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
- 2000-07-11 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 | $80.34 | $80.34 | 217,200 | — | — |
| 2025-12-30 | $81.55 | $81.55 | 163,500 | — | — |
| 2025-12-29 | $81.82 | $81.82 | 237,500 | — | — |
| 2025-12-26 | $82.61 | $82.61 | 211,400 | — | — |
| 2025-12-24 | $82.80 | $82.80 | 189,600 | — | — |
| 2025-12-23 | $83.70 | $83.70 | 294,000 | — | — |
| 2025-12-22 | $83.15 | $83.15 | 325,400 | — | — |
| 2025-12-19 | $82.72 | $82.72 | 875,600 | — | — |
| 2025-12-18 | $81.13 | $81.13 | 437,400 | — | — |
| 2025-12-17 | $81.65 | $81.65 | 630,500 | — | — |
| 2025-12-16 | $86.32 | $86.32 | 561,400 | — | — |
| 2025-12-15 | $87.26 | $87.26 | 638,400 | — | — |
| 2025-12-12 | $85.61 | $85.61 | 720,100 | — | — |
| 2025-12-11 | $89.08 | $89.08 | 645,800 | — | — |
| 2025-12-10 | $90.34 | $90.34 | 706,800 | — | — |
| 2025-12-09 | $88.95 | $88.95 | 591,400 | — | — |
| 2025-12-08 | $91.14 | $91.14 | 535,500 | — | — |
| 2025-12-05 | $90.82 | $90.82 | 449,100 | — | — |
| 2025-12-04 | $89.10 | $89.10 | 472,200 | — | — |
| 2025-12-03 | $88.02 | $88.02 | 656,400 | — | — |
| 2025-12-02 | $82.43 | $82.43 | 522,100 | — | — |
| 2025-12-01 | $81.51 | $81.51 | 518,800 | — | — |
| 2025-11-28 | $82.77 | $82.77 | 132,800 | — | — |
| 2025-11-26 | $82.13 | $82.13 | 611,500 | — | — |
| 2025-11-25 | $82.75 | $82.75 | 512,300 | — | — |
| 2025-11-24 | $78.89 | $78.89 | 454,400 | — | — |
| 2025-11-21 | $76.88 | $76.88 | 597,700 | — | — |
| 2025-11-20 | $74.12 | $74.12 | 505,600 | — | — |
| 2025-11-19 | $77.85 | $77.85 | 386,000 | — | — |
| 2025-11-18 | $77.70 | $77.70 | 622,400 | — | — |
| 2025-11-17 | $80.53 | $80.53 | 444,100 | — | — |
| 2025-11-14 | $81.54 | $81.54 | 481,500 | — | — |
| 2025-11-13 | $82.62 | $82.62 | 719,200 | — | — |
| 2025-11-12 | $85.42 | $85.42 | 509,600 | — | — |
| 2025-11-11 | $85.58 | $85.58 | 573,200 | — | — |
| 2025-11-10 | $87.42 | $87.42 | 654,500 | — | — |
| 2025-11-07 | $85.74 | $85.74 | 636,400 | — | — |
| 2025-11-06 | $82.14 | $82.14 | 638,800 | — | — |
| 2025-11-05 | $84.45 | $84.45 | 861,700 | — | — |
| 2025-11-04 | $80.51 | $80.51 | 1,492,800 | — | — |
| 2025-11-03 | $82.74 | $82.74 | 1,229,700 | — | — |
| 2025-10-31 | $79.56 | $79.56 | 1,148,100 | — | — |
| 2025-10-30 | $81.84 | $81.84 | 599,200 | — | — |
| 2025-10-29 | $83.14 | $83.14 | 460,300 | — | — |
| 2025-10-28 | $82.29 | $82.29 | 337,800 | — | — |
| 2025-10-27 | $83.25 | $83.25 | 452,600 | — | — |
| 2025-10-24 | $83.31 | $83.31 | 359,600 | — | — |
| 2025-10-23 | $84.36 | $84.36 | 517,100 | — | — |
| 2025-10-22 | $81.40 | $81.40 | 608,700 | — | — |
| 2025-10-21 | $83.29 | $83.29 | 480,400 | — | — |
| 2025-10-20 | $83.88 | $83.88 | 351,400 | — | — |
| 2025-10-17 | $82.88 | $82.88 | 407,300 | — | — |
| 2025-10-16 | $83.62 | $83.62 | 467,300 | — | — |
| 2025-10-15 | $83.77 | $83.77 | 771,700 | — | — |
| 2025-10-14 | $80.38 | $80.38 | 609,500 | — | — |
| 2025-10-13 | $81.43 | $81.43 | 909,100 | — | — |
| 2025-10-10 | $79.19 | $79.19 | 1,107,600 | — | — |
| 2025-10-09 | $84.61 | $84.61 | 615,600 | — | — |
| 2025-10-08 | $84.47 | $84.47 | 1,017,100 | — | — |
| 2025-10-07 | $83.66 | $83.66 | 992,900 | — | — |
| 2025-10-06 | $87.69 | $87.69 | 933,800 | — | — |
| 2025-10-03 | $88.71 | $88.71 | 993,200 | — | — |
| 2025-10-02 | $93.57 | $93.57 | 1,108,100 | — | — |
| 2025-10-01 | $94.76 | $94.76 | 2,521,300 | — | — |
| 2025-09-30 | $97.64 | $97.64 | 301,700 | — | — |
| 2025-09-29 | $96.70 | $96.70 | 395,800 | — | — |
| 2025-09-26 | $97.48 | $97.48 | 280,000 | — | — |
| 2025-09-25 | $97.13 | $97.13 | 399,300 | — | — |
| 2025-09-24 | $97.16 | $97.16 | 408,900 | — | — |
| 2025-09-23 | $98.47 | $98.47 | 704,000 | — | — |
| 2025-09-22 | $100.44 | $100.44 | 697,800 | — | — |
| 2025-09-19 | $95.65 | $95.65 | 1,168,500 | — | — |
| 2025-09-18 | $96.66 | $96.66 | 679,700 | — | — |
| 2025-09-17 | $91.10 | $91.10 | 584,100 | — | — |
| 2025-09-16 | $89.81 | $89.81 | 572,300 | — | — |
| 2025-09-15 | $87.30 | $87.30 | 418,100 | — | — |
| 2025-09-12 | $85.55 | $85.55 | 274,300 | — | — |
| 2025-09-11 | $86.36 | $86.36 | 577,800 | — | — |
| 2025-09-10 | $83.28 | $83.28 | 300,900 | — | — |
| 2025-09-09 | $83.08 | $83.08 | 422,200 | — | — |
| 2025-09-08 | $81.82 | $81.82 | 286,200 | — | — |
| 2025-09-05 | $80.61 | $80.61 | 331,000 | — | — |
| 2025-09-04 | $78.79 | $78.79 | 325,800 | — | — |
| 2025-09-03 | $78.69 | $78.69 | 823,500 | — | — |
| 2025-09-02 | $79.60 | $79.60 | 416,800 | — | — |
| 2025-08-29 | $80.04 | $80.04 | 385,800 | — | — |
| 2025-08-28 | $82.01 | $82.01 | 876,300 | — | — |
| 2025-08-27 | $81.92 | $81.92 | 292,500 | — | — |
| 2025-08-26 | $80.91 | $80.91 | 390,300 | — | — |
| 2025-08-25 | $80.38 | $80.38 | 293,200 | — | — |
| 2025-08-22 | $81.29 | $81.29 | 493,600 | — | — |
| 2025-08-21 | $78.51 | $78.51 | 390,800 | — | — |
| 2025-08-20 | $79.07 | $79.07 | 361,900 | — | — |
| 2025-08-19 | $80.20 | $80.20 | 340,100 | — | — |
| 2025-08-18 | $80.73 | $80.73 | 289,700 | — | — |
| 2025-08-15 | $80.51 | $80.51 | 618,500 | — | — |
| 2025-08-14 | $83.76 | $83.76 | 346,300 | — | — |
| 2025-08-13 | $84.97 | $84.97 | 870,400 | — | — |
| 2025-08-12 | $81.32 | $81.32 | 580,600 | — | — |
| 2025-08-11 | $78.00 | $78.00 | 356,800 | — | — |
| 2025-08-08 | $79.42 | $79.42 | 390,000 | — | — |
| 2025-08-07 | $79.51 | $79.51 | 671,100 | — | — |
| 2025-08-06 | $75.72 | $75.72 | 1,090,500 | — | — |
| 2025-08-05 | $78.01 | $78.01 | 1,579,600 | — | — |
| 2025-08-04 | $70.88 | $70.88 | 649,100 | — | — |
| 2025-08-01 | $68.75 | $68.75 | 545,400 | — | — |
| 2025-07-31 | $67.69 | $67.69 | 757,900 | — | — |
| 2025-07-30 | $72.89 | $72.89 | 433,600 | — | — |
| 2025-07-29 | $73.17 | $73.17 | 501,600 | — | — |
| 2025-07-28 | $75.38 | $75.38 | 482,900 | — | — |
| 2025-07-25 | $73.40 | $73.40 | 246,500 | — | — |
| 2025-07-24 | $72.85 | $72.85 | 476,100 | — | — |
| 2025-07-23 | $74.84 | $74.84 | 436,900 | — | — |
| 2025-07-22 | $75.25 | $75.25 | 555,600 | — | — |
| 2025-07-21 | $74.54 | $74.54 | 707,900 | — | — |
| 2025-07-18 | $70.96 | $70.96 | 303,300 | — | — |
| 2025-07-17 | $71.52 | $71.52 | 367,700 | — | — |
| 2025-07-16 | $71.64 | $71.64 | 315,400 | — | — |
| 2025-07-15 | $71.75 | $71.75 | 420,900 | — | — |
| 2025-07-14 | $71.46 | $71.46 | 362,400 | — | — |
| 2025-07-11 | $74.86 | $74.86 | 378,900 | — | — |
| 2025-07-10 | $75.65 | $75.65 | 371,500 | — | — |
| 2025-07-09 | $74.37 | $74.37 | 330,400 | — | — |
| 2025-07-08 | $74.21 | $74.21 | 516,900 | — | — |
| 2025-07-07 | $70.95 | $70.95 | 341,900 | — | — |
| 2025-07-03 | $73.04 | $73.04 | 255,200 | — | — |
| 2025-07-02 | $72.95 | $72.95 | 491,600 | — | — |
| 2025-07-01 | $71.99 | $71.99 | 465,900 | — | — |
| 2025-06-30 | $69.69 | $69.69 | 465,300 | — | — |
| 2025-06-27 | $69.69 | $69.69 | 1,291,800 | — | — |
| 2025-06-26 | $70.92 | $70.92 | 514,900 | — | — |
| 2025-06-25 | $70.16 | $70.16 | 719,700 | — | — |
| 2025-06-24 | $69.64 | $69.64 | 533,300 | — | — |
| 2025-06-23 | $66.53 | $66.53 | 317,100 | — | — |
| 2025-06-20 | $66.02 | $66.02 | 588,100 | — | — |
| 2025-06-18 | $66.89 | $66.89 | 465,400 | — | — |
| 2025-06-17 | $68.48 | $68.48 | 468,700 | — | — |
| 2025-06-16 | $68.96 | $68.96 | 538,600 | — | — |
| 2025-06-13 | $65.07 | $65.07 | 776,600 | — | — |
| 2025-06-12 | $68.91 | $68.91 | 610,500 | — | — |
| 2025-06-11 | $67.93 | $67.93 | 931,700 | — | — |
| 2025-06-10 | $70.76 | $70.76 | 1,560,500 | — | — |
| 2025-06-09 | $67.61 | $67.61 | 1,092,300 | — | — |
| 2025-06-06 | $63.51 | $63.51 | 480,800 | — | — |
| 2025-06-05 | $60.35 | $60.35 | 598,700 | — | — |
| 2025-06-04 | $61.49 | $61.49 | 558,600 | — | — |
| 2025-06-03 | $59.27 | $59.27 | 487,100 | — | — |
| 2025-06-02 | $56.46 | $56.46 | 472,300 | — | — |
| 2025-05-30 | $56.34 | $56.34 | 728,800 | — | — |
| 2025-05-29 | $58.00 | $58.00 | 423,400 | — | — |
| 2025-05-28 | $57.55 | $57.55 | 525,300 | — | — |
| 2025-05-27 | $59.67 | $59.67 | 421,000 | — | — |
| 2025-05-23 | $58.32 | $58.32 | 326,400 | — | — |
| 2025-05-22 | $59.05 | $59.05 | 301,100 | — | — |
| 2025-05-21 | $59.07 | $59.07 | 384,600 | — | — |
| 2025-05-20 | $62.46 | $62.46 | 424,900 | — | — |
| 2025-05-19 | $62.01 | $62.01 | 388,600 | — | — |
| 2025-05-16 | $61.58 | $61.58 | 396,000 | — | — |
| 2025-05-15 | $62.67 | $62.67 | 522,100 | — | — |
| 2025-05-14 | $62.75 | $62.75 | 542,300 | — | — |
| 2025-05-13 | $62.86 | $62.86 | 511,500 | — | — |
| 2025-05-12 | $62.15 | $62.15 | 786,600 | — | — |
| 2025-05-09 | $57.66 | $57.66 | 552,700 | — | — |
| 2025-05-08 | $58.86 | $58.86 | 754,100 | — | — |
| 2025-05-07 | $58.08 | $58.08 | 1,240,400 | — | — |
| 2025-05-06 | $54.69 | $54.69 | 1,149,000 | — | — |
| 2025-05-05 | $52.09 | $52.09 | 1,068,100 | — | — |
| 2025-05-02 | $52.30 | $52.30 | 913,600 | — | — |
| 2025-05-01 | $49.11 | $49.11 | 746,200 | — | — |
| 2025-04-30 | $48.98 | $48.98 | 635,600 | — | — |
| 2025-04-29 | $47.87 | $47.87 | 368,700 | — | — |
| 2025-04-28 | $48.60 | $48.60 | 535,900 | — | — |
| 2025-04-25 | $49.84 | $49.84 | 326,000 | — | — |
| 2025-04-24 | $48.90 | $48.90 | 816,700 | — | — |
| 2025-04-23 | $45.94 | $45.94 | 523,300 | — | — |
| 2025-04-22 | $45.10 | $45.10 | 606,700 | — | — |
| 2025-04-21 | $45.23 | $45.23 | 547,600 | — | — |
| 2025-04-17 | $44.78 | $44.78 | 448,900 | — | — |
| 2025-04-16 | $44.62 | $44.62 | 443,600 | — | — |
| 2025-04-15 | $47.17 | $47.17 | 503,300 | — | — |
| 2025-04-14 | $47.48 | $47.48 | 586,900 | — | — |
| 2025-04-11 | $47.05 | $47.05 | 518,600 | — | — |
| 2025-04-10 | $45.22 | $45.22 | 868,600 | — | — |
| 2025-04-09 | $48.90 | $48.90 | 1,236,800 | — | — |
| 2025-04-08 | $42.68 | $42.68 | 1,370,800 | — | — |
| 2025-04-07 | $44.85 | $44.85 | 1,799,900 | — | — |
| 2025-04-04 | $42.42 | $42.42 | 1,415,400 | — | — |
| 2025-04-03 | $44.79 | $44.79 | 896,700 | — | — |
| 2025-04-02 | $50.96 | $50.96 | 447,200 | — | — |
| 2025-04-01 | $50.32 | $50.32 | 606,600 | — | — |
| 2025-03-31 | $49.67 | $49.67 | 796,600 | — | — |
| 2025-03-28 | $49.71 | $49.71 | 920,400 | — | — |
| 2025-03-27 | $53.78 | $53.78 | 363,500 | — | — |
| 2025-03-26 | $55.57 | $55.57 | 446,100 | — | — |
| 2025-03-25 | $56.15 | $56.15 | 335,700 | — | — |
| 2025-03-24 | $57.55 | $57.55 | 397,700 | — | — |
| 2025-03-21 | $55.90 | $55.90 | 1,531,700 | — | — |
| 2025-03-20 | $56.72 | $56.72 | 405,700 | — | — |
| 2025-03-19 | $57.38 | $57.38 | 420,400 | — | — |
| 2025-03-18 | $57.19 | $57.19 | 510,200 | — | — |
| 2025-03-17 | $58.27 | $58.27 | 543,300 | — | — |
| 2025-03-14 | $58.47 | $58.47 | 557,500 | — | — |
| 2025-03-13 | $58.17 | $58.17 | 629,000 | — | — |
| 2025-03-12 | $59.42 | $59.42 | 903,300 | — | — |
| 2025-03-11 | $57.60 | $57.60 | 747,300 | — | — |
| 2025-03-10 | $59.97 | $59.97 | 709,900 | — | — |
| 2025-03-07 | $60.63 | $60.63 | 663,200 | — | — |
| 2025-03-06 | $58.88 | $58.88 | 739,700 | — | — |
| 2025-03-05 | $58.54 | $58.54 | 563,600 | — | — |
| 2025-03-04 | $56.30 | $56.30 | 725,300 | — | — |
| 2025-03-03 | $54.87 | $54.87 | 935,100 | — | — |
| 2025-02-28 | $54.79 | $54.79 | 787,900 | — | — |
| 2025-02-27 | $55.00 | $55.00 | 770,700 | — | — |
| 2025-02-26 | $59.91 | $59.91 | 572,000 | — | — |
| 2025-02-25 | $61.98 | $61.98 | 726,600 | — | — |
| 2025-02-24 | $63.30 | $63.30 | 720,600 | — | — |
| 2025-02-21 | $63.11 | $63.11 | 462,300 | — | — |
| 2025-02-20 | $64.49 | $64.49 | 455,400 | — | — |
| 2025-02-19 | $63.61 | $63.61 | 638,500 | — | — |
| 2025-02-18 | $63.46 | $63.46 | 707,900 | — | — |
| 2025-02-14 | $61.06 | $61.06 | 554,200 | — | — |
| 2025-02-13 | $61.98 | $61.98 | 952,500 | — | — |
| 2025-02-12 | $60.14 | $60.14 | 1,314,800 | — | — |
| 2025-02-11 | $59.30 | $59.30 | 2,270,400 | — | — |
| 2025-02-10 | $67.58 | $67.58 | 1,414,000 | — | — |
| 2025-02-07 | $63.87 | $63.87 | 876,800 | — | — |
| 2025-02-06 | $65.46 | $65.46 | 895,300 | — | — |
| 2025-02-05 | $67.10 | $67.10 | 361,000 | — | — |
| 2025-02-04 | $66.15 | $66.15 | 436,000 | — | — |
| 2025-02-03 | $65.70 | $65.70 | 944,600 | — | — |
| 2025-01-31 | $68.00 | $68.00 | 855,700 | — | — |
| 2025-01-30 | $70.15 | $70.15 | 369,700 | — | — |
| 2025-01-29 | $68.61 | $68.61 | 357,800 | — | — |
| 2025-01-28 | $68.19 | $68.19 | 448,800 | — | — |
| 2025-01-27 | $69.45 | $69.45 | 564,700 | — | — |
| 2025-01-24 | $70.82 | $70.82 | 448,900 | — | — |
| 2025-01-23 | $70.96 | $70.96 | 446,100 | — | — |
| 2025-01-22 | $70.58 | $70.58 | 564,500 | — | — |
| 2025-01-21 | $71.45 | $71.45 | 454,000 | — | — |
| 2025-01-17 | $71.61 | $71.61 | 324,800 | — | — |
| 2025-01-16 | $71.98 | $71.98 | 415,200 | — | — |
| 2025-01-15 | $71.77 | $71.77 | 390,500 | — | — |
| 2025-01-14 | $69.66 | $69.66 | 333,200 | — | — |
| 2025-01-13 | $68.77 | $68.77 | 510,200 | — | — |
| 2025-01-10 | $69.44 | $69.44 | 906,600 | — | — |
| 2025-01-08 | $73.10 | $73.10 | 535,100 | — | — |
| 2025-01-07 | $73.72 | $73.72 | 593,000 | — | — |
| 2025-01-06 | $74.45 | $74.45 | 639,200 | — | — |
| 2025-01-03 | $71.96 | $71.96 | 380,700 | — | — |
| 2025-01-02 | $70.20 | $70.20 | 397,100 | — | — |