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
- 1999-07-26 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 | $59.43 | $59.43 | 1,398,800 | — | — |
| 2025-12-30 | $58.99 | $58.99 | 1,575,500 | — | — |
| 2025-12-29 | $60.04 | $60.04 | 1,362,700 | — | — |
| 2025-12-26 | $59.95 | $59.95 | 1,181,200 | — | — |
| 2025-12-24 | $60.16 | $60.16 | 1,209,200 | — | — |
| 2025-12-23 | $61.14 | $61.14 | 4,290,600 | — | — |
| 2025-12-22 | $59.28 | $59.28 | 5,275,200 | — | — |
| 2025-12-19 | $61.15 | $61.15 | 18,520,000 | — | — |
| 2025-12-18 | $51.95 | $51.95 | 2,137,100 | — | — |
| 2025-12-17 | $51.80 | $51.80 | 1,648,500 | — | — |
| 2025-12-16 | $51.77 | $51.77 | 1,922,400 | — | — |
| 2025-12-15 | $52.12 | $52.12 | 2,747,000 | — | — |
| 2025-12-12 | $53.31 | $53.31 | 1,650,700 | — | — |
| 2025-12-11 | $52.99 | $52.99 | 1,831,100 | — | — |
| 2025-12-10 | $53.70 | $53.70 | 2,669,500 | — | — |
| 2025-12-09 | $53.74 | $53.74 | 2,266,000 | — | — |
| 2025-12-08 | $53.30 | $53.30 | 1,960,100 | — | — |
| 2025-12-05 | $53.40 | $53.40 | 2,164,400 | — | — |
| 2025-12-04 | $53.82 | $53.82 | 1,886,700 | — | — |
| 2025-12-03 | $54.31 | $54.31 | 2,230,600 | — | — |
| 2025-12-02 | $53.89 | $53.89 | 2,109,400 | — | — |
| 2025-12-01 | $55.03 | $55.03 | 2,339,400 | — | — |
| 2025-11-28 | $55.93 | $55.93 | 1,203,400 | — | — |
| 2025-11-26 | $55.52 | $55.52 | 3,576,400 | — | — |
| 2025-11-25 | $56.29 | $56.29 | 2,544,600 | — | — |
| 2025-11-24 | $55.50 | $55.50 | 17,392,200 | — | — |
| 2025-11-21 | $54.69 | $54.69 | 3,002,500 | — | — |
| 2025-11-20 | $52.48 | $52.48 | 2,128,200 | — | — |
| 2025-11-19 | $52.56 | $52.56 | 2,057,500 | — | — |
| 2025-11-18 | $54.16 | $54.16 | 2,013,800 | — | — |
| 2025-11-17 | $54.46 | $54.46 | 2,222,700 | — | — |
| 2025-11-14 | $54.73 | $54.73 | 1,976,000 | — | — |
| 2025-11-13 | $54.22 | $54.22 | 2,264,600 | — | — |
| 2025-11-12 | $55.32 | $55.32 | 2,082,900 | — | — |
| 2025-11-11 | $54.93 | $54.93 | 2,312,200 | — | — |
| 2025-11-10 | $52.67 | $52.67 | 2,068,700 | — | — |
| 2025-11-07 | $51.46 | $51.46 | 3,097,000 | — | — |
| 2025-11-06 | $51.84 | $51.84 | 2,957,500 | — | — |
| 2025-11-05 | $52.80 | $52.80 | 2,120,500 | — | — |
| 2025-11-04 | $52.52 | $52.52 | 1,990,800 | — | — |
| 2025-11-03 | $52.85 | $52.85 | 2,685,800 | — | — |
| 2025-10-31 | $53.57 | $53.57 | 3,250,500 | — | — |
| 2025-10-30 | $51.91 | $51.91 | 2,666,700 | — | — |
| 2025-10-29 | $51.86 | $51.86 | 4,753,900 | — | — |
| 2025-10-28 | $53.49 | $53.49 | 6,453,000 | — | — |
| 2025-10-27 | $52.67 | $52.67 | 5,512,300 | — | — |
| 2025-10-24 | $54.48 | $54.48 | 2,101,200 | — | — |
| 2025-10-23 | $54.55 | $54.55 | 2,343,500 | — | — |
| 2025-10-22 | $53.37 | $53.37 | 2,459,700 | — | — |
| 2025-10-21 | $53.81 | $53.81 | 1,912,800 | — | — |
| 2025-10-20 | $53.07 | $53.07 | 2,040,700 | — | — |
| 2025-10-17 | $53.29 | $53.29 | 1,785,500 | — | — |
| 2025-10-16 | $52.95 | $52.95 | 2,211,800 | — | — |
| 2025-10-15 | $53.09 | $53.09 | 1,949,000 | — | — |
| 2025-10-14 | $52.47 | $52.47 | 2,469,600 | — | — |
| 2025-10-13 | $52.45 | $52.45 | 2,251,100 | — | — |
| 2025-10-10 | $52.32 | $52.32 | 2,961,800 | — | — |
| 2025-10-09 | $53.85 | $53.85 | 3,361,300 | — | — |
| 2025-10-08 | $54.69 | $54.69 | 1,313,300 | — | — |
| 2025-10-07 | $54.70 | $54.70 | 1,581,500 | — | — |
| 2025-10-06 | $55.61 | $55.61 | 1,833,600 | — | — |
| 2025-10-03 | $55.43 | $55.43 | 2,361,400 | — | — |
| 2025-10-02 | $55.57 | $55.57 | 2,141,300 | — | — |
| 2025-10-01 | $54.86 | $54.86 | 2,949,400 | — | — |
| 2025-09-30 | $54.16 | $54.16 | 1,764,200 | — | — |
| 2025-09-29 | $54.02 | $54.02 | 1,593,200 | — | — |
| 2025-09-26 | $53.85 | $53.85 | 1,843,300 | — | — |
| 2025-09-25 | $52.62 | $52.62 | 2,725,900 | — | — |
| 2025-09-24 | $53.77 | $53.77 | 1,418,300 | — | — |
| 2025-09-23 | $53.41 | $53.41 | 2,047,100 | — | — |
| 2025-09-22 | $53.94 | $53.94 | 2,014,300 | — | — |
| 2025-09-19 | $54.36 | $54.36 | 4,993,100 | — | — |
| 2025-09-18 | $55.14 | $55.14 | 1,522,400 | — | — |
| 2025-09-17 | $54.37 | $54.37 | 2,705,900 | — | — |
| 2025-09-16 | $53.94 | $53.94 | 2,331,300 | — | — |
| 2025-09-15 | $53.14 | $53.14 | 1,829,300 | — | — |
| 2025-09-12 | $54.09 | $54.09 | 1,929,800 | — | — |
| 2025-09-11 | $55.91 | $55.91 | 2,028,700 | — | — |
| 2025-09-10 | $54.50 | $54.50 | 2,152,200 | — | — |
| 2025-09-09 | $55.69 | $55.69 | 1,529,900 | — | — |
| 2025-09-08 | $56.38 | $56.38 | 1,846,400 | — | — |
| 2025-09-05 | $57.77 | $57.77 | 1,464,600 | — | — |
| 2025-09-04 | $56.75 | $56.75 | 2,401,500 | — | — |
| 2025-09-03 | $58.98 | $58.98 | 1,419,800 | — | — |
| 2025-09-02 | $59.09 | $59.09 | 1,716,200 | — | — |
| 2025-08-29 | $58.27 | $58.27 | 1,269,700 | — | — |
| 2025-08-28 | $57.68 | $57.68 | 1,244,600 | — | — |
| 2025-08-27 | $58.66 | $58.66 | 1,700,900 | — | — |
| 2025-08-26 | $57.45 | $57.45 | 2,216,400 | — | — |
| 2025-08-25 | $58.50 | $58.50 | 1,720,200 | — | — |
| 2025-08-22 | $58.58 | $58.58 | 1,654,900 | — | — |
| 2025-08-21 | $58.07 | $58.07 | 1,407,800 | — | — |
| 2025-08-20 | $57.96 | $57.96 | 1,763,200 | — | — |
| 2025-08-19 | $57.31 | $57.31 | 1,434,100 | — | — |
| 2025-08-18 | $57.44 | $57.44 | 1,690,700 | — | — |
| 2025-08-15 | $57.54 | $57.54 | 2,525,500 | — | — |
| 2025-08-14 | $58.00 | $58.00 | 1,477,300 | — | — |
| 2025-08-13 | $58.30 | $58.30 | 2,686,700 | — | — |
| 2025-08-12 | $56.86 | $56.86 | 1,796,800 | — | — |
| 2025-08-11 | $56.80 | $56.80 | 1,907,900 | — | — |
| 2025-08-08 | $57.33 | $57.33 | 3,523,300 | — | — |
| 2025-08-07 | $59.46 | $59.46 | 2,104,300 | — | — |
| 2025-08-06 | $60.67 | $60.67 | 2,198,600 | — | — |
| 2025-08-05 | $61.93 | $61.93 | 6,989,600 | — | — |
| 2025-08-04 | $60.31 | $60.31 | 6,732,300 | — | — |
| 2025-08-01 | $58.14 | $58.14 | 3,817,400 | — | — |
| 2025-07-31 | $57.85 | $57.85 | 2,324,800 | — | — |
| 2025-07-30 | $58.81 | $58.81 | 2,543,500 | — | — |
| 2025-07-29 | $58.23 | $58.23 | 1,423,100 | — | — |
| 2025-07-28 | $58.14 | $58.14 | 1,154,900 | — | — |
| 2025-07-25 | $59.01 | $59.01 | 1,244,700 | — | — |
| 2025-07-24 | $59.76 | $59.76 | 1,878,900 | — | — |
| 2025-07-23 | $59.67 | $59.67 | 1,381,100 | — | — |
| 2025-07-22 | $59.20 | $59.20 | 1,774,500 | — | — |
| 2025-07-21 | $56.56 | $56.56 | 1,060,300 | — | — |
| 2025-07-18 | $57.29 | $57.29 | 1,740,900 | — | — |
| 2025-07-17 | $58.37 | $58.37 | 1,324,800 | — | — |
| 2025-07-16 | $58.39 | $58.39 | 1,661,600 | — | — |
| 2025-07-15 | $56.62 | $56.62 | 1,266,200 | — | — |
| 2025-07-14 | $58.23 | $58.23 | 1,517,300 | — | — |
| 2025-07-11 | $58.10 | $58.10 | 2,032,000 | — | — |
| 2025-07-10 | $58.82 | $58.82 | 1,670,200 | — | — |
| 2025-07-09 | $59.67 | $59.67 | 2,086,400 | — | — |
| 2025-07-08 | $57.99 | $57.99 | 2,449,200 | — | — |
| 2025-07-07 | $57.41 | $57.41 | 2,479,700 | — | — |
| 2025-07-03 | $57.50 | $57.50 | 1,376,700 | — | — |
| 2025-07-02 | $57.17 | $57.17 | 2,986,600 | — | — |
| 2025-07-01 | $56.19 | $56.19 | 2,841,000 | — | — |
| 2025-06-30 | $54.97 | $54.97 | 1,555,100 | — | — |
| 2025-06-27 | $55.17 | $55.17 | 3,333,000 | — | — |
| 2025-06-26 | $54.10 | $54.10 | 1,464,700 | — | — |
| 2025-06-25 | $54.14 | $54.14 | 1,129,400 | — | — |
| 2025-06-24 | $54.69 | $54.69 | 2,307,100 | — | — |
| 2025-06-23 | $54.08 | $54.08 | 2,309,700 | — | — |
| 2025-06-20 | $55.00 | $55.00 | 4,712,400 | — | — |
| 2025-06-18 | $55.24 | $55.24 | 2,310,200 | — | — |
| 2025-06-17 | $55.00 | $55.00 | 2,205,800 | — | — |
| 2025-06-16 | $56.24 | $56.24 | 1,574,700 | — | — |
| 2025-06-13 | $56.22 | $56.22 | 1,623,400 | — | — |
| 2025-06-12 | $57.28 | $57.28 | 1,428,300 | — | — |
| 2025-06-11 | $57.16 | $57.16 | 1,849,100 | — | — |
| 2025-06-10 | $57.48 | $57.48 | 1,709,500 | — | — |
| 2025-06-09 | $56.88 | $56.88 | 3,315,800 | — | — |
| 2025-06-06 | $56.65 | $56.65 | 2,125,000 | — | — |
| 2025-06-05 | $55.27 | $55.27 | 2,539,700 | — | — |
| 2025-06-04 | $56.11 | $56.11 | 2,035,800 | — | — |
| 2025-06-03 | $56.79 | $56.79 | 2,509,300 | — | — |
| 2025-06-02 | $57.05 | $57.05 | 1,912,200 | — | — |
| 2025-05-30 | $58.07 | $58.07 | 2,312,300 | — | — |
| 2025-05-29 | $58.55 | $58.55 | 3,982,500 | — | — |
| 2025-05-28 | $58.09 | $58.09 | 2,100,000 | — | — |
| 2025-05-27 | $58.11 | $58.11 | 3,657,400 | — | — |
| 2025-05-23 | $57.55 | $57.55 | 1,732,300 | — | — |
| 2025-05-22 | $58.01 | $58.01 | 2,436,900 | — | — |
| 2025-05-21 | $58.48 | $58.48 | 2,285,200 | — | — |
| 2025-05-20 | $59.93 | $59.93 | 2,964,200 | — | — |
| 2025-05-19 | $59.41 | $59.41 | 2,007,300 | — | — |
| 2025-05-16 | $59.27 | $59.27 | 3,493,100 | — | — |
| 2025-05-15 | $58.27 | $58.27 | 3,288,200 | — | — |
| 2025-05-14 | $58.70 | $58.70 | 1,871,400 | — | — |
| 2025-05-13 | $59.78 | $59.78 | 1,670,800 | — | — |
| 2025-05-12 | $61.37 | $61.37 | 1,689,700 | — | — |
| 2025-05-09 | $58.86 | $58.86 | 1,022,700 | — | — |
| 2025-05-08 | $59.82 | $59.82 | 1,466,000 | — | — |
| 2025-05-07 | $59.32 | $59.32 | 1,295,200 | — | — |
| 2025-05-06 | $59.64 | $59.64 | 1,537,000 | — | — |
| 2025-05-05 | $62.06 | $62.06 | 1,214,400 | — | — |
| 2025-05-02 | $62.03 | $62.03 | 2,235,200 | — | — |
| 2025-05-01 | $62.71 | $62.71 | 1,568,200 | — | — |
| 2025-04-30 | $63.69 | $63.69 | 1,296,500 | — | — |
| 2025-04-29 | $63.28 | $63.28 | 1,226,000 | — | — |
| 2025-04-28 | $62.98 | $62.98 | 1,582,400 | — | — |
| 2025-04-25 | $63.30 | $63.30 | 750,700 | — | — |
| 2025-04-24 | $62.74 | $62.74 | 924,400 | — | — |
| 2025-04-23 | $61.94 | $61.94 | 1,294,200 | — | — |
| 2025-04-22 | $61.50 | $61.50 | 5,179,200 | — | — |
| 2025-04-21 | $58.65 | $58.65 | 1,352,700 | — | — |
| 2025-04-17 | $59.17 | $59.17 | 1,247,200 | — | — |
| 2025-04-16 | $58.82 | $58.82 | 1,244,400 | — | — |
| 2025-04-15 | $60.02 | $60.02 | 1,714,900 | — | — |
| 2025-04-14 | $59.67 | $59.67 | 1,975,000 | — | — |
| 2025-04-11 | $56.82 | $56.82 | 2,390,000 | — | — |
| 2025-04-10 | $56.32 | $56.32 | 2,116,800 | — | — |
| 2025-04-09 | $59.43 | $59.43 | 3,582,300 | — | — |
| 2025-04-08 | $55.89 | $55.89 | 2,485,500 | — | — |
| 2025-04-07 | $59.16 | $59.16 | 4,049,700 | — | — |
| 2025-04-04 | $60.26 | $60.26 | 3,545,300 | — | — |
| 2025-04-03 | $67.48 | $67.48 | 1,833,900 | — | — |
| 2025-04-02 | $68.32 | $68.32 | 1,448,700 | — | — |
| 2025-04-01 | $67.94 | $67.94 | 1,298,000 | — | — |
| 2025-03-31 | $70.69 | $70.69 | 1,649,000 | — | — |
| 2025-03-28 | $71.44 | $71.44 | 1,245,500 | — | — |
| 2025-03-27 | $72.83 | $72.83 | 1,364,600 | — | — |
| 2025-03-26 | $71.48 | $71.48 | 1,393,400 | — | — |
| 2025-03-25 | $71.53 | $71.53 | 1,512,900 | — | — |
| 2025-03-24 | $71.99 | $71.99 | 1,466,200 | — | — |
| 2025-03-21 | $71.24 | $71.24 | 3,096,700 | — | — |
| 2025-03-20 | $71.60 | $71.60 | 1,355,700 | — | — |
| 2025-03-19 | $71.32 | $71.32 | 1,799,300 | — | — |
| 2025-03-18 | $71.52 | $71.52 | 1,167,700 | — | — |
| 2025-03-17 | $71.55 | $71.55 | 919,000 | — | — |
| 2025-03-14 | $69.44 | $69.44 | 1,268,900 | — | — |
| 2025-03-13 | $70.60 | $70.60 | 968,400 | — | — |
| 2025-03-12 | $70.54 | $70.54 | 1,120,900 | — | — |
| 2025-03-11 | $70.49 | $70.49 | 1,224,500 | — | — |
| 2025-03-10 | $72.03 | $72.03 | 1,539,400 | — | — |
| 2025-03-07 | $72.23 | $72.23 | 1,681,800 | — | — |
| 2025-03-06 | $71.21 | $71.21 | 1,183,800 | — | — |
| 2025-03-05 | $71.19 | $71.19 | 1,721,500 | — | — |
| 2025-03-04 | $70.51 | $70.51 | 1,441,000 | — | — |
| 2025-03-03 | $71.02 | $71.02 | 1,724,400 | — | — |
| 2025-02-28 | $71.16 | $71.16 | 1,285,300 | — | — |
| 2025-02-27 | $69.12 | $69.12 | 1,211,900 | — | — |
| 2025-02-26 | $68.81 | $68.81 | 1,415,500 | — | — |
| 2025-02-25 | $71.17 | $71.17 | 2,080,100 | — | — |
| 2025-02-24 | $69.01 | $69.01 | 1,632,900 | — | — |
| 2025-02-21 | $68.25 | $68.25 | 2,348,900 | — | — |
| 2025-02-20 | $68.73 | $68.73 | 4,346,800 | — | — |
| 2025-02-19 | $65.61 | $65.61 | 1,790,400 | — | — |
| 2025-02-18 | $64.86 | $64.86 | 1,040,500 | — | — |
| 2025-02-14 | $64.85 | $64.85 | 1,048,900 | — | — |
| 2025-02-13 | $64.42 | $64.42 | 1,661,200 | — | — |
| 2025-02-12 | $65.86 | $65.86 | 1,187,700 | — | — |
| 2025-02-11 | $63.55 | $63.55 | 776,500 | — | — |
| 2025-02-10 | $63.50 | $63.50 | 764,100 | — | — |
| 2025-02-07 | $63.93 | $63.93 | 955,200 | — | — |
| 2025-02-06 | $64.34 | $64.34 | 1,143,600 | — | — |
| 2025-02-05 | $64.19 | $64.19 | 1,088,700 | — | — |
| 2025-02-04 | $62.87 | $62.87 | 1,166,100 | — | — |
| 2025-02-03 | $62.44 | $62.44 | 958,900 | — | — |
| 2025-01-31 | $63.36 | $63.36 | 1,209,200 | — | — |
| 2025-01-30 | $63.88 | $63.88 | 1,096,400 | — | — |
| 2025-01-29 | $63.46 | $63.46 | 937,900 | — | — |
| 2025-01-28 | $63.25 | $63.25 | 1,528,500 | — | — |
| 2025-01-27 | $61.80 | $61.80 | 2,436,900 | — | — |
| 2025-01-24 | $61.73 | $61.73 | 2,672,800 | — | — |
| 2025-01-23 | $62.19 | $62.19 | 2,497,800 | — | — |
| 2025-01-22 | $62.02 | $62.02 | 1,554,800 | — | — |
| 2025-01-21 | $62.53 | $62.53 | 2,324,100 | — | — |
| 2025-01-17 | $61.53 | $61.53 | 2,637,100 | — | — |
| 2025-01-16 | $61.25 | $61.25 | 2,912,300 | — | — |
| 2025-01-15 | $61.58 | $61.58 | 3,132,400 | — | — |
| 2025-01-14 | $63.81 | $63.81 | 1,786,400 | — | — |
| 2025-01-13 | $66.99 | $66.99 | 1,181,300 | — | — |
| 2025-01-10 | $67.38 | $67.38 | 1,228,000 | — | — |
| 2025-01-08 | $68.38 | $68.38 | 1,465,900 | — | — |
| 2025-01-07 | $67.90 | $67.90 | 1,349,400 | — | — |
| 2025-01-06 | $67.07 | $67.07 | 1,030,600 | — | — |
| 2025-01-03 | $66.83 | $66.83 | 843,100 | — | — |
| 2025-01-02 | $66.49 | $66.49 | 869,500 | — | — |