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 | $53.94 | $60.04 | 592,400 | — | — |
| 2025-12-30 | $54.81 | $61.01 | 274,800 | — | — |
| 2025-12-29 | $55.33 | $61.59 | 212,300 | — | — |
| 2025-12-26 | $55.61 | $61.90 | 163,600 | — | — |
| 2025-12-24 | $56.14 | $62.49 | 180,300 | — | — |
| 2025-12-23 | $55.88 | $62.20 | 317,100 | — | — |
| 2025-12-22 | $56.57 | $62.97 | 308,200 | — | — |
| 2025-12-19 | $56.56 | $62.96 | 1,840,600 | — | — |
| 2025-12-18 | $56.67 | $63.08 | 495,400 | — | — |
| 2025-12-17 | $57.08 | $63.54 | 805,900 | — | — |
| 2025-12-16 | $56.80 | $63.23 | 654,400 | — | — |
| 2025-12-15 | $56.83 | $63.26 | 864,400 | — | — |
| 2025-12-12 | $56.30 | $62.67 | 685,300 | — | — |
| 2025-12-11 | $58.82 | $65.48 | 597,800 | — | — |
| 2025-12-10 | $58.50 | $65.12 | 521,500 | — | — |
| 2025-12-09 | $54.91 | $61.12 | 569,300 | — | — |
| 2025-12-08 | $54.40 | $60.56 | 337,200 | — | — |
| 2025-12-05 | $54.92 | $61.14 | 245,200 | — | — |
| 2025-12-04 | $54.67 | $60.86 | 376,800 | — | — |
| 2025-12-03 | $54.08 | $60.20 | 334,900 | — | — |
| 2025-12-02 | $52.94 | $58.93 | 528,800 | — | — |
| 2025-12-01 | $52.71 | $58.68 | 486,100 | — | — |
| 2025-11-28 | $52.06 | $57.95 | 203,400 | — | — |
| 2025-11-26 | $52.29 | $58.21 | 772,900 | — | — |
| 2025-11-25 | $51.81 | $57.67 | 467,800 | — | — |
| 2025-11-24 | $50.52 | $56.24 | 500,200 | — | — |
| 2025-11-21 | $50.93 | $56.69 | 662,200 | — | — |
| 2025-11-20 | $48.51 | $54.00 | 2,381,600 | — | — |
| 2025-11-19 | $48.33 | $53.80 | 738,000 | — | — |
| 2025-11-18 | $47.52 | $52.90 | 429,100 | — | — |
| 2025-11-17 | $46.71 | $52.00 | 910,200 | — | — |
| 2025-11-14 | $47.32 | $52.68 | 445,600 | — | — |
| 2025-11-13 | $48.10 | $53.54 | 536,100 | — | — |
| 2025-11-12 | $49.33 | $54.91 | 565,000 | — | — |
| 2025-11-11 | $49.92 | $55.36 | 2,257,500 | — | — |
| 2025-11-10 | $49.78 | $55.20 | 581,200 | — | — |
| 2025-11-07 | $48.81 | $54.13 | 731,600 | — | — |
| 2025-11-06 | $47.27 | $52.42 | 650,500 | — | — |
| 2025-11-05 | $47.02 | $52.14 | 867,300 | — | — |
| 2025-11-04 | $46.68 | $51.77 | 921,500 | — | — |
| 2025-11-03 | $47.02 | $52.14 | 785,400 | — | — |
| 2025-10-31 | $49.41 | $54.79 | 989,900 | — | — |
| 2025-10-30 | $50.24 | $55.71 | 731,800 | — | — |
| 2025-10-29 | $50.38 | $55.87 | 769,200 | — | — |
| 2025-10-28 | $49.96 | $55.40 | 589,600 | — | — |
| 2025-10-27 | $50.56 | $56.07 | 369,700 | — | — |
| 2025-10-24 | $50.61 | $56.12 | 566,800 | — | — |
| 2025-10-23 | $50.77 | $56.30 | 535,300 | — | — |
| 2025-10-22 | $51.25 | $56.83 | 457,000 | — | — |
| 2025-10-21 | $51.47 | $57.08 | 574,200 | — | — |
| 2025-10-20 | $51.06 | $56.62 | 384,100 | — | — |
| 2025-10-17 | $50.91 | $56.46 | 255,900 | — | — |
| 2025-10-16 | $51.11 | $56.68 | 283,800 | — | — |
| 2025-10-15 | $51.37 | $56.97 | 470,000 | — | — |
| 2025-10-14 | $51.97 | $57.63 | 415,800 | — | — |
| 2025-10-13 | $50.84 | $56.38 | 393,200 | — | — |
| 2025-10-10 | $50.35 | $55.84 | 515,500 | — | — |
| 2025-10-09 | $50.51 | $56.01 | 353,600 | — | — |
| 2025-10-08 | $50.63 | $56.15 | 387,600 | — | — |
| 2025-10-07 | $49.68 | $55.09 | 530,200 | — | — |
| 2025-10-06 | $49.99 | $55.44 | 523,900 | — | — |
| 2025-10-03 | $51.70 | $57.33 | 633,700 | — | — |
| 2025-10-02 | $53.19 | $58.98 | 577,100 | — | — |
| 2025-10-01 | $52.73 | $58.47 | 531,300 | — | — |
| 2025-09-30 | $53.47 | $59.30 | 664,000 | — | — |
| 2025-09-29 | $53.90 | $59.77 | 558,600 | — | — |
| 2025-09-26 | $56.30 | $62.43 | 330,300 | — | — |
| 2025-09-25 | $57.38 | $63.63 | 358,300 | — | — |
| 2025-09-24 | $58.09 | $64.42 | 314,500 | — | — |
| 2025-09-23 | $58.33 | $64.68 | 367,300 | — | — |
| 2025-09-22 | $57.66 | $63.94 | 307,000 | — | — |
| 2025-09-19 | $57.02 | $63.23 | 1,532,500 | — | — |
| 2025-09-18 | $57.13 | $63.35 | 316,800 | — | — |
| 2025-09-17 | $55.78 | $61.86 | 408,100 | — | — |
| 2025-09-16 | $56.18 | $62.30 | 256,900 | — | — |
| 2025-09-15 | $55.86 | $61.95 | 228,500 | — | — |
| 2025-09-12 | $55.66 | $61.72 | 242,000 | — | — |
| 2025-09-11 | $57.59 | $63.86 | 321,100 | — | — |
| 2025-09-10 | $56.71 | $62.89 | 222,600 | — | — |
| 2025-09-09 | $57.54 | $63.81 | 230,800 | — | — |
| 2025-09-08 | $58.08 | $64.41 | 269,300 | — | — |
| 2025-09-05 | $58.24 | $64.58 | 284,600 | — | — |
| 2025-09-04 | $58.52 | $64.90 | 211,400 | — | — |
| 2025-09-03 | $57.05 | $63.27 | 228,500 | — | — |
| 2025-09-02 | $57.28 | $63.52 | 264,300 | — | — |
| 2025-08-29 | $57.40 | $63.65 | 231,000 | — | — |
| 2025-08-28 | $57.89 | $64.20 | 246,600 | — | — |
| 2025-08-27 | $58.67 | $65.06 | 203,800 | — | — |
| 2025-08-26 | $58.19 | $64.53 | 247,100 | — | — |
| 2025-08-25 | $58.18 | $64.52 | 248,500 | — | — |
| 2025-08-22 | $58.90 | $65.32 | 407,100 | — | — |
| 2025-08-21 | $56.24 | $62.37 | 257,300 | — | — |
| 2025-08-20 | $56.42 | $62.57 | 340,900 | — | — |
| 2025-08-19 | $56.83 | $63.02 | 395,000 | — | — |
| 2025-08-18 | $56.54 | $62.70 | 205,500 | — | — |
| 2025-08-15 | $56.37 | $62.51 | 264,400 | — | — |
| 2025-08-14 | $57.35 | $63.60 | 327,000 | — | — |
| 2025-08-13 | $58.95 | $65.37 | 521,200 | — | — |
| 2025-08-12 | $57.39 | $63.64 | 278,200 | — | — |
| 2025-08-11 | $54.93 | $60.70 | 261,200 | — | — |
| 2025-08-08 | $55.16 | $60.96 | 224,300 | — | — |
| 2025-08-07 | $55.20 | $61.00 | 234,700 | — | — |
| 2025-08-06 | $55.73 | $61.59 | 300,100 | — | — |
| 2025-08-05 | $56.47 | $62.41 | 374,600 | — | — |
| 2025-08-04 | $54.88 | $60.65 | 486,500 | — | — |
| 2025-08-01 | $53.55 | $59.18 | 680,400 | — | — |
| 2025-07-31 | $54.14 | $59.83 | 672,200 | — | — |
| 2025-07-30 | $53.12 | $58.70 | 684,500 | — | — |
| 2025-07-29 | $54.56 | $60.29 | 459,400 | — | — |
| 2025-07-28 | $54.75 | $60.50 | 286,100 | — | — |
| 2025-07-25 | $54.82 | $60.58 | 280,600 | — | — |
| 2025-07-24 | $54.25 | $59.95 | 466,700 | — | — |
| 2025-07-23 | $53.99 | $59.66 | 281,900 | — | — |
| 2025-07-22 | $52.75 | $58.29 | 503,200 | — | — |
| 2025-07-21 | $50.43 | $55.73 | 393,500 | — | — |
| 2025-07-18 | $50.67 | $56.00 | 438,900 | — | — |
| 2025-07-17 | $52.65 | $58.18 | 375,800 | — | — |
| 2025-07-16 | $52.12 | $57.60 | 354,400 | — | — |
| 2025-07-15 | $52.09 | $57.57 | 488,700 | — | — |
| 2025-07-14 | $53.88 | $59.54 | 356,400 | — | — |
| 2025-07-11 | $53.69 | $59.33 | 434,600 | — | — |
| 2025-07-10 | $54.09 | $59.78 | 261,500 | — | — |
| 2025-07-09 | $53.73 | $59.38 | 283,200 | — | — |
| 2025-07-08 | $53.03 | $58.60 | 470,700 | — | — |
| 2025-07-07 | $53.33 | $58.94 | 432,000 | — | — |
| 2025-07-03 | $54.54 | $60.27 | 321,200 | — | — |
| 2025-07-02 | $55.50 | $61.33 | 544,300 | — | — |
| 2025-07-01 | $54.31 | $60.02 | 925,300 | — | — |
| 2025-06-30 | $51.51 | $56.92 | 638,300 | — | — |
| 2025-06-27 | $51.74 | $57.18 | 1,417,800 | — | — |
| 2025-06-26 | $50.99 | $56.35 | 210,700 | — | — |
| 2025-06-25 | $50.74 | $56.07 | 384,900 | — | — |
| 2025-06-24 | $51.39 | $56.79 | 295,400 | — | — |
| 2025-06-23 | $50.63 | $55.95 | 347,300 | — | — |
| 2025-06-20 | $49.46 | $54.66 | 1,260,700 | — | — |
| 2025-06-18 | $49.28 | $54.46 | 348,600 | — | — |
| 2025-06-17 | $49.23 | $54.40 | 289,000 | — | — |
| 2025-06-16 | $50.40 | $55.70 | 408,000 | — | — |
| 2025-06-13 | $49.72 | $54.95 | 259,400 | — | — |
| 2025-06-12 | $51.18 | $56.56 | 298,600 | — | — |
| 2025-06-11 | $51.27 | $56.66 | 449,700 | — | — |
| 2025-06-10 | $52.13 | $57.61 | 345,200 | — | — |
| 2025-06-09 | $51.31 | $56.70 | 404,300 | — | — |
| 2025-06-06 | $50.62 | $55.94 | 233,700 | — | — |
| 2025-06-05 | $50.26 | $55.54 | 410,600 | — | — |
| 2025-06-04 | $50.22 | $55.50 | 368,100 | — | — |
| 2025-06-03 | $50.45 | $55.75 | 320,900 | — | — |
| 2025-06-02 | $49.05 | $54.21 | 345,100 | — | — |
| 2025-05-30 | $49.65 | $54.87 | 494,600 | — | — |
| 2025-05-29 | $49.14 | $54.30 | 314,400 | — | — |
| 2025-05-28 | $48.94 | $54.08 | 234,400 | — | — |
| 2025-05-27 | $50.08 | $55.34 | 274,500 | — | — |
| 2025-05-23 | $48.92 | $54.06 | 253,900 | — | — |
| 2025-05-22 | $49.59 | $54.80 | 261,200 | — | — |
| 2025-05-21 | $49.87 | $55.11 | 431,800 | — | — |
| 2025-05-20 | $51.59 | $57.01 | 695,400 | — | — |
| 2025-05-19 | $51.98 | $57.44 | 400,200 | — | — |
| 2025-05-16 | $52.28 | $57.77 | 452,000 | — | — |
| 2025-05-15 | $51.69 | $57.12 | 769,600 | — | — |
| 2025-05-14 | $51.04 | $56.40 | 412,100 | — | — |
| 2025-05-13 | $51.77 | $57.21 | 549,700 | — | — |
| 2025-05-12 | $50.74 | $56.07 | 633,500 | — | — |
| 2025-05-09 | $48.21 | $53.08 | 325,100 | — | — |
| 2025-05-08 | $48.75 | $53.67 | 356,100 | — | — |
| 2025-05-07 | $47.79 | $52.62 | 388,000 | — | — |
| 2025-05-06 | $48.04 | $52.89 | 568,400 | — | — |
| 2025-05-05 | $48.43 | $53.32 | 680,100 | — | — |
| 2025-05-02 | $50.55 | $55.65 | 539,500 | — | — |
| 2025-05-01 | $50.70 | $55.82 | 972,500 | — | — |
| 2025-04-30 | $50.99 | $56.14 | 659,000 | — | — |
| 2025-04-29 | $50.89 | $56.03 | 608,800 | — | — |
| 2025-04-28 | $50.60 | $55.71 | 716,300 | — | — |
| 2025-04-25 | $51.48 | $56.68 | 388,900 | — | — |
| 2025-04-24 | $52.26 | $57.54 | 292,000 | — | — |
| 2025-04-23 | $51.00 | $56.15 | 328,100 | — | — |
| 2025-04-22 | $51.42 | $56.61 | 778,300 | — | — |
| 2025-04-21 | $49.77 | $54.80 | 903,400 | — | — |
| 2025-04-17 | $51.77 | $57.00 | 462,900 | — | — |
| 2025-04-16 | $51.39 | $56.58 | 816,400 | — | — |
| 2025-04-15 | $52.72 | $58.04 | 491,200 | — | — |
| 2025-04-14 | $52.48 | $57.78 | 463,100 | — | — |
| 2025-04-11 | $52.84 | $58.18 | 497,900 | — | — |
| 2025-04-10 | $52.00 | $57.25 | 717,300 | — | — |
| 2025-04-09 | $53.22 | $58.59 | 891,400 | — | — |
| 2025-04-08 | $49.31 | $54.29 | 623,600 | — | — |
| 2025-04-07 | $50.00 | $55.05 | 709,900 | — | — |
| 2025-04-04 | $50.36 | $55.45 | 857,700 | — | — |
| 2025-04-03 | $51.72 | $56.94 | 606,500 | — | — |
| 2025-04-02 | $56.03 | $61.69 | 405,500 | — | — |
| 2025-04-01 | $55.44 | $61.04 | 688,600 | — | — |
| 2025-03-31 | $53.41 | $58.80 | 470,400 | — | — |
| 2025-03-28 | $53.57 | $58.98 | 277,000 | — | — |
| 2025-03-27 | $55.23 | $60.81 | 520,700 | — | — |
| 2025-03-26 | $55.61 | $61.23 | 290,700 | — | — |
| 2025-03-25 | $55.68 | $61.30 | 303,800 | — | — |
| 2025-03-24 | $55.76 | $61.39 | 476,100 | — | — |
| 2025-03-21 | $53.43 | $58.83 | 829,900 | — | — |
| 2025-03-20 | $54.02 | $59.47 | 404,300 | — | — |
| 2025-03-19 | $54.54 | $60.05 | 473,800 | — | — |
| 2025-03-18 | $52.90 | $58.24 | 456,200 | — | — |
| 2025-03-17 | $53.95 | $59.40 | 380,500 | — | — |
| 2025-03-14 | $53.60 | $59.01 | 361,300 | — | — |
| 2025-03-13 | $52.01 | $57.26 | 474,400 | — | — |
| 2025-03-12 | $54.02 | $59.47 | 283,600 | — | — |
| 2025-03-11 | $54.61 | $60.12 | 291,100 | — | — |
| 2025-03-10 | $54.47 | $59.97 | 322,900 | — | — |
| 2025-03-07 | $55.40 | $60.99 | 219,900 | — | — |
| 2025-03-06 | $55.51 | $61.12 | 309,900 | — | — |
| 2025-03-05 | $56.36 | $62.05 | 273,600 | — | — |
| 2025-03-04 | $55.00 | $60.55 | 324,400 | — | — |
| 2025-03-03 | $57.00 | $62.76 | 346,200 | — | — |
| 2025-02-28 | $58.32 | $64.01 | 395,900 | — | — |
| 2025-02-27 | $58.00 | $63.66 | 326,300 | — | — |
| 2025-02-26 | $57.82 | $63.46 | 389,500 | — | — |
| 2025-02-25 | $56.89 | $62.44 | 457,200 | — | — |
| 2025-02-24 | $55.21 | $60.60 | 454,200 | — | — |
| 2025-02-21 | $55.72 | $61.16 | 370,900 | — | — |
| 2025-02-20 | $58.30 | $63.99 | 354,000 | — | — |
| 2025-02-19 | $61.99 | $68.04 | 636,400 | — | — |
| 2025-02-18 | $61.17 | $67.14 | 293,700 | — | — |
| 2025-02-14 | $60.47 | $66.37 | 217,700 | — | — |
| 2025-02-13 | $59.49 | $65.30 | 219,900 | — | — |
| 2025-02-12 | $58.90 | $64.65 | 220,000 | — | — |
| 2025-02-11 | $59.66 | $65.48 | 296,800 | — | — |
| 2025-02-10 | $59.67 | $65.49 | 408,900 | — | — |
| 2025-02-07 | $61.55 | $67.56 | 513,300 | — | — |
| 2025-02-06 | $60.64 | $66.56 | 283,400 | — | — |
| 2025-02-05 | $61.05 | $67.01 | 247,500 | — | — |
| 2025-02-04 | $60.06 | $65.92 | 215,700 | — | — |
| 2025-02-03 | $59.33 | $65.12 | 530,500 | — | — |
| 2025-01-31 | $60.75 | $66.68 | 299,400 | — | — |
| 2025-01-30 | $61.65 | $67.67 | 191,900 | — | — |
| 2025-01-29 | $59.93 | $65.78 | 187,700 | — | — |
| 2025-01-28 | $59.75 | $65.58 | 156,100 | — | — |
| 2025-01-27 | $60.37 | $66.26 | 233,700 | — | — |
| 2025-01-24 | $61.14 | $67.11 | 244,100 | — | — |
| 2025-01-23 | $60.57 | $66.48 | 299,900 | — | — |
| 2025-01-22 | $60.44 | $66.34 | 247,800 | — | — |
| 2025-01-21 | $60.72 | $66.65 | 237,700 | — | — |
| 2025-01-17 | $60.13 | $66.00 | 347,800 | — | — |
| 2025-01-16 | $60.10 | $65.96 | 314,200 | — | — |
| 2025-01-15 | $59.88 | $65.72 | 401,900 | — | — |
| 2025-01-14 | $58.19 | $63.87 | 294,900 | — | — |
| 2025-01-13 | $55.89 | $61.34 | 275,900 | — | — |
| 2025-01-10 | $54.58 | $59.91 | 284,000 | — | — |
| 2025-01-08 | $55.43 | $60.84 | 240,900 | — | — |
| 2025-01-07 | $55.59 | $61.01 | 303,800 | — | — |
| 2025-01-06 | $55.45 | $60.86 | 271,400 | — | — |
| 2025-01-03 | $55.51 | $60.93 | 215,400 | — | — |
| 2025-01-02 | $54.82 | $60.17 | 270,600 | — | — |