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
- 1995-05-23 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 | $59.33 | $114.78 | 61,900 | — | — |
| 2025-12-30 | $58.93 | $114.01 | 71,600 | — | — |
| 2025-12-29 | $58.79 | $113.74 | 83,800 | — | — |
| 2025-12-26 | $61.09 | $118.19 | 82,600 | — | — |
| 2025-12-24 | $62.24 | $120.41 | 38,800 | — | — |
| 2025-12-23 | $63.72 | $123.28 | 52,900 | — | — |
| 2025-12-22 | $65.29 | $126.31 | 49,500 | — | — |
| 2025-12-19 | $67.14 | $129.89 | 225,600 | — | — |
| 2025-12-18 | $71.16 | $137.67 | 44,800 | — | — |
| 2025-12-17 | $70.93 | $137.22 | 43,600 | — | — |
| 2025-12-16 | $71.27 | $137.88 | 51,000 | — | — |
| 2025-12-15 | $71.28 | $137.90 | 59,400 | — | — |
| 2025-12-12 | $70.65 | $136.68 | 44,900 | — | — |
| 2025-12-11 | $73.31 | $141.83 | 43,200 | — | — |
| 2025-12-10 | $72.48 | $140.22 | 49,800 | — | — |
| 2025-12-09 | $69.72 | $134.88 | 51,200 | — | — |
| 2025-12-08 | $69.24 | $133.96 | 53,500 | — | — |
| 2025-12-05 | $67.99 | $131.54 | 67,800 | — | — |
| 2025-12-04 | $67.47 | $130.53 | 36,500 | — | — |
| 2025-12-03 | $66.22 | $128.11 | 48,200 | — | — |
| 2025-12-02 | $62.95 | $121.79 | 57,100 | — | — |
| 2025-12-01 | $63.65 | $123.14 | 48,100 | — | — |
| 2025-11-28 | $63.94 | $123.70 | 49,700 | — | — |
| 2025-11-26 | $62.67 | $121.24 | 50,400 | — | — |
| 2025-11-25 | $62.07 | $120.08 | 59,100 | — | — |
| 2025-11-24 | $60.11 | $116.29 | 64,800 | — | — |
| 2025-11-21 | $59.71 | $115.52 | 37,800 | — | — |
| 2025-11-20 | $57.42 | $111.09 | 33,900 | — | — |
| 2025-11-19 | $58.24 | $112.67 | 37,500 | — | — |
| 2025-11-18 | $58.08 | $112.36 | 65,600 | — | — |
| 2025-11-17 | $59.49 | $115.09 | 65,200 | — | — |
| 2025-11-14 | $61.95 | $119.85 | 48,400 | — | — |
| 2025-11-13 | $63.32 | $122.50 | 38,000 | — | — |
| 2025-11-12 | $65.17 | $126.08 | 32,500 | — | — |
| 2025-11-11 | $65.29 | $126.31 | 93,400 | — | — |
| 2025-11-10 | $65.45 | $126.62 | 21,800 | — | — |
| 2025-11-07 | $64.97 | $125.69 | 51,300 | — | — |
| 2025-11-06 | $65.00 | $125.75 | 69,100 | — | — |
| 2025-11-05 | $67.32 | $130.24 | 22,800 | — | — |
| 2025-11-04 | $65.68 | $127.07 | 25,700 | — | — |
| 2025-11-03 | $67.64 | $130.86 | 31,200 | — | — |
| 2025-10-31 | $69.05 | $131.65 | 30,300 | — | — |
| 2025-10-30 | $68.40 | $130.41 | 37,700 | — | — |
| 2025-10-29 | $72.00 | $137.28 | 43,900 | — | — |
| 2025-10-28 | $72.31 | $137.87 | 28,900 | — | — |
| 2025-10-27 | $72.50 | $138.23 | 41,400 | — | — |
| 2025-10-24 | $72.77 | $138.75 | 33,200 | — | — |
| 2025-10-23 | $72.17 | $137.60 | 91,900 | — | — |
| 2025-10-22 | $70.60 | $134.61 | 31,400 | — | — |
| 2025-10-21 | $73.25 | $139.66 | 22,000 | — | — |
| 2025-10-20 | $73.55 | $140.23 | 36,500 | — | — |
| 2025-10-17 | $71.97 | $137.22 | 39,700 | — | — |
| 2025-10-16 | $73.39 | $139.93 | 51,000 | — | — |
| 2025-10-15 | $75.37 | $143.70 | 48,300 | — | — |
| 2025-10-14 | $72.53 | $138.29 | 47,200 | — | — |
| 2025-10-13 | $70.50 | $134.42 | 29,200 | — | — |
| 2025-10-10 | $67.25 | $128.22 | 37,600 | — | — |
| 2025-10-09 | $70.41 | $134.25 | 29,400 | — | — |
| 2025-10-08 | $67.74 | $129.16 | 61,400 | — | — |
| 2025-10-07 | $66.90 | $127.55 | 28,800 | — | — |
| 2025-10-06 | $68.48 | $130.57 | 43,900 | — | — |
| 2025-10-03 | $68.44 | $130.49 | 35,000 | — | — |
| 2025-10-02 | $66.58 | $126.94 | 47,100 | — | — |
| 2025-10-01 | $65.23 | $124.37 | 38,400 | — | — |
| 2025-09-30 | $65.27 | $124.45 | 29,000 | — | — |
| 2025-09-29 | $65.10 | $124.12 | 29,200 | — | — |
| 2025-09-26 | $65.17 | $124.26 | 18,600 | — | — |
| 2025-09-25 | $65.78 | $125.42 | 21,000 | — | — |
| 2025-09-24 | $66.58 | $126.94 | 29,800 | — | — |
| 2025-09-23 | $67.09 | $127.92 | 41,900 | — | — |
| 2025-09-22 | $67.00 | $127.74 | 47,500 | — | — |
| 2025-09-19 | $66.14 | $126.10 | 132,200 | — | — |
| 2025-09-18 | $67.03 | $127.80 | 41,100 | — | — |
| 2025-09-17 | $66.00 | $125.84 | 38,800 | — | — |
| 2025-09-16 | $67.05 | $127.84 | 30,500 | — | — |
| 2025-09-15 | $67.60 | $128.89 | 34,000 | — | — |
| 2025-09-12 | $67.91 | $129.48 | 25,800 | — | — |
| 2025-09-11 | $67.75 | $129.17 | 33,300 | — | — |
| 2025-09-10 | $65.60 | $125.08 | 21,900 | — | — |
| 2025-09-09 | $66.02 | $125.88 | 23,100 | — | — |
| 2025-09-08 | $66.93 | $127.61 | 38,700 | — | — |
| 2025-09-05 | $66.72 | $127.21 | 42,400 | — | — |
| 2025-09-04 | $65.26 | $124.43 | 24,600 | — | — |
| 2025-09-03 | $63.40 | $120.88 | 33,500 | — | — |
| 2025-09-02 | $63.99 | $122.01 | 27,700 | — | — |
| 2025-08-29 | $64.58 | $123.13 | 27,900 | — | — |
| 2025-08-28 | $66.01 | $125.86 | 26,000 | — | — |
| 2025-08-27 | $64.76 | $123.47 | 19,600 | — | — |
| 2025-08-26 | $64.67 | $123.30 | 35,200 | — | — |
| 2025-08-25 | $64.93 | $123.80 | 39,500 | — | — |
| 2025-08-22 | $66.86 | $127.48 | 55,200 | — | — |
| 2025-08-21 | $63.01 | $120.14 | 95,700 | — | — |
| 2025-08-20 | $62.71 | $119.57 | 97,000 | — | — |
| 2025-08-19 | $64.28 | $122.56 | 56,900 | — | — |
| 2025-08-18 | $63.68 | $121.41 | 30,900 | — | — |
| 2025-08-15 | $63.01 | $120.14 | 32,400 | — | — |
| 2025-08-14 | $63.35 | $120.79 | 32,900 | — | — |
| 2025-08-13 | $63.72 | $121.49 | 44,800 | — | — |
| 2025-08-12 | $63.79 | $121.62 | 40,900 | — | — |
| 2025-08-11 | $61.49 | $117.24 | 49,300 | — | — |
| 2025-08-08 | $61.66 | $117.56 | 53,800 | — | — |
| 2025-08-07 | $61.72 | $117.68 | 45,600 | — | — |
| 2025-08-06 | $62.32 | $118.82 | 53,300 | — | — |
| 2025-08-05 | $59.79 | $114.00 | 33,600 | — | — |
| 2025-08-04 | $60.18 | $114.74 | 62,700 | — | — |
| 2025-08-01 | $60.79 | $114.00 | 65,500 | — | — |
| 2025-07-31 | $63.33 | $118.76 | 75,300 | — | — |
| 2025-07-30 | $63.57 | $119.21 | 42,900 | — | — |
| 2025-07-29 | $64.24 | $120.47 | 39,100 | — | — |
| 2025-07-28 | $63.17 | $118.46 | 45,000 | — | — |
| 2025-07-25 | $63.44 | $118.97 | 74,200 | — | — |
| 2025-07-24 | $63.74 | $119.53 | 119,800 | — | — |
| 2025-07-23 | $80.66 | $151.26 | 41,200 | — | — |
| 2025-07-22 | $80.10 | $150.21 | 55,000 | — | — |
| 2025-07-21 | $81.06 | $152.01 | 38,600 | — | — |
| 2025-07-18 | $79.67 | $149.40 | 43,800 | — | — |
| 2025-07-17 | $80.17 | $150.34 | 56,900 | — | — |
| 2025-07-16 | $78.99 | $148.13 | 58,400 | — | — |
| 2025-07-15 | $77.85 | $145.99 | 97,500 | — | — |
| 2025-07-14 | $76.52 | $143.50 | 86,100 | — | — |
| 2025-07-11 | $75.63 | $141.83 | 112,200 | — | — |
| 2025-07-10 | $76.50 | $143.46 | 73,700 | — | — |
| 2025-07-09 | $76.07 | $142.65 | 133,500 | — | — |
| 2025-07-08 | $75.48 | $141.55 | 168,700 | — | — |
| 2025-07-07 | $74.60 | $139.90 | 74,000 | — | — |
| 2025-07-03 | $76.50 | $143.46 | 103,700 | — | — |
| 2025-07-02 | $76.39 | $143.25 | 94,600 | — | — |
| 2025-07-01 | $74.05 | $138.86 | 82,800 | — | — |
| 2025-06-30 | $73.61 | $138.04 | 84,600 | — | — |
| 2025-06-27 | $74.03 | $138.83 | 169,200 | — | — |
| 2025-06-26 | $74.30 | $139.33 | 54,000 | — | — |
| 2025-06-25 | $72.90 | $136.71 | 100,200 | — | — |
| 2025-06-24 | $71.55 | $134.18 | 66,900 | — | — |
| 2025-06-23 | $70.73 | $132.64 | 30,400 | — | — |
| 2025-06-20 | $69.50 | $130.33 | 122,500 | — | — |
| 2025-06-18 | $69.93 | $131.14 | 66,000 | — | — |
| 2025-06-17 | $70.26 | $131.76 | 122,100 | — | — |
| 2025-06-16 | $71.33 | $133.76 | 60,300 | — | — |
| 2025-06-13 | $68.52 | $128.49 | 37,900 | — | — |
| 2025-06-12 | $71.93 | $134.89 | 49,400 | — | — |
| 2025-06-11 | $73.38 | $137.61 | 58,500 | — | — |
| 2025-06-10 | $73.49 | $137.81 | 52,800 | — | — |
| 2025-06-09 | $74.35 | $139.43 | 120,400 | — | — |
| 2025-06-06 | $72.44 | $135.84 | 138,800 | — | — |
| 2025-06-05 | $71.39 | $133.88 | 190,900 | — | — |
| 2025-06-04 | $71.81 | $134.66 | 61,600 | — | — |
| 2025-06-03 | $71.88 | $134.79 | 118,300 | — | — |
| 2025-06-02 | $69.66 | $130.63 | 112,900 | — | — |
| 2025-05-30 | $71.16 | $133.44 | 224,500 | — | — |
| 2025-05-29 | $73.08 | $137.04 | 30,600 | — | — |
| 2025-05-28 | $72.77 | $136.46 | 25,100 | — | — |
| 2025-05-27 | $74.29 | $139.31 | 27,500 | — | — |
| 2025-05-23 | $71.75 | $134.55 | 26,900 | — | — |
| 2025-05-22 | $73.16 | $137.19 | 23,400 | — | — |
| 2025-05-21 | $71.31 | $133.73 | 40,500 | — | — |
| 2025-05-20 | $70.23 | $131.70 | 16,300 | — | — |
| 2025-05-19 | $70.31 | $131.85 | 15,300 | — | — |
| 2025-05-16 | $72.19 | $133.50 | 38,300 | — | — |
| 2025-05-15 | $71.03 | $131.36 | 50,100 | — | — |
| 2025-05-14 | $70.08 | $129.60 | 17,600 | — | — |
| 2025-05-13 | $70.65 | $130.65 | 15,200 | — | — |
| 2025-05-12 | $70.15 | $129.73 | 20,400 | — | — |
| 2025-05-09 | $67.64 | $125.09 | 12,600 | — | — |
| 2025-05-08 | $67.55 | $124.92 | 31,800 | — | — |
| 2025-05-07 | $60.66 | $112.18 | 14,100 | — | — |
| 2025-05-06 | $60.64 | $112.14 | 11,400 | — | — |
| 2025-05-05 | $61.27 | $113.31 | 13,700 | — | — |
| 2025-05-02 | $62.20 | $115.03 | 20,800 | — | — |
| 2025-05-01 | $60.28 | $111.48 | 32,000 | — | — |
| 2025-04-30 | $58.11 | $107.46 | 17,700 | — | — |
| 2025-04-29 | $58.33 | $107.87 | 20,800 | — | — |
| 2025-04-28 | $58.49 | $108.17 | 21,700 | — | — |
| 2025-04-25 | $58.47 | $108.13 | 13,700 | — | — |
| 2025-04-24 | $57.84 | $106.96 | 24,600 | — | — |
| 2025-04-23 | $56.64 | $104.74 | 22,800 | — | — |
| 2025-04-22 | $57.32 | $106.00 | 15,800 | — | — |
| 2025-04-21 | $56.63 | $104.73 | 20,000 | — | — |
| 2025-04-17 | $57.09 | $105.58 | 27,100 | — | — |
| 2025-04-16 | $56.97 | $105.35 | 27,700 | — | — |
| 2025-04-15 | $58.34 | $107.89 | 21,900 | — | — |
| 2025-04-14 | $58.15 | $107.54 | 35,400 | — | — |
| 2025-04-11 | $56.99 | $105.39 | 30,100 | — | — |
| 2025-04-10 | $55.73 | $103.06 | 28,900 | — | — |
| 2025-04-09 | $60.28 | $111.48 | 64,900 | — | — |
| 2025-04-08 | $54.12 | $100.08 | 43,800 | — | — |
| 2025-04-07 | $56.10 | $103.75 | 43,400 | — | — |
| 2025-04-04 | $57.77 | $106.83 | 40,900 | — | — |
| 2025-04-03 | $58.67 | $108.50 | 34,500 | — | — |
| 2025-04-02 | $63.63 | $117.67 | 27,400 | — | — |
| 2025-04-01 | $63.55 | $117.52 | 13,400 | — | — |
| 2025-03-31 | $63.74 | $117.87 | 42,400 | — | — |
| 2025-03-28 | $64.99 | $120.19 | 12,900 | — | — |
| 2025-03-27 | $67.08 | $124.05 | 14,800 | — | — |
| 2025-03-26 | $67.48 | $124.79 | 16,300 | — | — |
| 2025-03-25 | $67.62 | $125.05 | 14,200 | — | — |
| 2025-03-24 | $67.30 | $124.46 | 19,000 | — | — |
| 2025-03-21 | $65.99 | $122.03 | 47,400 | — | — |
| 2025-03-20 | $65.40 | $120.94 | 14,500 | — | — |
| 2025-03-19 | $66.12 | $122.28 | 10,000 | — | — |
| 2025-03-18 | $66.53 | $123.03 | 21,300 | — | — |
| 2025-03-17 | $65.94 | $121.94 | 20,900 | — | — |
| 2025-03-14 | $65.40 | $120.94 | 15,900 | — | — |
| 2025-03-13 | $64.29 | $118.89 | 17,000 | — | — |
| 2025-03-12 | $64.75 | $119.74 | 23,800 | — | — |
| 2025-03-11 | $64.83 | $119.89 | 17,100 | — | — |
| 2025-03-10 | $65.38 | $120.91 | 15,600 | — | — |
| 2025-03-07 | $67.41 | $124.66 | 16,400 | — | — |
| 2025-03-06 | $66.52 | $123.02 | 20,600 | — | — |
| 2025-03-05 | $66.05 | $122.15 | 23,000 | — | — |
| 2025-03-04 | $64.12 | $118.58 | 37,400 | — | — |
| 2025-03-03 | $65.44 | $121.02 | 24,700 | — | — |
| 2025-02-28 | $68.84 | $127.31 | 25,800 | — | — |
| 2025-02-27 | $68.19 | $126.10 | 21,500 | — | — |
| 2025-02-26 | $70.43 | $130.25 | 17,000 | — | — |
| 2025-02-25 | $70.83 | $130.99 | 21,800 | — | — |
| 2025-02-24 | $71.72 | $132.63 | 17,200 | — | — |
| 2025-02-21 | $73.82 | $136.51 | 30,900 | — | — |
| 2025-02-20 | $76.28 | $141.06 | 13,200 | — | — |
| 2025-02-19 | $76.62 | $141.69 | 19,500 | — | — |
| 2025-02-18 | $76.50 | $141.47 | 23,700 | — | — |
| 2025-02-14 | $74.32 | $137.44 | 16,300 | — | — |
| 2025-02-13 | $72.95 | $134.91 | 14,200 | — | — |
| 2025-02-12 | $71.85 | $132.87 | 19,500 | — | — |
| 2025-02-11 | $72.19 | $133.50 | 17,600 | — | — |
| 2025-02-10 | $71.38 | $132.00 | 22,100 | — | — |
| 2025-02-07 | $70.65 | $130.65 | 28,400 | — | — |
| 2025-02-06 | $71.80 | $132.78 | 16,900 | — | — |
| 2025-02-05 | $71.95 | $133.06 | 21,400 | — | — |
| 2025-02-04 | $70.93 | $131.17 | 30,500 | — | — |
| 2025-02-03 | $69.44 | $128.41 | 32,400 | — | — |
| 2025-01-31 | $71.66 | $130.67 | 81,200 | — | — |
| 2025-01-30 | $71.70 | $130.74 | 27,500 | — | — |
| 2025-01-29 | $69.71 | $127.12 | 20,400 | — | — |
| 2025-01-28 | $69.66 | $127.02 | 25,500 | — | — |
| 2025-01-27 | $69.04 | $125.89 | 34,900 | — | — |
| 2025-01-24 | $70.35 | $128.28 | 38,400 | — | — |
| 2025-01-23 | $71.92 | $131.15 | 72,000 | — | — |
| 2025-01-22 | $81.98 | $149.49 | 27,500 | — | — |
| 2025-01-21 | $82.16 | $149.82 | 14,400 | — | — |
| 2025-01-17 | $81.22 | $148.10 | 23,200 | — | — |
| 2025-01-16 | $79.76 | $145.44 | 19,000 | — | — |
| 2025-01-15 | $81.64 | $148.87 | 16,100 | — | — |
| 2025-01-14 | $80.03 | $145.93 | 21,100 | — | — |
| 2025-01-13 | $79.65 | $145.24 | 16,700 | — | — |
| 2025-01-10 | $78.71 | $143.53 | 22,600 | — | — |
| 2025-01-08 | $81.61 | $148.81 | 18,800 | — | — |
| 2025-01-07 | $84.11 | $153.37 | 31,800 | — | — |
| 2025-01-06 | $86.55 | $157.82 | 19,500 | — | — |
| 2025-01-03 | $86.03 | $156.87 | 30,200 | — | — |
| 2025-01-02 | $82.62 | $150.66 | 30,500 | — | — |