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
- 1996-06-07 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 | $56.26 | $62.71 | 27,000 | — | — |
| 2025-12-30 | $56.87 | $63.39 | 15,200 | — | — |
| 2025-12-29 | $57.84 | $64.47 | 14,700 | — | — |
| 2025-12-26 | $57.48 | $64.07 | 19,600 | — | — |
| 2025-12-24 | $58.12 | $64.78 | 19,500 | — | — |
| 2025-12-23 | $58.61 | $65.32 | 29,900 | — | — |
| 2025-12-22 | $57.90 | $64.53 | 31,000 | — | — |
| 2025-12-19 | $58.52 | $65.22 | 76,600 | — | — |
| 2025-12-18 | $57.89 | $64.52 | 39,500 | — | — |
| 2025-12-17 | $58.38 | $65.07 | 41,000 | — | — |
| 2025-12-16 | $58.23 | $64.90 | 46,500 | — | — |
| 2025-12-15 | $59.21 | $65.99 | 45,200 | — | — |
| 2025-12-12 | $58.94 | $65.69 | 28,400 | — | — |
| 2025-12-11 | $60.70 | $67.65 | 49,300 | — | — |
| 2025-12-10 | $59.90 | $66.76 | 66,200 | — | — |
| 2025-12-09 | $54.99 | $61.29 | 30,700 | — | — |
| 2025-12-08 | $54.51 | $60.75 | 32,700 | — | — |
| 2025-12-05 | $55.82 | $62.21 | 24,200 | — | — |
| 2025-12-04 | $55.94 | $62.35 | 28,000 | — | — |
| 2025-12-03 | $54.90 | $61.19 | 38,200 | — | — |
| 2025-12-02 | $52.51 | $58.53 | 28,400 | — | — |
| 2025-12-01 | $53.22 | $59.32 | 14,800 | — | — |
| 2025-11-28 | $53.37 | $59.48 | 19,700 | — | — |
| 2025-11-26 | $53.27 | $59.37 | 30,100 | — | — |
| 2025-11-25 | $52.86 | $58.92 | 43,400 | — | — |
| 2025-11-24 | $51.87 | $57.81 | 41,600 | — | — |
| 2025-11-21 | $52.04 | $58.00 | 33,200 | — | — |
| 2025-11-20 | $49.80 | $55.51 | 22,400 | — | — |
| 2025-11-19 | $49.44 | $55.10 | 54,400 | — | — |
| 2025-11-18 | $48.15 | $53.67 | 49,500 | — | — |
| 2025-11-17 | $47.94 | $53.43 | 31,300 | — | — |
| 2025-11-14 | $49.45 | $55.12 | 22,500 | — | — |
| 2025-11-13 | $50.20 | $55.95 | 20,200 | — | — |
| 2025-11-12 | $51.56 | $57.47 | 15,900 | — | — |
| 2025-11-11 | $51.69 | $57.40 | 20,600 | — | — |
| 2025-11-10 | $51.31 | $56.98 | 29,300 | — | — |
| 2025-11-07 | $50.64 | $56.23 | 41,400 | — | — |
| 2025-11-06 | $49.28 | $54.72 | 41,100 | — | — |
| 2025-11-05 | $49.43 | $54.89 | 52,700 | — | — |
| 2025-11-04 | $49.67 | $55.16 | 89,800 | — | — |
| 2025-11-03 | $50.12 | $55.66 | 108,600 | — | — |
| 2025-10-31 | $52.47 | $58.27 | 26,800 | — | — |
| 2025-10-30 | $53.55 | $59.47 | 30,300 | — | — |
| 2025-10-29 | $54.28 | $60.28 | 25,300 | — | — |
| 2025-10-28 | $53.73 | $59.67 | 21,900 | — | — |
| 2025-10-27 | $54.52 | $60.54 | 26,700 | — | — |
| 2025-10-24 | $55.56 | $61.70 | 13,900 | — | — |
| 2025-10-23 | $55.57 | $61.71 | 26,100 | — | — |
| 2025-10-22 | $56.39 | $62.62 | 17,600 | — | — |
| 2025-10-21 | $57.04 | $63.34 | 16,000 | — | — |
| 2025-10-20 | $56.50 | $62.74 | 14,300 | — | — |
| 2025-10-17 | $56.01 | $62.20 | 27,800 | — | — |
| 2025-10-16 | $56.44 | $62.67 | 25,500 | — | — |
| 2025-10-15 | $56.02 | $62.21 | 47,600 | — | — |
| 2025-10-14 | $56.83 | $63.11 | 48,400 | — | — |
| 2025-10-13 | $55.78 | $61.94 | 27,000 | — | — |
| 2025-10-10 | $55.12 | $61.21 | 38,800 | — | — |
| 2025-10-09 | $55.16 | $61.25 | 32,400 | — | — |
| 2025-10-08 | $55.23 | $61.33 | 27,000 | — | — |
| 2025-10-07 | $53.95 | $59.91 | 57,800 | — | — |
| 2025-10-06 | $54.64 | $60.68 | 55,500 | — | — |
| 2025-10-03 | $56.66 | $62.92 | 86,900 | — | — |
| 2025-10-02 | $57.78 | $64.16 | 44,500 | — | — |
| 2025-10-01 | $57.52 | $63.87 | 59,500 | — | — |
| 2025-09-30 | $57.42 | $63.76 | 62,000 | — | — |
| 2025-09-29 | $56.99 | $63.29 | 54,800 | — | — |
| 2025-09-26 | $57.74 | $64.12 | 32,900 | — | — |
| 2025-09-25 | $58.23 | $64.66 | 44,400 | — | — |
| 2025-09-24 | $58.42 | $64.87 | 68,400 | — | — |
| 2025-09-23 | $58.99 | $65.51 | 76,100 | — | — |
| 2025-09-22 | $58.56 | $65.03 | 65,200 | — | — |
| 2025-09-19 | $59.03 | $65.55 | 203,600 | — | — |
| 2025-09-18 | $59.84 | $66.45 | 70,600 | — | — |
| 2025-09-17 | $57.94 | $64.34 | 45,900 | — | — |
| 2025-09-16 | $58.98 | $65.50 | 49,000 | — | — |
| 2025-09-15 | $58.50 | $64.96 | 50,000 | — | — |
| 2025-09-12 | $57.82 | $64.21 | 59,400 | — | — |
| 2025-09-11 | $59.11 | $65.64 | 86,700 | — | — |
| 2025-09-10 | $56.48 | $62.72 | 34,500 | — | — |
| 2025-09-09 | $57.65 | $64.02 | 33,300 | — | — |
| 2025-09-08 | $58.98 | $65.50 | 35,300 | — | — |
| 2025-09-05 | $59.16 | $65.70 | 30,600 | — | — |
| 2025-09-04 | $59.74 | $66.34 | 29,800 | — | — |
| 2025-09-03 | $57.67 | $64.04 | 30,200 | — | — |
| 2025-09-02 | $57.58 | $63.94 | 31,200 | — | — |
| 2025-08-29 | $58.04 | $64.45 | 16,200 | — | — |
| 2025-08-28 | $58.72 | $65.21 | 14,400 | — | — |
| 2025-08-27 | $59.20 | $65.74 | 36,300 | — | — |
| 2025-08-26 | $58.25 | $64.68 | 38,100 | — | — |
| 2025-08-25 | $58.41 | $64.86 | 40,100 | — | — |
| 2025-08-22 | $59.22 | $65.76 | 70,800 | — | — |
| 2025-08-21 | $55.80 | $61.96 | 62,800 | — | — |
| 2025-08-20 | $55.59 | $61.73 | 49,400 | — | — |
| 2025-08-19 | $56.98 | $63.27 | 69,400 | — | — |
| 2025-08-18 | $55.82 | $61.99 | 55,000 | — | — |
| 2025-08-15 | $56.03 | $62.22 | 46,100 | — | — |
| 2025-08-14 | $57.18 | $63.50 | 43,400 | — | — |
| 2025-08-13 | $59.82 | $66.43 | 59,400 | — | — |
| 2025-08-12 | $57.95 | $64.35 | 117,900 | — | — |
| 2025-08-11 | $55.22 | $61.11 | 73,300 | — | — |
| 2025-08-08 | $55.23 | $61.12 | 100,500 | — | — |
| 2025-08-07 | $54.45 | $60.26 | 48,200 | — | — |
| 2025-08-06 | $54.89 | $60.74 | 73,800 | — | — |
| 2025-08-05 | $54.61 | $60.43 | 60,400 | — | — |
| 2025-08-04 | $53.38 | $59.07 | 78,500 | — | — |
| 2025-08-01 | $52.36 | $57.94 | 58,300 | — | — |
| 2025-07-31 | $54.31 | $60.10 | 28,400 | — | — |
| 2025-07-30 | $53.33 | $59.02 | 52,200 | — | — |
| 2025-07-29 | $54.59 | $60.41 | 37,400 | — | — |
| 2025-07-28 | $54.80 | $60.64 | 33,100 | — | — |
| 2025-07-25 | $55.12 | $61.00 | 19,300 | — | — |
| 2025-07-24 | $54.42 | $60.22 | 16,900 | — | — |
| 2025-07-23 | $54.74 | $60.58 | 20,100 | — | — |
| 2025-07-22 | $53.62 | $59.34 | 42,100 | — | — |
| 2025-07-21 | $52.26 | $57.83 | 39,600 | — | — |
| 2025-07-18 | $52.46 | $58.05 | 36,400 | — | — |
| 2025-07-17 | $53.65 | $59.37 | 60,300 | — | — |
| 2025-07-16 | $53.32 | $59.01 | 30,900 | — | — |
| 2025-07-15 | $53.37 | $59.06 | 83,400 | — | — |
| 2025-07-14 | $54.72 | $60.56 | 98,900 | — | — |
| 2025-07-11 | $54.02 | $59.78 | 160,100 | — | — |
| 2025-07-10 | $55.46 | $61.37 | 167,300 | — | — |
| 2025-07-09 | $54.35 | $60.15 | 68,000 | — | — |
| 2025-07-08 | $53.49 | $59.19 | 104,400 | — | — |
| 2025-07-07 | $54.26 | $60.05 | 67,900 | — | — |
| 2025-07-03 | $55.66 | $61.60 | 80,200 | — | — |
| 2025-07-02 | $55.40 | $61.31 | 44,500 | — | — |
| 2025-07-01 | $54.81 | $60.66 | 102,400 | — | — |
| 2025-06-30 | $52.48 | $58.08 | 54,400 | — | — |
| 2025-06-27 | $53.66 | $59.38 | 298,200 | — | — |
| 2025-06-26 | $52.58 | $58.19 | 109,100 | — | — |
| 2025-06-25 | $51.72 | $57.24 | 79,900 | — | — |
| 2025-06-24 | $52.33 | $57.91 | 89,400 | — | — |
| 2025-06-23 | $51.39 | $56.87 | 76,400 | — | — |
| 2025-06-20 | $50.80 | $56.22 | 148,000 | — | — |
| 2025-06-18 | $50.52 | $55.91 | 113,500 | — | — |
| 2025-06-17 | $49.85 | $55.17 | 108,200 | — | — |
| 2025-06-16 | $50.81 | $56.23 | 133,800 | — | — |
| 2025-06-13 | $50.31 | $55.68 | 102,700 | — | — |
| 2025-06-12 | $52.43 | $58.02 | 104,900 | — | — |
| 2025-06-11 | $53.01 | $58.66 | 66,500 | — | — |
| 2025-06-10 | $52.63 | $58.24 | 23,100 | — | — |
| 2025-06-09 | $51.53 | $57.03 | 45,200 | — | — |
| 2025-06-06 | $52.69 | $58.31 | 15,100 | — | — |
| 2025-06-05 | $52.15 | $57.71 | 14,300 | — | — |
| 2025-06-04 | $52.07 | $57.62 | 18,000 | — | — |
| 2025-06-03 | $52.12 | $57.68 | 19,300 | — | — |
| 2025-06-02 | $51.27 | $56.74 | 18,700 | — | — |
| 2025-05-30 | $52.22 | $57.79 | 27,400 | — | — |
| 2025-05-29 | $51.71 | $57.22 | 23,900 | — | — |
| 2025-05-28 | $51.80 | $57.32 | 28,800 | — | — |
| 2025-05-27 | $53.26 | $58.94 | 36,600 | — | — |
| 2025-05-23 | $52.39 | $57.98 | 22,100 | — | — |
| 2025-05-22 | $53.01 | $58.66 | 22,000 | — | — |
| 2025-05-21 | $53.88 | $59.63 | 26,000 | — | — |
| 2025-05-20 | $55.62 | $61.55 | 29,000 | — | — |
| 2025-05-19 | $56.06 | $62.04 | 18,400 | — | — |
| 2025-05-16 | $56.38 | $62.39 | 25,200 | — | — |
| 2025-05-15 | $56.13 | $62.12 | 14,400 | — | — |
| 2025-05-14 | $56.01 | $61.98 | 36,000 | — | — |
| 2025-05-13 | $56.22 | $62.22 | 28,600 | — | — |
| 2025-05-12 | $55.15 | $61.03 | 38,600 | — | — |
| 2025-05-09 | $53.40 | $58.90 | 16,100 | — | — |
| 2025-05-08 | $53.84 | $59.38 | 17,800 | — | — |
| 2025-05-07 | $53.22 | $58.70 | 17,100 | — | — |
| 2025-05-06 | $53.36 | $58.85 | 17,400 | — | — |
| 2025-05-05 | $54.02 | $59.58 | 24,200 | — | — |
| 2025-05-02 | $56.42 | $62.23 | 50,900 | — | — |
| 2025-05-01 | $57.47 | $63.38 | 43,500 | — | — |
| 2025-04-30 | $57.84 | $63.79 | 36,000 | — | — |
| 2025-04-29 | $58.33 | $64.33 | 44,600 | — | — |
| 2025-04-28 | $57.29 | $63.19 | 42,400 | — | — |
| 2025-04-25 | $58.20 | $64.19 | 13,900 | — | — |
| 2025-04-24 | $59.30 | $65.40 | 25,700 | — | — |
| 2025-04-23 | $58.29 | $64.29 | 31,000 | — | — |
| 2025-04-22 | $58.09 | $64.07 | 27,700 | — | — |
| 2025-04-21 | $56.29 | $62.08 | 37,600 | — | — |
| 2025-04-17 | $58.10 | $64.08 | 37,400 | — | — |
| 2025-04-16 | $57.35 | $63.25 | 40,800 | — | — |
| 2025-04-15 | $58.10 | $64.08 | 45,600 | — | — |
| 2025-04-14 | $57.23 | $63.12 | 31,200 | — | — |
| 2025-04-11 | $57.31 | $63.21 | 24,700 | — | — |
| 2025-04-10 | $56.37 | $62.17 | 38,600 | — | — |
| 2025-04-09 | $57.44 | $63.35 | 45,100 | — | — |
| 2025-04-08 | $53.37 | $58.86 | 32,800 | — | — |
| 2025-04-07 | $53.71 | $59.24 | 46,800 | — | — |
| 2025-04-04 | $53.43 | $58.93 | 33,800 | — | — |
| 2025-04-03 | $54.50 | $60.11 | 24,600 | — | — |
| 2025-04-02 | $59.52 | $65.65 | 18,600 | — | — |
| 2025-04-01 | $58.48 | $64.50 | 38,300 | — | — |
| 2025-03-31 | $56.52 | $62.34 | 30,200 | — | — |
| 2025-03-28 | $57.28 | $63.17 | 35,300 | — | — |
| 2025-03-27 | $58.43 | $64.44 | 46,100 | — | — |
| 2025-03-26 | $58.07 | $64.05 | 27,300 | — | — |
| 2025-03-25 | $57.93 | $63.89 | 43,500 | — | — |
| 2025-03-24 | $58.59 | $64.62 | 49,800 | — | — |
| 2025-03-21 | $55.70 | $61.43 | 97,100 | — | — |
| 2025-03-20 | $55.94 | $61.70 | 36,000 | — | — |
| 2025-03-19 | $56.14 | $61.92 | 39,900 | — | — |
| 2025-03-18 | $53.60 | $59.12 | 32,400 | — | — |
| 2025-03-17 | $53.99 | $59.55 | 20,400 | — | — |
| 2025-03-14 | $54.09 | $59.66 | 26,700 | — | — |
| 2025-03-13 | $52.49 | $57.89 | 24,000 | — | — |
| 2025-03-12 | $55.00 | $60.66 | 53,500 | — | — |
| 2025-03-11 | $54.45 | $60.05 | 22,400 | — | — |
| 2025-03-10 | $53.87 | $59.41 | 30,800 | — | — |
| 2025-03-07 | $55.19 | $60.87 | 24,200 | — | — |
| 2025-03-06 | $55.34 | $61.04 | 19,800 | — | — |
| 2025-03-05 | $55.37 | $61.07 | 18,800 | — | — |
| 2025-03-04 | $54.81 | $60.45 | 24,700 | — | — |
| 2025-03-03 | $56.35 | $62.15 | 22,900 | — | — |
| 2025-02-28 | $56.94 | $62.60 | 36,500 | — | — |
| 2025-02-27 | $55.65 | $61.18 | 15,600 | — | — |
| 2025-02-26 | $55.13 | $60.61 | 30,700 | — | — |
| 2025-02-25 | $52.86 | $58.12 | 30,800 | — | — |
| 2025-02-24 | $51.68 | $56.82 | 19,700 | — | — |
| 2025-02-21 | $52.35 | $57.56 | 21,900 | — | — |
| 2025-02-20 | $54.98 | $60.45 | 28,400 | — | — |
| 2025-02-19 | $58.45 | $64.26 | 46,100 | — | — |
| 2025-02-18 | $57.73 | $63.47 | 14,700 | — | — |
| 2025-02-14 | $57.25 | $62.94 | 19,300 | — | — |
| 2025-02-13 | $57.54 | $63.26 | 12,600 | — | — |
| 2025-02-12 | $56.43 | $62.04 | 12,900 | — | — |
| 2025-02-11 | $57.23 | $62.92 | 13,800 | — | — |
| 2025-02-10 | $56.19 | $61.78 | 23,700 | — | — |
| 2025-02-07 | $56.75 | $62.39 | 14,800 | — | — |
| 2025-02-06 | $57.28 | $62.98 | 10,000 | — | — |
| 2025-02-05 | $57.31 | $63.01 | 28,100 | — | — |
| 2025-02-04 | $56.85 | $62.50 | 16,800 | — | — |
| 2025-02-03 | $56.61 | $62.24 | 17,300 | — | — |
| 2025-01-31 | $57.32 | $63.02 | 23,500 | — | — |
| 2025-01-30 | $58.12 | $63.90 | 14,700 | — | — |
| 2025-01-29 | $57.45 | $63.16 | 19,400 | — | — |
| 2025-01-28 | $56.98 | $62.65 | 20,300 | — | — |
| 2025-01-27 | $56.28 | $61.88 | 41,700 | — | — |
| 2025-01-24 | $57.01 | $62.68 | 16,500 | — | — |
| 2025-01-23 | $55.87 | $61.43 | 21,800 | — | — |
| 2025-01-22 | $55.05 | $60.52 | 22,800 | — | — |
| 2025-01-21 | $55.94 | $61.50 | 22,900 | — | — |
| 2025-01-17 | $55.11 | $60.59 | 60,900 | — | — |
| 2025-01-16 | $56.34 | $61.94 | 17,300 | — | — |
| 2025-01-15 | $56.05 | $61.62 | 22,900 | — | — |
| 2025-01-14 | $55.19 | $60.68 | 20,600 | — | — |
| 2025-01-13 | $53.67 | $59.01 | 22,800 | — | — |
| 2025-01-10 | $52.62 | $57.85 | 22,600 | — | — |
| 2025-01-08 | $53.75 | $59.09 | 14,100 | — | — |
| 2025-01-07 | $53.97 | $59.34 | 19,000 | — | — |
| 2025-01-06 | $54.50 | $59.92 | 18,600 | — | — |
| 2025-01-03 | $54.13 | $59.51 | 20,800 | — | — |
| 2025-01-02 | $53.85 | $59.20 | 18,700 | — | — |