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
- 2005-02-17 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 | $64.22 | $83.48 | 395,700 | — | — |
| 2025-12-30 | $65.40 | $85.02 | 548,800 | — | — |
| 2025-12-29 | $65.15 | $84.69 | 439,100 | — | — |
| 2025-12-26 | $65.71 | $85.42 | 316,600 | — | — |
| 2025-12-24 | $66.18 | $86.03 | 324,600 | — | — |
| 2025-12-23 | $65.99 | $85.78 | 446,600 | — | — |
| 2025-12-22 | $66.24 | $86.11 | 505,200 | — | — |
| 2025-12-19 | $66.25 | $86.12 | 1,849,300 | — | — |
| 2025-12-18 | $66.76 | $86.78 | 816,600 | — | — |
| 2025-12-17 | $67.14 | $87.28 | 575,400 | — | — |
| 2025-12-16 | $66.80 | $86.84 | 776,500 | — | — |
| 2025-12-15 | $66.62 | $86.60 | 541,500 | — | — |
| 2025-12-12 | $67.54 | $87.80 | 371,300 | — | — |
| 2025-12-11 | $67.64 | $87.93 | 411,100 | — | — |
| 2025-12-10 | $68.29 | $88.77 | 713,700 | — | — |
| 2025-12-09 | $67.49 | $87.73 | 500,800 | — | — |
| 2025-12-08 | $67.03 | $87.14 | 546,800 | — | — |
| 2025-12-05 | $67.00 | $87.10 | 662,500 | — | — |
| 2025-12-04 | $66.07 | $85.89 | 561,000 | — | — |
| 2025-12-03 | $66.29 | $86.17 | 538,500 | — | — |
| 2025-12-02 | $66.31 | $86.20 | 523,000 | — | — |
| 2025-12-01 | $67.14 | $86.81 | 637,000 | — | — |
| 2025-11-28 | $67.45 | $87.21 | 286,200 | — | — |
| 2025-11-26 | $67.00 | $86.63 | 601,900 | — | — |
| 2025-11-25 | $67.38 | $87.12 | 523,900 | — | — |
| 2025-11-24 | $66.77 | $86.33 | 899,600 | — | — |
| 2025-11-21 | $67.48 | $87.25 | 822,400 | — | — |
| 2025-11-20 | $65.51 | $84.70 | 847,700 | — | — |
| 2025-11-19 | $65.00 | $84.04 | 1,448,300 | — | — |
| 2025-11-18 | $64.96 | $83.99 | 939,600 | — | — |
| 2025-11-17 | $64.55 | $83.46 | 928,400 | — | — |
| 2025-11-14 | $65.56 | $84.77 | 486,000 | — | — |
| 2025-11-13 | $65.81 | $85.09 | 433,400 | — | — |
| 2025-11-12 | $66.85 | $86.44 | 659,000 | — | — |
| 2025-11-11 | $65.77 | $85.04 | 296,700 | — | — |
| 2025-11-10 | $65.48 | $84.66 | 470,800 | — | — |
| 2025-11-07 | $65.11 | $84.19 | 507,800 | — | — |
| 2025-11-06 | $65.01 | $84.06 | 392,400 | — | — |
| 2025-11-05 | $65.42 | $84.59 | 513,700 | — | — |
| 2025-11-04 | $64.99 | $84.03 | 558,900 | — | — |
| 2025-11-03 | $66.37 | $85.81 | 676,600 | — | — |
| 2025-10-31 | $66.32 | $85.75 | 772,100 | — | — |
| 2025-10-30 | $65.66 | $84.90 | 955,100 | — | — |
| 2025-10-29 | $64.95 | $83.98 | 670,100 | — | — |
| 2025-10-28 | $66.55 | $86.05 | 396,800 | — | — |
| 2025-10-27 | $67.60 | $87.40 | 410,700 | — | — |
| 2025-10-24 | $67.36 | $87.09 | 473,100 | — | — |
| 2025-10-23 | $67.59 | $87.39 | 517,200 | — | — |
| 2025-10-22 | $67.20 | $86.89 | 544,000 | — | — |
| 2025-10-21 | $69.58 | $89.96 | 584,400 | — | — |
| 2025-10-20 | $68.79 | $88.94 | 357,900 | — | — |
| 2025-10-17 | $68.75 | $88.89 | 390,000 | — | — |
| 2025-10-16 | $68.18 | $88.15 | 394,000 | — | — |
| 2025-10-15 | $68.80 | $88.96 | 491,200 | — | — |
| 2025-10-14 | $69.11 | $89.36 | 370,800 | — | — |
| 2025-10-13 | $68.74 | $88.88 | 301,300 | — | — |
| 2025-10-10 | $68.15 | $88.12 | 385,400 | — | — |
| 2025-10-09 | $70.09 | $90.62 | 319,000 | — | — |
| 2025-10-08 | $71.01 | $91.81 | 609,700 | — | — |
| 2025-10-07 | $69.93 | $90.42 | 569,300 | — | — |
| 2025-10-06 | $72.67 | $93.96 | 776,100 | — | — |
| 2025-10-03 | $71.26 | $92.14 | 408,600 | — | — |
| 2025-10-02 | $71.51 | $92.46 | 454,000 | — | — |
| 2025-10-01 | $72.17 | $93.31 | 493,600 | — | — |
| 2025-09-30 | $72.37 | $93.57 | 587,900 | — | — |
| 2025-09-29 | $72.43 | $93.65 | 553,200 | — | — |
| 2025-09-26 | $72.39 | $93.60 | 568,200 | — | — |
| 2025-09-25 | $71.40 | $92.32 | 354,000 | — | — |
| 2025-09-24 | $71.61 | $92.59 | 461,500 | — | — |
| 2025-09-23 | $72.16 | $93.30 | 365,000 | — | — |
| 2025-09-22 | $72.38 | $93.59 | 454,500 | — | — |
| 2025-09-19 | $71.58 | $92.55 | 2,062,900 | — | — |
| 2025-09-18 | $72.10 | $93.22 | 387,100 | — | — |
| 2025-09-17 | $71.45 | $92.38 | 438,500 | — | — |
| 2025-09-16 | $71.89 | $92.95 | 373,900 | — | — |
| 2025-09-15 | $71.80 | $92.84 | 423,000 | — | — |
| 2025-09-12 | $71.44 | $92.37 | 337,900 | — | — |
| 2025-09-11 | $72.11 | $93.24 | 395,100 | — | — |
| 2025-09-10 | $70.94 | $91.72 | 389,100 | — | — |
| 2025-09-09 | $72.29 | $93.47 | 294,900 | — | — |
| 2025-09-08 | $73.29 | $94.76 | 541,000 | — | — |
| 2025-09-05 | $72.64 | $93.92 | 371,600 | — | — |
| 2025-09-04 | $72.79 | $94.12 | 399,600 | — | — |
| 2025-09-03 | $72.36 | $93.56 | 440,800 | — | — |
| 2025-09-02 | $72.10 | $93.22 | 650,200 | — | — |
| 2025-08-29 | $71.68 | $92.68 | 400,500 | — | — |
| 2025-08-28 | $72.14 | $93.27 | 399,700 | — | — |
| 2025-08-27 | $72.77 | $94.09 | 605,400 | — | — |
| 2025-08-26 | $73.03 | $94.43 | 985,600 | — | — |
| 2025-08-25 | $74.17 | $95.90 | 337,500 | — | — |
| 2025-08-22 | $75.62 | $97.77 | 569,600 | — | — |
| 2025-08-21 | $72.84 | $94.18 | 399,500 | — | — |
| 2025-08-20 | $73.40 | $94.90 | 511,500 | — | — |
| 2025-08-19 | $73.80 | $95.42 | 355,600 | — | — |
| 2025-08-18 | $73.80 | $95.42 | 371,500 | — | — |
| 2025-08-15 | $72.81 | $94.14 | 396,500 | — | — |
| 2025-08-14 | $72.53 | $93.78 | 380,000 | — | — |
| 2025-08-13 | $73.72 | $95.32 | 407,300 | — | — |
| 2025-08-12 | $72.38 | $93.59 | 428,900 | — | — |
| 2025-08-11 | $71.78 | $92.38 | 405,400 | — | — |
| 2025-08-08 | $72.56 | $93.39 | 301,500 | — | — |
| 2025-08-07 | $71.98 | $92.64 | 368,700 | — | — |
| 2025-08-06 | $72.34 | $93.10 | 403,900 | — | — |
| 2025-08-05 | $72.59 | $93.43 | 469,300 | — | — |
| 2025-08-04 | $72.38 | $93.16 | 554,700 | — | — |
| 2025-08-01 | $70.09 | $90.21 | 818,900 | — | — |
| 2025-07-31 | $75.34 | $96.96 | 466,900 | — | — |
| 2025-07-30 | $75.73 | $97.47 | 295,000 | — | — |
| 2025-07-29 | $76.09 | $97.93 | 292,900 | — | — |
| 2025-07-28 | $76.20 | $98.07 | 363,200 | — | — |
| 2025-07-25 | $76.36 | $98.28 | 210,000 | — | — |
| 2025-07-24 | $76.33 | $98.24 | 289,900 | — | — |
| 2025-07-23 | $76.79 | $98.83 | 239,600 | — | — |
| 2025-07-22 | $76.61 | $98.60 | 293,400 | — | — |
| 2025-07-21 | $75.11 | $96.67 | 318,600 | — | — |
| 2025-07-18 | $75.35 | $96.98 | 246,200 | — | — |
| 2025-07-17 | $75.62 | $97.32 | 333,800 | — | — |
| 2025-07-16 | $75.01 | $96.54 | 337,200 | — | — |
| 2025-07-15 | $74.34 | $95.68 | 317,200 | — | — |
| 2025-07-14 | $75.13 | $96.69 | 272,800 | — | — |
| 2025-07-11 | $75.17 | $96.75 | 278,500 | — | — |
| 2025-07-10 | $75.68 | $97.40 | 286,400 | — | — |
| 2025-07-09 | $75.43 | $97.08 | 337,400 | — | — |
| 2025-07-08 | $75.59 | $97.29 | 401,800 | — | — |
| 2025-07-07 | $74.74 | $96.19 | 415,300 | — | — |
| 2025-07-03 | $75.56 | $97.25 | 276,100 | — | — |
| 2025-07-02 | $76.06 | $97.89 | 311,500 | — | — |
| 2025-07-01 | $75.57 | $97.26 | 348,500 | — | — |
| 2025-06-30 | $74.26 | $95.57 | 351,700 | — | — |
| 2025-06-27 | $74.05 | $95.30 | 560,700 | — | — |
| 2025-06-26 | $74.82 | $96.30 | 359,200 | — | — |
| 2025-06-25 | $74.10 | $95.37 | 422,400 | — | — |
| 2025-06-24 | $74.16 | $95.45 | 448,900 | — | — |
| 2025-06-23 | $72.98 | $93.93 | 278,900 | — | — |
| 2025-06-20 | $72.28 | $93.03 | 1,043,200 | — | — |
| 2025-06-18 | $73.34 | $94.39 | 355,600 | — | — |
| 2025-06-17 | $74.06 | $95.32 | 348,400 | — | — |
| 2025-06-16 | $75.19 | $96.77 | 362,000 | — | — |
| 2025-06-13 | $74.02 | $95.27 | 383,200 | — | — |
| 2025-06-12 | $75.23 | $96.82 | 269,600 | — | — |
| 2025-06-11 | $75.24 | $96.84 | 313,800 | — | — |
| 2025-06-10 | $76.49 | $98.44 | 375,800 | — | — |
| 2025-06-09 | $75.50 | $97.17 | 238,700 | — | — |
| 2025-06-06 | $74.96 | $96.48 | 254,400 | — | — |
| 2025-06-05 | $74.46 | $95.83 | 378,200 | — | — |
| 2025-06-04 | $75.24 | $96.84 | 382,600 | — | — |
| 2025-06-03 | $74.96 | $96.48 | 299,400 | — | — |
| 2025-06-02 | $73.98 | $95.21 | 295,700 | — | — |
| 2025-05-30 | $74.26 | $95.57 | 578,100 | — | — |
| 2025-05-29 | $75.00 | $96.53 | 371,000 | — | — |
| 2025-05-28 | $74.64 | $96.06 | 340,600 | — | — |
| 2025-05-27 | $75.53 | $97.21 | 365,000 | — | — |
| 2025-05-23 | $74.67 | $96.10 | 324,300 | — | — |
| 2025-05-22 | $75.57 | $97.26 | 296,700 | — | — |
| 2025-05-21 | $75.76 | $97.51 | 317,600 | — | — |
| 2025-05-20 | $76.83 | $98.88 | 276,300 | — | — |
| 2025-05-19 | $76.93 | $99.01 | 300,500 | — | — |
| 2025-05-16 | $77.57 | $99.83 | 344,100 | — | — |
| 2025-05-15 | $77.24 | $99.41 | 251,800 | — | — |
| 2025-05-14 | $76.95 | $99.04 | 253,800 | — | — |
| 2025-05-13 | $77.58 | $99.85 | 328,900 | — | — |
| 2025-05-12 | $77.72 | $99.60 | 374,600 | — | — |
| 2025-05-09 | $75.34 | $96.55 | 278,900 | — | — |
| 2025-05-08 | $74.98 | $96.09 | 471,200 | — | — |
| 2025-05-07 | $73.44 | $94.12 | 613,800 | — | — |
| 2025-05-06 | $74.26 | $95.17 | 473,800 | — | — |
| 2025-05-05 | $74.71 | $95.75 | 488,700 | — | — |
| 2025-05-02 | $74.87 | $95.95 | 702,000 | — | — |
| 2025-05-01 | $76.18 | $97.63 | 490,800 | — | — |
| 2025-04-30 | $76.79 | $98.41 | 424,700 | — | — |
| 2025-04-29 | $76.40 | $97.91 | 349,900 | — | — |
| 2025-04-28 | $76.02 | $97.42 | 322,600 | — | — |
| 2025-04-25 | $75.75 | $97.08 | 392,800 | — | — |
| 2025-04-24 | $75.79 | $97.13 | 489,600 | — | — |
| 2025-04-23 | $73.80 | $94.58 | 453,500 | — | — |
| 2025-04-22 | $72.72 | $93.20 | 427,700 | — | — |
| 2025-04-21 | $70.67 | $90.57 | 276,200 | — | — |
| 2025-04-17 | $71.97 | $92.23 | 302,200 | — | — |
| 2025-04-16 | $72.13 | $92.44 | 307,500 | — | — |
| 2025-04-15 | $73.94 | $94.76 | 249,700 | — | — |
| 2025-04-14 | $74.03 | $94.87 | 270,200 | — | — |
| 2025-04-11 | $73.38 | $94.04 | 380,700 | — | — |
| 2025-04-10 | $72.56 | $92.99 | 449,800 | — | — |
| 2025-04-09 | $74.36 | $95.30 | 454,500 | — | — |
| 2025-04-08 | $69.36 | $88.89 | 572,300 | — | — |
| 2025-04-07 | $70.06 | $89.79 | 703,500 | — | — |
| 2025-04-04 | $72.49 | $92.90 | 706,200 | — | — |
| 2025-04-03 | $77.64 | $99.50 | 548,000 | — | — |
| 2025-04-02 | $81.21 | $104.08 | 321,900 | — | — |
| 2025-04-01 | $80.63 | $103.33 | 289,300 | — | — |
| 2025-03-31 | $80.31 | $102.92 | 383,100 | — | — |
| 2025-03-28 | $79.91 | $102.41 | 263,300 | — | — |
| 2025-03-27 | $81.63 | $104.61 | 331,900 | — | — |
| 2025-03-26 | $81.74 | $104.75 | 264,000 | — | — |
| 2025-03-25 | $81.50 | $104.45 | 261,400 | — | — |
| 2025-03-24 | $81.62 | $104.60 | 441,500 | — | — |
| 2025-03-21 | $80.79 | $103.54 | 1,830,400 | — | — |
| 2025-03-20 | $81.87 | $104.92 | 461,400 | — | — |
| 2025-03-19 | $82.56 | $105.81 | 441,800 | — | — |
| 2025-03-18 | $82.28 | $105.45 | 351,100 | — | — |
| 2025-03-17 | $82.17 | $105.31 | 438,800 | — | — |
| 2025-03-14 | $81.93 | $105.00 | 394,300 | — | — |
| 2025-03-13 | $80.00 | $102.52 | 376,400 | — | — |
| 2025-03-12 | $81.22 | $104.09 | 635,100 | — | — |
| 2025-03-11 | $81.81 | $104.84 | 764,000 | — | — |
| 2025-03-10 | $82.01 | $105.10 | 684,000 | — | — |
| 2025-03-07 | $83.35 | $106.82 | 651,800 | — | — |
| 2025-03-06 | $82.50 | $105.73 | 656,800 | — | — |
| 2025-03-05 | $82.20 | $105.34 | 518,500 | — | — |
| 2025-03-04 | $80.64 | $103.35 | 463,200 | — | — |
| 2025-03-03 | $80.88 | $103.65 | 402,700 | — | — |
| 2025-02-28 | $81.61 | $104.59 | 560,100 | — | — |
| 2025-02-27 | $81.07 | $103.90 | 439,800 | — | — |
| 2025-02-26 | $81.59 | $104.56 | 341,300 | — | — |
| 2025-02-25 | $81.69 | $104.69 | 488,000 | — | — |
| 2025-02-24 | $81.40 | $104.32 | 726,400 | — | — |
| 2025-02-21 | $81.57 | $104.54 | 646,100 | — | — |
| 2025-02-20 | $82.32 | $105.50 | 558,000 | — | — |
| 2025-02-19 | $83.37 | $106.84 | 600,500 | — | — |
| 2025-02-18 | $84.50 | $108.29 | 561,000 | — | — |
| 2025-02-14 | $83.75 | $107.33 | 440,300 | — | — |
| 2025-02-13 | $84.28 | $108.01 | 276,300 | — | — |
| 2025-02-12 | $82.98 | $106.34 | 432,000 | — | — |
| 2025-02-11 | $83.51 | $107.02 | 375,400 | — | — |
| 2025-02-10 | $84.51 | $107.88 | 415,400 | — | — |
| 2025-02-07 | $83.86 | $107.05 | 419,800 | — | — |
| 2025-02-06 | $84.43 | $107.78 | 392,200 | — | — |
| 2025-02-05 | $84.45 | $107.81 | 404,900 | — | — |
| 2025-02-04 | $84.36 | $107.69 | 513,900 | — | — |
| 2025-02-03 | $84.14 | $107.41 | 531,600 | — | — |
| 2025-01-31 | $83.73 | $106.89 | 744,100 | — | — |
| 2025-01-30 | $87.32 | $111.47 | 945,300 | — | — |
| 2025-01-29 | $80.63 | $102.93 | 406,300 | — | — |
| 2025-01-28 | $80.61 | $102.90 | 583,100 | — | — |
| 2025-01-27 | $81.08 | $103.50 | 414,400 | — | — |
| 2025-01-24 | $79.71 | $101.75 | 495,800 | — | — |
| 2025-01-23 | $80.44 | $102.69 | 263,100 | — | — |
| 2025-01-22 | $80.96 | $103.35 | 450,400 | — | — |
| 2025-01-21 | $81.48 | $104.01 | 421,100 | — | — |
| 2025-01-17 | $81.27 | $103.75 | 531,300 | — | — |
| 2025-01-16 | $80.99 | $103.39 | 428,600 | — | — |
| 2025-01-15 | $81.34 | $103.84 | 588,200 | — | — |
| 2025-01-14 | $79.20 | $101.10 | 816,000 | — | — |
| 2025-01-13 | $78.65 | $100.40 | 753,200 | — | — |
| 2025-01-10 | $76.37 | $97.49 | 394,000 | — | — |
| 2025-01-08 | $77.11 | $98.44 | 299,500 | — | — |
| 2025-01-07 | $77.72 | $99.21 | 281,100 | — | — |
| 2025-01-06 | $78.12 | $99.72 | 377,000 | — | — |
| 2025-01-03 | $78.19 | $99.81 | 291,900 | — | — |
| 2025-01-02 | $77.79 | $99.30 | 323,300 | — | — |