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
- 2006-12-08 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 | $85.27 | $105.27 | 187,400 | — | — |
| 2025-12-30 | $86.89 | $107.27 | 231,900 | — | — |
| 2025-12-29 | $84.65 | $104.51 | 225,000 | — | — |
| 2025-12-26 | $84.66 | $104.52 | 169,500 | — | — |
| 2025-12-24 | $84.64 | $104.50 | 107,400 | — | — |
| 2025-12-23 | $83.25 | $102.78 | 225,800 | — | — |
| 2025-12-22 | $85.41 | $105.45 | 270,900 | — | — |
| 2025-12-19 | $85.14 | $105.11 | 475,600 | — | — |
| 2025-12-18 | $85.74 | $105.86 | 222,000 | — | — |
| 2025-12-17 | $85.49 | $105.55 | 268,800 | — | — |
| 2025-12-16 | $87.21 | $107.67 | 356,700 | — | — |
| 2025-12-15 | $87.76 | $108.35 | 387,900 | — | — |
| 2025-12-12 | $85.86 | $106.00 | 655,100 | — | — |
| 2025-12-11 | $84.16 | $103.90 | 307,300 | — | — |
| 2025-12-10 | $82.50 | $101.85 | 364,600 | — | — |
| 2025-12-09 | $82.58 | $101.95 | 202,300 | — | — |
| 2025-12-08 | $82.24 | $101.53 | 334,200 | — | — |
| 2025-12-05 | $82.64 | $102.03 | 218,700 | — | — |
| 2025-12-04 | $79.44 | $98.08 | 252,300 | — | — |
| 2025-12-03 | $79.91 | $98.66 | 324,900 | — | — |
| 2025-12-02 | $77.49 | $95.67 | 385,400 | — | — |
| 2025-12-01 | $75.91 | $93.72 | 345,900 | — | — |
| 2025-11-28 | $76.00 | $93.83 | 162,300 | — | — |
| 2025-11-26 | $77.58 | $95.78 | 490,400 | — | — |
| 2025-11-25 | $72.51 | $89.52 | 481,300 | — | — |
| 2025-11-24 | $68.46 | $84.52 | 319,700 | — | — |
| 2025-11-21 | $65.45 | $80.80 | 408,700 | — | — |
| 2025-11-20 | $61.77 | $76.26 | 229,100 | — | — |
| 2025-11-19 | $61.90 | $76.42 | 233,400 | — | — |
| 2025-11-18 | $63.70 | $78.64 | 330,600 | — | — |
| 2025-11-17 | $62.92 | $77.68 | 286,600 | — | — |
| 2025-11-14 | $65.96 | $81.43 | 290,000 | — | — |
| 2025-11-13 | $66.51 | $82.11 | 246,300 | — | — |
| 2025-11-12 | $69.07 | $85.27 | 305,400 | — | — |
| 2025-11-11 | $66.76 | $82.42 | 327,200 | — | — |
| 2025-11-10 | $68.32 | $84.35 | 278,500 | — | — |
| 2025-11-07 | $70.89 | $87.52 | 369,800 | — | — |
| 2025-11-06 | $68.91 | $85.08 | 399,900 | — | — |
| 2025-11-05 | $72.57 | $89.60 | 1,081,500 | — | — |
| 2025-11-04 | $58.03 | $71.64 | 515,900 | — | — |
| 2025-11-03 | $61.93 | $76.46 | 257,600 | — | — |
| 2025-10-31 | $62.18 | $76.77 | 312,300 | — | — |
| 2025-10-30 | $61.09 | $75.42 | 199,500 | — | — |
| 2025-10-29 | $62.43 | $77.08 | 200,100 | — | — |
| 2025-10-28 | $63.30 | $78.15 | 233,400 | — | — |
| 2025-10-27 | $65.47 | $80.83 | 233,500 | — | — |
| 2025-10-24 | $66.51 | $82.11 | 262,000 | — | — |
| 2025-10-23 | $64.79 | $79.99 | 296,600 | — | — |
| 2025-10-22 | $66.36 | $81.93 | 282,600 | — | — |
| 2025-10-21 | $67.90 | $83.83 | 470,600 | — | — |
| 2025-10-20 | $65.91 | $81.37 | 195,100 | — | — |
| 2025-10-17 | $63.95 | $78.95 | 302,500 | — | — |
| 2025-10-16 | $65.60 | $80.99 | 471,700 | — | — |
| 2025-10-15 | $65.59 | $80.98 | 164,300 | — | — |
| 2025-10-14 | $65.12 | $80.40 | 236,900 | — | — |
| 2025-10-13 | $61.04 | $75.36 | 125,800 | — | — |
| 2025-10-10 | $58.75 | $72.53 | 278,800 | — | — |
| 2025-10-09 | $60.74 | $74.99 | 318,700 | — | — |
| 2025-10-08 | $62.30 | $76.92 | 220,800 | — | — |
| 2025-10-07 | $62.12 | $76.69 | 347,300 | — | — |
| 2025-10-06 | $63.92 | $78.92 | 228,800 | — | — |
| 2025-10-03 | $62.79 | $77.52 | 402,300 | — | — |
| 2025-10-02 | $59.94 | $74.00 | 273,800 | — | — |
| 2025-10-01 | $59.47 | $73.42 | 280,200 | — | — |
| 2025-09-30 | $60.77 | $75.03 | 247,900 | — | — |
| 2025-09-29 | $62.77 | $77.50 | 293,200 | — | — |
| 2025-09-26 | $60.58 | $74.79 | 216,300 | — | — |
| 2025-09-25 | $59.26 | $73.16 | 298,300 | — | — |
| 2025-09-24 | $61.23 | $75.59 | 260,000 | — | — |
| 2025-09-23 | $61.98 | $76.52 | 316,200 | — | — |
| 2025-09-22 | $61.45 | $75.87 | 290,300 | — | — |
| 2025-09-19 | $61.00 | $75.31 | 712,200 | — | — |
| 2025-09-18 | $62.51 | $77.18 | 494,800 | — | — |
| 2025-09-17 | $62.06 | $76.62 | 356,900 | — | — |
| 2025-09-16 | $63.45 | $78.34 | 294,800 | — | — |
| 2025-09-15 | $61.48 | $75.90 | 389,000 | — | — |
| 2025-09-12 | $64.74 | $79.93 | 364,000 | — | — |
| 2025-09-11 | $64.77 | $79.97 | 285,500 | — | — |
| 2025-09-10 | $62.95 | $77.72 | 424,900 | — | — |
| 2025-09-09 | $60.76 | $75.01 | 531,400 | — | — |
| 2025-09-08 | $62.54 | $77.21 | 341,100 | — | — |
| 2025-09-05 | $64.53 | $79.67 | 433,000 | — | — |
| 2025-09-04 | $64.27 | $79.35 | 313,100 | — | — |
| 2025-09-03 | $65.84 | $81.29 | 337,500 | — | — |
| 2025-09-02 | $64.49 | $79.62 | 344,300 | — | — |
| 2025-08-29 | $62.66 | $77.36 | 194,900 | — | — |
| 2025-08-28 | $62.30 | $76.92 | 311,300 | — | — |
| 2025-08-27 | $62.51 | $77.18 | 442,200 | — | — |
| 2025-08-26 | $62.04 | $76.59 | 358,500 | — | — |
| 2025-08-25 | $59.60 | $73.58 | 258,600 | — | — |
| 2025-08-22 | $60.60 | $74.82 | 438,400 | — | — |
| 2025-08-21 | $55.90 | $69.01 | 322,600 | — | — |
| 2025-08-20 | $55.94 | $69.06 | 286,100 | — | — |
| 2025-08-19 | $57.18 | $70.59 | 307,200 | — | — |
| 2025-08-18 | $57.36 | $70.82 | 550,200 | — | — |
| 2025-08-15 | $59.78 | $73.80 | 424,200 | — | — |
| 2025-08-14 | $59.90 | $73.95 | 570,000 | — | — |
| 2025-08-13 | $61.31 | $75.69 | 805,000 | — | — |
| 2025-08-12 | $56.76 | $70.08 | 744,700 | — | — |
| 2025-08-11 | $49.04 | $60.55 | 511,800 | — | — |
| 2025-08-08 | $48.94 | $60.42 | 436,300 | — | — |
| 2025-08-07 | $49.48 | $61.09 | 364,700 | — | — |
| 2025-08-06 | $50.30 | $62.10 | 692,800 | — | — |
| 2025-08-05 | $48.87 | $60.34 | 1,325,200 | — | — |
| 2025-08-04 | $48.59 | $59.99 | 462,500 | — | — |
| 2025-08-01 | $48.12 | $59.41 | 599,800 | — | — |
| 2025-07-31 | $51.64 | $63.76 | 379,800 | — | — |
| 2025-07-30 | $50.67 | $62.56 | 350,000 | — | — |
| 2025-07-29 | $50.79 | $62.71 | 335,700 | — | — |
| 2025-07-28 | $51.29 | $63.32 | 455,600 | — | — |
| 2025-07-25 | $50.63 | $62.51 | 405,100 | — | — |
| 2025-07-24 | $50.35 | $62.16 | 553,800 | — | — |
| 2025-07-23 | $54.12 | $66.82 | 294,600 | — | — |
| 2025-07-22 | $52.48 | $64.79 | 322,200 | — | — |
| 2025-07-21 | $51.45 | $63.52 | 313,200 | — | — |
| 2025-07-18 | $51.69 | $63.82 | 300,400 | — | — |
| 2025-07-17 | $52.30 | $64.57 | 413,900 | — | — |
| 2025-07-16 | $52.51 | $64.83 | 388,400 | — | — |
| 2025-07-15 | $52.46 | $64.77 | 339,800 | — | — |
| 2025-07-14 | $54.21 | $66.93 | 386,700 | — | — |
| 2025-07-11 | $54.52 | $67.31 | 526,700 | — | — |
| 2025-07-10 | $58.59 | $72.34 | 730,900 | — | — |
| 2025-07-09 | $52.78 | $65.16 | 405,200 | — | — |
| 2025-07-08 | $54.53 | $67.32 | 410,800 | — | — |
| 2025-07-07 | $55.41 | $68.41 | 687,900 | — | — |
| 2025-07-03 | $60.29 | $74.43 | 325,100 | — | — |
| 2025-07-02 | $59.08 | $72.94 | 237,000 | — | — |
| 2025-07-01 | $58.37 | $72.06 | 873,400 | — | — |
| 2025-06-30 | $54.95 | $67.84 | 318,200 | — | — |
| 2025-06-27 | $55.71 | $68.78 | 550,500 | — | — |
| 2025-06-26 | $54.65 | $67.47 | 201,100 | — | — |
| 2025-06-25 | $54.28 | $67.01 | 365,600 | — | — |
| 2025-06-24 | $54.02 | $66.69 | 296,200 | — | — |
| 2025-06-23 | $51.57 | $63.67 | 307,900 | — | — |
| 2025-06-20 | $50.22 | $62.00 | 357,000 | — | — |
| 2025-06-18 | $51.11 | $63.10 | 301,800 | — | — |
| 2025-06-17 | $52.27 | $64.53 | 448,900 | — | — |
| 2025-06-16 | $54.24 | $66.97 | 384,700 | — | — |
| 2025-06-13 | $51.05 | $63.03 | 653,500 | — | — |
| 2025-06-12 | $53.69 | $66.29 | 344,300 | — | — |
| 2025-06-11 | $54.59 | $67.40 | 293,000 | — | — |
| 2025-06-10 | $58.05 | $71.67 | 251,700 | — | — |
| 2025-06-09 | $57.17 | $70.58 | 414,900 | — | — |
| 2025-06-06 | $58.25 | $71.92 | 312,300 | — | — |
| 2025-06-05 | $54.91 | $67.79 | 236,500 | — | — |
| 2025-06-04 | $56.38 | $69.61 | 294,500 | — | — |
| 2025-06-03 | $57.46 | $70.94 | 510,200 | — | — |
| 2025-06-02 | $55.15 | $68.09 | 392,900 | — | — |
| 2025-05-30 | $55.58 | $68.62 | 445,600 | — | — |
| 2025-05-29 | $55.69 | $68.76 | 409,800 | — | — |
| 2025-05-28 | $56.51 | $69.77 | 412,000 | — | — |
| 2025-05-27 | $55.89 | $69.00 | 351,400 | — | — |
| 2025-05-23 | $52.34 | $64.62 | 247,200 | — | — |
| 2025-05-22 | $52.99 | $65.42 | 531,200 | — | — |
| 2025-05-21 | $51.46 | $63.53 | 494,500 | — | — |
| 2025-05-20 | $55.41 | $68.41 | 327,000 | — | — |
| 2025-05-19 | $55.11 | $68.04 | 363,600 | — | — |
| 2025-05-16 | $56.13 | $69.30 | 357,700 | — | — |
| 2025-05-15 | $55.26 | $68.22 | 608,300 | — | — |
| 2025-05-14 | $56.33 | $69.55 | 503,700 | — | — |
| 2025-05-13 | $58.34 | $72.03 | 518,500 | — | — |
| 2025-05-12 | $59.35 | $73.27 | 585,600 | — | — |
| 2025-05-09 | $54.45 | $67.22 | 324,500 | — | — |
| 2025-05-08 | $54.60 | $67.41 | 814,100 | — | — |
| 2025-05-07 | $51.22 | $63.24 | 748,600 | — | — |
| 2025-05-06 | $49.41 | $61.00 | 586,700 | — | — |
| 2025-05-05 | $50.43 | $62.26 | 590,300 | — | — |
| 2025-05-02 | $50.95 | $62.90 | 476,200 | — | — |
| 2025-05-01 | $47.72 | $58.92 | 535,500 | — | — |
| 2025-04-30 | $46.93 | $57.94 | 553,700 | — | — |
| 2025-04-29 | $46.58 | $57.51 | 439,300 | — | — |
| 2025-04-28 | $45.84 | $56.59 | 283,400 | — | — |
| 2025-04-25 | $46.12 | $56.94 | 298,000 | — | — |
| 2025-04-24 | $46.97 | $57.99 | 265,300 | — | — |
| 2025-04-23 | $45.61 | $56.31 | 774,600 | — | — |
| 2025-04-22 | $41.72 | $51.51 | 648,200 | — | — |
| 2025-04-21 | $40.90 | $50.50 | 561,900 | — | — |
| 2025-04-17 | $44.16 | $54.52 | 371,900 | — | — |
| 2025-04-16 | $43.38 | $53.56 | 383,900 | — | — |
| 2025-04-15 | $45.10 | $55.68 | 318,700 | — | — |
| 2025-04-14 | $44.93 | $55.47 | 408,800 | — | — |
| 2025-04-11 | $46.51 | $57.42 | 314,200 | — | — |
| 2025-04-10 | $46.38 | $57.26 | 647,500 | — | — |
| 2025-04-09 | $50.34 | $62.15 | 820,500 | — | — |
| 2025-04-08 | $42.33 | $52.26 | 670,100 | — | — |
| 2025-04-07 | $45.92 | $56.69 | 698,600 | — | — |
| 2025-04-04 | $46.55 | $57.47 | 701,000 | — | — |
| 2025-04-03 | $48.71 | $60.14 | 623,500 | — | — |
| 2025-04-02 | $55.45 | $68.46 | 410,800 | — | — |
| 2025-04-01 | $50.85 | $62.78 | 436,000 | — | — |
| 2025-03-31 | $51.65 | $63.77 | 424,700 | — | — |
| 2025-03-28 | $53.22 | $65.71 | 266,500 | — | — |
| 2025-03-27 | $54.90 | $67.78 | 342,900 | — | — |
| 2025-03-26 | $55.92 | $69.04 | 275,000 | — | — |
| 2025-03-25 | $55.14 | $68.08 | 352,800 | — | — |
| 2025-03-24 | $56.23 | $69.42 | 395,100 | — | — |
| 2025-03-21 | $54.96 | $67.85 | 601,800 | — | — |
| 2025-03-20 | $53.03 | $65.47 | 518,800 | — | — |
| 2025-03-19 | $55.97 | $69.10 | 546,200 | — | — |
| 2025-03-18 | $52.42 | $64.72 | 462,800 | — | — |
| 2025-03-17 | $54.21 | $66.93 | 692,200 | — | — |
| 2025-03-14 | $54.23 | $66.95 | 1,136,000 | — | — |
| 2025-03-13 | $53.49 | $66.04 | 389,400 | — | — |
| 2025-03-12 | $54.79 | $67.64 | 448,000 | — | — |
| 2025-03-11 | $56.51 | $69.77 | 621,100 | — | — |
| 2025-03-10 | $55.71 | $68.78 | 1,013,300 | — | — |
| 2025-03-07 | $60.76 | $75.01 | 823,600 | — | — |
| 2025-03-06 | $62.77 | $77.50 | 439,300 | — | — |
| 2025-03-05 | $65.93 | $81.40 | 709,500 | — | — |
| 2025-03-04 | $62.89 | $77.64 | 764,200 | — | — |
| 2025-03-03 | $69.48 | $85.78 | 331,600 | — | — |
| 2025-02-28 | $73.50 | $90.74 | 378,400 | — | — |
| 2025-02-27 | $74.62 | $92.13 | 370,200 | — | — |
| 2025-02-26 | $76.40 | $94.32 | 371,800 | — | — |
| 2025-02-25 | $77.50 | $95.68 | 388,400 | — | — |
| 2025-02-24 | $81.61 | $100.76 | 288,800 | — | — |
| 2025-02-21 | $81.64 | $100.79 | 347,000 | — | — |
| 2025-02-20 | $85.97 | $106.14 | 328,900 | — | — |
| 2025-02-19 | $85.72 | $105.83 | 335,000 | — | — |
| 2025-02-18 | $84.89 | $104.81 | 429,500 | — | — |
| 2025-02-14 | $83.26 | $102.79 | 390,600 | — | — |
| 2025-02-13 | $81.55 | $100.68 | 339,200 | — | — |
| 2025-02-12 | $84.82 | $104.72 | 287,400 | — | — |
| 2025-02-11 | $85.64 | $105.73 | 481,400 | — | — |
| 2025-02-10 | $88.35 | $109.08 | 291,700 | — | — |
| 2025-02-07 | $90.49 | $111.72 | 348,200 | — | — |
| 2025-02-06 | $89.29 | $110.24 | 561,200 | — | — |
| 2025-02-05 | $83.93 | $103.62 | 1,197,500 | — | — |
| 2025-02-04 | $99.11 | $122.36 | 569,800 | — | — |
| 2025-02-03 | $97.81 | $120.76 | 455,500 | — | — |
| 2025-01-31 | $102.43 | $126.46 | 251,400 | — | — |
| 2025-01-30 | $104.06 | $128.47 | 281,300 | — | — |
| 2025-01-29 | $103.36 | $127.61 | 317,100 | — | — |
| 2025-01-28 | $103.03 | $127.20 | 248,700 | — | — |
| 2025-01-27 | $104.24 | $128.70 | 362,800 | — | — |
| 2025-01-24 | $102.73 | $126.83 | 192,400 | — | — |
| 2025-01-23 | $102.00 | $125.93 | 322,400 | — | — |
| 2025-01-22 | $104.32 | $128.79 | 268,500 | — | — |
| 2025-01-21 | $105.30 | $130.00 | 269,200 | — | — |
| 2025-01-17 | $102.99 | $127.15 | 208,800 | — | — |
| 2025-01-16 | $102.34 | $126.35 | 214,100 | — | — |
| 2025-01-15 | $102.12 | $126.08 | 290,000 | — | — |
| 2025-01-14 | $100.97 | $124.66 | 340,700 | — | — |
| 2025-01-13 | $97.25 | $120.07 | 310,800 | — | — |
| 2025-01-10 | $100.94 | $124.62 | 341,900 | — | — |
| 2025-01-08 | $99.30 | $122.60 | 258,500 | — | — |
| 2025-01-07 | $99.12 | $122.37 | 280,000 | — | — |
| 2025-01-06 | $98.12 | $121.14 | 428,400 | — | — |
| 2025-01-03 | $93.93 | $115.97 | 258,200 | — | — |
| 2025-01-02 | $91.95 | $113.52 | 268,100 | — | — |