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
- 2001-06-15 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 | $74.03 | $85.72 | 501,000 | — | — |
| 2025-12-30 | $74.61 | $86.39 | 379,400 | — | — |
| 2025-12-29 | $75.18 | $87.05 | 567,900 | — | — |
| 2025-12-26 | $76.64 | $88.74 | 307,100 | — | — |
| 2025-12-24 | $76.68 | $88.78 | 207,100 | — | — |
| 2025-12-23 | $76.61 | $88.70 | 536,200 | — | — |
| 2025-12-22 | $77.75 | $90.02 | 510,400 | — | — |
| 2025-12-19 | $78.00 | $90.31 | 1,463,500 | — | — |
| 2025-12-18 | $77.64 | $89.90 | 918,500 | — | — |
| 2025-12-17 | $76.34 | $88.39 | 956,200 | — | — |
| 2025-12-16 | $75.81 | $87.78 | 1,002,600 | — | — |
| 2025-12-15 | $74.35 | $86.09 | 682,500 | — | — |
| 2025-12-12 | $74.59 | $86.36 | 759,300 | — | — |
| 2025-12-11 | $74.36 | $86.10 | 1,000,500 | — | — |
| 2025-12-10 | $73.83 | $85.48 | 1,430,500 | — | — |
| 2025-12-09 | $73.46 | $85.06 | 606,900 | — | — |
| 2025-12-08 | $72.42 | $83.85 | 705,600 | — | — |
| 2025-12-05 | $72.21 | $83.61 | 559,700 | — | — |
| 2025-12-04 | $72.00 | $83.37 | 747,300 | — | — |
| 2025-12-03 | $71.24 | $82.49 | 711,700 | — | — |
| 2025-12-02 | $69.38 | $80.33 | 651,800 | — | — |
| 2025-12-01 | $68.07 | $78.82 | 654,200 | — | — |
| 2025-11-28 | $67.73 | $78.42 | 242,000 | — | — |
| 2025-11-26 | $67.46 | $78.11 | 1,086,000 | — | — |
| 2025-11-25 | $66.77 | $77.31 | 725,300 | — | — |
| 2025-11-24 | $65.08 | $75.35 | 853,600 | — | — |
| 2025-11-21 | $64.70 | $74.91 | 934,800 | — | — |
| 2025-11-20 | $61.67 | $71.40 | 849,100 | — | — |
| 2025-11-19 | $62.35 | $72.19 | 761,300 | — | — |
| 2025-11-18 | $60.54 | $70.10 | 886,600 | — | — |
| 2025-11-17 | $59.98 | $69.45 | 820,800 | — | — |
| 2025-11-14 | $61.93 | $71.71 | 719,800 | — | — |
| 2025-11-13 | $61.84 | $71.60 | 726,700 | — | — |
| 2025-11-12 | $63.96 | $74.06 | 549,700 | — | — |
| 2025-11-11 | $63.46 | $73.48 | 421,100 | — | — |
| 2025-11-10 | $63.76 | $73.82 | 652,200 | — | — |
| 2025-11-07 | $63.58 | $73.62 | 829,100 | — | — |
| 2025-11-06 | $63.86 | $73.67 | 667,600 | — | — |
| 2025-11-05 | $63.95 | $73.78 | 660,100 | — | — |
| 2025-11-04 | $62.58 | $72.20 | 607,900 | — | — |
| 2025-11-03 | $63.60 | $73.37 | 745,900 | — | — |
| 2025-10-31 | $62.65 | $72.28 | 905,800 | — | — |
| 2025-10-30 | $61.91 | $71.42 | 935,100 | — | — |
| 2025-10-29 | $62.21 | $71.77 | 931,000 | — | — |
| 2025-10-28 | $64.94 | $74.92 | 885,300 | — | — |
| 2025-10-27 | $66.26 | $76.44 | 519,800 | — | — |
| 2025-10-24 | $65.50 | $75.57 | 846,700 | — | — |
| 2025-10-23 | $65.46 | $75.52 | 2,355,800 | — | — |
| 2025-10-22 | $60.54 | $69.84 | 741,900 | — | — |
| 2025-10-21 | $60.93 | $70.29 | 455,500 | — | — |
| 2025-10-20 | $59.93 | $69.14 | 601,300 | — | — |
| 2025-10-17 | $59.03 | $68.10 | 832,000 | — | — |
| 2025-10-16 | $57.61 | $66.46 | 836,500 | — | — |
| 2025-10-15 | $59.75 | $68.93 | 805,400 | — | — |
| 2025-10-14 | $59.24 | $68.34 | 1,106,400 | — | — |
| 2025-10-13 | $56.42 | $65.09 | 684,800 | — | — |
| 2025-10-10 | $54.08 | $62.39 | 839,100 | — | — |
| 2025-10-09 | $55.81 | $64.39 | 426,000 | — | — |
| 2025-10-08 | $55.02 | $63.48 | 319,200 | — | — |
| 2025-10-07 | $55.42 | $63.94 | 601,000 | — | — |
| 2025-10-06 | $54.77 | $63.19 | 699,400 | — | — |
| 2025-10-03 | $55.71 | $64.27 | 746,300 | — | — |
| 2025-10-02 | $55.14 | $63.61 | 726,500 | — | — |
| 2025-10-01 | $54.89 | $63.33 | 880,500 | — | — |
| 2025-09-30 | $55.77 | $64.34 | 835,900 | — | — |
| 2025-09-29 | $58.07 | $66.99 | 1,286,100 | — | — |
| 2025-09-26 | $59.59 | $68.75 | 518,200 | — | — |
| 2025-09-25 | $60.06 | $69.29 | 595,500 | — | — |
| 2025-09-24 | $60.71 | $70.04 | 520,700 | — | — |
| 2025-09-23 | $61.05 | $70.43 | 704,600 | — | — |
| 2025-09-22 | $62.63 | $72.26 | 744,000 | — | — |
| 2025-09-19 | $63.46 | $73.21 | 1,299,800 | — | — |
| 2025-09-18 | $64.06 | $73.90 | 582,000 | — | — |
| 2025-09-17 | $61.82 | $71.32 | 872,500 | — | — |
| 2025-09-16 | $62.99 | $72.67 | 605,700 | — | — |
| 2025-09-15 | $63.88 | $73.70 | 503,600 | — | — |
| 2025-09-12 | $63.18 | $72.89 | 616,200 | — | — |
| 2025-09-11 | $63.93 | $73.76 | 667,600 | — | — |
| 2025-09-10 | $64.07 | $73.92 | 444,000 | — | — |
| 2025-09-09 | $64.22 | $74.09 | 631,500 | — | — |
| 2025-09-08 | $65.57 | $75.65 | 457,500 | — | — |
| 2025-09-05 | $66.23 | $76.41 | 348,700 | — | — |
| 2025-09-04 | $66.98 | $77.27 | 339,200 | — | — |
| 2025-09-03 | $65.87 | $75.99 | 363,300 | — | — |
| 2025-09-02 | $65.49 | $75.55 | 424,900 | — | — |
| 2025-08-29 | $66.19 | $76.36 | 588,000 | — | — |
| 2025-08-28 | $66.69 | $76.94 | 1,008,500 | — | — |
| 2025-08-27 | $65.36 | $75.40 | 650,700 | — | — |
| 2025-08-26 | $63.86 | $73.67 | 537,700 | — | — |
| 2025-08-25 | $62.85 | $72.51 | 343,200 | — | — |
| 2025-08-22 | $62.36 | $71.94 | 501,000 | — | — |
| 2025-08-21 | $59.57 | $68.72 | 253,200 | — | — |
| 2025-08-20 | $59.64 | $68.81 | 371,500 | — | — |
| 2025-08-19 | $59.87 | $69.07 | 460,500 | — | — |
| 2025-08-18 | $60.31 | $69.58 | 809,000 | — | — |
| 2025-08-15 | $59.70 | $68.87 | 554,800 | — | — |
| 2025-08-14 | $61.45 | $70.89 | 386,100 | — | — |
| 2025-08-13 | $61.07 | $70.46 | 395,900 | — | — |
| 2025-08-12 | $60.45 | $69.74 | 487,100 | — | — |
| 2025-08-11 | $58.36 | $67.33 | 291,500 | — | — |
| 2025-08-08 | $58.22 | $67.17 | 462,000 | — | — |
| 2025-08-07 | $57.83 | $66.48 | 448,500 | — | — |
| 2025-08-06 | $58.69 | $67.46 | 480,600 | — | — |
| 2025-08-05 | $58.96 | $67.77 | 446,300 | — | — |
| 2025-08-04 | $59.42 | $68.30 | 725,300 | — | — |
| 2025-08-01 | $57.56 | $66.16 | 1,319,100 | — | — |
| 2025-07-31 | $61.30 | $70.46 | 524,200 | — | — |
| 2025-07-30 | $61.78 | $71.02 | 842,800 | — | — |
| 2025-07-29 | $62.78 | $72.17 | 798,100 | — | — |
| 2025-07-28 | $64.02 | $73.59 | 936,100 | — | — |
| 2025-07-25 | $63.27 | $72.73 | 1,085,400 | — | — |
| 2025-07-24 | $61.00 | $70.12 | 934,900 | — | — |
| 2025-07-23 | $64.20 | $73.80 | 765,700 | — | — |
| 2025-07-22 | $62.87 | $72.27 | 995,600 | — | — |
| 2025-07-21 | $61.08 | $70.21 | 505,200 | — | — |
| 2025-07-18 | $61.16 | $70.30 | 480,100 | — | — |
| 2025-07-17 | $62.30 | $71.61 | 641,000 | — | — |
| 2025-07-16 | $61.12 | $70.26 | 712,900 | — | — |
| 2025-07-15 | $60.08 | $69.06 | 522,800 | — | — |
| 2025-07-14 | $61.99 | $71.26 | 474,000 | — | — |
| 2025-07-11 | $61.24 | $70.40 | 537,500 | — | — |
| 2025-07-10 | $62.56 | $71.91 | 1,045,000 | — | — |
| 2025-07-09 | $61.27 | $70.43 | 827,200 | — | — |
| 2025-07-08 | $59.29 | $68.15 | 570,300 | — | — |
| 2025-07-07 | $59.59 | $68.50 | 508,700 | — | — |
| 2025-07-03 | $60.40 | $69.43 | 353,500 | — | — |
| 2025-07-02 | $59.88 | $68.83 | 566,100 | — | — |
| 2025-07-01 | $58.54 | $67.29 | 626,000 | — | — |
| 2025-06-30 | $57.12 | $65.66 | 678,400 | — | — |
| 2025-06-27 | $56.86 | $65.36 | 1,210,300 | — | — |
| 2025-06-26 | $56.56 | $65.02 | 698,400 | — | — |
| 2025-06-25 | $55.94 | $64.30 | 601,600 | — | — |
| 2025-06-24 | $55.83 | $64.18 | 773,900 | — | — |
| 2025-06-23 | $54.74 | $62.92 | 881,200 | — | — |
| 2025-06-20 | $54.07 | $62.15 | 1,561,500 | — | — |
| 2025-06-18 | $52.76 | $60.65 | 810,300 | — | — |
| 2025-06-17 | $51.71 | $59.44 | 471,300 | — | — |
| 2025-06-16 | $52.55 | $60.41 | 476,700 | — | — |
| 2025-06-13 | $50.72 | $58.30 | 623,800 | — | — |
| 2025-06-12 | $53.58 | $61.59 | 664,100 | — | — |
| 2025-06-11 | $54.48 | $62.62 | 1,434,000 | — | — |
| 2025-06-10 | $52.27 | $60.08 | 667,600 | — | — |
| 2025-06-09 | $51.21 | $58.87 | 611,600 | — | — |
| 2025-06-06 | $51.56 | $59.27 | 517,400 | — | — |
| 2025-06-05 | $49.42 | $56.81 | 786,000 | — | — |
| 2025-06-04 | $49.98 | $57.45 | 969,300 | — | — |
| 2025-06-03 | $52.06 | $59.84 | 447,900 | — | — |
| 2025-06-02 | $51.18 | $58.83 | 704,800 | — | — |
| 2025-05-30 | $51.24 | $58.90 | 719,700 | — | — |
| 2025-05-29 | $51.91 | $59.67 | 379,000 | — | — |
| 2025-05-28 | $51.61 | $59.33 | 394,800 | — | — |
| 2025-05-27 | $52.28 | $60.10 | 461,500 | — | — |
| 2025-05-23 | $50.58 | $58.14 | 665,800 | — | — |
| 2025-05-22 | $51.29 | $58.96 | 798,900 | — | — |
| 2025-05-21 | $51.29 | $58.96 | 647,000 | — | — |
| 2025-05-20 | $52.99 | $60.91 | 501,600 | — | — |
| 2025-05-19 | $53.30 | $61.27 | 629,700 | — | — |
| 2025-05-16 | $53.95 | $62.02 | 673,100 | — | — |
| 2025-05-15 | $54.33 | $62.45 | 1,080,600 | — | — |
| 2025-05-14 | $55.29 | $63.56 | 945,400 | — | — |
| 2025-05-13 | $55.13 | $63.37 | 817,400 | — | — |
| 2025-05-12 | $54.00 | $62.07 | 1,202,300 | — | — |
| 2025-05-09 | $50.47 | $58.01 | 609,400 | — | — |
| 2025-05-08 | $50.47 | $57.77 | 710,900 | — | — |
| 2025-05-07 | $48.65 | $55.69 | 551,400 | — | — |
| 2025-05-06 | $48.58 | $55.61 | 482,500 | — | — |
| 2025-05-05 | $48.90 | $55.98 | 576,400 | — | — |
| 2025-05-02 | $48.92 | $56.00 | 1,135,300 | — | — |
| 2025-05-01 | $47.79 | $54.71 | 659,200 | — | — |
| 2025-04-30 | $47.45 | $54.32 | 987,800 | — | — |
| 2025-04-29 | $48.44 | $55.45 | 701,900 | — | — |
| 2025-04-28 | $48.15 | $55.12 | 1,101,200 | — | — |
| 2025-04-25 | $48.89 | $55.96 | 1,163,500 | — | — |
| 2025-04-24 | $48.91 | $55.99 | 1,889,700 | — | — |
| 2025-04-23 | $47.87 | $54.80 | 1,571,900 | — | — |
| 2025-04-22 | $46.89 | $53.68 | 1,061,000 | — | — |
| 2025-04-21 | $45.60 | $52.20 | 762,500 | — | — |
| 2025-04-17 | $46.87 | $53.65 | 797,900 | — | — |
| 2025-04-16 | $45.87 | $52.51 | 1,285,600 | — | — |
| 2025-04-15 | $45.63 | $52.23 | 1,186,900 | — | — |
| 2025-04-14 | $44.97 | $51.48 | 1,381,500 | — | — |
| 2025-04-11 | $44.03 | $50.40 | 1,394,700 | — | — |
| 2025-04-10 | $44.39 | $50.81 | 1,245,900 | — | — |
| 2025-04-09 | $48.28 | $55.27 | 2,186,300 | — | — |
| 2025-04-08 | $42.85 | $49.05 | 1,873,500 | — | — |
| 2025-04-07 | $43.92 | $50.28 | 3,422,400 | — | — |
| 2025-04-04 | $41.88 | $47.94 | 2,140,500 | — | — |
| 2025-04-03 | $44.81 | $51.29 | 2,146,600 | — | — |
| 2025-04-02 | $51.58 | $59.04 | 482,300 | — | — |
| 2025-04-01 | $50.17 | $57.43 | 620,700 | — | — |
| 2025-03-31 | $50.08 | $57.33 | 755,900 | — | — |
| 2025-03-28 | $50.00 | $57.24 | 727,800 | — | — |
| 2025-03-27 | $51.26 | $58.68 | 660,100 | — | — |
| 2025-03-26 | $51.45 | $58.90 | 666,500 | — | — |
| 2025-03-25 | $51.59 | $59.06 | 1,010,600 | — | — |
| 2025-03-24 | $52.42 | $60.01 | 984,100 | — | — |
| 2025-03-21 | $50.00 | $57.24 | 1,317,800 | — | — |
| 2025-03-20 | $49.78 | $56.98 | 757,400 | — | — |
| 2025-03-19 | $49.74 | $56.94 | 979,200 | — | — |
| 2025-03-18 | $47.87 | $54.80 | 896,000 | — | — |
| 2025-03-17 | $47.96 | $54.90 | 1,650,000 | — | — |
| 2025-03-14 | $49.24 | $56.37 | 915,900 | — | — |
| 2025-03-13 | $47.55 | $54.43 | 1,114,500 | — | — |
| 2025-03-12 | $48.28 | $55.27 | 916,600 | — | — |
| 2025-03-11 | $47.68 | $54.58 | 1,263,400 | — | — |
| 2025-03-10 | $46.51 | $53.24 | 1,895,600 | — | — |
| 2025-03-07 | $48.68 | $55.72 | 1,454,500 | — | — |
| 2025-03-06 | $49.34 | $56.48 | 1,231,900 | — | — |
| 2025-03-05 | $50.92 | $58.29 | 900,400 | — | — |
| 2025-03-04 | $50.51 | $57.82 | 1,518,200 | — | — |
| 2025-03-03 | $51.74 | $59.23 | 1,066,000 | — | — |
| 2025-02-28 | $54.00 | $61.81 | 796,700 | — | — |
| 2025-02-27 | $53.64 | $61.40 | 892,800 | — | — |
| 2025-02-26 | $53.90 | $61.70 | 1,487,100 | — | — |
| 2025-02-25 | $54.49 | $62.38 | 705,900 | — | — |
| 2025-02-24 | $55.45 | $63.47 | 790,400 | — | — |
| 2025-02-21 | $56.93 | $65.17 | 582,500 | — | — |
| 2025-02-20 | $59.67 | $68.30 | 593,700 | — | — |
| 2025-02-19 | $61.02 | $69.85 | 577,900 | — | — |
| 2025-02-18 | $61.95 | $70.91 | 473,900 | — | — |
| 2025-02-14 | $62.41 | $71.44 | 512,200 | — | — |
| 2025-02-13 | $61.27 | $69.90 | 384,000 | — | — |
| 2025-02-12 | $61.31 | $69.94 | 491,800 | — | — |
| 2025-02-11 | $62.47 | $71.27 | 607,500 | — | — |
| 2025-02-10 | $60.60 | $69.13 | 474,200 | — | — |
| 2025-02-07 | $62.03 | $70.76 | 397,500 | — | — |
| 2025-02-06 | $62.77 | $71.61 | 472,700 | — | — |
| 2025-02-05 | $61.91 | $70.63 | 841,700 | — | — |
| 2025-02-04 | $60.20 | $68.68 | 1,573,100 | — | — |
| 2025-02-03 | $63.13 | $72.02 | 1,079,800 | — | — |
| 2025-01-31 | $63.33 | $72.25 | 819,000 | — | — |
| 2025-01-30 | $63.71 | $72.68 | 1,350,800 | — | — |
| 2025-01-29 | $63.65 | $72.61 | 864,600 | — | — |
| 2025-01-28 | $63.08 | $71.96 | 752,900 | — | — |
| 2025-01-27 | $63.90 | $72.90 | 590,600 | — | — |
| 2025-01-24 | $64.49 | $73.57 | 396,800 | — | — |
| 2025-01-23 | $64.84 | $73.97 | 518,600 | — | — |
| 2025-01-22 | $65.07 | $74.23 | 572,200 | — | — |
| 2025-01-21 | $63.75 | $72.73 | 573,100 | — | — |
| 2025-01-17 | $61.53 | $70.19 | 427,200 | — | — |
| 2025-01-16 | $60.87 | $69.44 | 466,800 | — | — |
| 2025-01-15 | $61.48 | $70.14 | 597,000 | — | — |
| 2025-01-14 | $59.12 | $67.44 | 409,400 | — | — |
| 2025-01-13 | $57.54 | $65.64 | 643,900 | — | — |
| 2025-01-10 | $57.19 | $65.24 | 517,800 | — | — |
| 2025-01-08 | $59.28 | $67.63 | 447,500 | — | — |
| 2025-01-07 | $59.66 | $68.06 | 726,000 | — | — |
| 2025-01-06 | $61.78 | $70.48 | 473,100 | — | — |
| 2025-01-03 | $61.88 | $70.59 | 400,500 | — | — |
| 2025-01-02 | $60.47 | $68.98 | 656,200 | — | — |