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
- 1999-01-27 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 | $87.66 | $87.66 | 188,600 | — | — |
| 2025-12-30 | $88.06 | $88.06 | 283,500 | — | — |
| 2025-12-29 | $88.99 | $88.99 | 249,500 | — | — |
| 2025-12-26 | $89.44 | $89.44 | 167,300 | — | — |
| 2025-12-24 | $89.05 | $89.05 | 83,300 | — | — |
| 2025-12-23 | $89.12 | $89.12 | 215,700 | — | — |
| 2025-12-22 | $89.42 | $89.42 | 397,500 | — | — |
| 2025-12-19 | $89.51 | $89.51 | 514,500 | — | — |
| 2025-12-18 | $88.97 | $88.97 | 585,500 | — | — |
| 2025-12-17 | $89.01 | $89.01 | 380,600 | — | — |
| 2025-12-16 | $90.65 | $90.65 | 444,200 | — | — |
| 2025-12-15 | $89.37 | $89.37 | 368,100 | — | — |
| 2025-12-12 | $90.71 | $90.71 | 396,000 | — | — |
| 2025-12-11 | $92.24 | $92.24 | 420,400 | — | — |
| 2025-12-10 | $93.47 | $93.47 | 468,200 | — | — |
| 2025-12-09 | $91.79 | $91.79 | 378,900 | — | — |
| 2025-12-08 | $92.39 | $92.39 | 764,200 | — | — |
| 2025-12-05 | $92.75 | $92.75 | 1,089,200 | — | — |
| 2025-12-04 | $94.87 | $94.87 | 1,750,400 | — | — |
| 2025-12-03 | $82.96 | $82.96 | 408,200 | — | — |
| 2025-12-02 | $82.51 | $82.51 | 231,200 | — | — |
| 2025-12-01 | $81.96 | $81.96 | 506,400 | — | — |
| 2025-11-28 | $82.42 | $82.42 | 162,400 | — | — |
| 2025-11-26 | $82.24 | $82.24 | 379,500 | — | — |
| 2025-11-25 | $82.28 | $82.28 | 431,100 | — | — |
| 2025-11-24 | $80.89 | $80.89 | 504,700 | — | — |
| 2025-11-21 | $81.49 | $81.49 | 659,500 | — | — |
| 2025-11-20 | $79.88 | $79.88 | 579,900 | — | — |
| 2025-11-19 | $79.38 | $79.38 | 380,700 | — | — |
| 2025-11-18 | $79.27 | $79.27 | 506,800 | — | — |
| 2025-11-17 | $80.45 | $80.45 | 275,400 | — | — |
| 2025-11-14 | $83.37 | $83.37 | 510,300 | — | — |
| 2025-11-13 | $82.31 | $82.31 | 596,000 | — | — |
| 2025-11-12 | $84.32 | $84.32 | 531,900 | — | — |
| 2025-11-11 | $83.10 | $83.10 | 636,700 | — | — |
| 2025-11-10 | $82.84 | $82.84 | 791,600 | — | — |
| 2025-11-07 | $84.36 | $84.36 | 548,300 | — | — |
| 2025-11-06 | $83.87 | $83.87 | 642,200 | — | — |
| 2025-11-05 | $85.54 | $85.54 | 1,266,900 | — | — |
| 2025-11-04 | $84.84 | $84.84 | 1,102,100 | — | — |
| 2025-11-03 | $88.23 | $88.23 | 1,086,700 | — | — |
| 2025-10-31 | $88.21 | $88.21 | 1,056,200 | — | — |
| 2025-10-30 | $89.47 | $89.47 | 1,126,500 | — | — |
| 2025-10-29 | $89.74 | $89.74 | 895,500 | — | — |
| 2025-10-28 | $96.58 | $96.58 | 367,000 | — | — |
| 2025-10-27 | $95.52 | $95.52 | 467,600 | — | — |
| 2025-10-24 | $96.41 | $96.41 | 353,900 | — | — |
| 2025-10-23 | $97.00 | $97.00 | 337,900 | — | — |
| 2025-10-22 | $96.97 | $96.97 | 544,500 | — | — |
| 2025-10-21 | $97.36 | $97.36 | 238,100 | — | — |
| 2025-10-20 | $95.93 | $95.93 | 594,500 | — | — |
| 2025-10-17 | $96.28 | $96.28 | 302,400 | — | — |
| 2025-10-16 | $95.15 | $95.15 | 447,600 | — | — |
| 2025-10-15 | $96.74 | $96.74 | 386,500 | — | — |
| 2025-10-14 | $97.55 | $97.55 | 652,100 | — | — |
| 2025-10-13 | $97.96 | $97.96 | 587,800 | — | — |
| 2025-10-10 | $95.48 | $95.48 | 786,900 | — | — |
| 2025-10-09 | $97.12 | $97.12 | 464,800 | — | — |
| 2025-10-08 | $97.34 | $97.34 | 463,200 | — | — |
| 2025-10-07 | $95.09 | $95.09 | 682,300 | — | — |
| 2025-10-06 | $94.69 | $94.69 | 468,700 | — | — |
| 2025-10-03 | $93.90 | $93.90 | 360,900 | — | — |
| 2025-10-02 | $92.33 | $92.33 | 563,500 | — | — |
| 2025-10-01 | $91.51 | $91.51 | 513,300 | — | — |
| 2025-09-30 | $94.23 | $94.23 | 514,900 | — | — |
| 2025-09-29 | $95.32 | $95.32 | 748,200 | — | — |
| 2025-09-26 | $94.94 | $94.94 | 407,900 | — | — |
| 2025-09-25 | $96.29 | $96.29 | 1,002,600 | — | — |
| 2025-09-24 | $98.06 | $98.06 | 259,300 | — | — |
| 2025-09-23 | $100.65 | $100.65 | 413,300 | — | — |
| 2025-09-22 | $103.35 | $103.35 | 360,600 | — | — |
| 2025-09-19 | $101.85 | $101.85 | 714,200 | — | — |
| 2025-09-18 | $102.08 | $102.08 | 579,600 | — | — |
| 2025-09-17 | $100.00 | $100.00 | 446,000 | — | — |
| 2025-09-16 | $101.86 | $101.86 | 347,300 | — | — |
| 2025-09-15 | $102.56 | $102.56 | 403,500 | — | — |
| 2025-09-12 | $104.30 | $104.30 | 487,400 | — | — |
| 2025-09-11 | $106.99 | $106.99 | 315,900 | — | — |
| 2025-09-10 | $105.88 | $105.88 | 304,900 | — | — |
| 2025-09-09 | $106.95 | $106.95 | 351,500 | — | — |
| 2025-09-08 | $107.44 | $107.44 | 402,300 | — | — |
| 2025-09-05 | $107.79 | $107.79 | 721,400 | — | — |
| 2025-09-04 | $106.22 | $106.22 | 1,120,300 | — | — |
| 2025-09-03 | $99.51 | $99.51 | 652,100 | — | — |
| 2025-09-02 | $98.40 | $98.40 | 554,500 | — | — |
| 2025-08-29 | $99.95 | $99.95 | 629,100 | — | — |
| 2025-08-28 | $100.00 | $100.00 | 324,900 | — | — |
| 2025-08-27 | $99.70 | $99.70 | 715,200 | — | — |
| 2025-08-26 | $97.92 | $97.92 | 810,700 | — | — |
| 2025-08-25 | $99.29 | $99.29 | 279,300 | — | — |
| 2025-08-22 | $101.37 | $101.37 | 540,500 | — | — |
| 2025-08-21 | $99.05 | $99.05 | 302,400 | — | — |
| 2025-08-20 | $98.06 | $98.06 | 243,800 | — | — |
| 2025-08-19 | $98.83 | $98.83 | 332,100 | — | — |
| 2025-08-18 | $98.65 | $98.65 | 277,100 | — | — |
| 2025-08-15 | $98.22 | $98.22 | 305,900 | — | — |
| 2025-08-14 | $97.84 | $97.84 | 393,100 | — | — |
| 2025-08-13 | $99.39 | $99.39 | 2,141,900 | — | — |
| 2025-08-12 | $99.36 | $99.36 | 495,400 | — | — |
| 2025-08-11 | $99.29 | $99.29 | 338,500 | — | — |
| 2025-08-08 | $101.23 | $101.23 | 235,400 | — | — |
| 2025-08-07 | $102.46 | $102.46 | 392,300 | — | — |
| 2025-08-06 | $103.78 | $103.78 | 380,200 | — | — |
| 2025-08-05 | $107.63 | $107.63 | 301,100 | — | — |
| 2025-08-04 | $106.46 | $106.46 | 175,500 | — | — |
| 2025-08-01 | $104.46 | $104.46 | 381,600 | — | — |
| 2025-07-31 | $105.76 | $105.76 | 302,200 | — | — |
| 2025-07-30 | $106.76 | $106.76 | 608,800 | — | — |
| 2025-07-29 | $106.55 | $106.55 | 338,900 | — | — |
| 2025-07-28 | $106.79 | $106.79 | 429,100 | — | — |
| 2025-07-25 | $107.67 | $107.67 | 284,000 | — | — |
| 2025-07-24 | $106.45 | $106.45 | 363,000 | — | — |
| 2025-07-23 | $105.55 | $105.55 | 732,400 | — | — |
| 2025-07-22 | $104.59 | $104.59 | 240,400 | — | — |
| 2025-07-21 | $104.19 | $104.19 | 383,100 | — | — |
| 2025-07-18 | $105.09 | $105.09 | 375,000 | — | — |
| 2025-07-17 | $105.34 | $105.34 | 478,100 | — | — |
| 2025-07-16 | $103.82 | $103.82 | 320,800 | — | — |
| 2025-07-15 | $102.30 | $102.30 | 309,000 | — | — |
| 2025-07-14 | $102.61 | $102.61 | 308,100 | — | — |
| 2025-07-11 | $101.07 | $101.07 | 639,700 | — | — |
| 2025-07-10 | $104.41 | $104.41 | 465,200 | — | — |
| 2025-07-09 | $102.87 | $102.87 | 378,500 | — | — |
| 2025-07-08 | $102.17 | $102.17 | 474,900 | — | — |
| 2025-07-07 | $102.35 | $102.35 | 781,500 | — | — |
| 2025-07-03 | $104.38 | $104.38 | 436,100 | — | — |
| 2025-07-02 | $101.56 | $101.56 | 321,700 | — | — |
| 2025-07-01 | $102.04 | $102.04 | 334,200 | — | — |
| 2025-06-30 | $101.65 | $101.65 | 766,900 | — | — |
| 2025-06-27 | $101.44 | $101.44 | 646,100 | — | — |
| 2025-06-26 | $102.08 | $102.08 | 482,900 | — | — |
| 2025-06-25 | $100.60 | $100.60 | 499,100 | — | — |
| 2025-06-24 | $103.43 | $103.43 | 399,000 | — | — |
| 2025-06-23 | $100.77 | $100.77 | 295,700 | — | — |
| 2025-06-20 | $99.22 | $99.22 | 349,600 | — | — |
| 2025-06-18 | $98.97 | $98.97 | 299,500 | — | — |
| 2025-06-17 | $98.61 | $98.61 | 295,900 | — | — |
| 2025-06-16 | $97.95 | $97.95 | 416,300 | — | — |
| 2025-06-13 | $99.20 | $99.20 | 738,400 | — | — |
| 2025-06-12 | $100.67 | $100.67 | 415,100 | — | — |
| 2025-06-11 | $98.70 | $98.70 | 401,500 | — | — |
| 2025-06-10 | $100.14 | $100.14 | 568,400 | — | — |
| 2025-06-09 | $100.48 | $100.48 | 444,400 | — | — |
| 2025-06-06 | $102.25 | $102.25 | 657,300 | — | — |
| 2025-06-05 | $101.60 | $101.60 | 1,483,500 | — | — |
| 2025-06-04 | $115.61 | $115.61 | 258,100 | — | — |
| 2025-06-03 | $115.10 | $115.10 | 208,700 | — | — |
| 2025-06-02 | $114.28 | $114.28 | 314,200 | — | — |
| 2025-05-30 | $115.94 | $115.94 | 289,400 | — | — |
| 2025-05-29 | $113.68 | $113.68 | 247,300 | — | — |
| 2025-05-28 | $114.40 | $114.40 | 209,700 | — | — |
| 2025-05-27 | $116.93 | $116.93 | 259,600 | — | — |
| 2025-05-23 | $114.95 | $114.95 | 313,100 | — | — |
| 2025-05-22 | $114.20 | $114.20 | 244,200 | — | — |
| 2025-05-21 | $113.47 | $113.47 | 286,600 | — | — |
| 2025-05-20 | $114.14 | $114.14 | 296,800 | — | — |
| 2025-05-19 | $112.24 | $112.24 | 167,300 | — | — |
| 2025-05-16 | $113.50 | $113.50 | 257,500 | — | — |
| 2025-05-15 | $112.76 | $112.76 | 197,000 | — | — |
| 2025-05-14 | $112.49 | $112.49 | 250,900 | — | — |
| 2025-05-13 | $114.01 | $114.01 | 353,600 | — | — |
| 2025-05-12 | $113.17 | $113.17 | 440,200 | — | — |
| 2025-05-09 | $107.46 | $107.46 | 230,400 | — | — |
| 2025-05-08 | $108.71 | $108.71 | 209,000 | — | — |
| 2025-05-07 | $107.46 | $107.46 | 242,400 | — | — |
| 2025-05-06 | $107.64 | $107.64 | 255,700 | — | — |
| 2025-05-05 | $107.68 | $107.68 | 177,400 | — | — |
| 2025-05-02 | $107.10 | $107.10 | 245,100 | — | — |
| 2025-05-01 | $104.90 | $104.90 | 248,600 | — | — |
| 2025-04-30 | $105.39 | $105.39 | 267,400 | — | — |
| 2025-04-29 | $105.95 | $105.95 | 144,300 | — | — |
| 2025-04-28 | $105.82 | $105.82 | 120,700 | — | — |
| 2025-04-25 | $105.55 | $105.55 | 114,300 | — | — |
| 2025-04-24 | $105.70 | $105.70 | 128,600 | — | — |
| 2025-04-23 | $103.22 | $103.22 | 214,300 | — | — |
| 2025-04-22 | $100.44 | $100.44 | 281,700 | — | — |
| 2025-04-21 | $100.26 | $100.26 | 240,300 | — | — |
| 2025-04-17 | $102.33 | $102.33 | 135,800 | — | — |
| 2025-04-16 | $103.10 | $103.10 | 289,000 | — | — |
| 2025-04-15 | $103.58 | $103.58 | 301,900 | — | — |
| 2025-04-14 | $101.58 | $101.58 | 258,100 | — | — |
| 2025-04-11 | $101.74 | $101.74 | 321,500 | — | — |
| 2025-04-10 | $100.75 | $100.75 | 280,600 | — | — |
| 2025-04-09 | $102.77 | $102.77 | 401,200 | — | — |
| 2025-04-08 | $94.15 | $94.15 | 424,900 | — | — |
| 2025-04-07 | $96.02 | $96.02 | 414,400 | — | — |
| 2025-04-04 | $95.84 | $95.84 | 792,500 | — | — |
| 2025-04-03 | $100.67 | $100.67 | 485,800 | — | — |
| 2025-04-02 | $104.01 | $104.01 | 314,200 | — | — |
| 2025-04-01 | $101.87 | $101.87 | 235,000 | — | — |
| 2025-03-31 | $100.83 | $100.83 | 379,300 | — | — |
| 2025-03-28 | $100.24 | $100.24 | 206,100 | — | — |
| 2025-03-27 | $101.63 | $101.63 | 249,000 | — | — |
| 2025-03-26 | $103.59 | $103.59 | 283,900 | — | — |
| 2025-03-25 | $105.54 | $105.54 | 367,800 | — | — |
| 2025-03-24 | $102.92 | $102.92 | 251,000 | — | — |
| 2025-03-21 | $101.15 | $101.15 | 281,500 | — | — |
| 2025-03-20 | $100.03 | $100.03 | 238,700 | — | — |
| 2025-03-19 | $100.07 | $100.07 | 294,000 | — | — |
| 2025-03-18 | $99.15 | $99.15 | 291,400 | — | — |
| 2025-03-17 | $100.21 | $100.21 | 284,000 | — | — |
| 2025-03-14 | $99.39 | $99.39 | 303,700 | — | — |
| 2025-03-13 | $97.19 | $97.19 | 366,600 | — | — |
| 2025-03-12 | $99.71 | $99.71 | 396,200 | — | — |
| 2025-03-11 | $97.92 | $97.92 | 529,200 | — | — |
| 2025-03-10 | $96.40 | $96.40 | 752,200 | — | — |
| 2025-03-07 | $100.42 | $100.42 | 879,600 | — | — |
| 2025-03-06 | $101.71 | $101.71 | 1,352,000 | — | — |
| 2025-03-05 | $110.92 | $110.92 | 316,700 | — | — |
| 2025-03-04 | $108.88 | $108.88 | 264,900 | — | — |
| 2025-03-03 | $110.06 | $110.06 | 257,600 | — | — |
| 2025-02-28 | $111.49 | $111.49 | 254,100 | — | — |
| 2025-02-27 | $110.27 | $110.27 | 141,300 | — | — |
| 2025-02-26 | $112.00 | $112.00 | 180,800 | — | — |
| 2025-02-25 | $111.13 | $111.13 | 204,200 | — | — |
| 2025-02-24 | $110.83 | $110.83 | 377,200 | — | — |
| 2025-02-21 | $111.87 | $111.87 | 213,400 | — | — |
| 2025-02-20 | $113.57 | $113.57 | 205,100 | — | — |
| 2025-02-19 | $114.73 | $114.73 | 206,700 | — | — |
| 2025-02-18 | $114.87 | $114.87 | 259,700 | — | — |
| 2025-02-14 | $116.54 | $116.54 | 172,300 | — | — |
| 2025-02-13 | $116.78 | $116.78 | 262,200 | — | — |
| 2025-02-12 | $114.05 | $114.05 | 724,400 | — | — |
| 2025-02-11 | $118.69 | $118.69 | 276,500 | — | — |
| 2025-02-10 | $122.50 | $122.50 | 489,200 | — | — |
| 2025-02-07 | $119.85 | $119.85 | 256,000 | — | — |
| 2025-02-06 | $118.93 | $118.93 | 199,000 | — | — |
| 2025-02-05 | $117.43 | $117.43 | 163,700 | — | — |
| 2025-02-04 | $115.85 | $115.85 | 188,600 | — | — |
| 2025-02-03 | $115.67 | $115.67 | 220,000 | — | — |
| 2025-01-31 | $115.83 | $115.83 | 205,500 | — | — |
| 2025-01-30 | $117.46 | $117.46 | 225,800 | — | — |
| 2025-01-29 | $115.94 | $115.94 | 219,000 | — | — |
| 2025-01-28 | $117.65 | $117.65 | 351,500 | — | — |
| 2025-01-27 | $116.55 | $116.55 | 165,300 | — | — |
| 2025-01-24 | $119.13 | $119.13 | 137,700 | — | — |
| 2025-01-23 | $119.89 | $119.89 | 157,500 | — | — |
| 2025-01-22 | $120.41 | $120.41 | 150,200 | — | — |
| 2025-01-21 | $118.53 | $118.53 | 189,600 | — | — |
| 2025-01-17 | $115.85 | $115.85 | 258,700 | — | — |
| 2025-01-16 | $115.04 | $115.04 | 116,600 | — | — |
| 2025-01-15 | $114.97 | $114.97 | 159,000 | — | — |
| 2025-01-14 | $112.54 | $112.54 | 184,100 | — | — |
| 2025-01-13 | $110.95 | $110.95 | 203,200 | — | — |
| 2025-01-10 | $111.37 | $111.37 | 275,400 | — | — |
| 2025-01-08 | $113.16 | $113.16 | 222,400 | — | — |
| 2025-01-07 | $111.58 | $111.58 | 242,700 | — | — |
| 2025-01-06 | $114.49 | $114.49 | 228,800 | — | — |
| 2025-01-03 | $113.90 | $113.90 | 121,400 | — | — |
| 2025-01-02 | $113.50 | $113.50 | 95,800 | — | — |