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
- 2004-04-14 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 | $34.80 | $34.80 | 20,305,000 | — | — |
| 2025-12-30 | $70.20 | $70.20 | 2,382,700 | — | — |
| 2025-12-29 | $79.82 | $79.82 | 913,900 | — | — |
| 2025-12-26 | $82.65 | $82.65 | 342,900 | — | — |
| 2025-12-24 | $83.59 | $83.59 | 313,900 | — | — |
| 2025-12-23 | $81.99 | $81.99 | 1,524,500 | — | — |
| 2025-12-22 | $85.11 | $85.11 | 792,500 | — | — |
| 2025-12-19 | $83.76 | $83.76 | 2,270,300 | — | — |
| 2025-12-18 | $81.54 | $81.54 | 1,208,600 | — | — |
| 2025-12-17 | $82.28 | $82.28 | 1,092,700 | — | — |
| 2025-12-16 | $81.12 | $81.12 | 2,633,700 | — | — |
| 2025-12-15 | $87.30 | $87.30 | 942,000 | — | — |
| 2025-12-12 | $87.99 | $87.99 | 1,029,100 | — | — |
| 2025-12-11 | $87.13 | $87.13 | 942,300 | — | — |
| 2025-12-10 | $85.31 | $85.31 | 653,900 | — | — |
| 2025-12-09 | $83.15 | $83.15 | 887,700 | — | — |
| 2025-12-08 | $82.98 | $82.98 | 883,600 | — | — |
| 2025-12-05 | $86.11 | $86.11 | 644,200 | — | — |
| 2025-12-04 | $84.66 | $84.66 | 992,300 | — | — |
| 2025-12-03 | $83.67 | $83.67 | 724,500 | — | — |
| 2025-12-02 | $80.76 | $80.76 | 1,149,200 | — | — |
| 2025-12-01 | $79.78 | $79.78 | 900,000 | — | — |
| 2025-11-28 | $79.40 | $79.40 | 201,500 | — | — |
| 2025-11-26 | $79.80 | $79.80 | 761,200 | — | — |
| 2025-11-25 | $80.28 | $80.28 | 545,100 | — | — |
| 2025-11-24 | $77.71 | $77.71 | 476,000 | — | — |
| 2025-11-21 | $77.29 | $77.29 | 542,900 | — | — |
| 2025-11-20 | $75.05 | $75.05 | 771,600 | — | — |
| 2025-11-19 | $76.10 | $76.10 | 433,100 | — | — |
| 2025-11-18 | $75.11 | $75.11 | 471,000 | — | — |
| 2025-11-17 | $75.12 | $75.12 | 551,900 | — | — |
| 2025-11-14 | $75.54 | $75.54 | 373,700 | — | — |
| 2025-11-13 | $75.75 | $75.75 | 460,700 | — | — |
| 2025-11-12 | $78.39 | $78.39 | 597,600 | — | — |
| 2025-11-11 | $79.01 | $79.01 | 492,300 | — | — |
| 2025-11-10 | $75.49 | $75.49 | 1,254,000 | — | — |
| 2025-11-07 | $73.72 | $73.72 | 646,900 | — | — |
| 2025-11-06 | $73.06 | $73.06 | 724,200 | — | — |
| 2025-11-05 | $76.65 | $76.65 | 1,021,900 | — | — |
| 2025-11-04 | $71.10 | $71.10 | 1,130,200 | — | — |
| 2025-11-03 | $74.17 | $74.17 | 712,300 | — | — |
| 2025-10-31 | $73.47 | $73.47 | 686,800 | — | — |
| 2025-10-30 | $72.26 | $72.26 | 577,600 | — | — |
| 2025-10-29 | $72.05 | $72.05 | 551,300 | — | — |
| 2025-10-28 | $71.56 | $71.56 | 571,400 | — | — |
| 2025-10-27 | $72.56 | $72.56 | 713,800 | — | — |
| 2025-10-24 | $72.52 | $72.52 | 456,300 | — | — |
| 2025-10-23 | $72.98 | $72.98 | 552,700 | — | — |
| 2025-10-22 | $73.65 | $73.65 | 706,300 | — | — |
| 2025-10-21 | $75.39 | $75.39 | 739,400 | — | — |
| 2025-10-20 | $78.60 | $78.60 | 1,322,500 | — | — |
| 2025-10-17 | $78.69 | $78.69 | 1,331,000 | — | — |
| 2025-10-16 | $79.47 | $79.47 | 1,211,800 | — | — |
| 2025-10-15 | $76.81 | $76.81 | 1,385,300 | — | — |
| 2025-10-14 | $72.12 | $72.12 | 951,600 | — | — |
| 2025-10-13 | $71.53 | $71.53 | 1,171,000 | — | — |
| 2025-10-10 | $73.96 | $73.96 | 2,281,900 | — | — |
| 2025-10-09 | $88.36 | $88.36 | 693,000 | — | — |
| 2025-10-08 | $88.43 | $88.43 | 1,060,900 | — | — |
| 2025-10-07 | $90.32 | $90.32 | 1,145,100 | — | — |
| 2025-10-06 | $89.85 | $89.85 | 815,200 | — | — |
| 2025-10-03 | $88.15 | $88.15 | 843,100 | — | — |
| 2025-10-02 | $85.48 | $85.48 | 490,900 | — | — |
| 2025-10-01 | $84.25 | $84.25 | 796,100 | — | — |
| 2025-09-30 | $83.11 | $83.11 | 526,100 | — | — |
| 2025-09-29 | $83.90 | $83.90 | 595,400 | — | — |
| 2025-09-26 | $83.87 | $83.87 | 482,800 | — | — |
| 2025-09-25 | $82.73 | $82.73 | 705,500 | — | — |
| 2025-09-24 | $83.84 | $83.84 | 1,108,000 | — | — |
| 2025-09-23 | $83.32 | $83.32 | 950,600 | — | — |
| 2025-09-22 | $80.00 | $80.00 | 834,500 | — | — |
| 2025-09-19 | $80.52 | $80.52 | 3,109,800 | — | — |
| 2025-09-18 | $79.80 | $79.80 | 1,524,900 | — | — |
| 2025-09-17 | $75.18 | $75.18 | 1,114,500 | — | — |
| 2025-09-16 | $71.32 | $71.32 | 937,100 | — | — |
| 2025-09-15 | $69.53 | $69.53 | 701,400 | — | — |
| 2025-09-12 | $72.87 | $72.87 | 664,300 | — | — |
| 2025-09-11 | $74.33 | $74.33 | 718,100 | — | — |
| 2025-09-10 | $71.62 | $71.62 | 615,500 | — | — |
| 2025-09-09 | $71.73 | $71.73 | 746,500 | — | — |
| 2025-09-08 | $71.23 | $71.23 | 754,600 | — | — |
| 2025-09-05 | $69.36 | $69.36 | 967,000 | — | — |
| 2025-09-04 | $69.37 | $69.37 | 551,800 | — | — |
| 2025-09-03 | $71.34 | $71.34 | 405,900 | — | — |
| 2025-09-02 | $71.38 | $71.38 | 806,300 | — | — |
| 2025-08-29 | $69.72 | $69.72 | 397,600 | — | — |
| 2025-08-28 | $69.58 | $69.58 | 591,300 | — | — |
| 2025-08-27 | $69.73 | $69.73 | 595,100 | — | — |
| 2025-08-26 | $69.57 | $69.57 | 652,800 | — | — |
| 2025-08-25 | $68.82 | $68.82 | 881,800 | — | — |
| 2025-08-22 | $70.33 | $70.33 | 866,200 | — | — |
| 2025-08-21 | $70.98 | $70.98 | 572,900 | — | — |
| 2025-08-20 | $70.40 | $70.40 | 383,500 | — | — |
| 2025-08-19 | $70.19 | $70.19 | 783,800 | — | — |
| 2025-08-18 | $71.76 | $71.76 | 547,300 | — | — |
| 2025-08-15 | $71.75 | $71.75 | 692,600 | — | — |
| 2025-08-14 | $72.00 | $72.00 | 545,200 | — | — |
| 2025-08-13 | $72.80 | $72.80 | 460,900 | — | — |
| 2025-08-12 | $73.59 | $73.59 | 514,700 | — | — |
| 2025-08-11 | $71.97 | $71.97 | 1,052,300 | — | — |
| 2025-08-08 | $72.30 | $72.30 | 666,800 | — | — |
| 2025-08-07 | $71.48 | $71.48 | 712,400 | — | — |
| 2025-08-06 | $70.52 | $70.52 | 626,600 | — | — |
| 2025-08-05 | $70.45 | $70.45 | 746,500 | — | — |
| 2025-08-04 | $71.77 | $71.77 | 1,816,500 | — | — |
| 2025-08-01 | $69.00 | $69.00 | 2,107,400 | — | — |
| 2025-07-31 | $67.17 | $67.17 | 1,618,400 | — | — |
| 2025-07-30 | $69.91 | $69.91 | 874,600 | — | — |
| 2025-07-29 | $68.20 | $68.20 | 853,000 | — | — |
| 2025-07-28 | $69.15 | $69.15 | 829,900 | — | — |
| 2025-07-25 | $68.29 | $68.29 | 395,600 | — | — |
| 2025-07-24 | $67.59 | $67.59 | 649,200 | — | — |
| 2025-07-23 | $68.39 | $68.39 | 719,200 | — | — |
| 2025-07-22 | $69.08 | $69.08 | 852,900 | — | — |
| 2025-07-21 | $70.12 | $70.12 | 629,000 | — | — |
| 2025-07-18 | $70.86 | $70.86 | 563,100 | — | — |
| 2025-07-17 | $73.10 | $73.10 | 726,000 | — | — |
| 2025-07-16 | $72.85 | $72.85 | 634,100 | — | — |
| 2025-07-15 | $71.41 | $71.41 | 1,049,500 | — | — |
| 2025-07-14 | $72.77 | $72.77 | 650,200 | — | — |
| 2025-07-11 | $71.88 | $71.88 | 679,500 | — | — |
| 2025-07-10 | $72.01 | $72.01 | 806,800 | — | — |
| 2025-07-09 | $70.89 | $70.89 | 1,116,700 | — | — |
| 2025-07-08 | $68.16 | $68.16 | 1,096,800 | — | — |
| 2025-07-07 | $67.55 | $67.55 | 1,905,000 | — | — |
| 2025-07-03 | $72.27 | $72.27 | 675,800 | — | — |
| 2025-07-02 | $71.34 | $71.34 | 1,154,900 | — | — |
| 2025-07-01 | $69.31 | $69.31 | 1,451,600 | — | — |
| 2025-06-30 | $73.40 | $73.40 | 1,018,000 | — | — |
| 2025-06-27 | $73.22 | $73.22 | 11,990,900 | — | — |
| 2025-06-26 | $74.33 | $74.33 | 778,600 | — | — |
| 2025-06-25 | $73.99 | $73.99 | 643,100 | — | — |
| 2025-06-24 | $76.77 | $76.77 | 889,000 | — | — |
| 2025-06-23 | $74.28 | $74.28 | 967,000 | — | — |
| 2025-06-20 | $71.38 | $71.38 | 1,736,000 | — | — |
| 2025-06-18 | $71.24 | $71.24 | 907,300 | — | — |
| 2025-06-17 | $71.85 | $71.85 | 789,600 | — | — |
| 2025-06-16 | $70.90 | $70.90 | 807,000 | — | — |
| 2025-06-13 | $70.06 | $70.06 | 1,008,700 | — | — |
| 2025-06-12 | $71.18 | $71.18 | 1,553,600 | — | — |
| 2025-06-11 | $71.24 | $71.24 | 822,000 | — | — |
| 2025-06-10 | $72.27 | $72.27 | 976,000 | — | — |
| 2025-06-09 | $70.57 | $70.57 | 1,064,600 | — | — |
| 2025-06-06 | $69.60 | $69.60 | 973,300 | — | — |
| 2025-06-05 | $69.01 | $69.01 | 1,300,900 | — | — |
| 2025-06-04 | $69.98 | $69.98 | 1,141,900 | — | — |
| 2025-06-03 | $69.51 | $69.51 | 2,476,600 | — | — |
| 2025-06-02 | $71.68 | $71.68 | 6,056,200 | — | — |
| 2025-05-30 | $77.56 | $77.56 | 1,203,900 | — | — |
| 2025-05-29 | $77.64 | $77.64 | 1,025,700 | — | — |
| 2025-05-28 | $77.65 | $77.65 | 1,365,500 | — | — |
| 2025-05-27 | $76.81 | $76.81 | 1,599,800 | — | — |
| 2025-05-23 | $78.69 | $78.69 | 975,600 | — | — |
| 2025-05-22 | $76.09 | $76.09 | 889,100 | — | — |
| 2025-05-21 | $75.80 | $75.80 | 995,000 | — | — |
| 2025-05-20 | $76.22 | $76.22 | 815,000 | — | — |
| 2025-05-19 | $74.82 | $74.82 | 720,800 | — | — |
| 2025-05-16 | $75.08 | $75.08 | 1,129,400 | — | — |
| 2025-05-15 | $73.36 | $73.36 | 1,151,200 | — | — |
| 2025-05-14 | $70.84 | $70.84 | 1,299,600 | — | — |
| 2025-05-13 | $70.59 | $70.59 | 1,047,900 | — | — |
| 2025-05-12 | $72.14 | $72.14 | 1,163,800 | — | — |
| 2025-05-09 | $70.23 | $70.23 | 953,400 | — | — |
| 2025-05-08 | $71.38 | $71.38 | 1,220,800 | — | — |
| 2025-05-07 | $70.46 | $70.46 | 1,331,600 | — | — |
| 2025-05-06 | $70.74 | $70.74 | 1,916,900 | — | — |
| 2025-05-05 | $73.94 | $73.94 | 2,220,300 | — | — |
| 2025-05-02 | $72.77 | $72.77 | 1,231,600 | — | — |
| 2025-05-01 | $71.48 | $71.48 | 1,031,700 | — | — |
| 2025-04-30 | $71.88 | $71.88 | 810,000 | — | — |
| 2025-04-29 | $73.23 | $73.23 | 816,800 | — | — |
| 2025-04-28 | $70.95 | $70.95 | 1,377,500 | — | — |
| 2025-04-25 | $71.71 | $71.71 | 1,279,500 | — | — |
| 2025-04-24 | $71.79 | $71.79 | 2,616,200 | — | — |
| 2025-04-23 | $69.27 | $69.27 | 1,800,200 | — | — |
| 2025-04-22 | $64.68 | $64.68 | 1,028,800 | — | — |
| 2025-04-21 | $62.90 | $62.90 | 1,198,000 | — | — |
| 2025-04-17 | $62.24 | $62.24 | 1,579,000 | — | — |
| 2025-04-16 | $64.60 | $64.60 | 1,510,000 | — | — |
| 2025-04-15 | $69.59 | $69.59 | 1,291,000 | — | — |
| 2025-04-14 | $67.43 | $67.43 | 1,138,400 | — | — |
| 2025-04-11 | $68.62 | $68.62 | 1,108,900 | — | — |
| 2025-04-10 | $67.73 | $67.73 | 1,650,000 | — | — |
| 2025-04-09 | $72.97 | $72.97 | 2,314,200 | — | — |
| 2025-04-08 | $70.49 | $70.49 | 1,715,500 | — | — |
| 2025-04-07 | $74.65 | $74.65 | 2,559,400 | — | — |
| 2025-04-04 | $74.45 | $74.45 | 2,541,800 | — | — |
| 2025-04-03 | $79.37 | $79.37 | 2,093,000 | — | — |
| 2025-04-02 | $83.81 | $83.81 | 3,042,700 | — | — |
| 2025-04-01 | $91.93 | $91.93 | 7,317,600 | — | — |
| 2025-03-31 | $114.22 | $114.22 | 14,339,400 | — | — |
| 2025-03-28 | $54.63 | $54.63 | 653,500 | — | — |
| 2025-03-27 | $56.68 | $56.68 | 431,500 | — | — |
| 2025-03-26 | $57.11 | $57.11 | 636,400 | — | — |
| 2025-03-25 | $58.32 | $58.32 | 663,500 | — | — |
| 2025-03-24 | $59.47 | $59.47 | 834,000 | — | — |
| 2025-03-21 | $58.66 | $58.66 | 1,943,500 | — | — |
| 2025-03-20 | $57.59 | $57.59 | 882,500 | — | — |
| 2025-03-19 | $58.00 | $58.00 | 805,400 | — | — |
| 2025-03-18 | $56.50 | $56.50 | 722,600 | — | — |
| 2025-03-17 | $57.88 | $57.88 | 1,049,700 | — | — |
| 2025-03-14 | $56.01 | $56.01 | 753,500 | — | — |
| 2025-03-13 | $54.85 | $54.85 | 691,700 | — | — |
| 2025-03-12 | $55.00 | $55.00 | 1,038,200 | — | — |
| 2025-03-11 | $55.42 | $55.42 | 1,332,600 | — | — |
| 2025-03-10 | $56.40 | $56.40 | 1,365,100 | — | — |
| 2025-03-07 | $55.40 | $55.40 | 1,439,400 | — | — |
| 2025-03-06 | $54.30 | $54.30 | 1,679,100 | — | — |
| 2025-03-05 | $55.49 | $55.49 | 1,230,000 | — | — |
| 2025-03-04 | $55.99 | $55.99 | 1,889,400 | — | — |
| 2025-03-03 | $59.07 | $59.07 | 1,738,700 | — | — |
| 2025-02-28 | $60.58 | $60.58 | 1,359,600 | — | — |
| 2025-02-27 | $59.85 | $59.85 | 2,111,700 | — | — |
| 2025-02-26 | $63.37 | $63.37 | 1,316,600 | — | — |
| 2025-02-25 | $61.23 | $61.23 | 1,267,000 | — | — |
| 2025-02-24 | $61.81 | $61.81 | 1,304,100 | — | — |
| 2025-02-21 | $63.54 | $63.54 | 1,206,500 | — | — |
| 2025-02-20 | $65.09 | $65.09 | 1,981,400 | — | — |
| 2025-02-19 | $73.53 | $73.53 | 807,500 | — | — |
| 2025-02-18 | $72.60 | $72.60 | 592,300 | — | — |
| 2025-02-14 | $72.72 | $72.72 | 816,300 | — | — |
| 2025-02-13 | $73.61 | $73.61 | 951,400 | — | — |
| 2025-02-12 | $70.15 | $70.15 | 641,200 | — | — |
| 2025-02-11 | $68.11 | $68.11 | 576,900 | — | — |
| 2025-02-10 | $67.54 | $67.54 | 619,100 | — | — |
| 2025-02-07 | $68.01 | $68.01 | 654,900 | — | — |
| 2025-02-06 | $68.04 | $68.04 | 888,400 | — | — |
| 2025-02-05 | $68.45 | $68.45 | 715,800 | — | — |
| 2025-02-04 | $66.91 | $66.91 | 776,100 | — | — |
| 2025-02-03 | $66.55 | $66.55 | 1,226,200 | — | — |
| 2025-01-31 | $66.92 | $66.92 | 1,507,000 | — | — |
| 2025-01-30 | $69.90 | $69.90 | 1,877,300 | — | — |
| 2025-01-29 | $61.53 | $61.53 | 430,600 | — | — |
| 2025-01-28 | $60.66 | $60.66 | 492,900 | — | — |
| 2025-01-27 | $60.30 | $60.30 | 824,000 | — | — |
| 2025-01-24 | $59.99 | $59.99 | 1,006,600 | — | — |
| 2025-01-23 | $62.29 | $62.29 | 1,058,500 | — | — |
| 2025-01-22 | $59.03 | $59.03 | 1,352,900 | — | — |
| 2025-01-21 | $61.11 | $61.11 | 1,100,600 | — | — |
| 2025-01-17 | $55.31 | $55.31 | 742,400 | — | — |
| 2025-01-16 | $54.44 | $54.44 | 677,200 | — | — |
| 2025-01-15 | $53.78 | $53.78 | 531,200 | — | — |
| 2025-01-14 | $51.66 | $51.66 | 1,085,600 | — | — |
| 2025-01-13 | $51.06 | $51.06 | 590,400 | — | — |
| 2025-01-10 | $49.85 | $49.85 | 1,014,000 | — | — |
| 2025-01-08 | $51.69 | $51.69 | 375,000 | — | — |
| 2025-01-07 | $51.25 | $51.25 | 625,300 | — | — |
| 2025-01-06 | $51.66 | $51.66 | 691,300 | — | — |
| 2025-01-03 | $50.86 | $50.86 | 942,700 | — | — |
| 2025-01-02 | $49.97 | $49.97 | 843,800 | — | — |