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
- 2000-07-28 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 | $106.35 | $114.76 | 239,400 | — | — |
| 2025-12-30 | $108.60 | $117.18 | 195,300 | — | — |
| 2025-12-29 | $107.90 | $116.43 | 122,500 | — | — |
| 2025-12-26 | $109.05 | $117.67 | 148,000 | — | — |
| 2025-12-24 | $109.14 | $117.77 | 219,500 | — | — |
| 2025-12-23 | $108.79 | $117.39 | 280,800 | — | — |
| 2025-12-22 | $105.98 | $114.36 | 204,800 | — | — |
| 2025-12-19 | $104.04 | $112.26 | 352,700 | — | — |
| 2025-12-18 | $101.71 | $109.75 | 436,500 | — | — |
| 2025-12-17 | $103.11 | $111.26 | 688,800 | — | — |
| 2025-12-16 | $111.31 | $120.11 | 381,400 | — | — |
| 2025-12-15 | $109.35 | $117.99 | 356,500 | — | — |
| 2025-12-12 | $111.95 | $120.80 | 439,500 | — | — |
| 2025-12-11 | $118.21 | $127.55 | 418,100 | — | — |
| 2025-12-10 | $121.12 | $130.69 | 463,100 | — | — |
| 2025-12-09 | $119.20 | $128.62 | 278,400 | — | — |
| 2025-12-08 | $118.77 | $128.16 | 346,200 | — | — |
| 2025-12-05 | $117.07 | $126.32 | 315,400 | — | — |
| 2025-12-04 | $118.41 | $127.77 | 366,300 | — | — |
| 2025-12-03 | $116.93 | $126.17 | 841,900 | — | — |
| 2025-12-02 | $110.90 | $119.67 | 1,168,700 | — | — |
| 2025-12-01 | $105.40 | $113.73 | 243,600 | — | — |
| 2025-11-28 | $105.30 | $113.62 | 120,200 | — | — |
| 2025-11-26 | $104.26 | $112.50 | 504,400 | — | — |
| 2025-11-25 | $103.35 | $111.52 | 443,700 | — | — |
| 2025-11-24 | $101.15 | $109.14 | 615,500 | — | — |
| 2025-11-21 | $94.40 | $101.86 | 552,000 | — | — |
| 2025-11-20 | $94.56 | $102.03 | 701,800 | — | — |
| 2025-11-19 | $100.04 | $107.95 | 595,600 | — | — |
| 2025-11-18 | $94.76 | $102.25 | 447,300 | — | — |
| 2025-11-17 | $95.88 | $103.46 | 308,600 | — | — |
| 2025-11-14 | $96.19 | $103.79 | 522,200 | — | — |
| 2025-11-13 | $99.57 | $107.44 | 510,800 | — | — |
| 2025-11-12 | $103.06 | $111.21 | 557,700 | — | — |
| 2025-11-11 | $104.10 | $112.33 | 824,300 | — | — |
| 2025-11-10 | $111.20 | $119.99 | 1,121,000 | — | — |
| 2025-11-07 | $119.12 | $128.53 | 533,600 | — | — |
| 2025-11-06 | $120.25 | $129.75 | 573,900 | — | — |
| 2025-11-05 | $123.74 | $133.52 | 202,800 | — | — |
| 2025-11-04 | $117.46 | $126.74 | 301,200 | — | — |
| 2025-11-03 | $123.44 | $133.20 | 374,000 | — | — |
| 2025-10-31 | $123.82 | $133.61 | 325,700 | — | — |
| 2025-10-30 | $124.03 | $133.83 | 342,100 | — | — |
| 2025-10-29 | $128.23 | $138.36 | 1,061,600 | — | — |
| 2025-10-28 | $118.49 | $127.86 | 384,400 | — | — |
| 2025-10-27 | $120.55 | $130.08 | 603,500 | — | — |
| 2025-10-24 | $119.15 | $128.57 | 434,500 | — | — |
| 2025-10-23 | $118.08 | $127.41 | 496,300 | — | — |
| 2025-10-22 | $115.91 | $125.07 | 426,500 | — | — |
| 2025-10-21 | $120.38 | $129.89 | 402,300 | — | — |
| 2025-10-20 | $122.89 | $132.60 | 510,400 | — | — |
| 2025-10-17 | $120.73 | $130.27 | 378,700 | — | — |
| 2025-10-16 | $122.24 | $131.90 | 395,200 | — | — |
| 2025-10-15 | $125.23 | $135.13 | 904,800 | — | — |
| 2025-10-14 | $121.03 | $130.60 | 554,700 | — | — |
| 2025-10-13 | $118.97 | $128.37 | 427,800 | — | — |
| 2025-10-10 | $110.05 | $118.75 | 337,700 | — | — |
| 2025-10-09 | $114.10 | $123.12 | 391,300 | — | — |
| 2025-10-08 | $117.09 | $126.34 | 739,200 | — | — |
| 2025-10-07 | $111.78 | $120.61 | 437,800 | — | — |
| 2025-10-06 | $116.68 | $125.90 | 270,700 | — | — |
| 2025-10-03 | $113.33 | $122.29 | 782,600 | — | — |
| 2025-10-02 | $117.51 | $126.80 | 755,000 | — | — |
| 2025-10-01 | $113.42 | $122.38 | 659,000 | — | — |
| 2025-09-30 | $105.05 | $113.35 | 386,400 | — | — |
| 2025-09-29 | $103.88 | $112.09 | 400,500 | — | — |
| 2025-09-26 | $104.63 | $112.90 | 350,900 | — | — |
| 2025-09-25 | $103.36 | $111.53 | 600,600 | — | — |
| 2025-09-24 | $102.50 | $110.60 | 632,500 | — | — |
| 2025-09-23 | $105.13 | $113.44 | 1,146,200 | — | — |
| 2025-09-22 | $102.64 | $110.75 | 846,000 | — | — |
| 2025-09-19 | $97.61 | $105.32 | 340,200 | — | — |
| 2025-09-18 | $101.15 | $109.14 | 1,717,600 | — | — |
| 2025-09-17 | $89.00 | $96.03 | 629,500 | — | — |
| 2025-09-16 | $85.84 | $92.62 | 531,600 | — | — |
| 2025-09-15 | $87.65 | $94.58 | 477,800 | — | — |
| 2025-09-12 | $87.02 | $93.90 | 1,952,800 | — | — |
| 2025-09-11 | $84.11 | $90.76 | 169,000 | — | — |
| 2025-09-10 | $81.21 | $87.63 | 195,200 | — | — |
| 2025-09-09 | $82.73 | $89.27 | 193,800 | — | — |
| 2025-09-08 | $81.08 | $87.49 | 239,200 | — | — |
| 2025-09-05 | $78.75 | $84.97 | 247,900 | — | — |
| 2025-09-04 | $78.20 | $84.38 | 291,200 | — | — |
| 2025-09-03 | $76.73 | $82.79 | 651,200 | — | — |
| 2025-09-02 | $78.46 | $84.66 | 598,900 | — | — |
| 2025-08-29 | $82.71 | $89.25 | 405,700 | — | — |
| 2025-08-28 | $87.82 | $94.76 | 355,500 | — | — |
| 2025-08-27 | $86.90 | $93.77 | 333,900 | — | — |
| 2025-08-26 | $84.83 | $91.53 | 172,400 | — | — |
| 2025-08-25 | $82.58 | $89.11 | 159,200 | — | — |
| 2025-08-22 | $82.51 | $89.03 | 176,300 | — | — |
| 2025-08-21 | $81.74 | $88.20 | 244,300 | — | — |
| 2025-08-20 | $82.42 | $88.93 | 303,600 | — | — |
| 2025-08-19 | $83.36 | $89.95 | 233,200 | — | — |
| 2025-08-18 | $85.51 | $92.27 | 194,200 | — | — |
| 2025-08-15 | $83.94 | $90.57 | 336,400 | — | — |
| 2025-08-14 | $87.05 | $93.93 | 336,100 | — | — |
| 2025-08-13 | $88.13 | $95.10 | 282,600 | — | — |
| 2025-08-12 | $86.53 | $93.37 | 204,000 | — | — |
| 2025-08-11 | $84.76 | $91.46 | 335,600 | — | — |
| 2025-08-08 | $83.14 | $89.71 | 279,500 | — | — |
| 2025-08-07 | $81.61 | $88.06 | 248,600 | — | — |
| 2025-08-06 | $81.39 | $87.82 | 965,800 | — | — |
| 2025-08-05 | $88.35 | $95.33 | 1,144,400 | — | — |
| 2025-08-04 | $96.77 | $104.42 | 432,400 | — | — |
| 2025-08-01 | $95.50 | $103.05 | 488,700 | — | — |
| 2025-07-31 | $94.15 | $101.59 | 554,700 | — | — |
| 2025-07-30 | $98.35 | $106.12 | 256,300 | — | — |
| 2025-07-29 | $98.24 | $106.00 | 441,300 | — | — |
| 2025-07-28 | $98.93 | $106.75 | 490,900 | — | — |
| 2025-07-25 | $95.81 | $103.38 | 243,000 | — | — |
| 2025-07-24 | $94.24 | $101.69 | 207,400 | — | — |
| 2025-07-23 | $93.04 | $100.39 | 295,800 | — | — |
| 2025-07-22 | $92.33 | $99.63 | 311,100 | — | — |
| 2025-07-21 | $94.29 | $101.74 | 658,300 | — | — |
| 2025-07-18 | $92.51 | $99.82 | 142,100 | — | — |
| 2025-07-17 | $91.93 | $99.20 | 378,800 | — | — |
| 2025-07-16 | $91.01 | $98.20 | 479,800 | — | — |
| 2025-07-15 | $90.95 | $98.14 | 415,900 | — | — |
| 2025-07-14 | $87.95 | $94.90 | 497,200 | — | — |
| 2025-07-11 | $89.40 | $96.47 | 184,600 | — | — |
| 2025-07-10 | $89.46 | $96.53 | 214,900 | — | — |
| 2025-07-09 | $90.14 | $97.26 | 254,700 | — | — |
| 2025-07-08 | $88.33 | $95.31 | 270,800 | — | — |
| 2025-07-07 | $89.00 | $96.03 | 339,900 | — | — |
| 2025-07-03 | $88.92 | $95.95 | 491,400 | — | — |
| 2025-07-02 | $87.52 | $94.44 | 807,500 | — | — |
| 2025-07-01 | $82.04 | $88.52 | 572,000 | — | — |
| 2025-06-30 | $84.56 | $91.24 | 447,600 | — | — |
| 2025-06-27 | $84.46 | $91.14 | 440,400 | — | — |
| 2025-06-26 | $84.10 | $90.75 | 548,300 | — | — |
| 2025-06-25 | $82.09 | $88.58 | 1,192,100 | — | — |
| 2025-06-24 | $81.55 | $88.00 | 1,461,900 | — | — |
| 2025-06-23 | $74.85 | $80.77 | 330,200 | — | — |
| 2025-06-20 | $73.95 | $79.79 | 215,500 | — | — |
| 2025-06-18 | $74.98 | $80.91 | 192,700 | — | — |
| 2025-06-17 | $74.30 | $80.17 | 203,800 | — | — |
| 2025-06-16 | $75.37 | $81.33 | 365,000 | — | — |
| 2025-06-13 | $70.33 | $75.89 | 542,700 | — | — |
| 2025-06-12 | $73.44 | $79.24 | 217,200 | — | — |
| 2025-06-11 | $75.88 | $81.88 | 272,800 | — | — |
| 2025-06-10 | $75.69 | $81.67 | 259,500 | — | — |
| 2025-06-09 | $74.44 | $80.32 | 283,300 | — | — |
| 2025-06-06 | $73.49 | $79.30 | 181,500 | — | — |
| 2025-06-05 | $72.16 | $77.86 | 283,200 | — | — |
| 2025-06-04 | $72.70 | $78.45 | 537,100 | — | — |
| 2025-06-03 | $68.04 | $73.42 | 402,800 | — | — |
| 2025-06-02 | $66.81 | $72.09 | 335,800 | — | — |
| 2025-05-30 | $66.54 | $71.80 | 190,800 | — | — |
| 2025-05-29 | $69.03 | $74.49 | 407,400 | — | — |
| 2025-05-28 | $65.28 | $70.44 | 258,300 | — | — |
| 2025-05-27 | $66.02 | $71.24 | 351,900 | — | — |
| 2025-05-23 | $64.99 | $70.13 | 287,500 | — | — |
| 2025-05-22 | $65.00 | $70.14 | 189,200 | — | — |
| 2025-05-21 | $64.71 | $69.82 | 330,100 | — | — |
| 2025-05-20 | $65.78 | $70.98 | 352,900 | — | — |
| 2025-05-19 | $65.30 | $70.46 | 207,200 | — | — |
| 2025-05-16 | $65.94 | $71.15 | 435,800 | — | — |
| 2025-05-15 | $66.51 | $71.77 | 407,700 | — | — |
| 2025-05-14 | $69.83 | $75.35 | 385,700 | — | — |
| 2025-05-13 | $68.61 | $74.03 | 1,495,500 | — | — |
| 2025-05-12 | $69.20 | $74.67 | 767,800 | — | — |
| 2025-05-09 | $66.57 | $71.83 | 754,800 | — | — |
| 2025-05-08 | $68.97 | $74.42 | 267,200 | — | — |
| 2025-05-07 | $69.59 | $75.09 | 249,800 | — | — |
| 2025-05-06 | $67.28 | $72.60 | 161,200 | — | — |
| 2025-05-05 | $66.96 | $72.25 | 187,900 | — | — |
| 2025-05-02 | $68.57 | $73.99 | 250,300 | — | — |
| 2025-05-01 | $65.88 | $71.09 | 157,500 | — | — |
| 2025-04-30 | $65.34 | $70.50 | 145,300 | — | — |
| 2025-04-29 | $65.00 | $70.14 | 233,600 | — | — |
| 2025-04-28 | $66.37 | $71.62 | 306,300 | — | — |
| 2025-04-25 | $66.55 | $71.81 | 440,000 | — | — |
| 2025-04-24 | $66.94 | $72.23 | 260,300 | — | — |
| 2025-04-23 | $63.97 | $69.03 | 452,200 | — | — |
| 2025-04-22 | $60.19 | $64.95 | 355,000 | — | — |
| 2025-04-21 | $58.62 | $63.25 | 397,400 | — | — |
| 2025-04-17 | $60.37 | $65.14 | 334,100 | — | — |
| 2025-04-16 | $57.95 | $62.53 | 233,700 | — | — |
| 2025-04-15 | $60.33 | $65.10 | 158,200 | — | — |
| 2025-04-14 | $60.15 | $64.90 | 263,200 | — | — |
| 2025-04-11 | $59.90 | $64.63 | 335,400 | — | — |
| 2025-04-10 | $57.42 | $61.96 | 530,800 | — | — |
| 2025-04-09 | $62.41 | $67.34 | 1,095,200 | — | — |
| 2025-04-08 | $52.32 | $56.46 | 524,900 | — | — |
| 2025-04-07 | $55.17 | $59.53 | 779,200 | — | — |
| 2025-04-04 | $50.56 | $54.56 | 660,600 | — | — |
| 2025-04-03 | $52.71 | $56.88 | 779,900 | — | — |
| 2025-04-02 | $60.17 | $64.93 | 426,200 | — | — |
| 2025-04-01 | $59.14 | $63.81 | 377,100 | — | — |
| 2025-03-31 | $58.63 | $63.26 | 526,900 | — | — |
| 2025-03-28 | $59.00 | $63.66 | 413,100 | — | — |
| 2025-03-27 | $62.97 | $67.95 | 211,300 | — | — |
| 2025-03-26 | $64.62 | $69.73 | 300,000 | — | — |
| 2025-03-25 | $66.75 | $72.03 | 181,600 | — | — |
| 2025-03-24 | $68.51 | $73.92 | 303,900 | — | — |
| 2025-03-21 | $66.05 | $71.27 | 300,600 | — | — |
| 2025-03-20 | $67.82 | $73.18 | 572,700 | — | — |
| 2025-03-19 | $64.67 | $69.78 | 794,100 | — | — |
| 2025-03-18 | $62.76 | $67.72 | 358,100 | — | — |
| 2025-03-17 | $65.98 | $71.19 | 254,400 | — | — |
| 2025-03-14 | $65.89 | $71.10 | 304,200 | — | — |
| 2025-03-13 | $63.49 | $68.51 | 302,700 | — | — |
| 2025-03-12 | $64.24 | $69.32 | 888,700 | — | — |
| 2025-03-11 | $63.39 | $68.40 | 729,900 | — | — |
| 2025-03-10 | $63.20 | $68.20 | 588,300 | — | — |
| 2025-03-07 | $68.80 | $74.24 | 379,600 | — | — |
| 2025-03-06 | $67.84 | $73.20 | 739,100 | — | — |
| 2025-03-05 | $71.08 | $76.70 | 696,200 | — | — |
| 2025-03-04 | $70.28 | $75.83 | 652,300 | — | — |
| 2025-03-03 | $68.93 | $74.38 | 547,000 | — | — |
| 2025-02-28 | $74.52 | $80.41 | 468,300 | — | — |
| 2025-02-27 | $74.80 | $80.71 | 333,100 | — | — |
| 2025-02-26 | $79.18 | $85.44 | 458,600 | — | — |
| 2025-02-25 | $76.88 | $82.96 | 354,300 | — | — |
| 2025-02-24 | $78.40 | $84.60 | 507,100 | — | — |
| 2025-02-21 | $76.39 | $82.43 | 688,900 | — | — |
| 2025-02-20 | $79.89 | $86.20 | 530,200 | — | — |
| 2025-02-19 | $82.98 | $89.54 | 771,400 | — | — |
| 2025-02-18 | $85.00 | $91.72 | 673,800 | — | — |
| 2025-02-14 | $86.82 | $93.68 | 370,900 | — | — |
| 2025-02-13 | $88.49 | $95.48 | 649,900 | — | — |
| 2025-02-12 | $87.08 | $93.96 | 904,200 | — | — |
| 2025-02-11 | $87.40 | $94.31 | 776,600 | — | — |
| 2025-02-10 | $88.75 | $95.76 | 561,600 | — | — |
| 2025-02-07 | $86.32 | $93.14 | 984,300 | — | — |
| 2025-02-06 | $91.31 | $98.53 | 283,100 | — | — |
| 2025-02-05 | $93.54 | $100.93 | 370,200 | — | — |
| 2025-02-04 | $88.20 | $95.17 | 429,100 | — | — |
| 2025-02-03 | $89.25 | $96.30 | 627,400 | — | — |
| 2025-01-31 | $94.54 | $102.01 | 641,700 | — | — |
| 2025-01-30 | $90.95 | $98.14 | 609,900 | — | — |
| 2025-01-29 | $87.97 | $94.92 | 822,300 | — | — |
| 2025-01-28 | $86.35 | $93.17 | 633,500 | — | — |
| 2025-01-27 | $85.51 | $92.27 | 1,654,400 | — | — |
| 2025-01-24 | $100.75 | $108.71 | 514,000 | — | — |
| 2025-01-23 | $104.65 | $112.92 | 498,600 | — | — |
| 2025-01-22 | $106.08 | $114.46 | 795,800 | — | — |
| 2025-01-21 | $107.14 | $115.61 | 1,091,000 | — | — |
| 2025-01-17 | $103.62 | $111.81 | 921,900 | — | — |
| 2025-01-16 | $98.94 | $106.76 | 828,300 | — | — |
| 2025-01-15 | $93.48 | $100.87 | 499,200 | — | — |
| 2025-01-14 | $89.52 | $96.60 | 436,100 | — | — |
| 2025-01-13 | $86.79 | $93.65 | 453,900 | — | — |
| 2025-01-10 | $89.52 | $96.60 | 293,000 | — | — |
| 2025-01-08 | $90.86 | $98.04 | 542,100 | — | — |
| 2025-01-07 | $91.05 | $98.25 | 591,100 | — | — |
| 2025-01-06 | $88.50 | $95.49 | 608,300 | — | — |
| 2025-01-03 | $82.69 | $89.23 | 218,000 | — | — |
| 2025-01-02 | $80.85 | $87.24 | 215,100 | — | — |