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
- 2002-06-07 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 | $73.69 | $212.28 | 3,070,200 | — | — |
| 2025-12-30 | $73.97 | $213.09 | 2,247,700 | — | — |
| 2025-12-29 | $73.92 | $212.94 | 1,337,800 | — | — |
| 2025-12-26 | $74.17 | $213.66 | 1,150,300 | — | — |
| 2025-12-24 | $74.08 | $213.40 | 1,093,400 | — | — |
| 2025-12-23 | $73.72 | $212.37 | 1,649,800 | — | — |
| 2025-12-22 | $73.01 | $210.32 | 2,674,300 | — | — |
| 2025-12-19 | $72.54 | $208.97 | 1,680,300 | — | — |
| 2025-12-18 | $72.04 | $207.53 | 2,175,100 | — | — |
| 2025-12-17 | $71.48 | $205.91 | 3,767,800 | — | — |
| 2025-12-16 | $72.83 | $209.80 | 2,168,900 | — | — |
| 2025-12-15 | $73.01 | $210.32 | 1,126,900 | — | — |
| 2025-12-12 | $72.77 | $209.63 | 1,461,600 | — | — |
| 2025-12-11 | $72.92 | $210.06 | 1,532,500 | — | — |
| 2025-12-10 | $72.65 | $209.28 | 1,366,900 | — | — |
| 2025-12-09 | $72.13 | $207.79 | 1,455,600 | — | — |
| 2025-12-08 | $71.70 | $206.55 | 2,799,900 | — | — |
| 2025-12-05 | $71.70 | $206.55 | 1,584,300 | — | — |
| 2025-12-04 | $70.49 | $203.06 | 2,066,700 | — | — |
| 2025-12-03 | $70.31 | $202.54 | 2,395,000 | — | — |
| 2025-12-02 | $70.55 | $203.23 | 3,257,700 | — | — |
| 2025-12-01 | $68.57 | $197.53 | 1,526,100 | — | — |
| 2025-11-28 | $69.29 | $199.61 | 688,200 | — | — |
| 2025-11-26 | $68.97 | $198.68 | 1,333,400 | — | — |
| 2025-11-25 | $67.85 | $195.46 | 1,693,800 | — | — |
| 2025-11-24 | $66.59 | $191.83 | 2,054,100 | — | — |
| 2025-11-21 | $66.68 | $192.09 | 1,859,000 | — | — |
| 2025-11-20 | $66.37 | $191.19 | 2,199,800 | — | — |
| 2025-11-19 | $66.85 | $192.58 | 1,745,800 | — | — |
| 2025-11-18 | $67.80 | $195.31 | 2,048,600 | — | — |
| 2025-11-17 | $67.34 | $193.99 | 1,487,100 | — | — |
| 2025-11-14 | $67.45 | $194.30 | 2,269,400 | — | — |
| 2025-11-13 | $67.27 | $193.79 | 1,740,500 | — | — |
| 2025-11-12 | $67.83 | $195.40 | 1,187,700 | — | — |
| 2025-11-11 | $66.76 | $192.32 | 815,400 | — | — |
| 2025-11-10 | $67.23 | $193.67 | 1,148,100 | — | — |
| 2025-11-07 | $66.70 | $192.14 | 1,437,000 | — | — |
| 2025-11-06 | $65.86 | $189.72 | 1,265,700 | — | — |
| 2025-11-05 | $65.50 | $188.69 | 1,870,400 | — | — |
| 2025-11-04 | $65.75 | $189.41 | 1,067,600 | — | — |
| 2025-11-03 | $65.69 | $189.23 | 1,519,000 | — | — |
| 2025-10-31 | $65.60 | $188.98 | 1,083,500 | — | — |
| 2025-10-30 | $65.66 | $189.15 | 1,401,200 | — | — |
| 2025-10-29 | $65.29 | $188.08 | 1,747,800 | — | — |
| 2025-10-28 | $65.93 | $189.93 | 1,352,700 | — | — |
| 2025-10-27 | $65.23 | $187.91 | 953,500 | — | — |
| 2025-10-24 | $64.78 | $186.61 | 926,800 | — | — |
| 2025-10-23 | $64.47 | $185.72 | 984,700 | — | — |
| 2025-10-22 | $64.18 | $184.88 | 2,163,000 | — | — |
| 2025-10-21 | $64.34 | $185.35 | 1,016,300 | — | — |
| 2025-10-20 | $64.06 | $184.54 | 866,900 | — | — |
| 2025-10-17 | $63.75 | $183.65 | 1,407,500 | — | — |
| 2025-10-16 | $63.98 | $184.31 | 1,710,800 | — | — |
| 2025-10-15 | $64.51 | $185.84 | 1,429,400 | — | — |
| 2025-10-14 | $64.14 | $184.77 | 1,514,100 | — | — |
| 2025-10-13 | $63.89 | $184.05 | 914,100 | — | — |
| 2025-10-10 | $63.43 | $182.72 | 1,955,300 | — | — |
| 2025-10-09 | $63.55 | $183.07 | 1,796,500 | — | — |
| 2025-10-08 | $63.31 | $182.38 | 1,699,400 | — | — |
| 2025-10-07 | $64.18 | $184.88 | 1,515,000 | — | — |
| 2025-10-06 | $65.37 | $188.31 | 3,072,300 | — | — |
| 2025-10-03 | $65.25 | $187.97 | 2,080,400 | — | — |
| 2025-10-02 | $65.06 | $187.42 | 1,758,200 | — | — |
| 2025-10-01 | $64.59 | $186.07 | 1,352,800 | — | — |
| 2025-09-30 | $64.65 | $186.24 | 1,784,700 | — | — |
| 2025-09-29 | $64.77 | $186.58 | 1,348,100 | — | — |
| 2025-09-26 | $64.39 | $185.49 | 1,193,500 | — | — |
| 2025-09-25 | $64.37 | $185.43 | 2,172,000 | — | — |
| 2025-09-24 | $64.08 | $184.60 | 2,154,600 | — | — |
| 2025-09-23 | $64.37 | $185.43 | 1,358,700 | — | — |
| 2025-09-22 | $64.44 | $185.63 | 2,562,500 | — | — |
| 2025-09-19 | $64.93 | $187.05 | 1,520,700 | — | — |
| 2025-09-18 | $64.64 | $186.21 | 1,216,100 | — | — |
| 2025-09-17 | $64.64 | $186.21 | 1,645,800 | — | — |
| 2025-09-16 | $64.80 | $186.67 | 2,181,200 | — | — |
| 2025-09-15 | $64.00 | $184.37 | 1,214,200 | — | — |
| 2025-09-12 | $63.38 | $182.58 | 1,335,600 | — | — |
| 2025-09-11 | $64.28 | $185.17 | 1,572,100 | — | — |
| 2025-09-10 | $63.88 | $184.02 | 1,595,900 | — | — |
| 2025-09-09 | $63.79 | $183.76 | 2,005,000 | — | — |
| 2025-09-08 | $63.95 | $184.22 | 1,896,900 | — | — |
| 2025-09-05 | $63.44 | $182.75 | 2,039,000 | — | — |
| 2025-09-04 | $63.55 | $183.07 | 2,446,400 | — | — |
| 2025-09-03 | $62.85 | $181.05 | 2,066,700 | — | — |
| 2025-09-02 | $62.11 | $178.92 | 1,822,600 | — | — |
| 2025-08-29 | $62.46 | $179.93 | 2,088,000 | — | — |
| 2025-08-28 | $62.39 | $179.73 | 1,988,400 | — | — |
| 2025-08-27 | $61.73 | $177.83 | 3,339,600 | — | — |
| 2025-08-26 | $61.41 | $176.91 | 4,831,700 | — | — |
| 2025-08-25 | $57.32 | $165.12 | 2,425,500 | — | — |
| 2025-08-22 | $57.63 | $166.02 | 2,135,100 | — | — |
| 2025-08-21 | $56.61 | $163.08 | 1,308,900 | — | — |
| 2025-08-20 | $56.71 | $163.37 | 1,582,400 | — | — |
| 2025-08-19 | $56.66 | $163.22 | 1,090,900 | — | — |
| 2025-08-18 | $56.86 | $163.80 | 1,428,000 | — | — |
| 2025-08-15 | $56.79 | $163.60 | 1,151,000 | — | — |
| 2025-08-14 | $56.64 | $163.16 | 1,015,900 | — | — |
| 2025-08-13 | $56.66 | $163.22 | 1,711,900 | — | — |
| 2025-08-12 | $56.41 | $162.50 | 1,162,700 | — | — |
| 2025-08-11 | $56.06 | $161.49 | 967,100 | — | — |
| 2025-08-08 | $56.00 | $161.32 | 907,600 | — | — |
| 2025-08-07 | $55.76 | $160.63 | 1,293,300 | — | — |
| 2025-08-06 | $55.58 | $160.11 | 1,514,300 | — | — |
| 2025-08-05 | $55.63 | $160.25 | 1,762,200 | — | — |
| 2025-08-04 | $55.99 | $161.29 | 709,700 | — | — |
| 2025-08-01 | $55.44 | $159.71 | 1,626,300 | — | — |
| 2025-07-31 | $55.61 | $160.20 | 2,191,900 | — | — |
| 2025-07-30 | $56.00 | $161.32 | 1,613,500 | — | — |
| 2025-07-29 | $55.95 | $161.18 | 1,213,900 | — | — |
| 2025-07-28 | $56.25 | $162.04 | 1,600,700 | — | — |
| 2025-07-25 | $56.62 | $163.11 | 872,100 | — | — |
| 2025-07-24 | $56.71 | $163.37 | 1,464,900 | — | — |
| 2025-07-23 | $56.83 | $163.71 | 1,398,000 | — | — |
| 2025-07-22 | $56.38 | $162.42 | 2,296,500 | — | — |
| 2025-07-21 | $55.56 | $160.05 | 1,546,600 | — | — |
| 2025-07-18 | $55.19 | $158.99 | 939,700 | — | — |
| 2025-07-17 | $55.05 | $158.58 | 1,739,600 | — | — |
| 2025-07-16 | $55.07 | $158.64 | 3,643,500 | — | — |
| 2025-07-15 | $54.50 | $157.00 | 1,360,400 | — | — |
| 2025-07-14 | $54.58 | $157.23 | 1,992,200 | — | — |
| 2025-07-11 | $54.55 | $157.14 | 3,296,800 | — | — |
| 2025-07-10 | $55.11 | $158.76 | 3,502,100 | — | — |
| 2025-07-09 | $54.79 | $157.83 | 1,714,200 | — | — |
| 2025-07-08 | $54.85 | $158.01 | 2,589,800 | — | — |
| 2025-07-07 | $54.84 | $157.98 | 2,698,700 | — | — |
| 2025-07-03 | $55.35 | $159.45 | 1,156,500 | — | — |
| 2025-07-02 | $55.13 | $158.81 | 2,625,000 | — | — |
| 2025-07-01 | $55.67 | $158.05 | 6,969,900 | — | — |
| 2025-06-30 | $55.27 | $156.91 | 1,545,700 | — | — |
| 2025-06-27 | $54.84 | $155.69 | 4,053,800 | — | — |
| 2025-06-26 | $55.10 | $156.43 | 1,821,000 | — | — |
| 2025-06-25 | $54.26 | $154.04 | 2,712,400 | — | — |
| 2025-06-24 | $54.35 | $154.30 | 1,815,900 | — | — |
| 2025-06-23 | $54.15 | $153.73 | 1,581,900 | — | — |
| 2025-06-20 | $54.17 | $153.79 | 1,818,600 | — | — |
| 2025-06-18 | $54.30 | $154.16 | 1,642,600 | — | — |
| 2025-06-17 | $54.40 | $154.44 | 2,325,400 | — | — |
| 2025-06-16 | $54.87 | $155.78 | 4,790,300 | — | — |
| 2025-06-13 | $54.31 | $154.19 | 2,201,300 | — | — |
| 2025-06-12 | $54.31 | $154.19 | 1,006,900 | — | — |
| 2025-06-11 | $53.85 | $152.88 | 3,809,600 | — | — |
| 2025-06-10 | $54.11 | $153.62 | 4,314,300 | — | — |
| 2025-06-09 | $54.07 | $153.51 | 1,493,000 | — | — |
| 2025-06-06 | $53.90 | $153.02 | 1,312,500 | — | — |
| 2025-06-05 | $53.63 | $152.26 | 1,268,800 | — | — |
| 2025-06-04 | $53.43 | $151.69 | 1,321,200 | — | — |
| 2025-06-03 | $53.32 | $151.38 | 1,299,800 | — | — |
| 2025-06-02 | $53.50 | $151.89 | 1,822,800 | — | — |
| 2025-05-30 | $53.52 | $151.94 | 2,438,400 | — | — |
| 2025-05-29 | $53.26 | $151.21 | 2,621,400 | — | — |
| 2025-05-28 | $52.19 | $148.17 | 1,731,000 | — | — |
| 2025-05-27 | $52.73 | $149.70 | 2,197,100 | — | — |
| 2025-05-23 | $52.19 | $148.17 | 1,542,600 | — | — |
| 2025-05-22 | $51.62 | $146.55 | 1,662,200 | — | — |
| 2025-05-21 | $51.54 | $146.32 | 1,921,300 | — | — |
| 2025-05-20 | $51.65 | $146.64 | 964,000 | — | — |
| 2025-05-19 | $51.74 | $146.89 | 836,500 | — | — |
| 2025-05-16 | $51.48 | $146.15 | 3,482,000 | — | — |
| 2025-05-15 | $51.40 | $145.93 | 1,341,600 | — | — |
| 2025-05-14 | $51.04 | $144.90 | 1,482,800 | — | — |
| 2025-05-13 | $50.67 | $143.85 | 1,589,200 | — | — |
| 2025-05-12 | $50.55 | $143.51 | 1,148,400 | — | — |
| 2025-05-09 | $50.25 | $142.66 | 878,400 | — | — |
| 2025-05-08 | $50.09 | $142.21 | 943,600 | — | — |
| 2025-05-07 | $50.09 | $142.21 | 1,466,000 | — | — |
| 2025-05-06 | $50.00 | $141.95 | 1,536,700 | — | — |
| 2025-05-05 | $50.27 | $142.72 | 960,000 | — | — |
| 2025-05-02 | $50.35 | $142.94 | 1,192,000 | — | — |
| 2025-05-01 | $49.83 | $141.47 | 1,691,900 | — | — |
| 2025-04-30 | $49.98 | $141.89 | 1,970,800 | — | — |
| 2025-04-29 | $49.51 | $140.56 | 1,371,900 | — | — |
| 2025-04-28 | $49.22 | $139.74 | 1,212,600 | — | — |
| 2025-04-25 | $48.80 | $138.54 | 1,934,000 | — | — |
| 2025-04-24 | $48.56 | $137.86 | 1,868,600 | — | — |
| 2025-04-23 | $48.47 | $137.61 | 3,388,400 | — | — |
| 2025-04-22 | $48.21 | $136.87 | 3,667,000 | — | — |
| 2025-04-21 | $47.46 | $134.74 | 2,384,000 | — | — |
| 2025-04-17 | $47.47 | $134.77 | 1,308,900 | — | — |
| 2025-04-16 | $47.11 | $133.75 | 1,686,800 | — | — |
| 2025-04-15 | $46.89 | $133.12 | 1,354,300 | — | — |
| 2025-04-14 | $46.87 | $133.06 | 2,269,700 | — | — |
| 2025-04-11 | $46.06 | $130.76 | 2,434,400 | — | — |
| 2025-04-10 | $45.48 | $129.12 | 2,658,200 | — | — |
| 2025-04-09 | $46.49 | $131.99 | 3,383,600 | — | — |
| 2025-04-08 | $44.60 | $126.62 | 2,457,700 | — | — |
| 2025-04-07 | $44.56 | $126.51 | 5,061,800 | — | — |
| 2025-04-04 | $46.73 | $132.67 | 3,802,200 | — | — |
| 2025-04-03 | $48.37 | $137.32 | 3,809,400 | — | — |
| 2025-04-02 | $47.52 | $134.91 | 1,782,200 | — | — |
| 2025-04-01 | $46.87 | $133.06 | 1,999,700 | — | — |
| 2025-03-31 | $47.43 | $132.56 | 7,678,300 | — | — |
| 2025-03-28 | $47.73 | $133.40 | 3,683,900 | — | — |
| 2025-03-27 | $48.34 | $135.11 | 1,218,600 | — | — |
| 2025-03-26 | $48.74 | $136.22 | 1,124,000 | — | — |
| 2025-03-25 | $48.75 | $136.25 | 1,212,800 | — | — |
| 2025-03-24 | $48.34 | $135.11 | 2,841,400 | — | — |
| 2025-03-21 | $48.00 | $134.16 | 2,008,300 | — | — |
| 2025-03-20 | $48.10 | $134.43 | 2,619,300 | — | — |
| 2025-03-19 | $48.23 | $134.80 | 2,712,800 | — | — |
| 2025-03-18 | $48.35 | $135.13 | 1,512,800 | — | — |
| 2025-03-17 | $48.76 | $136.28 | 1,169,600 | — | — |
| 2025-03-14 | $47.95 | $134.02 | 1,072,800 | — | — |
| 2025-03-13 | $47.21 | $131.95 | 886,400 | — | — |
| 2025-03-12 | $47.58 | $132.98 | 1,341,400 | — | — |
| 2025-03-11 | $47.53 | $132.84 | 1,685,400 | — | — |
| 2025-03-10 | $47.81 | $133.62 | 1,352,200 | — | — |
| 2025-03-07 | $48.34 | $135.11 | 1,311,400 | — | — |
| 2025-03-06 | $48.15 | $134.57 | 1,230,900 | — | — |
| 2025-03-05 | $48.58 | $135.78 | 1,958,200 | — | — |
| 2025-03-04 | $48.48 | $135.50 | 3,241,200 | — | — |
| 2025-03-03 | $49.35 | $137.93 | 1,370,200 | — | — |
| 2025-02-28 | $49.63 | $138.71 | 2,557,800 | — | — |
| 2025-02-27 | $49.69 | $138.88 | 1,288,000 | — | — |
| 2025-02-26 | $50.37 | $140.78 | 1,216,300 | — | — |
| 2025-02-25 | $49.86 | $139.35 | 2,195,800 | — | — |
| 2025-02-24 | $50.63 | $141.51 | 1,613,800 | — | — |
| 2025-02-21 | $50.50 | $141.14 | 1,511,800 | — | — |
| 2025-02-20 | $51.13 | $142.90 | 964,700 | — | — |
| 2025-02-19 | $50.87 | $142.18 | 1,058,800 | — | — |
| 2025-02-18 | $51.03 | $142.62 | 1,155,900 | — | — |
| 2025-02-14 | $51.23 | $143.18 | 943,600 | — | — |
| 2025-02-13 | $51.17 | $143.01 | 1,018,900 | — | — |
| 2025-02-12 | $51.04 | $142.65 | 1,350,500 | — | — |
| 2025-02-11 | $50.97 | $142.46 | 1,060,100 | — | — |
| 2025-02-10 | $50.61 | $141.45 | 944,900 | — | — |
| 2025-02-07 | $50.90 | $142.26 | 1,056,200 | — | — |
| 2025-02-06 | $50.93 | $142.34 | 1,596,200 | — | — |
| 2025-02-05 | $50.48 | $141.09 | 2,063,800 | — | — |
| 2025-02-04 | $50.18 | $140.25 | 2,264,600 | — | — |
| 2025-02-03 | $49.47 | $138.26 | 4,798,200 | — | — |
| 2025-01-31 | $51.17 | $143.01 | 1,677,800 | — | — |
| 2025-01-30 | $51.86 | $144.94 | 1,979,200 | — | — |
| 2025-01-29 | $51.93 | $145.14 | 800,400 | — | — |
| 2025-01-28 | $52.17 | $145.81 | 1,066,900 | — | — |
| 2025-01-27 | $52.13 | $145.70 | 1,307,400 | — | — |
| 2025-01-24 | $51.92 | $145.11 | 973,600 | — | — |
| 2025-01-23 | $51.73 | $144.58 | 853,100 | — | — |
| 2025-01-22 | $51.45 | $143.80 | 3,002,300 | — | — |
| 2025-01-21 | $51.82 | $144.83 | 1,661,900 | — | — |
| 2025-01-17 | $50.88 | $142.20 | 2,219,200 | — | — |
| 2025-01-16 | $51.70 | $144.50 | 1,091,100 | — | — |
| 2025-01-15 | $51.79 | $144.75 | 1,416,500 | — | — |
| 2025-01-14 | $51.27 | $143.29 | 967,100 | — | — |
| 2025-01-13 | $50.59 | $141.39 | 1,671,400 | — | — |
| 2025-01-10 | $51.31 | $143.41 | 1,783,900 | — | — |
| 2025-01-08 | $51.69 | $144.47 | 1,335,400 | — | — |
| 2025-01-07 | $52.01 | $145.36 | 1,321,200 | — | — |
| 2025-01-06 | $53.70 | $148.02 | 7,678,400 | — | — |
| 2025-01-03 | $53.39 | $147.16 | 7,451,600 | — | — |
| 2025-01-02 | $53.64 | $147.85 | 2,164,500 | — | — |