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
- 2007-12-13 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 | $53.42 | $157.73 | 248,000 | — | — |
| 2025-12-30 | $53.17 | $156.99 | 341,900 | — | — |
| 2025-12-29 | $54.40 | $160.62 | 329,100 | — | — |
| 2025-12-26 | $54.34 | $160.45 | 182,400 | — | — |
| 2025-12-24 | $53.86 | $159.03 | 98,400 | — | — |
| 2025-12-23 | $53.84 | $158.97 | 309,500 | — | — |
| 2025-12-22 | $54.37 | $160.54 | 328,300 | — | — |
| 2025-12-19 | $54.18 | $159.97 | 566,300 | — | — |
| 2025-12-18 | $53.75 | $158.70 | 283,800 | — | — |
| 2025-12-17 | $54.49 | $160.89 | 264,500 | — | — |
| 2025-12-16 | $53.64 | $158.38 | 354,100 | — | — |
| 2025-12-15 | $54.08 | $159.68 | 576,200 | — | — |
| 2025-12-12 | $53.59 | $158.23 | 473,700 | — | — |
| 2025-12-11 | $53.93 | $159.24 | 509,200 | — | — |
| 2025-12-10 | $53.47 | $157.88 | 988,200 | — | — |
| 2025-12-09 | $53.85 | $159.00 | 404,300 | — | — |
| 2025-12-08 | $55.33 | $163.37 | 446,700 | — | — |
| 2025-12-05 | $55.21 | $163.02 | 386,500 | — | — |
| 2025-12-04 | $55.47 | $163.78 | 305,100 | — | — |
| 2025-12-03 | $57.00 | $168.30 | 467,300 | — | — |
| 2025-12-02 | $55.79 | $164.73 | 350,300 | — | — |
| 2025-12-01 | $55.53 | $163.96 | 391,200 | — | — |
| 2025-11-28 | $57.67 | $170.28 | 260,200 | — | — |
| 2025-11-26 | $58.11 | $171.58 | 652,600 | — | — |
| 2025-11-25 | $59.27 | $175.00 | 745,900 | — | — |
| 2025-11-24 | $60.99 | $180.08 | 508,000 | — | — |
| 2025-11-21 | $62.25 | $183.80 | 412,900 | — | — |
| 2025-11-20 | $60.52 | $178.69 | 324,900 | — | — |
| 2025-11-19 | $61.89 | $182.74 | 305,300 | — | — |
| 2025-11-18 | $63.03 | $186.11 | 349,800 | — | — |
| 2025-11-17 | $62.49 | $184.51 | 349,800 | — | — |
| 2025-11-14 | $62.47 | $184.45 | 222,200 | — | — |
| 2025-11-13 | $61.82 | $182.53 | 401,400 | — | — |
| 2025-11-12 | $61.84 | $182.59 | 284,400 | — | — |
| 2025-11-11 | $60.81 | $179.55 | 279,700 | — | — |
| 2025-11-10 | $61.14 | $180.52 | 313,700 | — | — |
| 2025-11-07 | $60.94 | $179.93 | 480,300 | — | — |
| 2025-11-06 | $61.10 | $180.41 | 500,700 | — | — |
| 2025-11-05 | $61.00 | $180.11 | 311,100 | — | — |
| 2025-11-04 | $59.54 | $175.80 | 249,000 | — | — |
| 2025-11-03 | $60.61 | $178.96 | 427,900 | — | — |
| 2025-10-31 | $61.00 | $180.11 | 472,200 | — | — |
| 2025-10-30 | $58.84 | $173.73 | 514,700 | — | — |
| 2025-10-29 | $60.29 | $178.02 | 600,800 | — | — |
| 2025-10-28 | $59.71 | $176.30 | 388,300 | — | — |
| 2025-10-27 | $59.31 | $175.12 | 301,700 | — | — |
| 2025-10-24 | $58.78 | $173.56 | 524,800 | — | — |
| 2025-10-23 | $58.91 | $173.94 | 845,100 | — | — |
| 2025-10-22 | $56.59 | $167.09 | 638,300 | — | — |
| 2025-10-21 | $53.79 | $158.82 | 387,200 | — | — |
| 2025-10-20 | $55.47 | $163.78 | 772,400 | — | — |
| 2025-10-17 | $53.86 | $159.03 | 571,300 | — | — |
| 2025-10-16 | $52.42 | $154.78 | 655,500 | — | — |
| 2025-10-15 | $50.86 | $150.17 | 481,500 | — | — |
| 2025-10-14 | $48.82 | $144.15 | 589,000 | — | — |
| 2025-10-13 | $49.47 | $146.07 | 491,800 | — | — |
| 2025-10-10 | $49.13 | $145.06 | 347,900 | — | — |
| 2025-10-09 | $50.42 | $148.87 | 916,100 | — | — |
| 2025-10-08 | $49.24 | $145.39 | 513,900 | — | — |
| 2025-10-07 | $49.07 | $144.89 | 384,800 | — | — |
| 2025-10-06 | $50.55 | $149.26 | 360,000 | — | — |
| 2025-10-03 | $51.45 | $151.91 | 380,000 | — | — |
| 2025-10-02 | $50.14 | $148.05 | 394,100 | — | — |
| 2025-10-01 | $51.04 | $150.70 | 296,800 | — | — |
| 2025-09-30 | $50.55 | $149.26 | 382,700 | — | — |
| 2025-09-29 | $51.26 | $151.35 | 600,100 | — | — |
| 2025-09-26 | $52.37 | $154.63 | 454,700 | — | — |
| 2025-09-25 | $52.58 | $155.25 | 406,700 | — | — |
| 2025-09-24 | $53.70 | $158.56 | 274,100 | — | — |
| 2025-09-23 | $54.50 | $160.92 | 414,300 | — | — |
| 2025-09-22 | $53.14 | $156.90 | 502,000 | — | — |
| 2025-09-19 | $53.46 | $157.85 | 523,100 | — | — |
| 2025-09-18 | $54.72 | $161.57 | 456,400 | — | — |
| 2025-09-17 | $55.35 | $163.43 | 849,600 | — | — |
| 2025-09-16 | $54.40 | $160.62 | 667,900 | — | — |
| 2025-09-15 | $55.96 | $165.23 | 1,117,200 | — | — |
| 2025-09-12 | $52.10 | $153.83 | 413,100 | — | — |
| 2025-09-11 | $51.97 | $153.45 | 564,300 | — | — |
| 2025-09-10 | $51.85 | $153.09 | 267,100 | — | — |
| 2025-09-09 | $52.20 | $154.13 | 340,700 | — | — |
| 2025-09-08 | $53.20 | $157.08 | 760,800 | — | — |
| 2025-09-05 | $52.08 | $153.77 | 580,500 | — | — |
| 2025-09-04 | $50.74 | $149.82 | 512,900 | — | — |
| 2025-09-03 | $50.68 | $149.64 | 809,500 | — | — |
| 2025-09-02 | $49.20 | $145.27 | 570,000 | — | — |
| 2025-08-29 | $49.17 | $145.18 | 810,700 | — | — |
| 2025-08-28 | $48.67 | $143.71 | 601,100 | — | — |
| 2025-08-27 | $48.18 | $142.26 | 667,700 | — | — |
| 2025-08-26 | $47.45 | $140.10 | 347,400 | — | — |
| 2025-08-25 | $47.63 | $140.63 | 478,700 | — | — |
| 2025-08-22 | $48.11 | $142.05 | 528,500 | — | — |
| 2025-08-21 | $47.84 | $141.25 | 933,400 | — | — |
| 2025-08-20 | $44.60 | $131.69 | 464,000 | — | — |
| 2025-08-19 | $43.60 | $128.74 | 274,800 | — | — |
| 2025-08-18 | $45.00 | $132.87 | 456,900 | — | — |
| 2025-08-15 | $44.35 | $130.95 | 572,400 | — | — |
| 2025-08-14 | $44.06 | $130.09 | 683,500 | — | — |
| 2025-08-13 | $44.87 | $132.49 | 887,700 | — | — |
| 2025-08-12 | $44.22 | $130.57 | 972,900 | — | — |
| 2025-08-11 | $43.29 | $127.82 | 450,900 | — | — |
| 2025-08-08 | $44.63 | $131.04 | 630,700 | — | — |
| 2025-08-07 | $45.43 | $133.39 | 514,200 | — | — |
| 2025-08-06 | $45.44 | $133.42 | 667,400 | — | — |
| 2025-08-05 | $46.18 | $135.59 | 688,200 | — | — |
| 2025-08-04 | $45.14 | $132.54 | 697,700 | — | — |
| 2025-08-01 | $42.60 | $125.08 | 863,700 | — | — |
| 2025-07-31 | $42.35 | $124.34 | 976,400 | — | — |
| 2025-07-30 | $44.99 | $132.10 | 532,500 | — | — |
| 2025-07-29 | $45.22 | $132.77 | 347,200 | — | — |
| 2025-07-28 | $44.68 | $131.19 | 412,900 | — | — |
| 2025-07-25 | $44.17 | $129.69 | 202,300 | — | — |
| 2025-07-24 | $44.87 | $131.74 | 364,000 | — | — |
| 2025-07-23 | $45.23 | $132.80 | 333,400 | — | — |
| 2025-07-22 | $43.54 | $127.84 | 193,100 | — | — |
| 2025-07-21 | $43.43 | $127.52 | 211,400 | — | — |
| 2025-07-18 | $44.06 | $129.37 | 286,100 | — | — |
| 2025-07-17 | $44.86 | $131.71 | 403,900 | — | — |
| 2025-07-16 | $43.72 | $128.37 | 421,900 | — | — |
| 2025-07-15 | $43.43 | $127.52 | 321,600 | — | — |
| 2025-07-14 | $43.95 | $129.04 | 391,600 | — | — |
| 2025-07-11 | $44.08 | $129.42 | 381,900 | — | — |
| 2025-07-10 | $44.53 | $130.74 | 339,100 | — | — |
| 2025-07-09 | $42.92 | $126.02 | 350,700 | — | — |
| 2025-07-08 | $44.00 | $129.19 | 303,600 | — | — |
| 2025-07-07 | $44.92 | $131.89 | 401,000 | — | — |
| 2025-07-03 | $44.25 | $129.92 | 435,400 | — | — |
| 2025-07-02 | $43.29 | $127.10 | 385,400 | — | — |
| 2025-07-01 | $41.88 | $122.96 | 616,100 | — | — |
| 2025-06-30 | $41.72 | $122.49 | 1,132,400 | — | — |
| 2025-06-27 | $42.31 | $124.23 | 588,400 | — | — |
| 2025-06-26 | $43.49 | $127.69 | 539,600 | — | — |
| 2025-06-25 | $44.04 | $129.31 | 407,300 | — | — |
| 2025-06-24 | $43.37 | $127.34 | 668,300 | — | — |
| 2025-06-23 | $44.24 | $129.89 | 978,500 | — | — |
| 2025-06-20 | $45.42 | $133.36 | 909,400 | — | — |
| 2025-06-18 | $46.67 | $137.03 | 801,100 | — | — |
| 2025-06-17 | $47.22 | $138.64 | 755,100 | — | — |
| 2025-06-16 | $45.89 | $134.74 | 567,000 | — | — |
| 2025-06-13 | $47.59 | $139.73 | 819,600 | — | — |
| 2025-06-12 | $45.86 | $134.65 | 380,500 | — | — |
| 2025-06-11 | $44.92 | $131.89 | 501,600 | — | — |
| 2025-06-10 | $43.67 | $128.22 | 246,400 | — | — |
| 2025-06-09 | $43.89 | $128.87 | 355,900 | — | — |
| 2025-06-06 | $44.48 | $130.60 | 405,000 | — | — |
| 2025-06-05 | $45.31 | $133.04 | 307,600 | — | — |
| 2025-06-04 | $45.45 | $133.45 | 483,900 | — | — |
| 2025-06-03 | $44.24 | $129.89 | 583,000 | — | — |
| 2025-06-02 | $44.76 | $131.42 | 387,500 | — | — |
| 2025-05-30 | $44.19 | $129.75 | 620,800 | — | — |
| 2025-05-29 | $43.75 | $128.45 | 326,700 | — | — |
| 2025-05-28 | $43.40 | $127.43 | 340,400 | — | — |
| 2025-05-27 | $44.93 | $131.92 | 305,600 | — | — |
| 2025-05-23 | $44.53 | $130.74 | 278,700 | — | — |
| 2025-05-22 | $43.30 | $127.13 | 404,700 | — | — |
| 2025-05-21 | $45.09 | $132.39 | 483,300 | — | — |
| 2025-05-20 | $45.25 | $132.86 | 407,900 | — | — |
| 2025-05-19 | $45.48 | $133.53 | 323,100 | — | — |
| 2025-05-16 | $46.83 | $133.83 | 613,300 | — | — |
| 2025-05-15 | $45.89 | $131.14 | 537,000 | — | — |
| 2025-05-14 | $45.59 | $130.28 | 731,500 | — | — |
| 2025-05-13 | $45.66 | $130.48 | 612,300 | — | — |
| 2025-05-12 | $45.34 | $129.57 | 790,800 | — | — |
| 2025-05-09 | $45.30 | $129.46 | 517,900 | — | — |
| 2025-05-08 | $43.92 | $125.51 | 1,224,700 | — | — |
| 2025-05-07 | $46.18 | $131.97 | 735,900 | — | — |
| 2025-05-06 | $46.12 | $131.80 | 927,900 | — | — |
| 2025-05-05 | $46.17 | $131.94 | 800,600 | — | — |
| 2025-05-02 | $44.09 | $126.00 | 445,000 | — | — |
| 2025-05-01 | $43.27 | $123.65 | 502,200 | — | — |
| 2025-04-30 | $42.57 | $121.65 | 545,100 | — | — |
| 2025-04-29 | $42.89 | $122.57 | 384,800 | — | — |
| 2025-04-28 | $42.24 | $120.71 | 816,400 | — | — |
| 2025-04-25 | $42.31 | $120.91 | 714,000 | — | — |
| 2025-04-24 | $40.74 | $116.42 | 762,300 | — | — |
| 2025-04-23 | $39.39 | $112.57 | 534,500 | — | — |
| 2025-04-22 | $38.05 | $108.74 | 443,500 | — | — |
| 2025-04-21 | $39.03 | $111.54 | 409,500 | — | — |
| 2025-04-17 | $39.84 | $113.85 | 359,100 | — | — |
| 2025-04-16 | $38.31 | $109.48 | 367,600 | — | — |
| 2025-04-15 | $37.39 | $106.85 | 413,200 | — | — |
| 2025-04-14 | $38.56 | $110.19 | 489,100 | — | — |
| 2025-04-11 | $39.27 | $112.22 | 656,900 | — | — |
| 2025-04-10 | $35.77 | $102.22 | 659,400 | — | — |
| 2025-04-09 | $36.23 | $103.54 | 607,700 | — | — |
| 2025-04-08 | $34.48 | $98.53 | 720,900 | — | — |
| 2025-04-07 | $37.55 | $107.31 | 858,900 | — | — |
| 2025-04-04 | $34.47 | $98.51 | 1,165,400 | — | — |
| 2025-04-03 | $36.64 | $104.71 | 951,200 | — | — |
| 2025-04-02 | $38.19 | $109.14 | 234,300 | — | — |
| 2025-04-01 | $38.45 | $109.88 | 259,900 | — | — |
| 2025-03-31 | $38.27 | $109.37 | 571,600 | — | — |
| 2025-03-28 | $38.68 | $110.54 | 255,600 | — | — |
| 2025-03-27 | $38.17 | $109.08 | 273,400 | — | — |
| 2025-03-26 | $38.81 | $110.91 | 201,900 | — | — |
| 2025-03-25 | $38.28 | $109.39 | 244,400 | — | — |
| 2025-03-24 | $38.98 | $111.39 | 282,700 | — | — |
| 2025-03-21 | $38.47 | $109.94 | 852,200 | — | — |
| 2025-03-20 | $39.96 | $114.20 | 373,200 | — | — |
| 2025-03-19 | $39.52 | $112.94 | 253,300 | — | — |
| 2025-03-18 | $38.62 | $110.37 | 268,100 | — | — |
| 2025-03-17 | $38.93 | $111.25 | 360,100 | — | — |
| 2025-03-14 | $37.95 | $108.45 | 298,800 | — | — |
| 2025-03-13 | $36.75 | $105.02 | 338,500 | — | — |
| 2025-03-12 | $36.33 | $103.82 | 264,100 | — | — |
| 2025-03-11 | $35.92 | $102.65 | 394,100 | — | — |
| 2025-03-10 | $36.65 | $104.74 | 371,700 | — | — |
| 2025-03-07 | $38.32 | $109.51 | 254,300 | — | — |
| 2025-03-06 | $38.32 | $109.51 | 441,300 | — | — |
| 2025-03-05 | $37.05 | $105.88 | 400,000 | — | — |
| 2025-03-04 | $38.89 | $111.14 | 675,800 | — | — |
| 2025-03-03 | $37.60 | $107.45 | 650,900 | — | — |
| 2025-02-28 | $37.74 | $107.14 | 354,400 | — | — |
| 2025-02-27 | $37.82 | $107.36 | 391,200 | — | — |
| 2025-02-26 | $39.83 | $113.07 | 351,600 | — | — |
| 2025-02-25 | $40.10 | $113.84 | 432,000 | — | — |
| 2025-02-24 | $41.27 | $117.16 | 582,800 | — | — |
| 2025-02-21 | $40.12 | $113.89 | 601,900 | — | — |
| 2025-02-20 | $40.30 | $114.40 | 933,700 | — | — |
| 2025-02-19 | $40.65 | $115.40 | 502,300 | — | — |
| 2025-02-18 | $40.91 | $116.14 | 332,700 | — | — |
| 2025-02-14 | $40.43 | $114.77 | 382,700 | — | — |
| 2025-02-13 | $40.85 | $115.97 | 461,200 | — | — |
| 2025-02-12 | $42.00 | $119.23 | 417,000 | — | — |
| 2025-02-11 | $42.25 | $119.94 | 314,500 | — | — |
| 2025-02-10 | $42.17 | $119.71 | 361,700 | — | — |
| 2025-02-07 | $41.70 | $118.38 | 282,800 | — | — |
| 2025-02-06 | $42.36 | $120.25 | 371,500 | — | — |
| 2025-02-05 | $43.70 | $124.06 | 434,400 | — | — |
| 2025-02-04 | $44.10 | $125.19 | 675,900 | — | — |
| 2025-02-03 | $42.05 | $119.37 | 509,500 | — | — |
| 2025-01-31 | $41.92 | $119.00 | 361,400 | — | — |
| 2025-01-30 | $42.39 | $120.34 | 433,500 | — | — |
| 2025-01-29 | $41.02 | $116.45 | 380,100 | — | — |
| 2025-01-28 | $39.74 | $112.81 | 369,200 | — | — |
| 2025-01-27 | $39.50 | $112.13 | 468,500 | — | — |
| 2025-01-24 | $40.04 | $113.67 | 372,100 | — | — |
| 2025-01-23 | $41.08 | $116.62 | 370,000 | — | — |
| 2025-01-22 | $40.92 | $116.16 | 461,700 | — | — |
| 2025-01-21 | $41.15 | $116.82 | 748,900 | — | — |
| 2025-01-17 | $43.60 | $123.77 | 485,100 | — | — |
| 2025-01-16 | $44.58 | $126.55 | 853,700 | — | — |
| 2025-01-15 | $47.31 | $134.30 | 617,600 | — | — |
| 2025-01-14 | $47.16 | $133.88 | 799,100 | — | — |
| 2025-01-13 | $47.16 | $133.88 | 1,053,100 | — | — |
| 2025-01-10 | $45.36 | $128.77 | 792,600 | — | — |
| 2025-01-08 | $42.11 | $119.54 | 421,500 | — | — |
| 2025-01-07 | $42.67 | $121.13 | 535,600 | — | — |
| 2025-01-06 | $39.91 | $113.30 | 330,700 | — | — |
| 2025-01-03 | $39.92 | $113.33 | 486,700 | — | — |
| 2025-01-02 | $41.25 | $117.10 | 584,100 | — | — |