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
- 2006-03-27 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 | $90.16 | $165.93 | 127,700 | — | — |
| 2025-12-30 | $89.79 | $165.25 | 177,100 | — | — |
| 2025-12-29 | $90.33 | $166.24 | 329,400 | — | — |
| 2025-12-26 | $91.38 | $168.17 | 136,800 | — | — |
| 2025-12-24 | $91.01 | $167.49 | 50,900 | — | — |
| 2025-12-23 | $90.27 | $166.13 | 214,400 | — | — |
| 2025-12-22 | $90.84 | $167.18 | 177,100 | — | — |
| 2025-12-19 | $90.03 | $165.69 | 301,000 | — | — |
| 2025-12-18 | $92.48 | $170.20 | 371,600 | — | — |
| 2025-12-17 | $85.80 | $157.90 | 219,200 | — | — |
| 2025-12-16 | $86.42 | $159.04 | 283,100 | — | — |
| 2025-12-15 | $88.35 | $162.60 | 315,800 | — | — |
| 2025-12-12 | $86.97 | $160.06 | 315,000 | — | — |
| 2025-12-11 | $89.45 | $164.62 | 336,500 | — | — |
| 2025-12-10 | $89.94 | $165.52 | 255,200 | — | — |
| 2025-12-09 | $86.78 | $159.71 | 180,600 | — | — |
| 2025-12-08 | $86.05 | $158.36 | 154,700 | — | — |
| 2025-12-05 | $86.12 | $158.49 | 391,600 | — | — |
| 2025-12-04 | $88.28 | $162.47 | 427,100 | — | — |
| 2025-12-03 | $88.10 | $162.14 | 300,100 | — | — |
| 2025-12-02 | $82.66 | $152.12 | 354,100 | — | — |
| 2025-12-01 | $84.15 | $154.87 | 499,300 | — | — |
| 2025-11-28 | $85.78 | $157.87 | 472,200 | — | — |
| 2025-11-26 | $82.21 | $151.30 | 852,600 | — | — |
| 2025-11-25 | $76.49 | $140.77 | 679,600 | — | — |
| 2025-11-24 | $73.74 | $135.71 | 656,700 | — | — |
| 2025-11-21 | $74.72 | $137.51 | 714,800 | — | — |
| 2025-11-20 | $76.69 | $141.14 | 421,700 | — | — |
| 2025-11-19 | $79.20 | $145.76 | 367,300 | — | — |
| 2025-11-18 | $78.60 | $144.65 | 479,800 | — | — |
| 2025-11-17 | $79.82 | $146.90 | 310,300 | — | — |
| 2025-11-14 | $82.85 | $152.47 | 563,200 | — | — |
| 2025-11-13 | $83.15 | $153.03 | 390,100 | — | — |
| 2025-11-12 | $86.28 | $158.79 | 471,200 | — | — |
| 2025-11-11 | $84.37 | $155.27 | 313,500 | — | — |
| 2025-11-10 | $85.02 | $156.47 | 418,400 | — | — |
| 2025-11-07 | $86.22 | $158.68 | 534,000 | — | — |
| 2025-11-06 | $87.43 | $160.90 | 395,700 | — | — |
| 2025-11-05 | $88.89 | $163.59 | 593,900 | — | — |
| 2025-11-04 | $89.61 | $164.91 | 627,300 | — | — |
| 2025-11-03 | $90.88 | $167.25 | 802,500 | — | — |
| 2025-10-31 | $90.46 | $166.48 | 854,200 | — | — |
| 2025-10-30 | $84.85 | $156.15 | 816,500 | — | — |
| 2025-10-29 | $85.41 | $157.19 | 1,219,900 | — | — |
| 2025-10-28 | $82.58 | $151.98 | 1,252,000 | — | — |
| 2025-10-27 | $79.11 | $145.59 | 3,558,200 | — | — |
| 2025-10-24 | $57.48 | $105.78 | 924,900 | — | — |
| 2025-10-23 | $58.20 | $107.11 | 1,157,600 | — | — |
| 2025-10-22 | $55.40 | $101.96 | 801,200 | — | — |
| 2025-10-21 | $53.25 | $98.00 | 695,600 | — | — |
| 2025-10-20 | $52.75 | $97.08 | 671,600 | — | — |
| 2025-10-17 | $53.47 | $98.40 | 439,000 | — | — |
| 2025-10-16 | $52.83 | $97.23 | 477,400 | — | — |
| 2025-10-15 | $53.00 | $97.54 | 983,000 | — | — |
| 2025-10-14 | $50.86 | $93.60 | 947,900 | — | — |
| 2025-10-13 | $53.11 | $97.74 | 584,800 | — | — |
| 2025-10-10 | $51.00 | $93.86 | 954,700 | — | — |
| 2025-10-09 | $51.54 | $94.85 | 1,816,600 | — | — |
| 2025-10-08 | $43.88 | $80.75 | 327,000 | — | — |
| 2025-10-07 | $42.53 | $78.27 | 325,000 | — | — |
| 2025-10-06 | $43.55 | $80.15 | 483,400 | — | — |
| 2025-10-03 | $43.08 | $79.28 | 492,500 | — | — |
| 2025-10-02 | $41.89 | $77.09 | 965,300 | — | — |
| 2025-10-01 | $40.38 | $74.31 | 787,100 | — | — |
| 2025-09-30 | $42.29 | $77.83 | 819,200 | — | — |
| 2025-09-29 | $44.73 | $82.32 | 528,200 | — | — |
| 2025-09-26 | $45.34 | $83.44 | 668,200 | — | — |
| 2025-09-25 | $47.31 | $87.07 | 549,100 | — | — |
| 2025-09-24 | $49.26 | $90.66 | 1,488,100 | — | — |
| 2025-09-23 | $47.84 | $88.04 | 1,292,800 | — | — |
| 2025-09-22 | $47.21 | $86.88 | 1,846,600 | — | — |
| 2025-09-19 | $39.27 | $72.27 | 848,200 | — | — |
| 2025-09-18 | $40.43 | $74.41 | 1,423,200 | — | — |
| 2025-09-17 | $43.43 | $79.93 | 321,000 | — | — |
| 2025-09-16 | $43.85 | $80.70 | 498,100 | — | — |
| 2025-09-15 | $42.45 | $78.12 | 467,500 | — | — |
| 2025-09-12 | $43.80 | $80.61 | 869,100 | — | — |
| 2025-09-11 | $46.18 | $84.99 | 738,300 | — | — |
| 2025-09-10 | $47.42 | $87.27 | 1,163,800 | — | — |
| 2025-09-09 | $44.18 | $81.31 | 1,110,600 | — | — |
| 2025-09-08 | $45.08 | $82.96 | 2,694,300 | — | — |
| 2025-09-05 | $58.91 | $108.42 | 488,300 | — | — |
| 2025-09-04 | $58.22 | $107.15 | 354,100 | — | — |
| 2025-09-03 | $56.53 | $104.04 | 340,400 | — | — |
| 2025-09-02 | $58.17 | $107.05 | 615,500 | — | — |
| 2025-08-29 | $57.93 | $106.61 | 278,800 | — | — |
| 2025-08-28 | $59.49 | $109.48 | 744,500 | — | — |
| 2025-08-27 | $57.43 | $105.69 | 831,900 | — | — |
| 2025-08-26 | $59.51 | $109.52 | 848,600 | — | — |
| 2025-08-25 | $60.00 | $110.42 | 842,500 | — | — |
| 2025-08-22 | $65.54 | $120.62 | 486,400 | — | — |
| 2025-08-21 | $66.29 | $122.00 | 261,900 | — | — |
| 2025-08-20 | $66.52 | $122.42 | 464,500 | — | — |
| 2025-08-19 | $65.70 | $120.91 | 320,700 | — | — |
| 2025-08-18 | $70.88 | $130.44 | 186,200 | — | — |
| 2025-08-15 | $68.76 | $126.54 | 116,800 | — | — |
| 2025-08-14 | $69.80 | $128.46 | 321,000 | — | — |
| 2025-08-13 | $72.16 | $132.80 | 316,600 | — | — |
| 2025-08-12 | $73.21 | $134.73 | 419,900 | — | — |
| 2025-08-11 | $72.39 | $133.22 | 192,900 | — | — |
| 2025-08-08 | $71.42 | $131.44 | 210,100 | — | — |
| 2025-08-07 | $74.03 | $136.24 | 242,800 | — | — |
| 2025-08-06 | $75.71 | $139.33 | 428,300 | — | — |
| 2025-08-05 | $72.84 | $134.05 | 272,800 | — | — |
| 2025-08-04 | $69.40 | $127.72 | 236,700 | — | — |
| 2025-08-01 | $67.71 | $124.61 | 207,500 | — | — |
| 2025-07-31 | $69.90 | $128.64 | 283,900 | — | — |
| 2025-07-30 | $71.99 | $132.49 | 271,300 | — | — |
| 2025-07-29 | $73.31 | $134.92 | 305,100 | — | — |
| 2025-07-28 | $70.02 | $128.86 | 268,900 | — | — |
| 2025-07-25 | $71.69 | $131.94 | 573,100 | — | — |
| 2025-07-24 | $69.74 | $128.35 | 440,300 | — | — |
| 2025-07-23 | $68.00 | $125.14 | 393,800 | — | — |
| 2025-07-22 | $65.96 | $121.39 | 383,200 | — | — |
| 2025-07-21 | $65.04 | $119.70 | 431,600 | — | — |
| 2025-07-18 | $64.54 | $118.78 | 320,000 | — | — |
| 2025-07-17 | $65.50 | $119.81 | 436,500 | — | — |
| 2025-07-16 | $63.21 | $115.62 | 661,900 | — | — |
| 2025-07-15 | $66.25 | $121.18 | 337,100 | — | — |
| 2025-07-14 | $65.58 | $119.96 | 364,400 | — | — |
| 2025-07-11 | $65.77 | $120.30 | 467,100 | — | — |
| 2025-07-10 | $68.07 | $124.51 | 245,700 | — | — |
| 2025-07-09 | $70.19 | $128.39 | 481,000 | — | — |
| 2025-07-08 | $70.95 | $129.78 | 274,500 | — | — |
| 2025-07-07 | $66.38 | $121.42 | 257,300 | — | — |
| 2025-07-03 | $70.00 | $128.04 | 83,900 | — | — |
| 2025-07-02 | $69.50 | $127.13 | 231,500 | — | — |
| 2025-07-01 | $69.42 | $126.98 | 333,600 | — | — |
| 2025-06-30 | $70.21 | $128.42 | 558,100 | — | — |
| 2025-06-27 | $71.59 | $130.95 | 129,700 | — | — |
| 2025-06-26 | $71.78 | $131.30 | 176,700 | — | — |
| 2025-06-25 | $71.04 | $129.94 | 273,200 | — | — |
| 2025-06-24 | $73.35 | $134.17 | 434,300 | — | — |
| 2025-06-23 | $69.06 | $126.32 | 255,600 | — | — |
| 2025-06-20 | $70.41 | $128.79 | 285,600 | — | — |
| 2025-06-18 | $72.78 | $133.13 | 195,800 | — | — |
| 2025-06-17 | $72.93 | $133.40 | 239,100 | — | — |
| 2025-06-16 | $73.39 | $134.24 | 166,700 | — | — |
| 2025-06-13 | $74.19 | $135.70 | 353,400 | — | — |
| 2025-06-12 | $77.94 | $142.56 | 198,900 | — | — |
| 2025-06-11 | $76.79 | $140.46 | 392,700 | — | — |
| 2025-06-10 | $78.42 | $143.44 | 750,800 | — | — |
| 2025-06-09 | $75.83 | $138.70 | 288,900 | — | — |
| 2025-06-06 | $76.50 | $139.93 | 396,900 | — | — |
| 2025-06-05 | $75.98 | $138.98 | 370,000 | — | — |
| 2025-06-04 | $75.95 | $138.92 | 809,500 | — | — |
| 2025-06-03 | $81.96 | $149.92 | 256,500 | — | — |
| 2025-06-02 | $82.32 | $150.58 | 340,700 | — | — |
| 2025-05-30 | $84.51 | $154.58 | 380,300 | — | — |
| 2025-05-29 | $84.69 | $154.91 | 347,600 | — | — |
| 2025-05-28 | $89.77 | $164.20 | 387,100 | — | — |
| 2025-05-27 | $91.95 | $168.19 | 211,300 | — | — |
| 2025-05-23 | $94.32 | $172.53 | 194,100 | — | — |
| 2025-05-22 | $93.00 | $170.11 | 265,400 | — | — |
| 2025-05-21 | $92.94 | $170.00 | 316,800 | — | — |
| 2025-05-20 | $95.29 | $174.30 | 198,900 | — | — |
| 2025-05-19 | $96.54 | $176.59 | 534,900 | — | — |
| 2025-05-16 | $92.47 | $169.14 | 180,400 | — | — |
| 2025-05-15 | $92.13 | $168.52 | 260,500 | — | — |
| 2025-05-14 | $94.40 | $172.67 | 296,900 | — | — |
| 2025-05-13 | $93.00 | $170.11 | 286,900 | — | — |
| 2025-05-12 | $92.67 | $169.51 | 484,500 | — | — |
| 2025-05-09 | $88.07 | $161.09 | 256,100 | — | — |
| 2025-05-08 | $86.95 | $159.04 | 219,400 | — | — |
| 2025-05-07 | $86.40 | $158.04 | 220,000 | — | — |
| 2025-05-06 | $86.25 | $157.76 | 370,900 | — | — |
| 2025-05-05 | $82.73 | $151.33 | 297,100 | — | — |
| 2025-05-02 | $83.20 | $152.19 | 225,900 | — | — |
| 2025-05-01 | $85.26 | $155.95 | 340,300 | — | — |
| 2025-04-30 | $88.52 | $161.92 | 408,900 | — | — |
| 2025-04-29 | $90.46 | $165.46 | 236,000 | — | — |
| 2025-04-28 | $91.62 | $167.59 | 305,400 | — | — |
| 2025-04-25 | $93.79 | $171.56 | 228,100 | — | — |
| 2025-04-24 | $92.85 | $169.84 | 229,900 | — | — |
| 2025-04-23 | $94.89 | $173.57 | 354,500 | — | — |
| 2025-04-22 | $93.17 | $170.42 | 294,000 | — | — |
| 2025-04-21 | $88.87 | $162.56 | 222,100 | — | — |
| 2025-04-17 | $91.31 | $167.02 | 270,600 | — | — |
| 2025-04-16 | $90.22 | $165.03 | 304,300 | — | — |
| 2025-04-15 | $88.64 | $162.14 | 426,600 | — | — |
| 2025-04-14 | $91.00 | $166.45 | 1,400,800 | — | — |
| 2025-04-11 | $78.85 | $144.23 | 727,000 | — | — |
| 2025-04-10 | $71.50 | $130.78 | 468,000 | — | — |
| 2025-04-09 | $74.06 | $135.47 | 791,500 | — | — |
| 2025-04-08 | $65.34 | $119.52 | 519,500 | — | — |
| 2025-04-07 | $64.88 | $118.68 | 551,800 | — | — |
| 2025-04-04 | $67.74 | $123.91 | 636,300 | — | — |
| 2025-04-03 | $74.61 | $136.47 | 717,000 | — | — |
| 2025-04-02 | $76.75 | $140.39 | 122,100 | — | — |
| 2025-04-01 | $76.69 | $140.28 | 245,900 | — | — |
| 2025-03-31 | $75.51 | $138.12 | 308,000 | — | — |
| 2025-03-28 | $78.38 | $143.37 | 200,200 | — | — |
| 2025-03-27 | $80.17 | $146.64 | 332,000 | — | — |
| 2025-03-26 | $82.82 | $151.49 | 275,000 | — | — |
| 2025-03-25 | $84.61 | $154.76 | 311,500 | — | — |
| 2025-03-24 | $81.20 | $148.53 | 113,500 | — | — |
| 2025-03-21 | $82.33 | $150.59 | 275,700 | — | — |
| 2025-03-20 | $79.89 | $146.13 | 277,500 | — | — |
| 2025-03-19 | $82.94 | $151.71 | 208,900 | — | — |
| 2025-03-18 | $77.95 | $142.58 | 400,600 | — | — |
| 2025-03-17 | $83.10 | $152.00 | 178,900 | — | — |
| 2025-03-14 | $85.23 | $155.90 | 193,200 | — | — |
| 2025-03-13 | $82.62 | $151.12 | 182,700 | — | — |
| 2025-03-12 | $85.02 | $155.51 | 365,000 | — | — |
| 2025-03-11 | $81.62 | $149.30 | 278,700 | — | — |
| 2025-03-10 | $80.20 | $146.70 | 392,500 | — | — |
| 2025-03-07 | $85.25 | $155.93 | 269,600 | — | — |
| 2025-03-06 | $82.68 | $151.23 | 299,000 | — | — |
| 2025-03-05 | $85.78 | $156.90 | 283,800 | — | — |
| 2025-03-04 | $81.85 | $149.72 | 202,300 | — | — |
| 2025-03-03 | $82.44 | $150.79 | 442,700 | — | — |
| 2025-02-28 | $83.79 | $153.26 | 455,500 | — | — |
| 2025-02-27 | $80.30 | $146.88 | 722,300 | — | — |
| 2025-02-26 | $87.93 | $160.84 | 269,100 | — | — |
| 2025-02-25 | $86.48 | $158.18 | 352,200 | — | — |
| 2025-02-24 | $88.00 | $160.96 | 335,500 | — | — |
| 2025-02-21 | $89.67 | $164.02 | 315,700 | — | — |
| 2025-02-20 | $93.75 | $171.48 | 327,400 | — | — |
| 2025-02-19 | $90.81 | $166.10 | 368,000 | — | — |
| 2025-02-18 | $92.65 | $169.47 | 549,100 | — | — |
| 2025-02-14 | $92.17 | $168.59 | 263,500 | — | — |
| 2025-02-13 | $92.19 | $168.63 | 270,500 | — | — |
| 2025-02-12 | $90.76 | $166.01 | 295,100 | — | — |
| 2025-02-11 | $89.45 | $163.62 | 461,500 | — | — |
| 2025-02-10 | $95.40 | $174.50 | 339,500 | — | — |
| 2025-02-07 | $93.32 | $170.70 | 259,500 | — | — |
| 2025-02-06 | $99.17 | $181.40 | 321,500 | — | — |
| 2025-02-05 | $92.66 | $169.49 | 310,100 | — | — |
| 2025-02-04 | $96.24 | $176.04 | 204,000 | — | — |
| 2025-02-03 | $95.89 | $175.40 | 317,100 | — | — |
| 2025-01-31 | $99.45 | $181.91 | 226,900 | — | — |
| 2025-01-30 | $101.61 | $185.86 | 283,100 | — | — |
| 2025-01-29 | $101.91 | $186.41 | 363,700 | — | — |
| 2025-01-28 | $97.85 | $178.98 | 625,600 | — | — |
| 2025-01-27 | $97.68 | $178.67 | 356,100 | — | — |
| 2025-01-24 | $104.36 | $190.89 | 314,900 | — | — |
| 2025-01-23 | $105.32 | $192.65 | 251,900 | — | — |
| 2025-01-22 | $108.76 | $198.94 | 308,600 | — | — |
| 2025-01-21 | $109.29 | $199.91 | 685,800 | — | — |
| 2025-01-17 | $104.45 | $191.05 | 564,200 | — | — |
| 2025-01-16 | $111.63 | $204.19 | 361,300 | — | — |
| 2025-01-15 | $115.11 | $210.55 | 314,800 | — | — |
| 2025-01-14 | $114.59 | $209.60 | 380,900 | — | — |
| 2025-01-13 | $107.00 | $195.72 | 369,000 | — | — |
| 2025-01-10 | $113.84 | $208.23 | 421,800 | — | — |
| 2025-01-08 | $113.02 | $206.73 | 267,300 | — | — |
| 2025-01-07 | $115.85 | $211.91 | 418,500 | — | — |
| 2025-01-06 | $113.84 | $208.23 | 488,100 | — | — |
| 2025-01-03 | $110.76 | $202.60 | 360,200 | — | — |
| 2025-01-02 | $109.17 | $199.69 | 432,900 | — | — |