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
- 2003-10-07 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 | $68.01 | $107.11 | 1,400 | — | — |
| 2025-12-30 | $68.12 | $107.28 | 6,100 | — | — |
| 2025-12-29 | $68.78 | $108.32 | 16,600 | — | — |
| 2025-12-26 | $68.10 | $106.49 | 400 | — | — |
| 2025-12-24 | $68.36 | $106.90 | 500 | — | — |
| 2025-12-23 | $68.54 | $107.18 | 1,900 | — | — |
| 2025-12-22 | $68.57 | $107.23 | 2,300 | — | — |
| 2025-12-19 | $67.92 | $106.21 | 4,600 | — | — |
| 2025-12-18 | $68.73 | $107.48 | 1,700 | — | — |
| 2025-12-17 | $68.56 | $107.21 | 7,700 | — | — |
| 2025-12-16 | $67.96 | $106.27 | 1,900 | — | — |
| 2025-12-15 | $68.22 | $106.68 | 20,100 | — | — |
| 2025-12-12 | $66.55 | $104.07 | 3,300 | — | — |
| 2025-12-11 | $66.00 | $103.21 | 4,800 | — | — |
| 2025-12-10 | $63.76 | $99.71 | 2,100 | — | — |
| 2025-12-09 | $63.24 | $98.89 | 3,100 | — | — |
| 2025-12-08 | $63.54 | $99.36 | 2,200 | — | — |
| 2025-12-05 | $63.01 | $98.53 | 2,200 | — | — |
| 2025-12-04 | $63.01 | $98.53 | 4,000 | — | — |
| 2025-12-03 | $64.21 | $100.41 | 1,200 | — | — |
| 2025-12-02 | $66.34 | $103.74 | 7,000 | — | — |
| 2025-12-01 | $66.07 | $103.32 | 4,400 | — | — |
| 2025-11-28 | $67.31 | $105.26 | 500 | — | — |
| 2025-11-26 | $67.45 | $105.48 | 1,100 | — | — |
| 2025-11-25 | $67.20 | $105.08 | 1,500 | — | — |
| 2025-11-24 | $66.93 | $104.66 | 2,200 | — | — |
| 2025-11-21 | $68.00 | $106.34 | 1,900 | — | — |
| 2025-11-20 | $67.46 | $105.49 | 1,900 | — | — |
| 2025-11-19 | $66.78 | $104.43 | 14,400 | — | — |
| 2025-11-18 | $64.37 | $100.66 | 6,800 | — | — |
| 2025-11-17 | $64.21 | $100.41 | 6,600 | — | — |
| 2025-11-14 | $65.02 | $101.68 | 1,100 | — | — |
| 2025-11-13 | $65.71 | $102.75 | 4,800 | — | — |
| 2025-11-12 | $65.43 | $102.32 | 1,400 | — | — |
| 2025-11-11 | $65.62 | $102.61 | 8,000 | — | — |
| 2025-11-10 | $64.37 | $100.66 | 4,300 | — | — |
| 2025-11-07 | $64.76 | $101.27 | 6,700 | — | — |
| 2025-11-06 | $63.94 | $99.99 | 3,400 | — | — |
| 2025-11-05 | $63.03 | $98.56 | 14,100 | — | — |
| 2025-11-04 | $63.73 | $99.66 | 5,400 | — | — |
| 2025-11-03 | $63.35 | $99.06 | 3,300 | — | — |
| 2025-10-31 | $63.97 | $100.03 | 3,500 | — | — |
| 2025-10-30 | $64.41 | $100.72 | 5,500 | — | — |
| 2025-10-29 | $63.80 | $99.77 | 2,900 | — | — |
| 2025-10-28 | $66.29 | $103.66 | 1,800 | — | — |
| 2025-10-27 | $66.60 | $104.15 | 5,200 | — | — |
| 2025-10-24 | $66.85 | $104.54 | 2,100 | — | — |
| 2025-10-23 | $67.01 | $104.79 | 1,500 | — | — |
| 2025-10-22 | $68.50 | $107.12 | 1,600 | — | — |
| 2025-10-21 | $67.13 | $104.97 | 700 | — | — |
| 2025-10-20 | $68.05 | $106.41 | 600 | — | — |
| 2025-10-17 | $67.31 | $105.26 | 5,900 | — | — |
| 2025-10-16 | $66.13 | $103.41 | 3,800 | — | — |
| 2025-10-15 | $64.81 | $101.35 | 3,300 | — | — |
| 2025-10-14 | $65.33 | $102.16 | 1,400 | — | — |
| 2025-10-13 | $65.16 | $101.19 | 3,100 | — | — |
| 2025-10-10 | $66.65 | $103.50 | 2,300 | — | — |
| 2025-10-09 | $65.52 | $101.75 | 1,900 | — | — |
| 2025-10-08 | $66.03 | $102.54 | 2,200 | — | — |
| 2025-10-07 | $66.57 | $103.38 | 2,900 | — | — |
| 2025-10-06 | $68.17 | $105.87 | 5,900 | — | — |
| 2025-10-03 | $68.62 | $106.56 | 2,500 | — | — |
| 2025-10-02 | $67.80 | $105.29 | 2,800 | — | — |
| 2025-10-01 | $67.70 | $105.14 | 12,700 | — | — |
| 2025-09-30 | $66.72 | $103.61 | 9,900 | — | — |
| 2025-09-29 | $66.40 | $103.12 | 2,900 | — | — |
| 2025-09-26 | $65.44 | $101.63 | 6,300 | — | — |
| 2025-09-25 | $64.89 | $100.77 | 2,600 | — | — |
| 2025-09-24 | $64.99 | $100.93 | 9,300 | — | — |
| 2025-09-23 | $64.39 | $99.99 | 2,700 | — | — |
| 2025-09-22 | $64.72 | $100.51 | 3,700 | — | — |
| 2025-09-19 | $65.80 | $102.18 | 2,200 | — | — |
| 2025-09-18 | $66.35 | $103.04 | 3,300 | — | — |
| 2025-09-17 | $66.90 | $103.89 | 1,600 | — | — |
| 2025-09-16 | $66.54 | $103.33 | 700 | — | — |
| 2025-09-15 | $65.84 | $102.25 | 3,000 | — | — |
| 2025-09-12 | $68.79 | $106.83 | 6,500 | — | — |
| 2025-09-11 | $69.75 | $108.32 | 4,500 | — | — |
| 2025-09-10 | $68.50 | $106.38 | 2,100 | — | — |
| 2025-09-09 | $69.62 | $108.12 | 1,500 | — | — |
| 2025-09-08 | $70.05 | $108.78 | 1,800 | — | — |
| 2025-09-05 | $71.16 | $110.51 | 800 | — | — |
| 2025-09-04 | $69.99 | $108.69 | 3,900 | — | — |
| 2025-09-03 | $70.12 | $108.89 | 2,100 | — | — |
| 2025-09-02 | $68.52 | $106.41 | 1,400 | — | — |
| 2025-08-29 | $70.12 | $108.89 | 2,200 | — | — |
| 2025-08-28 | $69.99 | $108.69 | 1,500 | — | — |
| 2025-08-27 | $70.19 | $109.00 | 0 | — | — |
| 2025-08-26 | $70.19 | $109.00 | 700 | — | — |
| 2025-08-25 | $70.57 | $109.59 | 2,000 | — | — |
| 2025-08-22 | $72.26 | $112.22 | 7,400 | — | — |
| 2025-08-21 | $71.00 | $110.26 | 2,200 | — | — |
| 2025-08-20 | $69.40 | $107.78 | 5,000 | — | — |
| 2025-08-19 | $68.97 | $107.11 | 1,000 | — | — |
| 2025-08-18 | $68.30 | $106.07 | 1,600 | — | — |
| 2025-08-15 | $69.92 | $108.58 | 0 | — | — |
| 2025-08-14 | $69.92 | $108.58 | 1,700 | — | — |
| 2025-08-13 | $70.61 | $109.65 | 7,600 | — | — |
| 2025-08-12 | $69.91 | $108.57 | 1,000 | — | — |
| 2025-08-11 | $69.15 | $107.39 | 2,700 | — | — |
| 2025-08-08 | $70.50 | $109.48 | 1,700 | — | — |
| 2025-08-07 | $70.33 | $109.22 | 6,300 | — | — |
| 2025-08-06 | $69.97 | $108.66 | 2,700 | — | — |
| 2025-08-05 | $70.36 | $109.27 | 2,100 | — | — |
| 2025-08-04 | $70.36 | $109.27 | 7,300 | — | — |
| 2025-08-01 | $70.28 | $109.14 | 3,200 | — | — |
| 2025-07-31 | $70.74 | $109.86 | 7,800 | — | — |
| 2025-07-30 | $71.33 | $110.77 | 2,900 | — | — |
| 2025-07-29 | $72.49 | $112.57 | 1,100 | — | — |
| 2025-07-28 | $72.54 | $112.65 | 4,000 | — | — |
| 2025-07-25 | $71.60 | $111.19 | 1,300 | — | — |
| 2025-07-24 | $71.64 | $111.25 | 5,700 | — | — |
| 2025-07-23 | $72.37 | $112.39 | 500 | — | — |
| 2025-07-22 | $72.43 | $112.48 | 4,500 | — | — |
| 2025-07-21 | $70.76 | $109.89 | 16,500 | — | — |
| 2025-07-18 | $71.56 | $111.13 | 20,700 | — | — |
| 2025-07-17 | $72.78 | $113.02 | 700 | — | — |
| 2025-07-16 | $70.67 | $109.75 | 700 | — | — |
| 2025-07-15 | $70.89 | $110.09 | 6,900 | — | — |
| 2025-07-14 | $71.38 | $110.85 | 1,200 | — | — |
| 2025-07-11 | $72.28 | $112.25 | 2,600 | — | — |
| 2025-07-10 | $72.70 | $112.90 | 1,100 | — | — |
| 2025-07-09 | $72.15 | $112.05 | 4,600 | — | — |
| 2025-07-08 | $72.55 | $112.67 | 4,300 | — | — |
| 2025-07-07 | $73.06 | $113.46 | 2,200 | — | — |
| 2025-07-03 | $75.58 | $116.67 | 500 | — | — |
| 2025-07-02 | $75.71 | $116.87 | 3,600 | — | — |
| 2025-07-01 | $77.31 | $119.34 | 900 | — | — |
| 2025-06-30 | $75.51 | $116.57 | 3,200 | — | — |
| 2025-06-27 | $76.79 | $118.54 | 1,500 | — | — |
| 2025-06-26 | $77.65 | $119.87 | 3,900 | — | — |
| 2025-06-25 | $73.41 | $113.32 | 900 | — | — |
| 2025-06-24 | $74.44 | $114.91 | 3,900 | — | — |
| 2025-06-23 | $74.71 | $115.33 | 4,500 | — | — |
| 2025-06-20 | $73.44 | $113.37 | 1,700 | — | — |
| 2025-06-18 | $72.42 | $111.80 | 900 | — | — |
| 2025-06-17 | $72.88 | $112.51 | 1,300 | — | — |
| 2025-06-16 | $73.94 | $114.14 | 3,600 | — | — |
| 2025-06-13 | $73.15 | $112.92 | 6,900 | — | — |
| 2025-06-12 | $75.68 | $116.83 | 9,700 | — | — |
| 2025-06-11 | $75.30 | $116.24 | 13,500 | — | — |
| 2025-06-10 | $75.27 | $116.20 | 7,800 | — | — |
| 2025-06-09 | $75.10 | $115.93 | 5,700 | — | — |
| 2025-06-06 | $74.01 | $114.25 | 3,000 | — | — |
| 2025-06-05 | $72.80 | $112.38 | 1,500 | — | — |
| 2025-06-04 | $73.14 | $112.91 | 1,100 | — | — |
| 2025-06-03 | $73.66 | $113.71 | 700 | — | — |
| 2025-06-02 | $73.28 | $113.12 | 10,600 | — | — |
| 2025-05-30 | $72.34 | $111.67 | 1,400 | — | — |
| 2025-05-29 | $72.18 | $111.43 | 11,200 | — | — |
| 2025-05-28 | $71.17 | $109.87 | 5,200 | — | — |
| 2025-05-27 | $71.55 | $110.45 | 14,400 | — | — |
| 2025-05-23 | $71.09 | $109.74 | 3,400 | — | — |
| 2025-05-22 | $71.20 | $109.91 | 1,800 | — | — |
| 2025-05-21 | $72.50 | $111.92 | 3,200 | — | — |
| 2025-05-20 | $73.85 | $114.00 | 2,000 | — | — |
| 2025-05-19 | $74.62 | $115.19 | 10,700 | — | — |
| 2025-05-16 | $74.57 | $115.11 | 0 | — | — |
| 2025-05-15 | $74.57 | $115.11 | 4,600 | — | — |
| 2025-05-14 | $73.28 | $113.12 | 500 | — | — |
| 2025-05-13 | $75.50 | $116.55 | 900 | — | — |
| 2025-05-12 | $76.20 | $117.63 | 4,400 | — | — |
| 2025-05-09 | $76.64 | $118.31 | 700 | — | — |
| 2025-05-08 | $76.74 | $118.46 | 2,900 | — | — |
| 2025-05-07 | $76.07 | $117.43 | 1,900 | — | — |
| 2025-05-06 | $74.54 | $115.07 | 8,200 | — | — |
| 2025-05-05 | $75.40 | $116.40 | 2,300 | — | — |
| 2025-05-02 | $75.86 | $117.11 | 6,400 | — | — |
| 2025-05-01 | $75.22 | $116.12 | 3,900 | — | — |
| 2025-04-30 | $76.69 | $118.39 | 2,400 | — | — |
| 2025-04-29 | $75.90 | $117.17 | 2,000 | — | — |
| 2025-04-28 | $74.49 | $114.99 | 4,000 | — | — |
| 2025-04-25 | $74.60 | $115.16 | 6,900 | — | — |
| 2025-04-24 | $75.07 | $115.89 | 4,200 | — | — |
| 2025-04-23 | $76.78 | $118.53 | 4,200 | — | — |
| 2025-04-22 | $75.15 | $116.01 | 1,400 | — | — |
| 2025-04-21 | $73.87 | $114.03 | 2,200 | — | — |
| 2025-04-17 | $74.84 | $115.53 | 2,000 | — | — |
| 2025-04-16 | $73.58 | $113.59 | 4,600 | — | — |
| 2025-04-15 | $74.72 | $115.35 | 1,700 | — | — |
| 2025-04-14 | $78.08 | $120.53 | 2,400 | — | — |
| 2025-04-11 | $75.98 | $117.29 | 4,500 | — | — |
| 2025-04-10 | $75.23 | $116.13 | 2,600 | — | — |
| 2025-04-09 | $76.12 | $117.51 | 9,600 | — | — |
| 2025-04-08 | $72.27 | $111.56 | 2,300 | — | — |
| 2025-04-07 | $74.14 | $114.45 | 2,400 | — | — |
| 2025-04-04 | $76.80 | $117.86 | 700 | — | — |
| 2025-04-03 | $80.34 | $123.30 | 3,600 | — | — |
| 2025-04-02 | $80.88 | $124.12 | 1,500 | — | — |
| 2025-04-01 | $82.01 | $125.86 | 6,100 | — | — |
| 2025-03-31 | $82.05 | $125.92 | 2,100 | — | — |
| 2025-03-28 | $81.27 | $124.72 | 2,100 | — | — |
| 2025-03-27 | $81.50 | $125.08 | 5,100 | — | — |
| 2025-03-26 | $80.80 | $124.00 | 6,400 | — | — |
| 2025-03-25 | $80.03 | $122.82 | 6,100 | — | — |
| 2025-03-24 | $80.34 | $123.30 | 4,400 | — | — |
| 2025-03-21 | $80.42 | $123.42 | 2,200 | — | — |
| 2025-03-20 | $79.70 | $122.31 | 2,900 | — | — |
| 2025-03-19 | $81.37 | $124.88 | 1,500 | — | — |
| 2025-03-18 | $81.50 | $125.08 | 500 | — | — |
| 2025-03-17 | $81.90 | $125.69 | 1,200 | — | — |
| 2025-03-14 | $79.62 | $122.19 | 5,600 | — | — |
| 2025-03-13 | $80.86 | $124.09 | 6,100 | — | — |
| 2025-03-12 | $81.09 | $124.45 | 900 | — | — |
| 2025-03-11 | $83.80 | $128.61 | 6,700 | — | — |
| 2025-03-10 | $84.50 | $129.68 | 7,600 | — | — |
| 2025-03-07 | $83.05 | $127.45 | 2,200 | — | — |
| 2025-03-06 | $82.01 | $125.86 | 3,900 | — | — |
| 2025-03-05 | $83.22 | $127.71 | 6,100 | — | — |
| 2025-03-04 | $82.67 | $126.87 | 6,400 | — | — |
| 2025-03-03 | $84.40 | $129.53 | 4,200 | — | — |
| 2025-02-28 | $82.41 | $126.47 | 1,200 | — | — |
| 2025-02-27 | $81.67 | $125.34 | 9,700 | — | — |
| 2025-02-26 | $79.85 | $122.54 | 3,500 | — | — |
| 2025-02-25 | $82.44 | $126.52 | 5,800 | — | — |
| 2025-02-24 | $81.28 | $124.74 | 5,200 | — | — |
| 2025-02-21 | $80.25 | $123.16 | 4,400 | — | — |
| 2025-02-20 | $78.68 | $120.75 | 2,400 | — | — |
| 2025-02-19 | $77.91 | $119.57 | 9,700 | — | — |
| 2025-02-18 | $75.45 | $115.79 | 4,100 | — | — |
| 2025-02-14 | $76.69 | $117.69 | 5,900 | — | — |
| 2025-02-13 | $77.45 | $118.86 | 6,200 | — | — |
| 2025-02-12 | $76.43 | $117.29 | 2,700 | — | — |
| 2025-02-11 | $77.20 | $118.48 | 14,700 | — | — |
| 2025-02-10 | $76.55 | $117.48 | 1,200 | — | — |
| 2025-02-07 | $78.18 | $119.98 | 800 | — | — |
| 2025-02-06 | $76.34 | $117.16 | 1,100 | — | — |
| 2025-02-05 | $76.00 | $116.63 | 1,900 | — | — |
| 2025-02-04 | $76.64 | $117.62 | 800 | — | — |
| 2025-02-03 | $78.28 | $120.13 | 1,400 | — | — |
| 2025-01-31 | $77.03 | $118.22 | 2,100 | — | — |
| 2025-01-30 | $76.69 | $117.69 | 0 | — | — |
| 2025-01-29 | $76.69 | $117.69 | 1,600 | — | — |
| 2025-01-28 | $77.78 | $119.37 | 5,000 | — | — |
| 2025-01-27 | $77.04 | $118.23 | 8,000 | — | — |
| 2025-01-24 | $74.91 | $114.96 | 7,000 | — | — |
| 2025-01-23 | $74.50 | $114.33 | 6,400 | — | — |
| 2025-01-22 | $73.44 | $112.71 | 2,700 | — | — |
| 2025-01-21 | $74.64 | $114.55 | 14,500 | — | — |
| 2025-01-17 | $73.23 | $112.38 | 3,400 | — | — |
| 2025-01-16 | $73.14 | $112.25 | 1,600 | — | — |
| 2025-01-15 | $71.46 | $109.67 | 1,500 | — | — |
| 2025-01-14 | $71.20 | $109.27 | 2,000 | — | — |
| 2025-01-13 | $71.50 | $109.73 | 2,400 | — | — |
| 2025-01-10 | $72.30 | $110.96 | 2,200 | — | — |
| 2025-01-08 | $75.12 | $115.28 | 2,000 | — | — |
| 2025-01-07 | $74.40 | $114.18 | 800 | — | — |
| 2025-01-06 | $75.00 | $115.10 | 1,200 | — | — |
| 2025-01-03 | $76.04 | $116.70 | 1,200 | — | — |
| 2025-01-02 | $75.85 | $116.40 | 8,400 | — | — |