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
- 1996-11-15 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 | $52.57 | $106.29 | 57,900 | — | — |
| 2025-12-30 | $52.91 | $106.98 | 30,800 | — | — |
| 2025-12-29 | $52.52 | $106.19 | 57,000 | — | — |
| 2025-12-26 | $52.67 | $106.49 | 24,800 | — | — |
| 2025-12-24 | $52.75 | $106.65 | 23,700 | — | — |
| 2025-12-23 | $52.54 | $106.23 | 26,700 | — | — |
| 2025-12-22 | $52.70 | $106.55 | 52,500 | — | — |
| 2025-12-19 | $51.50 | $104.12 | 278,300 | — | — |
| 2025-12-18 | $52.30 | $105.74 | 96,600 | — | — |
| 2025-12-17 | $52.45 | $106.04 | 82,500 | — | — |
| 2025-12-16 | $53.10 | $107.36 | 129,400 | — | — |
| 2025-12-15 | $52.34 | $105.82 | 75,200 | — | — |
| 2025-12-12 | $51.14 | $103.40 | 119,300 | — | — |
| 2025-12-11 | $50.92 | $102.95 | 49,600 | — | — |
| 2025-12-10 | $50.86 | $102.83 | 59,300 | — | — |
| 2025-12-09 | $50.44 | $101.98 | 85,400 | — | — |
| 2025-12-08 | $50.45 | $102.00 | 41,100 | — | — |
| 2025-12-05 | $50.34 | $101.78 | 65,700 | — | — |
| 2025-12-04 | $50.39 | $101.88 | 61,700 | — | — |
| 2025-12-03 | $49.17 | $99.41 | 77,900 | — | — |
| 2025-12-02 | $51.99 | $105.11 | 49,800 | — | — |
| 2025-12-01 | $51.99 | $105.11 | 179,700 | — | — |
| 2025-11-28 | $53.39 | $107.95 | 37,800 | — | — |
| 2025-11-26 | $53.21 | $107.58 | 56,900 | — | — |
| 2025-11-25 | $53.38 | $107.93 | 225,600 | — | — |
| 2025-11-24 | $51.99 | $105.11 | 107,100 | — | — |
| 2025-11-21 | $52.53 | $106.21 | 113,100 | — | — |
| 2025-11-20 | $51.52 | $104.16 | 179,500 | — | — |
| 2025-11-19 | $52.02 | $105.18 | 217,500 | — | — |
| 2025-11-18 | $49.68 | $100.44 | 82,100 | — | — |
| 2025-11-17 | $48.56 | $98.18 | 124,900 | — | — |
| 2025-11-14 | $48.15 | $97.35 | 69,100 | — | — |
| 2025-11-13 | $48.41 | $97.88 | 50,400 | — | — |
| 2025-11-12 | $47.33 | $95.69 | 119,700 | — | — |
| 2025-11-11 | $48.12 | $97.29 | 120,700 | — | — |
| 2025-11-10 | $50.00 | $101.09 | 321,700 | — | — |
| 2025-11-07 | $43.57 | $88.09 | 192,800 | — | — |
| 2025-11-06 | $44.77 | $90.52 | 107,800 | — | — |
| 2025-11-05 | $46.26 | $93.53 | 92,000 | — | — |
| 2025-11-04 | $45.47 | $91.93 | 104,100 | — | — |
| 2025-11-03 | $48.09 | $97.23 | 88,800 | — | — |
| 2025-10-31 | $48.15 | $97.35 | 55,000 | — | — |
| 2025-10-30 | $47.56 | $96.16 | 99,900 | — | — |
| 2025-10-29 | $47.86 | $96.76 | 194,000 | — | — |
| 2025-10-28 | $49.42 | $99.92 | 46,800 | — | — |
| 2025-10-27 | $50.21 | $101.52 | 87,600 | — | — |
| 2025-10-24 | $50.52 | $102.14 | 59,300 | — | — |
| 2025-10-23 | $50.59 | $102.28 | 91,100 | — | — |
| 2025-10-22 | $50.72 | $102.55 | 69,200 | — | — |
| 2025-10-21 | $51.42 | $103.96 | 109,900 | — | — |
| 2025-10-20 | $53.19 | $107.54 | 81,200 | — | — |
| 2025-10-17 | $51.94 | $105.01 | 134,600 | — | — |
| 2025-10-16 | $54.95 | $111.10 | 193,400 | — | — |
| 2025-10-15 | $51.63 | $104.39 | 169,300 | — | — |
| 2025-10-14 | $48.85 | $98.77 | 64,900 | — | — |
| 2025-10-13 | $49.53 | $100.14 | 43,700 | — | — |
| 2025-10-10 | $50.34 | $101.78 | 94,900 | — | — |
| 2025-10-09 | $51.30 | $103.72 | 111,600 | — | — |
| 2025-10-08 | $49.75 | $100.59 | 148,900 | — | — |
| 2025-10-07 | $51.57 | $104.27 | 41,800 | — | — |
| 2025-10-06 | $51.56 | $104.25 | 82,000 | — | — |
| 2025-10-03 | $52.21 | $105.56 | 102,400 | — | — |
| 2025-10-02 | $51.65 | $104.43 | 61,100 | — | — |
| 2025-10-01 | $52.80 | $106.75 | 72,600 | — | — |
| 2025-09-30 | $54.43 | $110.05 | 124,000 | — | — |
| 2025-09-29 | $54.04 | $109.26 | 145,900 | — | — |
| 2025-09-26 | $52.60 | $106.35 | 114,200 | — | — |
| 2025-09-25 | $54.10 | $109.38 | 65,800 | — | — |
| 2025-09-24 | $53.32 | $107.80 | 102,600 | — | — |
| 2025-09-23 | $54.82 | $110.84 | 93,100 | — | — |
| 2025-09-22 | $54.93 | $111.06 | 99,500 | — | — |
| 2025-09-19 | $55.08 | $111.36 | 185,400 | — | — |
| 2025-09-18 | $52.83 | $106.81 | 101,500 | — | — |
| 2025-09-17 | $52.20 | $105.54 | 83,800 | — | — |
| 2025-09-16 | $52.58 | $106.31 | 99,300 | — | — |
| 2025-09-15 | $53.02 | $107.20 | 85,900 | — | — |
| 2025-09-12 | $53.72 | $108.61 | 86,000 | — | — |
| 2025-09-11 | $53.63 | $108.43 | 208,500 | — | — |
| 2025-09-10 | $51.42 | $103.96 | 229,300 | — | — |
| 2025-09-09 | $53.91 | $109.00 | 79,200 | — | — |
| 2025-09-08 | $54.99 | $111.18 | 232,400 | — | — |
| 2025-09-05 | $55.01 | $111.22 | 181,900 | — | — |
| 2025-09-04 | $57.85 | $116.96 | 89,500 | — | — |
| 2025-09-03 | $56.27 | $113.77 | 126,500 | — | — |
| 2025-09-02 | $55.17 | $111.54 | 191,300 | — | — |
| 2025-08-29 | $58.53 | $118.34 | 186,200 | — | — |
| 2025-08-28 | $60.69 | $122.70 | 736,600 | — | — |
| 2025-08-27 | $56.38 | $113.99 | 117,900 | — | — |
| 2025-08-26 | $56.44 | $114.11 | 105,600 | — | — |
| 2025-08-25 | $57.90 | $117.06 | 94,000 | — | — |
| 2025-08-22 | $58.70 | $118.68 | 126,100 | — | — |
| 2025-08-21 | $58.29 | $117.85 | 162,300 | — | — |
| 2025-08-20 | $57.72 | $116.70 | 218,900 | — | — |
| 2025-08-19 | $62.72 | $126.81 | 584,500 | — | — |
| 2025-08-18 | $60.44 | $122.20 | 565,500 | — | — |
| 2025-08-15 | $58.10 | $117.47 | 126,600 | — | — |
| 2025-08-14 | $58.54 | $118.36 | 130,000 | — | — |
| 2025-08-13 | $56.73 | $114.70 | 204,100 | — | — |
| 2025-08-12 | $59.25 | $119.79 | 186,500 | — | — |
| 2025-08-11 | $56.45 | $114.13 | 179,100 | — | — |
| 2025-08-08 | $56.20 | $113.63 | 273,500 | — | — |
| 2025-08-07 | $53.47 | $108.11 | 129,900 | — | — |
| 2025-08-06 | $52.35 | $105.84 | 236,000 | — | — |
| 2025-08-05 | $48.52 | $98.10 | 129,500 | — | — |
| 2025-08-04 | $49.06 | $99.19 | 261,700 | — | — |
| 2025-08-01 | $50.55 | $102.20 | 285,800 | — | — |
| 2025-07-31 | $54.71 | $110.61 | 132,200 | — | — |
| 2025-07-30 | $57.11 | $115.47 | 134,700 | — | — |
| 2025-07-29 | $55.95 | $113.12 | 237,500 | — | — |
| 2025-07-28 | $54.71 | $110.61 | 144,900 | — | — |
| 2025-07-25 | $54.08 | $109.34 | 126,600 | — | — |
| 2025-07-24 | $55.73 | $112.68 | 253,900 | — | — |
| 2025-07-23 | $52.40 | $105.94 | 95,000 | — | — |
| 2025-07-22 | $52.00 | $105.14 | 158,100 | — | — |
| 2025-07-21 | $51.78 | $104.69 | 228,100 | — | — |
| 2025-07-18 | $51.12 | $103.36 | 204,200 | — | — |
| 2025-07-17 | $50.67 | $102.45 | 196,100 | — | — |
| 2025-07-16 | $52.18 | $105.50 | 170,000 | — | — |
| 2025-07-15 | $53.07 | $107.30 | 186,700 | — | — |
| 2025-07-14 | $53.83 | $108.84 | 740,800 | — | — |
| 2025-07-11 | $49.40 | $99.88 | 1,002,900 | — | — |
| 2025-07-10 | $45.48 | $91.95 | 109,500 | — | — |
| 2025-07-09 | $46.30 | $93.61 | 86,800 | — | — |
| 2025-07-08 | $44.52 | $90.01 | 66,600 | — | — |
| 2025-07-07 | $43.26 | $87.46 | 76,300 | — | — |
| 2025-07-03 | $43.36 | $87.67 | 133,300 | — | — |
| 2025-07-02 | $43.50 | $87.95 | 60,900 | — | — |
| 2025-07-01 | $43.29 | $87.53 | 163,000 | — | — |
| 2025-06-30 | $46.07 | $93.15 | 119,200 | — | — |
| 2025-06-27 | $44.49 | $89.95 | 140,300 | — | — |
| 2025-06-26 | $44.86 | $90.70 | 324,700 | — | — |
| 2025-06-25 | $40.79 | $82.47 | 122,400 | — | — |
| 2025-06-24 | $41.33 | $83.56 | 241,200 | — | — |
| 2025-06-23 | $39.00 | $78.85 | 266,700 | — | — |
| 2025-06-20 | $40.00 | $80.87 | 257,200 | — | — |
| 2025-06-18 | $40.05 | $80.97 | 186,500 | — | — |
| 2025-06-17 | $40.02 | $80.91 | 401,900 | — | — |
| 2025-06-16 | $40.01 | $80.89 | 1,030,900 | — | — |
| 2025-06-13 | $38.27 | $77.38 | 1,485,800 | — | — |
| 2025-06-12 | $47.00 | $95.03 | 171,700 | — | — |
| 2025-06-11 | $44.84 | $90.66 | 212,600 | — | — |
| 2025-06-10 | $47.25 | $95.53 | 180,800 | — | — |
| 2025-06-09 | $48.34 | $97.74 | 66,200 | — | — |
| 2025-06-06 | $49.23 | $99.53 | 118,400 | — | — |
| 2025-06-05 | $51.69 | $104.51 | 112,800 | — | — |
| 2025-06-04 | $50.05 | $101.19 | 121,700 | — | — |
| 2025-06-03 | $50.85 | $102.81 | 111,400 | — | — |
| 2025-06-02 | $54.05 | $109.28 | 165,000 | — | — |
| 2025-05-30 | $52.95 | $107.06 | 90,200 | — | — |
| 2025-05-29 | $53.78 | $108.73 | 107,800 | — | — |
| 2025-05-28 | $52.91 | $106.98 | 89,100 | — | — |
| 2025-05-27 | $54.31 | $109.81 | 363,000 | — | — |
| 2025-05-23 | $52.65 | $106.45 | 180,600 | — | — |
| 2025-05-22 | $53.13 | $107.42 | 194,800 | — | — |
| 2025-05-21 | $55.27 | $111.75 | 320,600 | — | — |
| 2025-05-20 | $56.38 | $113.99 | 457,700 | — | — |
| 2025-05-19 | $56.40 | $114.03 | 486,300 | — | — |
| 2025-05-16 | $54.70 | $110.59 | 359,600 | — | — |
| 2025-05-15 | $54.92 | $111.04 | 839,000 | — | — |
| 2025-05-14 | $48.95 | $98.97 | 206,500 | — | — |
| 2025-05-13 | $51.25 | $103.62 | 273,100 | — | — |
| 2025-05-12 | $49.70 | $100.48 | 329,600 | — | — |
| 2025-05-09 | $46.84 | $94.70 | 354,900 | — | — |
| 2025-05-08 | $47.88 | $96.81 | 259,100 | — | — |
| 2025-05-07 | $46.11 | $93.23 | 109,600 | — | — |
| 2025-05-06 | $45.68 | $92.36 | 126,100 | — | — |
| 2025-05-05 | $44.76 | $90.50 | 74,100 | — | — |
| 2025-05-02 | $45.71 | $92.42 | 71,700 | — | — |
| 2025-05-01 | $45.66 | $92.32 | 130,800 | — | — |
| 2025-04-30 | $45.36 | $91.71 | 88,800 | — | — |
| 2025-04-29 | $45.20 | $91.39 | 102,600 | — | — |
| 2025-04-28 | $45.60 | $92.20 | 420,000 | — | — |
| 2025-04-25 | $42.63 | $86.19 | 110,300 | — | — |
| 2025-04-24 | $44.18 | $89.32 | 53,000 | — | — |
| 2025-04-23 | $43.50 | $87.95 | 61,600 | — | — |
| 2025-04-22 | $43.34 | $87.63 | 64,900 | — | — |
| 2025-04-21 | $41.84 | $84.59 | 122,100 | — | — |
| 2025-04-17 | $44.32 | $89.61 | 116,500 | — | — |
| 2025-04-16 | $42.46 | $85.85 | 70,900 | — | — |
| 2025-04-15 | $41.06 | $83.02 | 69,600 | — | — |
| 2025-04-14 | $41.06 | $83.02 | 62,200 | — | — |
| 2025-04-11 | $39.44 | $79.74 | 59,200 | — | — |
| 2025-04-10 | $39.88 | $80.63 | 61,300 | — | — |
| 2025-04-09 | $39.70 | $80.27 | 85,400 | — | — |
| 2025-04-08 | $38.26 | $77.36 | 156,900 | — | — |
| 2025-04-07 | $38.00 | $76.83 | 290,800 | — | — |
| 2025-04-04 | $38.91 | $78.67 | 274,400 | — | — |
| 2025-04-03 | $42.60 | $86.13 | 153,000 | — | — |
| 2025-04-02 | $44.01 | $88.98 | 68,800 | — | — |
| 2025-04-01 | $44.16 | $89.28 | 91,600 | — | — |
| 2025-03-31 | $43.61 | $88.17 | 177,900 | — | — |
| 2025-03-28 | $44.99 | $90.96 | 139,300 | — | — |
| 2025-03-27 | $46.00 | $93.00 | 39,700 | — | — |
| 2025-03-26 | $45.73 | $92.46 | 45,000 | — | — |
| 2025-03-25 | $45.75 | $92.50 | 59,500 | — | — |
| 2025-03-24 | $46.00 | $93.00 | 76,400 | — | — |
| 2025-03-21 | $45.95 | $92.90 | 71,700 | — | — |
| 2025-03-20 | $45.04 | $91.06 | 117,700 | — | — |
| 2025-03-19 | $45.94 | $92.88 | 141,900 | — | — |
| 2025-03-18 | $45.98 | $92.96 | 254,600 | — | — |
| 2025-03-17 | $44.75 | $90.48 | 87,800 | — | — |
| 2025-03-14 | $42.04 | $85.00 | 100,900 | — | — |
| 2025-03-13 | $39.78 | $80.43 | 204,300 | — | — |
| 2025-03-12 | $40.51 | $81.90 | 68,400 | — | — |
| 2025-03-11 | $39.43 | $79.72 | 231,800 | — | — |
| 2025-03-10 | $40.00 | $80.87 | 258,700 | — | — |
| 2025-03-07 | $44.91 | $90.80 | 149,400 | — | — |
| 2025-03-06 | $45.00 | $90.98 | 125,100 | — | — |
| 2025-03-05 | $44.05 | $89.06 | 97,200 | — | — |
| 2025-03-04 | $43.96 | $88.88 | 254,000 | — | — |
| 2025-03-03 | $44.96 | $90.90 | 92,000 | — | — |
| 2025-02-28 | $44.76 | $90.50 | 124,200 | — | — |
| 2025-02-27 | $44.98 | $90.94 | 88,300 | — | — |
| 2025-02-26 | $45.09 | $91.16 | 72,900 | — | — |
| 2025-02-25 | $45.97 | $92.94 | 246,100 | — | — |
| 2025-02-24 | $45.82 | $92.64 | 162,800 | — | — |
| 2025-02-21 | $45.47 | $91.93 | 116,400 | — | — |
| 2025-02-20 | $45.99 | $92.98 | 91,300 | — | — |
| 2025-02-19 | $45.70 | $92.40 | 125,400 | — | — |
| 2025-02-18 | $45.60 | $92.20 | 253,400 | — | — |
| 2025-02-14 | $45.25 | $91.49 | 176,300 | — | — |
| 2025-02-13 | $45.69 | $92.38 | 327,300 | — | — |
| 2025-02-12 | $43.65 | $88.25 | 169,100 | — | — |
| 2025-02-11 | $42.82 | $86.57 | 44,600 | — | — |
| 2025-02-10 | $42.74 | $86.41 | 88,200 | — | — |
| 2025-02-07 | $42.17 | $85.26 | 44,200 | — | — |
| 2025-02-06 | $42.75 | $86.43 | 35,600 | — | — |
| 2025-02-05 | $43.05 | $87.04 | 34,500 | — | — |
| 2025-02-04 | $43.45 | $87.85 | 32,400 | — | — |
| 2025-02-03 | $43.18 | $87.30 | 86,900 | — | — |
| 2025-01-31 | $45.05 | $91.08 | 77,400 | — | — |
| 2025-01-30 | $43.35 | $87.65 | 90,800 | — | — |
| 2025-01-29 | $45.10 | $91.18 | 48,200 | — | — |
| 2025-01-28 | $45.12 | $91.22 | 129,400 | — | — |
| 2025-01-27 | $42.88 | $86.70 | 185,400 | — | — |
| 2025-01-24 | $45.50 | $91.99 | 178,600 | — | — |
| 2025-01-23 | $45.19 | $91.37 | 95,300 | — | — |
| 2025-01-22 | $44.38 | $89.73 | 184,400 | — | — |
| 2025-01-21 | $45.69 | $92.38 | 176,600 | — | — |
| 2025-01-17 | $46.00 | $93.00 | 206,600 | — | — |
| 2025-01-16 | $45.90 | $92.80 | 211,600 | — | — |
| 2025-01-15 | $46.04 | $93.09 | 136,800 | — | — |
| 2025-01-14 | $46.09 | $93.19 | 192,000 | — | — |
| 2025-01-13 | $44.70 | $90.38 | 88,400 | — | — |
| 2025-01-10 | $45.08 | $91.14 | 102,000 | — | — |
| 2025-01-08 | $44.60 | $90.17 | 275,600 | — | — |
| 2025-01-07 | $45.18 | $91.35 | 87,500 | — | — |
| 2025-01-06 | $45.68 | $92.36 | 101,300 | — | — |
| 2025-01-03 | $44.47 | $89.91 | 140,200 | — | — |
| 2025-01-02 | $42.70 | $86.33 | 109,000 | — | — |