| 2025-10-30 | $48.77 | $105.52 | 698,100 | — | — |
| 2025-10-29 | $47.86 | $103.55 | 1,194,900 | — | — |
| 2025-10-28 | $49.01 | $106.04 | 776,900 | — | — |
| 2025-10-27 | $50.28 | $108.79 | 774,400 | — | — |
| 2025-10-24 | $49.21 | $106.48 | 1,152,800 | — | — |
| 2025-10-23 | $49.12 | $106.28 | 1,868,900 | — | — |
| 2025-10-22 | $49.79 | $107.73 | 1,481,500 | — | — |
| 2025-10-21 | $50.92 | $110.18 | 840,900 | — | — |
| 2025-10-20 | $50.00 | $108.18 | 433,400 | — | — |
| 2025-10-17 | $48.63 | $105.22 | 563,200 | — | — |
| 2025-10-16 | $48.64 | $105.24 | 804,200 | — | — |
| 2025-10-15 | $49.81 | $107.77 | 784,800 | — | — |
| 2025-10-14 | $49.68 | $107.49 | 722,600 | — | — |
| 2025-10-13 | $49.20 | $106.45 | 707,700 | — | — |
| 2025-10-10 | $47.86 | $103.55 | 1,008,700 | — | — |
| 2025-10-09 | $49.17 | $106.39 | 568,000 | — | — |
| 2025-10-08 | $49.11 | $106.26 | 553,800 | — | — |
| 2025-10-07 | $49.89 | $107.95 | 945,500 | — | — |
| 2025-10-06 | $50.53 | $109.33 | 624,100 | — | — |
| 2025-10-03 | $51.79 | $112.06 | 1,026,100 | — | — |
| 2025-10-02 | $52.26 | $113.07 | 601,600 | — | — |
| 2025-10-01 | $51.53 | $111.50 | 923,000 | — | — |
| 2025-09-30 | $52.78 | $114.20 | 944,300 | — | — |
| 2025-09-29 | $53.12 | $114.94 | 730,500 | — | — |
| 2025-09-26 | $53.96 | $116.75 | 385,500 | — | — |
| 2025-09-25 | $53.73 | $116.26 | 809,400 | — | — |
| 2025-09-24 | $54.97 | $118.94 | 408,300 | — | — |
| 2025-09-23 | $56.13 | $121.45 | 547,300 | — | — |
| 2025-09-22 | $56.43 | $122.10 | 773,500 | — | — |
| 2025-09-19 | $56.83 | $122.96 | 1,978,800 | — | — |
| 2025-09-18 | $57.22 | $123.81 | 928,000 | — | — |
| 2025-09-17 | $55.61 | $120.32 | 938,100 | — | — |
| 2025-09-16 | $54.32 | $117.53 | 848,900 | — | — |
| 2025-09-15 | $54.14 | $117.14 | 1,071,500 | — | — |
| 2025-09-12 | $55.59 | $120.28 | 686,900 | — | — |
| 2025-09-11 | $56.69 | $122.66 | 994,900 | — | — |
| 2025-09-10 | $55.65 | $120.41 | 1,088,500 | — | — |
| 2025-09-09 | $55.22 | $119.48 | 716,500 | — | — |
| 2025-09-08 | $56.17 | $121.53 | 897,000 | — | — |
| 2025-09-05 | $56.42 | $122.08 | 770,700 | — | — |
| 2025-09-04 | $56.82 | $122.94 | 949,400 | — | — |
| 2025-09-03 | $54.99 | $118.98 | 920,700 | — | — |
| 2025-09-02 | $56.38 | $121.99 | 734,200 | — | — |
| 2025-08-29 | $57.16 | $123.68 | 749,600 | — | — |
| 2025-08-28 | $57.75 | $124.95 | 479,300 | — | — |
| 2025-08-27 | $57.70 | $124.85 | 899,700 | — | — |
| 2025-08-26 | $57.44 | $124.28 | 1,003,000 | — | — |
| 2025-08-25 | $56.76 | $122.81 | 1,036,900 | — | — |
| 2025-08-22 | $55.99 | $121.15 | 1,256,100 | — | — |
| 2025-08-21 | $53.23 | $115.17 | 552,200 | — | — |
| 2025-08-20 | $53.40 | $115.54 | 632,600 | — | — |
| 2025-08-19 | $53.74 | $116.28 | 640,000 | — | — |
| 2025-08-18 | $53.57 | $115.91 | 471,600 | — | — |
| 2025-08-15 | $54.01 | $116.86 | 530,300 | — | — |
| 2025-08-14 | $55.32 | $119.70 | 644,400 | — | — |
| 2025-08-13 | $55.41 | $119.89 | 998,400 | — | — |
| 2025-08-12 | $53.98 | $116.80 | 962,000 | — | — |
| 2025-08-11 | $51.53 | $111.50 | 816,500 | — | — |
| 2025-08-08 | $51.80 | $112.08 | 1,093,200 | — | — |
| 2025-08-07 | $51.28 | $110.95 | 432,600 | — | — |
| 2025-08-06 | $51.68 | $111.82 | 608,800 | — | — |
| 2025-08-05 | $51.89 | $112.27 | 875,600 | — | — |
| 2025-08-04 | $51.21 | $110.80 | 799,900 | — | — |
| 2025-08-01 | $50.19 | $107.51 | 1,327,300 | — | — |
| 2025-07-31 | $51.98 | $111.35 | 770,600 | — | — |
| 2025-07-30 | $53.13 | $113.81 | 1,102,900 | — | — |
| 2025-07-29 | $52.96 | $113.45 | 1,489,600 | — | — |
| 2025-07-28 | $54.33 | $116.38 | 1,647,700 | — | — |
| 2025-07-25 | $54.85 | $117.50 | 989,900 | — | — |
| 2025-07-24 | $54.61 | $116.98 | 1,340,100 | — | — |
| 2025-07-23 | $54.97 | $117.75 | 959,900 | — | — |
| 2025-07-22 | $53.78 | $115.20 | 694,100 | — | — |
| 2025-07-21 | $52.77 | $113.04 | 1,312,200 | — | — |
| 2025-07-18 | $54.35 | $116.43 | 773,400 | — | — |
| 2025-07-17 | $54.16 | $116.02 | 1,234,800 | — | — |
| 2025-07-16 | $52.59 | $112.66 | 939,200 | — | — |
| 2025-07-15 | $51.94 | $111.26 | 1,137,100 | — | — |
| 2025-07-14 | $53.21 | $113.98 | 1,045,500 | — | — |
| 2025-07-11 | $51.92 | $111.22 | 1,242,000 | — | — |
| 2025-07-10 | $52.01 | $111.41 | 1,020,000 | — | — |
| 2025-07-09 | $50.83 | $108.89 | 919,700 | — | — |
| 2025-07-08 | $50.06 | $107.24 | 1,054,500 | — | — |
| 2025-07-07 | $49.80 | $106.68 | 871,500 | — | — |
| 2025-07-03 | $50.37 | $107.90 | 788,400 | — | — |
| 2025-07-02 | $50.02 | $107.15 | 1,184,500 | — | — |
| 2025-07-01 | $48.77 | $104.47 | 939,400 | — | — |
| 2025-06-30 | $47.98 | $102.78 | 877,600 | — | — |
| 2025-06-27 | $47.87 | $102.54 | 2,751,700 | — | — |
| 2025-06-26 | $47.59 | $101.94 | 700,600 | — | — |
| 2025-06-25 | $46.83 | $100.32 | 983,200 | — | — |
| 2025-06-24 | $46.69 | $100.02 | 953,900 | — | — |
| 2025-06-23 | $45.33 | $97.10 | 920,400 | — | — |
| 2025-06-20 | $43.64 | $93.48 | 911,200 | — | — |
| 2025-06-18 | $43.55 | $93.29 | 662,700 | — | — |
| 2025-06-17 | $42.95 | $92.01 | 621,800 | — | — |
| 2025-06-16 | $44.17 | $94.62 | 739,500 | — | — |
| 2025-06-13 | $43.14 | $92.41 | 673,600 | — | — |
| 2025-06-12 | $44.20 | $94.68 | 671,500 | — | — |
| 2025-06-11 | $43.81 | $93.85 | 859,100 | — | — |
| 2025-06-10 | $42.71 | $91.49 | 762,500 | — | — |
| 2025-06-09 | $43.94 | $94.13 | 1,159,000 | — | — |
| 2025-06-06 | $44.89 | $96.16 | 673,100 | — | — |
| 2025-06-05 | $43.50 | $93.18 | 1,013,200 | — | — |
| 2025-06-04 | $43.22 | $92.58 | 1,003,100 | — | — |
| 2025-06-03 | $43.68 | $93.57 | 1,352,800 | — | — |
| 2025-06-02 | $42.92 | $91.94 | 616,900 | — | — |
| 2025-05-30 | $43.40 | $92.97 | 1,218,800 | — | — |
| 2025-05-29 | $44.26 | $94.81 | 527,700 | — | — |
| 2025-05-28 | $44.10 | $94.47 | 746,300 | — | — |
| 2025-05-27 | $44.55 | $95.43 | 649,400 | — | — |
| 2025-05-23 | $43.00 | $92.11 | 518,700 | — | — |
| 2025-05-22 | $43.15 | $92.43 | 818,900 | — | — |
| 2025-05-21 | $42.84 | $91.77 | 1,049,700 | — | — |
| 2025-05-20 | $45.02 | $96.44 | 530,000 | — | — |
| 2025-05-19 | $46.03 | $98.60 | 643,500 | — | — |
| 2025-05-16 | $46.36 | $99.31 | 970,800 | — | — |
| 2025-05-15 | $46.21 | $98.99 | 581,000 | — | — |
| 2025-05-14 | $46.47 | $99.55 | 595,100 | — | — |
| 2025-05-13 | $46.38 | $99.35 | 1,915,100 | — | — |
| 2025-05-12 | $45.98 | $98.50 | 1,981,000 | — | — |
| 2025-05-09 | $42.54 | $91.13 | 807,500 | — | — |
| 2025-05-08 | $43.00 | $92.11 | 1,483,300 | — | — |
| 2025-05-07 | $40.68 | $87.14 | 960,800 | — | — |
| 2025-05-06 | $39.98 | $85.64 | 1,403,200 | — | — |
| 2025-05-05 | $40.49 | $86.74 | 815,500 | — | — |
| 2025-05-02 | $41.39 | $87.59 | 1,013,700 | — | — |
| 2025-05-01 | $39.42 | $83.42 | 827,700 | — | — |
| 2025-04-30 | $38.90 | $82.32 | 782,800 | — | — |
| 2025-04-29 | $38.99 | $82.51 | 799,200 | — | — |
| 2025-04-28 | $39.15 | $82.85 | 926,100 | — | — |
| 2025-04-25 | $38.64 | $81.77 | 2,016,500 | — | — |
| 2025-04-24 | $39.87 | $84.38 | 2,011,500 | — | — |
| 2025-04-23 | $37.93 | $80.27 | 1,802,700 | — | — |
| 2025-04-22 | $36.40 | $77.03 | 1,217,000 | — | — |
| 2025-04-21 | $34.41 | $72.82 | 658,500 | — | — |
| 2025-04-17 | $35.54 | $75.21 | 695,800 | — | — |
| 2025-04-16 | $34.87 | $73.79 | 651,100 | — | — |
| 2025-04-15 | $35.80 | $75.76 | 981,300 | — | — |
| 2025-04-14 | $35.58 | $75.30 | 1,198,100 | — | — |
| 2025-04-11 | $34.67 | $73.37 | 1,721,000 | — | — |
| 2025-04-10 | $34.97 | $74.01 | 2,358,600 | — | — |
| 2025-04-09 | $38.44 | $81.35 | 2,579,500 | — | — |
| 2025-04-08 | $33.41 | $70.70 | 1,663,900 | — | — |
| 2025-04-07 | $34.04 | $72.04 | 3,497,700 | — | — |
| 2025-04-04 | $35.24 | $74.58 | 2,458,800 | — | — |
| 2025-04-03 | $38.62 | $81.73 | 3,689,800 | — | — |
| 2025-04-02 | $45.48 | $96.25 | 1,127,400 | — | — |
| 2025-04-01 | $43.82 | $92.73 | 783,500 | — | — |
| 2025-03-31 | $43.30 | $91.63 | 886,500 | — | — |
| 2025-03-28 | $43.17 | $91.36 | 852,800 | — | — |
| 2025-03-27 | $44.81 | $94.83 | 685,900 | — | — |
| 2025-03-26 | $46.18 | $97.73 | 540,200 | — | — |
| 2025-03-25 | $46.83 | $99.10 | 675,600 | — | — |
| 2025-03-24 | $47.07 | $99.61 | 675,500 | — | — |
| 2025-03-21 | $45.91 | $97.16 | 1,687,300 | — | — |
| 2025-03-20 | $45.77 | $96.86 | 876,900 | — | — |
| 2025-03-19 | $46.57 | $98.55 | 1,003,100 | — | — |
| 2025-03-18 | $46.14 | $97.64 | 900,000 | — | — |
| 2025-03-17 | $45.72 | $96.76 | 893,400 | — | — |
| 2025-03-14 | $44.93 | $95.08 | 1,969,100 | — | — |
| 2025-03-13 | $44.93 | $95.08 | 1,300,200 | — | — |
| 2025-03-12 | $45.84 | $97.01 | 1,534,200 | — | — |
| 2025-03-11 | $45.99 | $97.33 | 1,750,900 | — | — |
| 2025-03-10 | $44.85 | $94.91 | 2,328,300 | — | — |
| 2025-03-07 | $48.94 | $103.57 | 1,995,300 | — | — |
| 2025-03-06 | $47.61 | $100.76 | 2,066,200 | — | — |
| 2025-03-05 | $48.39 | $102.41 | 1,644,700 | — | — |
| 2025-03-04 | $46.51 | $98.43 | 1,833,700 | — | — |
| 2025-03-03 | $48.73 | $103.13 | 1,068,000 | — | — |
| 2025-02-28 | $50.15 | $106.13 | 999,400 | — | — |
| 2025-02-27 | $48.60 | $102.85 | 803,100 | — | — |
| 2025-02-26 | $49.58 | $104.92 | 712,500 | — | — |
| 2025-02-25 | $48.94 | $103.57 | 1,050,000 | — | — |
| 2025-02-24 | $49.24 | $104.20 | 1,374,400 | — | — |
| 2025-02-21 | $49.54 | $104.84 | 1,206,100 | — | — |
| 2025-02-20 | $52.02 | $110.09 | 1,414,400 | — | — |
| 2025-02-19 | $53.91 | $114.09 | 1,191,200 | — | — |
| 2025-02-18 | $54.71 | $115.78 | 1,107,400 | — | — |
| 2025-02-14 | $55.24 | $116.90 | 730,300 | — | — |
| 2025-02-13 | $53.97 | $114.21 | 704,500 | — | — |
| 2025-02-12 | $53.62 | $113.47 | 1,174,300 | — | — |
| 2025-02-11 | $52.23 | $110.53 | 881,200 | — | — |
| 2025-02-10 | $52.25 | $110.57 | 583,500 | — | — |
| 2025-02-07 | $53.22 | $111.57 | 1,036,300 | — | — |
| 2025-02-06 | $54.59 | $114.44 | 568,800 | — | — |
| 2025-02-05 | $53.73 | $112.64 | 1,048,000 | — | — |
| 2025-02-04 | $52.20 | $109.43 | 772,500 | — | — |
| 2025-02-03 | $52.99 | $111.09 | 1,009,200 | — | — |
| 2025-01-31 | $54.37 | $113.98 | 1,525,900 | — | — |
| 2025-01-30 | $55.16 | $115.64 | 1,984,500 | — | — |
| 2025-01-29 | $52.72 | $110.52 | 1,265,300 | — | — |
| 2025-01-28 | $53.63 | $112.43 | 866,000 | — | — |
| 2025-01-27 | $52.65 | $110.37 | 774,700 | — | — |
| 2025-01-24 | $53.90 | $113.00 | 637,000 | — | — |
| 2025-01-23 | $53.20 | $111.53 | 1,047,200 | — | — |
| 2025-01-22 | $54.12 | $113.46 | 1,302,000 | — | — |
| 2025-01-21 | $53.40 | $111.95 | 985,600 | — | — |
| 2025-01-17 | $51.15 | $107.23 | 890,800 | — | — |
| 2025-01-16 | $49.69 | $104.17 | 854,900 | — | — |
| 2025-01-15 | $49.73 | $104.25 | 1,400,800 | — | — |
| 2025-01-14 | $46.89 | $98.30 | 1,324,700 | — | — |
| 2025-01-13 | $45.78 | $95.97 | 1,041,800 | — | — |
| 2025-01-10 | $47.30 | $99.16 | 1,205,200 | — | — |
| 2025-01-08 | $50.02 | $104.86 | 680,700 | — | — |
| 2025-01-07 | $50.20 | $105.24 | 881,100 | — | — |
| 2025-01-06 | $50.46 | $105.78 | 1,596,400 | — | — |
| 2025-01-03 | $49.47 | $103.71 | 993,600 | — | — |
| 2025-01-02 | $50.74 | $106.37 | 614,300 | — | — |