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
- 2003-09-17 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 | $53.63 | $71.62 | 65,700 | — | — |
| 2025-12-30 | $53.83 | $71.89 | 101,000 | — | — |
| 2025-12-29 | $54.31 | $72.53 | 120,300 | — | — |
| 2025-12-26 | $53.96 | $72.06 | 127,200 | — | — |
| 2025-12-24 | $54.14 | $72.30 | 75,100 | — | — |
| 2025-12-23 | $52.58 | $70.22 | 201,700 | — | — |
| 2025-12-22 | $53.42 | $71.34 | 112,000 | — | — |
| 2025-12-19 | $53.31 | $71.19 | 263,500 | — | — |
| 2025-12-18 | $52.49 | $70.10 | 164,900 | — | — |
| 2025-12-17 | $52.04 | $69.50 | 138,000 | — | — |
| 2025-12-16 | $52.12 | $69.61 | 224,000 | — | — |
| 2025-12-15 | $53.39 | $71.30 | 135,200 | — | — |
| 2025-12-12 | $53.08 | $70.89 | 256,200 | — | — |
| 2025-12-11 | $53.06 | $70.86 | 171,800 | — | — |
| 2025-12-10 | $53.45 | $71.38 | 156,200 | — | — |
| 2025-12-09 | $53.59 | $71.57 | 103,800 | — | — |
| 2025-12-08 | $53.38 | $71.29 | 145,400 | — | — |
| 2025-12-05 | $54.25 | $72.45 | 123,100 | — | — |
| 2025-12-04 | $53.82 | $71.88 | 145,300 | — | — |
| 2025-12-03 | $55.24 | $73.77 | 185,900 | — | — |
| 2025-12-02 | $56.13 | $74.96 | 257,700 | — | — |
| 2025-12-01 | $54.74 | $73.10 | 183,500 | — | — |
| 2025-11-28 | $54.09 | $72.24 | 130,200 | — | — |
| 2025-11-26 | $54.49 | $72.77 | 195,400 | — | — |
| 2025-11-25 | $53.87 | $71.94 | 267,900 | — | — |
| 2025-11-24 | $53.40 | $71.31 | 336,900 | — | — |
| 2025-11-21 | $52.77 | $70.47 | 191,100 | — | — |
| 2025-11-20 | $51.70 | $69.04 | 259,300 | — | — |
| 2025-11-19 | $52.65 | $70.31 | 139,300 | — | — |
| 2025-11-18 | $52.93 | $70.69 | 124,100 | — | — |
| 2025-11-17 | $53.15 | $70.98 | 116,500 | — | — |
| 2025-11-14 | $54.97 | $73.41 | 96,200 | — | — |
| 2025-11-13 | $54.41 | $72.66 | 147,300 | — | — |
| 2025-11-12 | $54.83 | $73.22 | 301,300 | — | — |
| 2025-11-11 | $53.70 | $71.72 | 168,100 | — | — |
| 2025-11-10 | $54.68 | $73.02 | 156,300 | — | — |
| 2025-11-07 | $53.25 | $71.11 | 183,200 | — | — |
| 2025-11-06 | $55.06 | $73.53 | 210,800 | — | — |
| 2025-11-05 | $52.93 | $70.69 | 195,500 | — | — |
| 2025-11-04 | $53.04 | $70.83 | 229,500 | — | — |
| 2025-11-03 | $52.42 | $70.01 | 195,600 | — | — |
| 2025-10-31 | $51.69 | $69.03 | 162,600 | — | — |
| 2025-10-30 | $51.42 | $68.67 | 409,900 | — | — |
| 2025-10-29 | $52.65 | $70.31 | 461,300 | — | — |
| 2025-10-28 | $52.67 | $70.34 | 250,500 | — | — |
| 2025-10-27 | $52.54 | $70.17 | 224,800 | — | — |
| 2025-10-24 | $51.59 | $68.90 | 149,600 | — | — |
| 2025-10-23 | $51.50 | $68.78 | 237,600 | — | — |
| 2025-10-22 | $52.12 | $69.61 | 416,500 | — | — |
| 2025-10-21 | $52.12 | $69.61 | 258,300 | — | — |
| 2025-10-20 | $52.93 | $70.69 | 242,300 | — | — |
| 2025-10-17 | $52.37 | $69.94 | 267,500 | — | — |
| 2025-10-16 | $51.57 | $68.87 | 311,200 | — | — |
| 2025-10-15 | $50.62 | $67.60 | 281,900 | — | — |
| 2025-10-14 | $48.94 | $65.36 | 354,000 | — | — |
| 2025-10-13 | $49.66 | $66.32 | 201,800 | — | — |
| 2025-10-10 | $49.33 | $65.88 | 677,700 | — | — |
| 2025-10-09 | $51.32 | $68.54 | 477,600 | — | — |
| 2025-10-08 | $51.27 | $68.47 | 382,900 | — | — |
| 2025-10-07 | $50.12 | $66.93 | 251,500 | — | — |
| 2025-10-06 | $50.50 | $67.44 | 107,400 | — | — |
| 2025-10-03 | $50.64 | $67.63 | 108,500 | — | — |
| 2025-10-02 | $50.24 | $67.09 | 167,700 | — | — |
| 2025-10-01 | $50.49 | $67.43 | 122,200 | — | — |
| 2025-09-30 | $50.37 | $67.27 | 133,500 | — | — |
| 2025-09-29 | $50.27 | $67.13 | 134,000 | — | — |
| 2025-09-26 | $48.93 | $65.34 | 100,600 | — | — |
| 2025-09-25 | $48.88 | $65.28 | 192,500 | — | — |
| 2025-09-24 | $48.71 | $65.05 | 417,700 | — | — |
| 2025-09-23 | $49.74 | $66.43 | 170,600 | — | — |
| 2025-09-22 | $49.91 | $66.65 | 160,200 | — | — |
| 2025-09-19 | $49.64 | $66.29 | 209,300 | — | — |
| 2025-09-18 | $49.27 | $65.80 | 236,900 | — | — |
| 2025-09-17 | $50.01 | $66.79 | 450,700 | — | — |
| 2025-09-16 | $50.52 | $67.47 | 388,300 | — | — |
| 2025-09-15 | $49.89 | $66.63 | 355,900 | — | — |
| 2025-09-12 | $49.37 | $65.93 | 192,500 | — | — |
| 2025-09-11 | $48.85 | $65.24 | 182,400 | — | — |
| 2025-09-10 | $48.87 | $65.26 | 246,400 | — | — |
| 2025-09-09 | $47.38 | $63.27 | 190,700 | — | — |
| 2025-09-08 | $46.99 | $62.75 | 234,000 | — | — |
| 2025-09-05 | $46.81 | $62.51 | 211,300 | — | — |
| 2025-09-04 | $46.90 | $62.63 | 178,700 | — | — |
| 2025-09-03 | $47.79 | $63.82 | 144,300 | — | — |
| 2025-09-02 | $46.87 | $62.59 | 181,600 | — | — |
| 2025-08-29 | $47.23 | $63.07 | 194,500 | — | — |
| 2025-08-28 | $48.04 | $64.16 | 95,600 | — | — |
| 2025-08-27 | $47.39 | $63.29 | 118,100 | — | — |
| 2025-08-26 | $47.23 | $63.07 | 150,300 | — | — |
| 2025-08-25 | $47.79 | $63.82 | 125,000 | — | — |
| 2025-08-22 | $48.98 | $65.41 | 98,800 | — | — |
| 2025-08-21 | $48.11 | $64.25 | 87,700 | — | — |
| 2025-08-20 | $48.18 | $64.34 | 129,100 | — | — |
| 2025-08-19 | $48.24 | $64.42 | 203,200 | — | — |
| 2025-08-18 | $48.74 | $65.09 | 114,300 | — | — |
| 2025-08-15 | $49.92 | $66.67 | 129,900 | — | — |
| 2025-08-14 | $49.94 | $66.69 | 115,600 | — | — |
| 2025-08-13 | $50.44 | $67.36 | 136,000 | — | — |
| 2025-08-12 | $50.96 | $68.06 | 99,000 | — | — |
| 2025-08-11 | $49.77 | $66.47 | 147,800 | — | — |
| 2025-08-08 | $50.15 | $66.97 | 116,500 | — | — |
| 2025-08-07 | $49.90 | $66.64 | 103,000 | — | — |
| 2025-08-06 | $49.74 | $66.43 | 89,100 | — | — |
| 2025-08-05 | $48.87 | $65.26 | 216,800 | — | — |
| 2025-08-04 | $48.16 | $64.32 | 176,900 | — | — |
| 2025-08-01 | $47.27 | $63.13 | 259,800 | — | — |
| 2025-07-31 | $48.70 | $64.49 | 183,400 | — | — |
| 2025-07-30 | $49.18 | $65.13 | 151,900 | — | — |
| 2025-07-29 | $49.13 | $65.06 | 190,300 | — | — |
| 2025-07-28 | $48.26 | $63.91 | 229,600 | — | — |
| 2025-07-25 | $50.91 | $67.42 | 174,500 | — | — |
| 2025-07-24 | $50.32 | $66.64 | 328,500 | — | — |
| 2025-07-23 | $49.76 | $65.89 | 153,300 | — | — |
| 2025-07-22 | $49.08 | $64.99 | 243,800 | — | — |
| 2025-07-21 | $49.72 | $65.84 | 128,500 | — | — |
| 2025-07-18 | $49.29 | $65.27 | 126,500 | — | — |
| 2025-07-17 | $49.97 | $66.17 | 138,400 | — | — |
| 2025-07-16 | $49.68 | $65.79 | 430,900 | — | — |
| 2025-07-15 | $50.32 | $66.64 | 336,200 | — | — |
| 2025-07-14 | $51.26 | $67.88 | 703,200 | — | — |
| 2025-07-11 | $49.59 | $65.67 | 335,300 | — | — |
| 2025-07-10 | $50.22 | $66.50 | 399,600 | — | — |
| 2025-07-09 | $49.38 | $65.39 | 331,400 | — | — |
| 2025-07-08 | $50.40 | $66.74 | 513,000 | — | — |
| 2025-07-07 | $46.36 | $61.39 | 441,800 | — | — |
| 2025-07-03 | $46.29 | $61.30 | 143,600 | — | — |
| 2025-07-02 | $45.56 | $60.33 | 113,600 | — | — |
| 2025-07-01 | $45.65 | $60.45 | 144,600 | — | — |
| 2025-06-30 | $45.18 | $59.83 | 137,000 | — | — |
| 2025-06-27 | $44.32 | $58.69 | 157,800 | — | — |
| 2025-06-26 | $44.16 | $58.48 | 139,500 | — | — |
| 2025-06-25 | $44.40 | $58.80 | 188,100 | — | — |
| 2025-06-24 | $44.40 | $58.80 | 325,500 | — | — |
| 2025-06-23 | $43.18 | $57.18 | 271,200 | — | — |
| 2025-06-20 | $43.21 | $57.22 | 270,800 | — | — |
| 2025-06-18 | $43.05 | $57.01 | 169,400 | — | — |
| 2025-06-17 | $43.49 | $57.59 | 100,000 | — | — |
| 2025-06-16 | $44.49 | $58.92 | 123,800 | — | — |
| 2025-06-13 | $43.38 | $57.45 | 92,700 | — | — |
| 2025-06-12 | $43.61 | $57.75 | 129,200 | — | — |
| 2025-06-11 | $43.49 | $57.59 | 125,500 | — | — |
| 2025-06-10 | $44.13 | $58.44 | 155,100 | — | — |
| 2025-06-09 | $44.28 | $58.64 | 312,500 | — | — |
| 2025-06-06 | $42.90 | $56.81 | 148,400 | — | — |
| 2025-06-05 | $42.87 | $56.77 | 233,000 | — | — |
| 2025-06-04 | $43.30 | $57.34 | 270,600 | — | — |
| 2025-06-03 | $40.56 | $53.71 | 113,900 | — | — |
| 2025-06-02 | $40.52 | $53.66 | 193,200 | — | — |
| 2025-05-30 | $41.46 | $54.90 | 217,400 | — | — |
| 2025-05-29 | $41.54 | $55.01 | 179,600 | — | — |
| 2025-05-28 | $40.88 | $54.13 | 132,800 | — | — |
| 2025-05-27 | $40.95 | $54.23 | 168,400 | — | — |
| 2025-05-23 | $39.90 | $52.84 | 236,600 | — | — |
| 2025-05-22 | $38.92 | $51.54 | 203,400 | — | — |
| 2025-05-21 | $38.80 | $51.38 | 266,700 | — | — |
| 2025-05-20 | $38.51 | $51.00 | 118,500 | — | — |
| 2025-05-19 | $38.07 | $50.41 | 244,500 | — | — |
| 2025-05-16 | $37.27 | $49.35 | 116,400 | — | — |
| 2025-05-15 | $37.34 | $49.45 | 104,500 | — | — |
| 2025-05-14 | $37.07 | $49.09 | 214,000 | — | — |
| 2025-05-13 | $36.72 | $48.63 | 166,200 | — | — |
| 2025-05-12 | $36.75 | $48.67 | 179,600 | — | — |
| 2025-05-09 | $36.20 | $47.94 | 95,500 | — | — |
| 2025-05-08 | $36.02 | $47.70 | 153,300 | — | — |
| 2025-05-07 | $36.33 | $48.11 | 168,700 | — | — |
| 2025-05-06 | $36.64 | $48.52 | 107,400 | — | — |
| 2025-05-05 | $36.81 | $48.75 | 128,200 | — | — |
| 2025-05-02 | $36.69 | $48.59 | 185,600 | — | — |
| 2025-05-01 | $35.46 | $46.41 | 265,600 | — | — |
| 2025-04-30 | $35.98 | $47.09 | 188,800 | — | — |
| 2025-04-29 | $35.40 | $46.33 | 147,700 | — | — |
| 2025-04-28 | $34.73 | $45.45 | 161,200 | — | — |
| 2025-04-25 | $34.64 | $45.34 | 213,300 | — | — |
| 2025-04-24 | $34.59 | $45.27 | 154,700 | — | — |
| 2025-04-23 | $34.62 | $45.31 | 135,700 | — | — |
| 2025-04-22 | $34.42 | $45.05 | 145,000 | — | — |
| 2025-04-21 | $33.94 | $44.42 | 298,000 | — | — |
| 2025-04-17 | $33.35 | $43.65 | 180,100 | — | — |
| 2025-04-16 | $33.56 | $43.92 | 200,700 | — | — |
| 2025-04-15 | $33.22 | $43.48 | 211,000 | — | — |
| 2025-04-14 | $32.45 | $42.47 | 270,000 | — | — |
| 2025-04-11 | $32.46 | $42.48 | 256,500 | — | — |
| 2025-04-10 | $30.73 | $40.22 | 272,800 | — | — |
| 2025-04-09 | $31.42 | $41.12 | 369,900 | — | — |
| 2025-04-08 | $29.04 | $38.01 | 417,600 | — | — |
| 2025-04-07 | $30.73 | $40.22 | 394,400 | — | — |
| 2025-04-04 | $30.85 | $40.38 | 365,300 | — | — |
| 2025-04-03 | $31.97 | $41.84 | 206,300 | — | — |
| 2025-04-02 | $33.27 | $43.54 | 196,700 | — | — |
| 2025-04-01 | $32.56 | $42.61 | 183,800 | — | — |
| 2025-03-31 | $32.08 | $41.99 | 300,000 | — | — |
| 2025-03-28 | $31.87 | $41.71 | 211,100 | — | — |
| 2025-03-27 | $32.78 | $42.90 | 168,300 | — | — |
| 2025-03-26 | $32.92 | $43.08 | 170,000 | — | — |
| 2025-03-25 | $33.46 | $43.79 | 156,100 | — | — |
| 2025-03-24 | $33.32 | $43.61 | 205,100 | — | — |
| 2025-03-21 | $32.58 | $42.64 | 201,500 | — | — |
| 2025-03-20 | $32.49 | $42.52 | 186,700 | — | — |
| 2025-03-19 | $32.82 | $42.95 | 353,900 | — | — |
| 2025-03-18 | $32.34 | $42.33 | 247,000 | — | — |
| 2025-03-17 | $32.59 | $42.65 | 195,700 | — | — |
| 2025-03-14 | $31.95 | $41.82 | 211,300 | — | — |
| 2025-03-13 | $31.63 | $41.40 | 155,800 | — | — |
| 2025-03-12 | $31.41 | $41.11 | 236,800 | — | — |
| 2025-03-11 | $31.04 | $40.62 | 373,800 | — | — |
| 2025-03-10 | $31.29 | $40.95 | 373,400 | — | — |
| 2025-03-07 | $31.76 | $41.57 | 509,400 | — | — |
| 2025-03-06 | $32.19 | $42.13 | 289,500 | — | — |
| 2025-03-05 | $31.75 | $41.55 | 586,600 | — | — |
| 2025-03-04 | $31.80 | $41.62 | 369,100 | — | — |
| 2025-03-03 | $31.82 | $41.65 | 368,800 | — | — |
| 2025-02-28 | $31.95 | $41.82 | 260,200 | — | — |
| 2025-02-27 | $32.88 | $43.03 | 628,900 | — | — |
| 2025-02-26 | $33.44 | $43.77 | 265,800 | — | — |
| 2025-02-25 | $32.86 | $43.01 | 353,600 | — | — |
| 2025-02-24 | $33.20 | $43.45 | 360,000 | — | — |
| 2025-02-21 | $33.63 | $44.01 | 595,500 | — | — |
| 2025-02-20 | $34.16 | $44.22 | 558,800 | — | — |
| 2025-02-19 | $33.92 | $43.91 | 365,400 | — | — |
| 2025-02-18 | $34.34 | $44.45 | 771,100 | — | — |
| 2025-02-14 | $33.85 | $43.82 | 649,800 | — | — |
| 2025-02-13 | $34.04 | $44.06 | 331,400 | — | — |
| 2025-02-12 | $33.94 | $43.93 | 247,600 | — | — |
| 2025-02-11 | $34.16 | $44.22 | 144,100 | — | — |
| 2025-02-10 | $34.36 | $44.48 | 218,600 | — | — |
| 2025-02-07 | $33.71 | $43.63 | 144,100 | — | — |
| 2025-02-06 | $34.56 | $44.73 | 150,700 | — | — |
| 2025-02-05 | $35.18 | $45.54 | 135,200 | — | — |
| 2025-02-04 | $35.32 | $45.72 | 101,600 | — | — |
| 2025-02-03 | $34.48 | $44.63 | 187,400 | — | — |
| 2025-01-31 | $35.02 | $45.33 | 199,100 | — | — |
| 2025-01-30 | $35.51 | $45.96 | 137,500 | — | — |
| 2025-01-29 | $35.31 | $45.71 | 107,000 | — | — |
| 2025-01-28 | $35.37 | $45.78 | 181,000 | — | — |
| 2025-01-27 | $35.22 | $45.59 | 254,500 | — | — |
| 2025-01-24 | $35.16 | $45.51 | 152,200 | — | — |
| 2025-01-23 | $35.34 | $45.74 | 139,300 | — | — |
| 2025-01-22 | $35.22 | $45.59 | 246,100 | — | — |
| 2025-01-21 | $35.49 | $45.94 | 212,600 | — | — |
| 2025-01-17 | $34.54 | $44.71 | 279,900 | — | — |
| 2025-01-16 | $34.90 | $45.17 | 313,500 | — | — |
| 2025-01-15 | $35.32 | $45.72 | 118,900 | — | — |
| 2025-01-14 | $34.41 | $44.54 | 272,700 | — | — |
| 2025-01-13 | $34.51 | $44.67 | 162,700 | — | — |
| 2025-01-10 | $33.62 | $43.52 | 210,000 | — | — |
| 2025-01-08 | $33.68 | $43.60 | 141,600 | — | — |
| 2025-01-07 | $33.65 | $43.56 | 156,900 | — | — |
| 2025-01-06 | $33.67 | $43.58 | 116,200 | — | — |
| 2025-01-03 | $33.28 | $43.08 | 137,100 | — | — |
| 2025-01-02 | $32.71 | $42.34 | 219,300 | — | — |