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
- 2007-05-03 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 | $69.40 | $80.31 | 3,233,400 | — | — |
| 2025-12-30 | $69.34 | $80.24 | 3,807,600 | — | — |
| 2025-12-29 | $69.53 | $80.46 | 5,262,500 | — | — |
| 2025-12-26 | $70.85 | $81.99 | 2,892,400 | — | — |
| 2025-12-24 | $70.96 | $82.12 | 1,821,800 | — | — |
| 2025-12-23 | $70.50 | $81.59 | 6,050,300 | — | — |
| 2025-12-22 | $72.06 | $83.39 | 5,141,600 | — | — |
| 2025-12-19 | $71.06 | $82.23 | 16,154,200 | — | — |
| 2025-12-18 | $70.15 | $81.18 | 5,988,000 | — | — |
| 2025-12-17 | $69.72 | $80.68 | 7,222,300 | — | — |
| 2025-12-16 | $71.14 | $82.33 | 10,443,600 | — | — |
| 2025-12-15 | $71.27 | $82.48 | 7,993,300 | — | — |
| 2025-12-12 | $69.81 | $80.79 | 7,937,900 | — | — |
| 2025-12-11 | $70.56 | $81.66 | 9,134,700 | — | — |
| 2025-12-10 | $69.93 | $80.93 | 11,823,200 | — | — |
| 2025-12-09 | $67.41 | $78.01 | 7,340,400 | — | — |
| 2025-12-08 | $67.22 | $77.79 | 9,235,500 | — | — |
| 2025-12-05 | $67.10 | $77.65 | 7,895,600 | — | — |
| 2025-12-04 | $67.24 | $77.81 | 9,455,900 | — | — |
| 2025-12-03 | $67.49 | $78.10 | 10,140,600 | — | — |
| 2025-12-02 | $65.14 | $75.38 | 7,337,600 | — | — |
| 2025-12-01 | $64.15 | $74.24 | 7,252,600 | — | — |
| 2025-11-28 | $64.10 | $74.18 | 3,476,200 | — | — |
| 2025-11-26 | $64.27 | $74.38 | 8,122,000 | — | — |
| 2025-11-25 | $62.15 | $71.92 | 7,753,400 | — | — |
| 2025-11-24 | $60.67 | $70.21 | 9,994,900 | — | — |
| 2025-11-21 | $58.57 | $67.78 | 9,568,000 | — | — |
| 2025-11-20 | $55.97 | $64.77 | 6,229,000 | — | — |
| 2025-11-19 | $56.87 | $65.81 | 5,538,400 | — | — |
| 2025-11-18 | $57.13 | $66.11 | 6,441,800 | — | — |
| 2025-11-17 | $55.76 | $64.53 | 8,424,500 | — | — |
| 2025-11-14 | $58.41 | $67.59 | 5,320,800 | — | — |
| 2025-11-13 | $59.91 | $69.33 | 8,536,100 | — | — |
| 2025-11-12 | $60.48 | $69.99 | 9,805,400 | — | — |
| 2025-11-11 | $57.74 | $66.82 | 5,693,800 | — | — |
| 2025-11-10 | $58.56 | $67.77 | 7,918,200 | — | — |
| 2025-11-07 | $58.88 | $68.14 | 8,748,700 | — | — |
| 2025-11-06 | $57.81 | $66.90 | 6,605,400 | — | — |
| 2025-11-05 | $58.54 | $67.75 | 8,311,000 | — | — |
| 2025-11-04 | $55.65 | $64.40 | 11,622,700 | — | — |
| 2025-11-03 | $58.50 | $67.70 | 7,598,000 | — | — |
| 2025-10-31 | $57.38 | $66.40 | 7,677,500 | — | — |
| 2025-10-30 | $57.12 | $66.10 | 7,191,600 | — | — |
| 2025-10-29 | $58.76 | $68.00 | 8,625,000 | — | — |
| 2025-10-28 | $57.86 | $66.96 | 8,516,600 | — | — |
| 2025-10-27 | $60.45 | $69.96 | 5,658,100 | — | — |
| 2025-10-24 | $60.95 | $70.53 | 8,857,500 | — | — |
| 2025-10-23 | $58.77 | $68.01 | 7,687,600 | — | — |
| 2025-10-22 | $60.00 | $69.43 | 7,235,700 | — | — |
| 2025-10-21 | $62.32 | $72.12 | 7,041,200 | — | — |
| 2025-10-20 | $61.75 | $71.46 | 6,512,100 | — | — |
| 2025-10-17 | $59.64 | $69.02 | 6,230,900 | — | — |
| 2025-10-16 | $60.40 | $69.90 | 12,415,900 | — | — |
| 2025-10-15 | $61.70 | $71.18 | 8,882,200 | — | — |
| 2025-10-14 | $61.27 | $70.69 | 10,945,000 | — | — |
| 2025-10-13 | $58.72 | $67.75 | 9,448,600 | — | — |
| 2025-10-10 | $57.48 | $66.32 | 14,375,100 | — | — |
| 2025-10-09 | $59.57 | $68.73 | 29,289,500 | — | — |
| 2025-10-08 | $57.12 | $65.90 | 12,402,700 | — | — |
| 2025-10-07 | $56.63 | $65.34 | 10,623,500 | — | — |
| 2025-10-06 | $58.26 | $67.22 | 7,821,500 | — | — |
| 2025-10-03 | $57.26 | $66.06 | 6,390,300 | — | — |
| 2025-10-02 | $57.08 | $65.85 | 7,619,700 | — | — |
| 2025-10-01 | $56.11 | $64.74 | 7,005,400 | — | — |
| 2025-09-30 | $56.75 | $65.47 | 8,263,400 | — | — |
| 2025-09-29 | $57.66 | $66.52 | 7,822,100 | — | — |
| 2025-09-26 | $57.20 | $65.99 | 6,634,400 | — | — |
| 2025-09-25 | $56.74 | $65.46 | 6,781,400 | — | — |
| 2025-09-24 | $57.71 | $66.58 | 5,372,600 | — | — |
| 2025-09-23 | $58.75 | $67.78 | 4,527,500 | — | — |
| 2025-09-22 | $58.89 | $67.94 | 7,157,800 | — | — |
| 2025-09-19 | $59.76 | $68.95 | 15,278,900 | — | — |
| 2025-09-18 | $59.47 | $68.61 | 5,574,400 | — | — |
| 2025-09-17 | $58.82 | $67.86 | 8,361,000 | — | — |
| 2025-09-16 | $57.86 | $66.75 | 10,140,900 | — | — |
| 2025-09-15 | $58.42 | $67.40 | 9,773,300 | — | — |
| 2025-09-12 | $59.87 | $69.07 | 6,771,000 | — | — |
| 2025-09-11 | $60.44 | $69.73 | 18,816,800 | — | — |
| 2025-09-10 | $61.39 | $70.83 | 5,199,500 | — | — |
| 2025-09-09 | $60.68 | $70.01 | 6,424,300 | — | — |
| 2025-09-08 | $61.76 | $71.25 | 7,579,200 | — | — |
| 2025-09-05 | $61.18 | $70.58 | 6,398,500 | — | — |
| 2025-09-04 | $60.55 | $69.86 | 7,023,800 | — | — |
| 2025-09-03 | $61.27 | $70.69 | 7,237,400 | — | — |
| 2025-09-02 | $61.13 | $70.53 | 6,925,300 | — | — |
| 2025-08-29 | $61.78 | $71.28 | 4,856,300 | — | — |
| 2025-08-28 | $61.97 | $71.50 | 5,825,000 | — | — |
| 2025-08-27 | $61.26 | $70.68 | 4,693,100 | — | — |
| 2025-08-26 | $61.15 | $70.55 | 5,618,800 | — | — |
| 2025-08-25 | $60.41 | $69.70 | 6,191,900 | — | — |
| 2025-08-22 | $61.69 | $71.17 | 10,312,400 | — | — |
| 2025-08-21 | $57.84 | $66.73 | 5,175,100 | — | — |
| 2025-08-20 | $59.05 | $68.13 | 6,517,000 | — | — |
| 2025-08-19 | $60.50 | $69.80 | 5,734,000 | — | — |
| 2025-08-18 | $61.09 | $70.48 | 6,504,200 | — | — |
| 2025-08-15 | $60.24 | $69.50 | 9,825,500 | — | — |
| 2025-08-14 | $58.96 | $68.02 | 4,300,300 | — | — |
| 2025-08-13 | $59.42 | $68.55 | 9,103,700 | — | — |
| 2025-08-12 | $58.44 | $67.42 | 15,727,800 | — | — |
| 2025-08-11 | $53.50 | $61.72 | 4,821,600 | — | — |
| 2025-08-08 | $53.64 | $61.89 | 6,638,000 | — | — |
| 2025-08-07 | $53.63 | $61.87 | 4,976,500 | — | — |
| 2025-08-06 | $54.12 | $62.44 | 8,476,700 | — | — |
| 2025-08-05 | $52.87 | $61.00 | 5,846,500 | — | — |
| 2025-08-04 | $52.52 | $60.59 | 7,476,400 | — | — |
| 2025-08-01 | $51.15 | $59.01 | 9,535,100 | — | — |
| 2025-07-31 | $53.21 | $61.39 | 6,538,100 | — | — |
| 2025-07-30 | $53.60 | $61.62 | 7,354,800 | — | — |
| 2025-07-29 | $54.50 | $62.66 | 5,916,300 | — | — |
| 2025-07-28 | $55.61 | $63.93 | 6,545,600 | — | — |
| 2025-07-25 | $54.86 | $63.07 | 6,819,900 | — | — |
| 2025-07-24 | $54.71 | $62.90 | 10,696,500 | — | — |
| 2025-07-23 | $55.98 | $64.36 | 6,782,300 | — | — |
| 2025-07-22 | $55.67 | $64.00 | 7,547,700 | — | — |
| 2025-07-21 | $56.04 | $64.43 | 6,074,500 | — | — |
| 2025-07-18 | $56.29 | $64.72 | 8,978,400 | — | — |
| 2025-07-17 | $56.34 | $64.77 | 13,199,000 | — | — |
| 2025-07-16 | $55.56 | $63.88 | 9,066,800 | — | — |
| 2025-07-15 | $55.71 | $64.05 | 13,709,600 | — | — |
| 2025-07-14 | $58.11 | $66.81 | 13,722,100 | — | — |
| 2025-07-11 | $56.65 | $65.13 | 17,788,900 | — | — |
| 2025-07-10 | $56.78 | $65.28 | 46,966,400 | — | — |
| 2025-07-09 | $50.70 | $58.29 | 12,870,400 | — | — |
| 2025-07-08 | $50.52 | $58.08 | 10,734,500 | — | — |
| 2025-07-07 | $50.00 | $57.48 | 12,227,000 | — | — |
| 2025-07-03 | $50.86 | $58.47 | 6,123,400 | — | — |
| 2025-07-02 | $50.13 | $57.63 | 9,833,400 | — | — |
| 2025-07-01 | $49.00 | $56.33 | 10,037,600 | — | — |
| 2025-06-30 | $49.18 | $56.54 | 12,531,200 | — | — |
| 2025-06-27 | $49.59 | $57.01 | 10,177,200 | — | — |
| 2025-06-26 | $48.97 | $56.30 | 8,286,300 | — | — |
| 2025-06-25 | $48.31 | $55.54 | 7,885,300 | — | — |
| 2025-06-24 | $49.56 | $56.98 | 11,886,500 | — | — |
| 2025-06-23 | $48.25 | $55.47 | 16,437,900 | — | — |
| 2025-06-20 | $47.20 | $54.26 | 10,796,100 | — | — |
| 2025-06-18 | $47.56 | $54.68 | 7,391,800 | — | — |
| 2025-06-17 | $47.32 | $54.40 | 9,221,600 | — | — |
| 2025-06-16 | $49.46 | $56.86 | 10,242,300 | — | — |
| 2025-06-13 | $47.04 | $54.08 | 12,952,600 | — | — |
| 2025-06-12 | $48.88 | $56.20 | 7,655,000 | — | — |
| 2025-06-11 | $49.17 | $56.53 | 10,205,400 | — | — |
| 2025-06-10 | $51.68 | $59.42 | 5,877,900 | — | — |
| 2025-06-09 | $51.20 | $58.86 | 6,378,900 | — | — |
| 2025-06-06 | $50.95 | $58.58 | 7,449,500 | — | — |
| 2025-06-05 | $48.84 | $56.15 | 7,398,200 | — | — |
| 2025-06-04 | $48.98 | $56.31 | 8,231,200 | — | — |
| 2025-06-03 | $48.83 | $56.14 | 9,400,100 | — | — |
| 2025-06-02 | $48.50 | $55.76 | 8,117,500 | — | — |
| 2025-05-30 | $48.39 | $55.63 | 9,190,700 | — | — |
| 2025-05-29 | $48.50 | $55.76 | 9,060,900 | — | — |
| 2025-05-28 | $48.60 | $55.87 | 7,390,500 | — | — |
| 2025-05-27 | $49.40 | $56.79 | 11,316,100 | — | — |
| 2025-05-23 | $47.92 | $55.09 | 7,811,900 | — | — |
| 2025-05-22 | $48.50 | $55.76 | 9,957,800 | — | — |
| 2025-05-21 | $48.27 | $55.49 | 8,021,500 | — | — |
| 2025-05-20 | $49.98 | $57.46 | 9,055,300 | — | — |
| 2025-05-19 | $51.19 | $58.85 | 8,092,200 | — | — |
| 2025-05-16 | $50.92 | $58.54 | 8,326,000 | — | — |
| 2025-05-15 | $50.28 | $57.81 | 8,102,700 | — | — |
| 2025-05-14 | $50.58 | $58.15 | 13,883,300 | — | — |
| 2025-05-13 | $52.99 | $60.92 | 14,097,900 | — | — |
| 2025-05-12 | $51.14 | $58.62 | 18,926,000 | — | — |
| 2025-05-09 | $48.34 | $55.41 | 13,494,800 | — | — |
| 2025-05-08 | $48.54 | $55.64 | 17,708,300 | — | — |
| 2025-05-07 | $45.30 | $51.93 | 8,676,000 | — | — |
| 2025-05-06 | $44.81 | $51.37 | 8,826,600 | — | — |
| 2025-05-05 | $45.51 | $52.17 | 18,733,400 | — | — |
| 2025-05-02 | $44.20 | $50.67 | 13,943,400 | — | — |
| 2025-05-01 | $41.50 | $47.57 | 8,142,800 | — | — |
| 2025-04-30 | $41.63 | $47.72 | 10,589,000 | — | — |
| 2025-04-29 | $42.08 | $48.24 | 6,327,800 | — | — |
| 2025-04-28 | $41.96 | $48.10 | 8,372,900 | — | — |
| 2025-04-25 | $41.58 | $47.66 | 7,197,200 | — | — |
| 2025-04-24 | $42.02 | $48.17 | 8,777,700 | — | — |
| 2025-04-23 | $41.40 | $47.46 | 11,848,800 | — | — |
| 2025-04-22 | $40.34 | $46.24 | 8,513,000 | — | — |
| 2025-04-21 | $39.47 | $45.24 | 9,066,300 | — | — |
| 2025-04-17 | $40.85 | $46.83 | 8,116,000 | — | — |
| 2025-04-16 | $40.59 | $46.53 | 15,131,900 | — | — |
| 2025-04-15 | $40.83 | $46.80 | 10,499,600 | — | — |
| 2025-04-14 | $40.30 | $46.20 | 12,505,800 | — | — |
| 2025-04-11 | $40.88 | $46.86 | 13,717,000 | — | — |
| 2025-04-10 | $39.36 | $45.12 | 20,053,100 | — | — |
| 2025-04-09 | $44.27 | $50.75 | 41,445,600 | — | — |
| 2025-04-08 | $35.88 | $41.13 | 24,697,300 | — | — |
| 2025-04-07 | $37.29 | $42.75 | 20,498,800 | — | — |
| 2025-04-04 | $37.25 | $42.70 | 22,165,500 | — | — |
| 2025-04-03 | $38.71 | $44.37 | 18,127,900 | — | — |
| 2025-04-02 | $43.37 | $49.72 | 10,066,500 | — | — |
| 2025-04-01 | $42.42 | $48.63 | 13,980,800 | — | — |
| 2025-03-31 | $43.60 | $49.98 | 18,053,300 | — | — |
| 2025-03-28 | $43.84 | $50.25 | 15,135,100 | — | — |
| 2025-03-27 | $46.15 | $52.90 | 11,157,800 | — | — |
| 2025-03-26 | $48.07 | $55.10 | 6,853,200 | — | — |
| 2025-03-25 | $48.67 | $55.79 | 8,227,000 | — | — |
| 2025-03-24 | $48.88 | $56.03 | 9,852,900 | — | — |
| 2025-03-21 | $46.77 | $53.61 | 17,062,800 | — | — |
| 2025-03-20 | $46.95 | $53.82 | 6,816,800 | — | — |
| 2025-03-19 | $47.75 | $54.74 | 11,359,500 | — | — |
| 2025-03-18 | $45.92 | $52.64 | 13,907,000 | — | — |
| 2025-03-17 | $46.89 | $53.75 | 12,570,500 | — | — |
| 2025-03-14 | $46.75 | $53.59 | 16,680,800 | — | — |
| 2025-03-13 | $43.92 | $50.35 | 16,240,600 | — | — |
| 2025-03-12 | $45.30 | $51.93 | 16,767,700 | — | — |
| 2025-03-11 | $46.68 | $53.51 | 31,482,500 | — | — |
| 2025-03-10 | $50.33 | $57.69 | 20,260,900 | — | — |
| 2025-03-07 | $53.28 | $61.07 | 15,670,600 | — | — |
| 2025-03-06 | $54.96 | $63.00 | 10,669,300 | — | — |
| 2025-03-05 | $56.77 | $65.08 | 8,741,500 | — | — |
| 2025-03-04 | $54.69 | $62.69 | 17,873,700 | — | — |
| 2025-03-03 | $58.45 | $67.00 | 7,966,100 | — | — |
| 2025-02-28 | $60.12 | $68.92 | 8,627,800 | — | — |
| 2025-02-27 | $59.75 | $68.49 | 7,326,200 | — | — |
| 2025-02-26 | $61.70 | $70.55 | 5,474,300 | — | — |
| 2025-02-25 | $61.79 | $70.66 | 9,713,100 | — | — |
| 2025-02-24 | $61.49 | $70.31 | 11,226,700 | — | — |
| 2025-02-21 | $60.00 | $68.61 | 12,798,800 | — | — |
| 2025-02-20 | $63.75 | $72.90 | 8,671,600 | — | — |
| 2025-02-19 | $65.04 | $74.37 | 7,614,200 | — | — |
| 2025-02-18 | $64.34 | $73.57 | 6,876,200 | — | — |
| 2025-02-14 | $65.39 | $74.77 | 6,049,800 | — | — |
| 2025-02-13 | $64.06 | $73.25 | 12,609,600 | — | — |
| 2025-02-12 | $66.33 | $75.85 | 7,642,300 | — | — |
| 2025-02-11 | $64.75 | $74.04 | 7,899,000 | — | — |
| 2025-02-10 | $66.19 | $75.69 | 6,825,700 | — | — |
| 2025-02-07 | $68.14 | $77.92 | 5,313,900 | — | — |
| 2025-02-06 | $67.92 | $77.67 | 6,000,400 | — | — |
| 2025-02-05 | $69.06 | $78.97 | 5,467,300 | — | — |
| 2025-02-04 | $69.06 | $78.97 | 7,789,200 | — | — |
| 2025-02-03 | $66.48 | $76.02 | 5,711,800 | — | — |
| 2025-01-31 | $67.27 | $76.92 | 4,482,900 | — | — |
| 2025-01-30 | $68.57 | $78.41 | 6,381,000 | — | — |
| 2025-01-29 | $68.43 | $78.25 | 4,841,300 | — | — |
| 2025-01-28 | $67.65 | $77.36 | 5,175,900 | — | — |
| 2025-01-27 | $67.77 | $77.50 | 4,157,600 | — | — |
| 2025-01-24 | $67.18 | $76.82 | 5,186,700 | — | — |
| 2025-01-23 | $67.45 | $77.13 | 8,116,300 | — | — |
| 2025-01-22 | $67.78 | $77.51 | 11,612,600 | — | — |
| 2025-01-21 | $68.34 | $78.15 | 11,875,200 | — | — |
| 2025-01-17 | $65.82 | $75.27 | 5,978,000 | — | — |
| 2025-01-16 | $66.18 | $75.68 | 6,427,000 | — | — |
| 2025-01-15 | $65.50 | $74.90 | 8,808,600 | — | — |
| 2025-01-14 | $66.29 | $75.80 | 6,989,800 | — | — |
| 2025-01-13 | $65.10 | $74.44 | 12,375,500 | — | — |
| 2025-01-10 | $66.95 | $76.56 | 27,227,200 | — | — |
| 2025-01-08 | $61.42 | $70.23 | 9,062,400 | — | — |
| 2025-01-07 | $61.18 | $69.96 | 9,074,200 | — | — |
| 2025-01-06 | $60.04 | $68.66 | 9,652,900 | — | — |
| 2025-01-03 | $59.00 | $67.47 | 9,207,000 | — | — |
| 2025-01-02 | $59.07 | $67.55 | 8,639,300 | — | — |