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
- 2004-07-26 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 | $63.32 | $78.02 | 206,000 | — | — |
| 2025-12-30 | $63.52 | $78.27 | 190,700 | — | — |
| 2025-12-29 | $64.30 | $79.23 | 232,100 | — | — |
| 2025-12-26 | $64.21 | $79.12 | 170,300 | — | — |
| 2025-12-24 | $63.36 | $78.07 | 148,900 | — | — |
| 2025-12-23 | $63.41 | $78.13 | 204,000 | — | — |
| 2025-12-22 | $63.47 | $78.21 | 265,700 | — | — |
| 2025-12-19 | $63.63 | $78.41 | 828,900 | — | — |
| 2025-12-18 | $64.02 | $78.89 | 282,600 | — | — |
| 2025-12-17 | $63.50 | $78.24 | 275,000 | — | — |
| 2025-12-16 | $62.87 | $77.47 | 325,100 | — | — |
| 2025-12-15 | $61.74 | $76.08 | 352,700 | — | — |
| 2025-12-12 | $62.90 | $77.51 | 293,700 | — | — |
| 2025-12-11 | $62.37 | $76.85 | 323,900 | — | — |
| 2025-12-10 | $62.33 | $76.80 | 416,000 | — | — |
| 2025-12-09 | $61.36 | $75.61 | 358,400 | — | — |
| 2025-12-08 | $61.09 | $75.28 | 466,900 | — | — |
| 2025-12-05 | $63.69 | $78.48 | 311,700 | — | — |
| 2025-12-04 | $62.97 | $77.59 | 386,600 | — | — |
| 2025-12-03 | $61.69 | $76.01 | 440,000 | — | — |
| 2025-12-02 | $60.33 | $74.34 | 435,900 | — | — |
| 2025-12-01 | $57.39 | $70.72 | 341,700 | — | — |
| 2025-11-28 | $56.38 | $69.47 | 228,500 | — | — |
| 2025-11-26 | $56.86 | $70.06 | 280,600 | — | — |
| 2025-11-25 | $56.41 | $69.51 | 356,500 | — | — |
| 2025-11-24 | $54.88 | $67.62 | 487,300 | — | — |
| 2025-11-21 | $56.49 | $69.61 | 420,400 | — | — |
| 2025-11-20 | $56.16 | $69.20 | 291,500 | — | — |
| 2025-11-19 | $57.29 | $70.59 | 287,100 | — | — |
| 2025-11-18 | $57.82 | $71.25 | 398,600 | — | — |
| 2025-11-17 | $57.78 | $71.20 | 289,700 | — | — |
| 2025-11-14 | $61.28 | $75.51 | 324,300 | — | — |
| 2025-11-13 | $60.28 | $74.28 | 374,900 | — | — |
| 2025-11-12 | $59.60 | $73.44 | 582,800 | — | — |
| 2025-11-11 | $58.78 | $72.43 | 311,400 | — | — |
| 2025-11-10 | $58.75 | $72.39 | 274,500 | — | — |
| 2025-11-07 | $57.36 | $70.68 | 396,400 | — | — |
| 2025-11-06 | $57.00 | $70.24 | 880,900 | — | — |
| 2025-11-05 | $59.58 | $73.41 | 510,300 | — | — |
| 2025-11-04 | $62.06 | $76.47 | 297,000 | — | — |
| 2025-11-03 | $63.88 | $78.71 | 404,900 | — | — |
| 2025-10-31 | $64.04 | $78.91 | 399,900 | — | — |
| 2025-10-30 | $65.92 | $81.23 | 447,400 | — | — |
| 2025-10-29 | $67.95 | $83.73 | 573,000 | — | — |
| 2025-10-28 | $64.15 | $79.05 | 278,100 | — | — |
| 2025-10-27 | $64.46 | $79.43 | 156,800 | — | — |
| 2025-10-24 | $65.18 | $80.31 | 167,500 | — | — |
| 2025-10-23 | $64.71 | $79.74 | 139,100 | — | — |
| 2025-10-22 | $64.48 | $79.45 | 235,600 | — | — |
| 2025-10-21 | $65.24 | $80.39 | 134,200 | — | — |
| 2025-10-20 | $64.36 | $79.30 | 178,400 | — | — |
| 2025-10-17 | $63.04 | $77.68 | 194,700 | — | — |
| 2025-10-16 | $62.44 | $76.94 | 211,000 | — | — |
| 2025-10-15 | $63.44 | $78.17 | 221,300 | — | — |
| 2025-10-14 | $63.81 | $78.63 | 259,900 | — | — |
| 2025-10-13 | $63.62 | $78.39 | 239,500 | — | — |
| 2025-10-10 | $63.39 | $78.11 | 264,900 | — | — |
| 2025-10-09 | $62.65 | $77.20 | 396,400 | — | — |
| 2025-10-08 | $63.05 | $77.69 | 198,000 | — | — |
| 2025-10-07 | $62.75 | $77.32 | 214,900 | — | — |
| 2025-10-06 | $63.23 | $77.91 | 221,800 | — | — |
| 2025-10-03 | $63.04 | $77.68 | 202,500 | — | — |
| 2025-10-02 | $63.11 | $77.76 | 187,400 | — | — |
| 2025-10-01 | $64.56 | $79.55 | 349,600 | — | — |
| 2025-09-30 | $64.31 | $79.24 | 336,800 | — | — |
| 2025-09-29 | $63.19 | $77.86 | 368,600 | — | — |
| 2025-09-26 | $64.17 | $79.07 | 425,900 | — | — |
| 2025-09-25 | $63.52 | $78.27 | 255,900 | — | — |
| 2025-09-24 | $64.90 | $79.97 | 230,600 | — | — |
| 2025-09-23 | $66.02 | $81.35 | 428,000 | — | — |
| 2025-09-22 | $66.72 | $82.21 | 436,600 | — | — |
| 2025-09-19 | $66.51 | $81.95 | 1,073,100 | — | — |
| 2025-09-18 | $68.31 | $84.17 | 439,600 | — | — |
| 2025-09-17 | $69.13 | $85.18 | 579,300 | — | — |
| 2025-09-16 | $68.22 | $84.06 | 235,500 | — | — |
| 2025-09-15 | $69.63 | $85.80 | 303,800 | — | — |
| 2025-09-12 | $69.60 | $85.76 | 262,000 | — | — |
| 2025-09-11 | $70.17 | $86.46 | 423,500 | — | — |
| 2025-09-10 | $68.58 | $84.50 | 330,200 | — | — |
| 2025-09-09 | $68.56 | $84.48 | 269,500 | — | — |
| 2025-09-08 | $67.87 | $83.63 | 299,800 | — | — |
| 2025-09-05 | $66.60 | $82.06 | 260,600 | — | — |
| 2025-09-04 | $66.35 | $81.76 | 236,400 | — | — |
| 2025-09-03 | $66.56 | $82.02 | 252,800 | — | — |
| 2025-09-02 | $65.79 | $81.07 | 206,400 | — | — |
| 2025-08-29 | $66.71 | $82.20 | 208,400 | — | — |
| 2025-08-28 | $66.16 | $81.52 | 197,400 | — | — |
| 2025-08-27 | $66.55 | $82.00 | 271,100 | — | — |
| 2025-08-26 | $65.16 | $80.29 | 355,400 | — | — |
| 2025-08-25 | $65.22 | $80.36 | 163,300 | — | — |
| 2025-08-22 | $66.46 | $81.89 | 288,800 | — | — |
| 2025-08-21 | $65.11 | $80.23 | 180,000 | — | — |
| 2025-08-20 | $64.56 | $79.55 | 236,800 | — | — |
| 2025-08-19 | $64.47 | $79.44 | 245,000 | — | — |
| 2025-08-18 | $64.31 | $79.24 | 469,100 | — | — |
| 2025-08-15 | $63.28 | $77.97 | 330,300 | — | — |
| 2025-08-14 | $62.54 | $77.06 | 311,000 | — | — |
| 2025-08-13 | $63.18 | $77.85 | 311,300 | — | — |
| 2025-08-12 | $61.38 | $75.63 | 423,800 | — | — |
| 2025-08-11 | $61.35 | $75.60 | 258,600 | — | — |
| 2025-08-08 | $64.09 | $78.97 | 463,700 | — | — |
| 2025-08-07 | $63.87 | $78.70 | 411,400 | — | — |
| 2025-08-06 | $65.22 | $80.36 | 610,700 | — | — |
| 2025-08-05 | $63.12 | $77.78 | 537,000 | — | — |
| 2025-08-04 | $64.78 | $79.82 | 432,600 | — | — |
| 2025-08-01 | $65.28 | $80.44 | 465,400 | — | — |
| 2025-07-31 | $67.42 | $83.08 | 837,600 | — | — |
| 2025-07-30 | $71.61 | $88.24 | 722,000 | — | — |
| 2025-07-29 | $64.50 | $79.48 | 312,300 | — | — |
| 2025-07-28 | $64.06 | $78.93 | 312,600 | — | — |
| 2025-07-25 | $65.40 | $80.59 | 168,000 | — | — |
| 2025-07-24 | $65.25 | $80.40 | 188,500 | — | — |
| 2025-07-23 | $65.83 | $81.12 | 157,400 | — | — |
| 2025-07-22 | $65.03 | $80.13 | 205,600 | — | — |
| 2025-07-21 | $64.18 | $79.08 | 220,100 | — | — |
| 2025-07-18 | $64.08 | $78.96 | 188,400 | — | — |
| 2025-07-17 | $63.96 | $78.81 | 230,800 | — | — |
| 2025-07-16 | $63.54 | $78.29 | 218,100 | — | — |
| 2025-07-15 | $62.57 | $77.10 | 289,200 | — | — |
| 2025-07-14 | $63.80 | $78.61 | 276,400 | — | — |
| 2025-07-11 | $63.63 | $78.41 | 175,500 | — | — |
| 2025-07-10 | $65.83 | $81.12 | 203,000 | — | — |
| 2025-07-09 | $66.16 | $81.52 | 151,900 | — | — |
| 2025-07-08 | $66.00 | $81.33 | 244,000 | — | — |
| 2025-07-07 | $65.26 | $80.41 | 188,200 | — | — |
| 2025-07-03 | $65.75 | $81.02 | 155,800 | — | — |
| 2025-07-02 | $64.94 | $80.02 | 261,500 | — | — |
| 2025-07-01 | $65.72 | $80.98 | 332,300 | — | — |
| 2025-06-30 | $64.21 | $79.12 | 199,300 | — | — |
| 2025-06-27 | $64.07 | $78.95 | 503,400 | — | — |
| 2025-06-26 | $64.25 | $79.17 | 166,100 | — | — |
| 2025-06-25 | $64.02 | $78.89 | 284,500 | — | — |
| 2025-06-24 | $64.42 | $79.38 | 441,500 | — | — |
| 2025-06-23 | $64.55 | $79.54 | 474,700 | — | — |
| 2025-06-20 | $61.50 | $75.78 | 710,100 | — | — |
| 2025-06-18 | $60.03 | $73.97 | 536,300 | — | — |
| 2025-06-17 | $60.84 | $74.97 | 422,200 | — | — |
| 2025-06-16 | $62.14 | $76.57 | 304,000 | — | — |
| 2025-06-13 | $60.60 | $74.67 | 229,800 | — | — |
| 2025-06-12 | $61.29 | $75.52 | 246,900 | — | — |
| 2025-06-11 | $61.94 | $76.32 | 219,200 | — | — |
| 2025-06-10 | $63.32 | $78.02 | 198,200 | — | — |
| 2025-06-09 | $62.69 | $77.25 | 235,300 | — | — |
| 2025-06-06 | $63.82 | $78.64 | 173,900 | — | — |
| 2025-06-05 | $63.45 | $78.18 | 191,600 | — | — |
| 2025-06-04 | $63.33 | $78.04 | 175,000 | — | — |
| 2025-06-03 | $63.96 | $78.81 | 196,900 | — | — |
| 2025-06-02 | $62.23 | $76.68 | 264,000 | — | — |
| 2025-05-30 | $62.23 | $76.68 | 433,900 | — | — |
| 2025-05-29 | $61.53 | $75.82 | 170,700 | — | — |
| 2025-05-28 | $61.42 | $75.68 | 279,200 | — | — |
| 2025-05-27 | $62.21 | $76.66 | 227,200 | — | — |
| 2025-05-23 | $61.12 | $75.31 | 137,800 | — | — |
| 2025-05-22 | $61.68 | $76.00 | 152,500 | — | — |
| 2025-05-21 | $62.12 | $76.54 | 224,900 | — | — |
| 2025-05-20 | $63.76 | $78.57 | 210,300 | — | — |
| 2025-05-19 | $63.85 | $78.68 | 176,000 | — | — |
| 2025-05-16 | $64.47 | $79.44 | 252,000 | — | — |
| 2025-05-15 | $63.82 | $78.64 | 192,300 | — | — |
| 2025-05-14 | $63.16 | $77.83 | 211,700 | — | — |
| 2025-05-13 | $63.66 | $78.44 | 229,300 | — | — |
| 2025-05-12 | $64.55 | $79.54 | 269,900 | — | — |
| 2025-05-09 | $63.38 | $78.10 | 269,300 | — | — |
| 2025-05-08 | $64.15 | $79.05 | 242,600 | — | — |
| 2025-05-07 | $62.84 | $77.43 | 258,300 | — | — |
| 2025-05-06 | $62.21 | $76.66 | 281,400 | — | — |
| 2025-05-05 | $62.54 | $77.06 | 515,100 | — | — |
| 2025-05-02 | $61.40 | $75.66 | 386,200 | — | — |
| 2025-05-01 | $61.09 | $75.28 | 700,600 | — | — |
| 2025-04-30 | $60.54 | $74.60 | 551,700 | — | — |
| 2025-04-29 | $64.06 | $78.93 | 293,100 | — | — |
| 2025-04-28 | $63.85 | $78.68 | 234,100 | — | — |
| 2025-04-25 | $63.77 | $78.58 | 235,800 | — | — |
| 2025-04-24 | $63.43 | $78.16 | 229,200 | — | — |
| 2025-04-23 | $62.15 | $76.58 | 250,300 | — | — |
| 2025-04-22 | $61.43 | $75.69 | 226,200 | — | — |
| 2025-04-21 | $60.75 | $74.86 | 234,700 | — | — |
| 2025-04-17 | $62.02 | $76.42 | 244,900 | — | — |
| 2025-04-16 | $61.38 | $75.63 | 250,500 | — | — |
| 2025-04-15 | $61.55 | $75.84 | 267,800 | — | — |
| 2025-04-14 | $61.22 | $75.44 | 472,600 | — | — |
| 2025-04-11 | $61.13 | $75.32 | 250,100 | — | — |
| 2025-04-10 | $60.20 | $74.18 | 409,800 | — | — |
| 2025-04-09 | $62.04 | $76.45 | 475,700 | — | — |
| 2025-04-08 | $59.04 | $72.75 | 331,600 | — | — |
| 2025-04-07 | $60.60 | $74.67 | 396,500 | — | — |
| 2025-04-04 | $62.20 | $76.64 | 423,600 | — | — |
| 2025-04-03 | $63.65 | $78.43 | 294,600 | — | — |
| 2025-04-02 | $63.82 | $78.64 | 338,700 | — | — |
| 2025-04-01 | $63.48 | $78.22 | 315,800 | — | — |
| 2025-03-31 | $62.05 | $76.46 | 413,200 | — | — |
| 2025-03-28 | $62.11 | $76.53 | 262,500 | — | — |
| 2025-03-27 | $62.32 | $76.79 | 294,000 | — | — |
| 2025-03-26 | $62.31 | $76.78 | 218,500 | — | — |
| 2025-03-25 | $62.13 | $76.56 | 465,800 | — | — |
| 2025-03-24 | $61.90 | $76.27 | 519,200 | — | — |
| 2025-03-21 | $63.13 | $77.79 | 1,238,600 | — | — |
| 2025-03-20 | $63.93 | $78.77 | 443,800 | — | — |
| 2025-03-19 | $64.63 | $79.64 | 465,800 | — | — |
| 2025-03-18 | $63.89 | $78.73 | 442,000 | — | — |
| 2025-03-17 | $64.51 | $79.49 | 453,800 | — | — |
| 2025-03-14 | $63.45 | $78.18 | 422,800 | — | — |
| 2025-03-13 | $63.30 | $78.00 | 500,500 | — | — |
| 2025-03-12 | $64.70 | $79.72 | 516,700 | — | — |
| 2025-03-11 | $67.03 | $82.59 | 512,400 | — | — |
| 2025-03-10 | $66.58 | $82.04 | 517,700 | — | — |
| 2025-03-07 | $65.73 | $80.99 | 305,400 | — | — |
| 2025-03-06 | $64.65 | $79.66 | 400,300 | — | — |
| 2025-03-05 | $65.01 | $80.11 | 269,500 | — | — |
| 2025-03-04 | $64.05 | $78.92 | 443,100 | — | — |
| 2025-03-03 | $65.31 | $80.48 | 448,300 | — | — |
| 2025-02-28 | $66.10 | $81.45 | 388,500 | — | — |
| 2025-02-27 | $65.13 | $80.25 | 368,600 | — | — |
| 2025-02-26 | $65.90 | $81.20 | 300,800 | — | — |
| 2025-02-25 | $66.86 | $82.39 | 383,000 | — | — |
| 2025-02-24 | $68.90 | $84.90 | 338,600 | — | — |
| 2025-02-21 | $68.24 | $84.09 | 320,700 | — | — |
| 2025-02-20 | $66.22 | $81.60 | 352,000 | — | — |
| 2025-02-19 | $68.52 | $84.43 | 341,600 | — | — |
| 2025-02-18 | $70.96 | $87.44 | 427,500 | — | — |
| 2025-02-14 | $79.88 | $98.43 | 128,900 | — | — |
| 2025-02-13 | $80.79 | $99.55 | 152,400 | — | — |
| 2025-02-12 | $79.08 | $97.44 | 133,300 | — | — |
| 2025-02-11 | $79.60 | $98.08 | 145,000 | — | — |
| 2025-02-10 | $79.76 | $98.28 | 140,800 | — | — |
| 2025-02-07 | $78.06 | $96.19 | 130,000 | — | — |
| 2025-02-06 | $78.71 | $96.99 | 140,200 | — | — |
| 2025-02-05 | $78.83 | $97.13 | 239,200 | — | — |
| 2025-02-04 | $78.77 | $97.06 | 165,200 | — | — |
| 2025-02-03 | $76.48 | $94.24 | 277,000 | — | — |
| 2025-01-31 | $77.15 | $95.06 | 251,600 | — | — |
| 2025-01-30 | $76.84 | $94.68 | 84,300 | — | — |
| 2025-01-29 | $76.77 | $94.60 | 120,800 | — | — |
| 2025-01-28 | $77.44 | $95.42 | 213,700 | — | — |
| 2025-01-27 | $78.09 | $96.22 | 138,700 | — | — |
| 2025-01-24 | $76.26 | $93.97 | 130,900 | — | — |
| 2025-01-23 | $76.25 | $93.96 | 159,100 | — | — |
| 2025-01-22 | $77.23 | $95.16 | 325,700 | — | — |
| 2025-01-21 | $78.36 | $96.56 | 123,100 | — | — |
| 2025-01-17 | $78.07 | $96.20 | 117,800 | — | — |
| 2025-01-16 | $77.40 | $95.37 | 143,100 | — | — |
| 2025-01-15 | $76.50 | $94.26 | 116,600 | — | — |
| 2025-01-14 | $75.10 | $92.54 | 160,600 | — | — |
| 2025-01-13 | $74.87 | $92.26 | 122,100 | — | — |
| 2025-01-10 | $74.61 | $91.93 | 136,800 | — | — |
| 2025-01-08 | $75.42 | $92.93 | 119,100 | — | — |
| 2025-01-07 | $75.18 | $92.64 | 170,300 | — | — |
| 2025-01-06 | $75.21 | $92.67 | 196,100 | — | — |
| 2025-01-03 | $74.41 | $91.69 | 161,900 | — | — |
| 2025-01-02 | $73.72 | $90.84 | 126,400 | — | — |