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
- 2006-02-08 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 | $85.52 | $85.52 | 723,400 | — | — |
| 2025-12-30 | $86.68 | $86.68 | 1,444,200 | — | — |
| 2025-12-29 | $85.94 | $85.94 | 2,058,000 | — | — |
| 2025-12-26 | $91.63 | $91.63 | 905,600 | — | — |
| 2025-12-24 | $90.61 | $90.61 | 533,600 | — | — |
| 2025-12-23 | $89.98 | $89.98 | 835,900 | — | — |
| 2025-12-22 | $88.90 | $88.90 | 1,090,400 | — | — |
| 2025-12-19 | $89.31 | $89.31 | 3,130,000 | — | — |
| 2025-12-18 | $89.46 | $89.46 | 1,658,300 | — | — |
| 2025-12-17 | $89.75 | $89.75 | 1,265,000 | — | — |
| 2025-12-16 | $91.65 | $91.65 | 1,338,300 | — | — |
| 2025-12-15 | $90.66 | $90.66 | 1,209,800 | — | — |
| 2025-12-12 | $89.91 | $89.91 | 1,511,700 | — | — |
| 2025-12-11 | $89.35 | $89.35 | 1,398,500 | — | — |
| 2025-12-10 | $87.16 | $87.16 | 1,411,500 | — | — |
| 2025-12-09 | $85.72 | $85.72 | 1,178,200 | — | — |
| 2025-12-08 | $86.21 | $86.21 | 1,639,400 | — | — |
| 2025-12-05 | $89.70 | $89.70 | 1,370,000 | — | — |
| 2025-12-04 | $88.24 | $88.24 | 1,192,600 | — | — |
| 2025-12-03 | $89.35 | $89.35 | 1,835,500 | — | — |
| 2025-12-02 | $85.25 | $85.25 | 1,040,600 | — | — |
| 2025-12-01 | $86.63 | $86.63 | 1,334,600 | — | — |
| 2025-11-28 | $84.98 | $84.98 | 759,600 | — | — |
| 2025-11-26 | $85.46 | $85.46 | 921,900 | — | — |
| 2025-11-25 | $83.07 | $83.07 | 1,334,900 | — | — |
| 2025-11-24 | $80.33 | $80.33 | 1,987,600 | — | — |
| 2025-11-21 | $81.44 | $81.44 | 1,378,600 | — | — |
| 2025-11-20 | $78.51 | $78.51 | 1,310,400 | — | — |
| 2025-11-19 | $79.17 | $79.17 | 1,352,100 | — | — |
| 2025-11-18 | $77.57 | $77.57 | 1,410,800 | — | — |
| 2025-11-17 | $77.15 | $77.15 | 2,656,400 | — | — |
| 2025-11-14 | $73.39 | $73.39 | 1,698,400 | — | — |
| 2025-11-13 | $74.18 | $74.18 | 1,757,000 | — | — |
| 2025-11-12 | $74.45 | $74.45 | 1,696,200 | — | — |
| 2025-11-11 | $75.00 | $75.00 | 2,562,900 | — | — |
| 2025-11-10 | $74.09 | $74.09 | 3,254,700 | — | — |
| 2025-11-07 | $78.85 | $78.85 | 1,460,300 | — | — |
| 2025-11-06 | $78.43 | $78.43 | 1,639,800 | — | — |
| 2025-11-05 | $80.23 | $80.23 | 1,858,900 | — | — |
| 2025-11-04 | $78.70 | $78.70 | 1,636,300 | — | — |
| 2025-11-03 | $81.16 | $81.16 | 1,826,200 | — | — |
| 2025-10-31 | $81.69 | $81.69 | 2,460,500 | — | — |
| 2025-10-30 | $82.54 | $82.54 | 4,628,600 | — | — |
| 2025-10-29 | $84.69 | $84.69 | 2,478,100 | — | — |
| 2025-10-28 | $86.74 | $86.74 | 1,829,100 | — | — |
| 2025-10-27 | $87.29 | $87.29 | 2,335,500 | — | — |
| 2025-10-24 | $82.82 | $82.82 | 1,249,800 | — | — |
| 2025-10-23 | $85.15 | $85.15 | 1,002,700 | — | — |
| 2025-10-22 | $83.47 | $83.47 | 1,072,200 | — | — |
| 2025-10-21 | $84.03 | $84.03 | 1,175,200 | — | — |
| 2025-10-20 | $82.34 | $82.34 | 1,058,200 | — | — |
| 2025-10-17 | $83.00 | $83.00 | 1,717,500 | — | — |
| 2025-10-16 | $83.15 | $83.15 | 2,183,000 | — | — |
| 2025-10-15 | $82.85 | $82.85 | 1,681,600 | — | — |
| 2025-10-14 | $83.98 | $83.98 | 1,695,200 | — | — |
| 2025-10-13 | $81.49 | $81.49 | 1,736,100 | — | — |
| 2025-10-10 | $76.70 | $76.70 | 1,869,800 | — | — |
| 2025-10-09 | $80.39 | $80.39 | 1,597,600 | — | — |
| 2025-10-08 | $81.10 | $81.10 | 1,889,200 | — | — |
| 2025-10-07 | $78.82 | $78.82 | 1,800,100 | — | — |
| 2025-10-06 | $80.64 | $80.64 | 2,176,200 | — | — |
| 2025-10-03 | $84.89 | $84.89 | 1,780,400 | — | — |
| 2025-10-02 | $86.20 | $86.20 | 1,598,500 | — | — |
| 2025-10-01 | $85.00 | $85.00 | 1,567,300 | — | — |
| 2025-09-30 | $83.55 | $83.55 | 1,933,300 | — | — |
| 2025-09-29 | $83.76 | $83.76 | 2,854,800 | — | — |
| 2025-09-26 | $81.73 | $81.73 | 4,909,700 | — | — |
| 2025-09-25 | $76.65 | $76.65 | 1,664,100 | — | — |
| 2025-09-24 | $77.49 | $77.49 | 1,655,800 | — | — |
| 2025-09-23 | $78.15 | $78.15 | 2,179,000 | — | — |
| 2025-09-22 | $77.14 | $77.14 | 2,903,300 | — | — |
| 2025-09-19 | $80.32 | $80.32 | 2,572,400 | — | — |
| 2025-09-18 | $80.36 | $80.36 | 2,138,800 | — | — |
| 2025-09-17 | $80.54 | $80.54 | 2,652,100 | — | — |
| 2025-09-16 | $78.99 | $78.99 | 2,645,400 | — | — |
| 2025-09-15 | $77.58 | $77.58 | 2,359,500 | — | — |
| 2025-09-12 | $77.43 | $77.43 | 2,715,300 | — | — |
| 2025-09-11 | $80.95 | $80.95 | 1,872,600 | — | — |
| 2025-09-10 | $81.17 | $81.17 | 1,728,600 | — | — |
| 2025-09-09 | $83.28 | $83.28 | 2,005,200 | — | — |
| 2025-09-08 | $87.19 | $87.19 | 1,210,200 | — | — |
| 2025-09-05 | $86.45 | $86.45 | 1,253,400 | — | — |
| 2025-09-04 | $89.02 | $89.02 | 1,713,900 | — | — |
| 2025-09-03 | $86.78 | $86.78 | 2,564,700 | — | — |
| 2025-09-02 | $90.37 | $90.37 | 2,107,400 | — | — |
| 2025-08-29 | $87.20 | $87.20 | 2,077,400 | — | — |
| 2025-08-28 | $86.29 | $86.29 | 1,582,500 | — | — |
| 2025-08-27 | $86.63 | $86.63 | 1,079,800 | — | — |
| 2025-08-26 | $85.47 | $85.47 | 1,116,900 | — | — |
| 2025-08-25 | $86.29 | $86.29 | 1,262,500 | — | — |
| 2025-08-22 | $86.56 | $86.56 | 2,115,000 | — | — |
| 2025-08-21 | $83.81 | $83.81 | 1,224,200 | — | — |
| 2025-08-20 | $83.72 | $83.72 | 1,425,100 | — | — |
| 2025-08-19 | $83.35 | $83.35 | 1,824,700 | — | — |
| 2025-08-18 | $82.88 | $82.88 | 2,525,600 | — | — |
| 2025-08-15 | $84.70 | $84.70 | 2,296,300 | — | — |
| 2025-08-14 | $84.03 | $84.03 | 3,087,000 | — | — |
| 2025-08-13 | $83.40 | $83.40 | 3,783,600 | — | — |
| 2025-08-12 | $77.90 | $77.90 | 2,697,300 | — | — |
| 2025-08-11 | $76.56 | $76.56 | 3,077,400 | — | — |
| 2025-08-08 | $75.24 | $75.24 | 6,469,800 | — | — |
| 2025-08-07 | $74.39 | $74.39 | 17,038,700 | — | — |
| 2025-08-06 | $105.13 | $105.13 | 2,374,900 | — | — |
| 2025-08-05 | $102.00 | $102.00 | 1,061,200 | — | — |
| 2025-08-04 | $100.36 | $100.36 | 1,570,400 | — | — |
| 2025-08-01 | $97.13 | $97.13 | 1,805,900 | — | — |
| 2025-07-31 | $99.73 | $99.73 | 1,682,100 | — | — |
| 2025-07-30 | $102.23 | $102.23 | 1,429,500 | — | — |
| 2025-07-29 | $104.30 | $104.30 | 1,167,800 | — | — |
| 2025-07-28 | $105.64 | $105.64 | 1,137,300 | — | — |
| 2025-07-25 | $106.75 | $106.75 | 1,171,500 | — | — |
| 2025-07-24 | $107.78 | $107.78 | 1,019,600 | — | — |
| 2025-07-23 | $108.79 | $108.79 | 1,266,300 | — | — |
| 2025-07-22 | $106.31 | $106.31 | 940,100 | — | — |
| 2025-07-21 | $103.64 | $103.64 | 948,100 | — | — |
| 2025-07-18 | $105.18 | $105.18 | 874,900 | — | — |
| 2025-07-17 | $106.63 | $106.63 | 1,073,200 | — | — |
| 2025-07-16 | $103.20 | $103.20 | 1,123,800 | — | — |
| 2025-07-15 | $99.72 | $99.72 | 1,182,400 | — | — |
| 2025-07-14 | $102.01 | $102.01 | 862,900 | — | — |
| 2025-07-11 | $103.75 | $103.75 | 748,900 | — | — |
| 2025-07-10 | $105.85 | $105.85 | 876,200 | — | — |
| 2025-07-09 | $104.75 | $104.75 | 969,700 | — | — |
| 2025-07-08 | $106.53 | $106.53 | 1,476,000 | — | — |
| 2025-07-07 | $106.35 | $106.35 | 1,121,600 | — | — |
| 2025-07-03 | $107.34 | $107.34 | 560,200 | — | — |
| 2025-07-02 | $106.74 | $106.74 | 1,945,000 | — | — |
| 2025-07-01 | $107.13 | $107.13 | 1,785,100 | — | — |
| 2025-06-30 | $101.28 | $101.28 | 1,401,900 | — | — |
| 2025-06-27 | $103.02 | $103.02 | 1,580,700 | — | — |
| 2025-06-26 | $100.05 | $100.05 | 862,100 | — | — |
| 2025-06-25 | $98.64 | $98.64 | 783,900 | — | — |
| 2025-06-24 | $99.12 | $99.12 | 989,500 | — | — |
| 2025-06-23 | $97.37 | $97.37 | 1,611,100 | — | — |
| 2025-06-20 | $98.52 | $98.52 | 1,491,100 | — | — |
| 2025-06-18 | $100.13 | $100.13 | 1,141,600 | — | — |
| 2025-06-17 | $101.00 | $101.00 | 1,196,100 | — | — |
| 2025-06-16 | $102.24 | $102.24 | 1,647,100 | — | — |
| 2025-06-13 | $97.49 | $97.49 | 1,738,300 | — | — |
| 2025-06-12 | $103.66 | $103.66 | 1,262,400 | — | — |
| 2025-06-11 | $104.29 | $104.29 | 1,049,000 | — | — |
| 2025-06-10 | $105.15 | $105.15 | 1,335,700 | — | — |
| 2025-06-09 | $102.24 | $102.24 | 1,348,500 | — | — |
| 2025-06-06 | $101.46 | $101.46 | 1,091,900 | — | — |
| 2025-06-05 | $100.17 | $100.17 | 1,738,700 | — | — |
| 2025-06-04 | $99.01 | $99.01 | 1,632,400 | — | — |
| 2025-06-03 | $102.17 | $102.17 | 980,900 | — | — |
| 2025-06-02 | $101.42 | $101.42 | 1,709,900 | — | — |
| 2025-05-30 | $102.00 | $102.00 | 1,506,100 | — | — |
| 2025-05-29 | $103.91 | $103.91 | 1,488,100 | — | — |
| 2025-05-28 | $106.88 | $106.88 | 908,200 | — | — |
| 2025-05-27 | $109.95 | $109.95 | 1,318,700 | — | — |
| 2025-05-23 | $108.29 | $108.29 | 1,608,300 | — | — |
| 2025-05-22 | $111.38 | $111.38 | 1,248,600 | — | — |
| 2025-05-21 | $112.82 | $112.82 | 1,531,300 | — | — |
| 2025-05-20 | $112.91 | $112.91 | 1,636,500 | — | — |
| 2025-05-19 | $114.73 | $114.73 | 1,591,600 | — | — |
| 2025-05-16 | $117.55 | $117.55 | 925,300 | — | — |
| 2025-05-15 | $117.27 | $117.27 | 1,247,800 | — | — |
| 2025-05-14 | $118.26 | $118.26 | 1,879,600 | — | — |
| 2025-05-13 | $120.26 | $120.26 | 1,855,500 | — | — |
| 2025-05-12 | $118.85 | $118.85 | 3,032,200 | — | — |
| 2025-05-09 | $109.77 | $109.77 | 2,145,900 | — | — |
| 2025-05-08 | $110.65 | $110.65 | 4,195,000 | — | — |
| 2025-05-07 | $100.76 | $100.76 | 2,465,500 | — | — |
| 2025-05-06 | $98.78 | $98.78 | 1,563,500 | — | — |
| 2025-05-05 | $100.79 | $100.79 | 2,236,900 | — | — |
| 2025-05-02 | $97.49 | $97.49 | 1,200,100 | — | — |
| 2025-05-01 | $94.72 | $94.72 | 934,300 | — | — |
| 2025-04-30 | $96.42 | $96.42 | 1,643,000 | — | — |
| 2025-04-29 | $96.10 | $96.10 | 1,341,600 | — | — |
| 2025-04-28 | $96.23 | $96.23 | 1,480,500 | — | — |
| 2025-04-25 | $97.68 | $97.68 | 1,302,500 | — | — |
| 2025-04-24 | $98.73 | $98.73 | 1,359,100 | — | — |
| 2025-04-23 | $95.80 | $95.80 | 1,897,300 | — | — |
| 2025-04-22 | $93.59 | $93.59 | 1,471,700 | — | — |
| 2025-04-21 | $89.46 | $89.46 | 1,582,600 | — | — |
| 2025-04-17 | $90.72 | $90.72 | 1,385,300 | — | — |
| 2025-04-16 | $88.67 | $88.67 | 1,345,400 | — | — |
| 2025-04-15 | $89.93 | $89.93 | 1,372,500 | — | — |
| 2025-04-14 | $90.80 | $90.80 | 2,046,800 | — | — |
| 2025-04-11 | $92.56 | $92.56 | 1,890,300 | — | — |
| 2025-04-10 | $95.50 | $95.50 | 1,910,700 | — | — |
| 2025-04-09 | $99.59 | $99.59 | 3,278,000 | — | — |
| 2025-04-08 | $89.32 | $89.32 | 2,738,500 | — | — |
| 2025-04-07 | $95.83 | $95.83 | 3,237,700 | — | — |
| 2025-04-04 | $100.65 | $100.65 | 4,696,900 | — | — |
| 2025-04-03 | $95.97 | $95.97 | 4,824,400 | — | — |
| 2025-04-02 | $111.54 | $111.54 | 1,474,400 | — | — |
| 2025-04-01 | $109.14 | $109.14 | 1,526,400 | — | — |
| 2025-03-31 | $106.20 | $106.20 | 1,728,200 | — | — |
| 2025-03-28 | $105.99 | $105.99 | 1,675,200 | — | — |
| 2025-03-27 | $110.59 | $110.59 | 1,075,000 | — | — |
| 2025-03-26 | $109.51 | $109.51 | 1,493,800 | — | — |
| 2025-03-25 | $112.59 | $112.59 | 1,663,000 | — | — |
| 2025-03-24 | $110.92 | $110.92 | 1,910,600 | — | — |
| 2025-03-21 | $104.59 | $104.59 | 4,147,600 | — | — |
| 2025-03-20 | $105.48 | $105.48 | 1,481,100 | — | — |
| 2025-03-19 | $106.98 | $106.98 | 1,631,400 | — | — |
| 2025-03-18 | $103.49 | $103.49 | 951,800 | — | — |
| 2025-03-17 | $103.87 | $103.87 | 1,428,700 | — | — |
| 2025-03-14 | $98.60 | $98.60 | 1,664,300 | — | — |
| 2025-03-13 | $100.00 | $100.00 | 1,451,700 | — | — |
| 2025-03-12 | $101.88 | $101.88 | 1,684,000 | — | — |
| 2025-03-11 | $98.32 | $98.32 | 1,440,100 | — | — |
| 2025-03-10 | $101.10 | $101.10 | 1,826,500 | — | — |
| 2025-03-07 | $99.84 | $99.84 | 1,860,900 | — | — |
| 2025-03-06 | $100.81 | $100.81 | 1,473,600 | — | — |
| 2025-03-05 | $103.85 | $103.85 | 1,589,600 | — | — |
| 2025-03-04 | $100.98 | $100.98 | 2,233,000 | — | — |
| 2025-03-03 | $100.38 | $100.38 | 1,776,100 | — | — |
| 2025-02-28 | $99.57 | $99.57 | 1,858,900 | — | — |
| 2025-02-27 | $100.86 | $100.86 | 1,331,800 | — | — |
| 2025-02-26 | $104.93 | $104.93 | 1,044,800 | — | — |
| 2025-02-25 | $103.15 | $103.15 | 1,568,400 | — | — |
| 2025-02-24 | $106.10 | $106.10 | 1,587,800 | — | — |
| 2025-02-21 | $107.60 | $107.60 | 1,497,100 | — | — |
| 2025-02-20 | $108.88 | $108.88 | 1,791,800 | — | — |
| 2025-02-19 | $110.95 | $110.95 | 1,982,300 | — | — |
| 2025-02-18 | $107.35 | $107.35 | 2,100,700 | — | — |
| 2025-02-14 | $108.43 | $108.43 | 2,473,500 | — | — |
| 2025-02-13 | $110.05 | $110.05 | 7,482,500 | — | — |
| 2025-02-12 | $88.83 | $88.83 | 3,039,100 | — | — |
| 2025-02-11 | $88.95 | $88.95 | 2,555,700 | — | — |
| 2025-02-10 | $90.76 | $90.76 | 3,437,200 | — | — |
| 2025-02-07 | $93.37 | $93.37 | 2,084,400 | — | — |
| 2025-02-06 | $95.52 | $95.52 | 1,908,400 | — | — |
| 2025-02-05 | $97.00 | $97.00 | 1,332,300 | — | — |
| 2025-02-04 | $97.28 | $97.28 | 1,102,600 | — | — |
| 2025-02-03 | $96.74 | $96.74 | 2,148,300 | — | — |
| 2025-01-31 | $102.07 | $102.07 | 1,674,800 | — | — |
| 2025-01-30 | $107.01 | $107.01 | 929,100 | — | — |
| 2025-01-29 | $104.77 | $104.77 | 1,022,300 | — | — |
| 2025-01-28 | $103.56 | $103.56 | 752,900 | — | — |
| 2025-01-27 | $102.42 | $102.42 | 1,054,700 | — | — |
| 2025-01-24 | $103.59 | $103.59 | 1,152,400 | — | — |
| 2025-01-23 | $105.06 | $105.06 | 1,224,600 | — | — |
| 2025-01-22 | $102.64 | $102.64 | 1,222,500 | — | — |
| 2025-01-21 | $103.30 | $103.30 | 1,666,100 | — | — |
| 2025-01-17 | $99.97 | $99.97 | 1,776,700 | — | — |
| 2025-01-16 | $102.67 | $102.67 | 1,338,800 | — | — |
| 2025-01-15 | $103.89 | $103.89 | 962,900 | — | — |
| 2025-01-14 | $105.12 | $105.12 | 1,153,500 | — | — |
| 2025-01-13 | $105.77 | $105.77 | 1,545,700 | — | — |
| 2025-01-10 | $110.04 | $110.04 | 764,500 | — | — |
| 2025-01-08 | $109.68 | $109.68 | 808,400 | — | — |
| 2025-01-07 | $111.06 | $111.06 | 861,500 | — | — |
| 2025-01-06 | $112.07 | $112.07 | 1,264,100 | — | — |
| 2025-01-03 | $110.80 | $110.80 | 729,700 | — | — |
| 2025-01-02 | $110.03 | $110.03 | 934,400 | — | — |