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
- 2000-07-11 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 | $84.25 | $87.92 | 1,411,600 | — | — |
| 2025-12-30 | $86.69 | $90.47 | 1,554,800 | — | — |
| 2025-12-29 | $85.94 | $89.68 | 1,272,700 | — | — |
| 2025-12-26 | $86.27 | $90.03 | 1,334,800 | — | — |
| 2025-12-24 | $85.49 | $89.21 | 734,200 | — | — |
| 2025-12-23 | $84.94 | $88.64 | 1,995,900 | — | — |
| 2025-12-22 | $85.12 | $88.83 | 3,012,400 | — | — |
| 2025-12-19 | $84.06 | $87.72 | 5,804,700 | — | — |
| 2025-12-18 | $84.55 | $88.23 | 3,084,800 | — | — |
| 2025-12-17 | $85.03 | $88.73 | 2,655,700 | — | — |
| 2025-12-16 | $87.96 | $91.79 | 3,597,800 | — | — |
| 2025-12-15 | $89.92 | $93.84 | 2,589,300 | — | — |
| 2025-12-12 | $92.55 | $96.58 | 3,665,400 | — | — |
| 2025-12-11 | $95.99 | $100.17 | 2,199,500 | — | — |
| 2025-12-10 | $94.73 | $98.86 | 2,714,400 | — | — |
| 2025-12-09 | $92.59 | $96.62 | 2,369,800 | — | — |
| 2025-12-08 | $89.10 | $92.98 | 2,799,300 | — | — |
| 2025-12-05 | $89.15 | $93.03 | 2,704,700 | — | — |
| 2025-12-04 | $88.14 | $91.98 | 2,700,300 | — | — |
| 2025-12-03 | $86.27 | $90.03 | 3,707,500 | — | — |
| 2025-12-02 | $79.82 | $83.30 | 2,809,300 | — | — |
| 2025-12-01 | $76.29 | $79.61 | 1,835,100 | — | — |
| 2025-11-28 | $77.14 | $80.50 | 1,202,500 | — | — |
| 2025-11-26 | $75.08 | $78.35 | 1,983,100 | — | — |
| 2025-11-25 | $73.72 | $76.93 | 3,170,500 | — | — |
| 2025-11-24 | $73.99 | $77.21 | 3,453,500 | — | — |
| 2025-11-21 | $73.66 | $76.87 | 3,420,200 | — | — |
| 2025-11-20 | $68.80 | $71.80 | 3,604,400 | — | — |
| 2025-11-19 | $73.77 | $76.98 | 3,371,500 | — | — |
| 2025-11-18 | $72.76 | $75.93 | 3,517,900 | — | — |
| 2025-11-17 | $74.79 | $78.05 | 3,824,100 | — | — |
| 2025-11-14 | $78.28 | $81.69 | 2,790,700 | — | — |
| 2025-11-13 | $81.06 | $84.59 | 2,648,900 | — | — |
| 2025-11-12 | $84.04 | $87.70 | 2,214,100 | — | — |
| 2025-11-11 | $83.68 | $87.33 | 2,057,100 | — | — |
| 2025-11-10 | $85.96 | $89.70 | 2,048,100 | — | — |
| 2025-11-07 | $86.67 | $90.45 | 2,311,300 | — | — |
| 2025-11-06 | $85.70 | $89.43 | 2,289,700 | — | — |
| 2025-11-05 | $88.50 | $92.36 | 2,293,100 | — | — |
| 2025-11-04 | $86.46 | $90.23 | 2,557,400 | — | — |
| 2025-11-03 | $91.38 | $95.36 | 2,498,800 | — | — |
| 2025-10-31 | $91.57 | $95.56 | 3,065,900 | — | — |
| 2025-10-30 | $87.50 | $91.31 | 3,778,500 | — | — |
| 2025-10-29 | $94.54 | $98.66 | 3,775,900 | — | — |
| 2025-10-28 | $91.71 | $95.60 | 2,039,900 | — | — |
| 2025-10-27 | $94.32 | $98.32 | 1,884,000 | — | — |
| 2025-10-24 | $91.52 | $95.40 | 1,964,000 | — | — |
| 2025-10-23 | $90.75 | $94.60 | 2,043,900 | — | — |
| 2025-10-22 | $88.81 | $92.58 | 2,390,000 | — | — |
| 2025-10-21 | $92.67 | $96.60 | 1,203,000 | — | — |
| 2025-10-20 | $92.60 | $96.53 | 1,440,900 | — | — |
| 2025-10-17 | $90.94 | $94.80 | 1,879,800 | — | — |
| 2025-10-16 | $90.54 | $94.38 | 2,499,000 | — | — |
| 2025-10-15 | $94.62 | $98.63 | 1,881,500 | — | — |
| 2025-10-14 | $90.94 | $94.80 | 1,779,500 | — | — |
| 2025-10-13 | $91.91 | $95.81 | 3,026,800 | — | — |
| 2025-10-10 | $83.64 | $87.19 | 4,019,500 | — | — |
| 2025-10-09 | $94.23 | $98.23 | 2,048,500 | — | — |
| 2025-10-08 | $94.56 | $98.57 | 2,151,500 | — | — |
| 2025-10-07 | $92.29 | $96.21 | 2,002,500 | — | — |
| 2025-10-06 | $100.26 | $104.51 | 2,597,300 | — | — |
| 2025-10-03 | $98.61 | $102.79 | 2,111,900 | — | — |
| 2025-10-02 | $96.81 | $100.92 | 2,501,300 | — | — |
| 2025-10-01 | $93.96 | $97.95 | 2,635,600 | — | — |
| 2025-09-30 | $92.46 | $96.38 | 1,955,900 | — | — |
| 2025-09-29 | $93.51 | $97.48 | 1,119,800 | — | — |
| 2025-09-26 | $93.09 | $97.04 | 1,364,600 | — | — |
| 2025-09-25 | $91.94 | $95.84 | 1,717,000 | — | — |
| 2025-09-24 | $93.49 | $97.46 | 1,675,400 | — | — |
| 2025-09-23 | $95.77 | $99.83 | 2,261,800 | — | — |
| 2025-09-22 | $95.81 | $99.87 | 2,714,100 | — | — |
| 2025-09-19 | $93.32 | $97.28 | 6,085,300 | — | — |
| 2025-09-18 | $95.97 | $100.04 | 4,114,000 | — | — |
| 2025-09-17 | $92.10 | $96.01 | 2,156,200 | — | — |
| 2025-09-16 | $92.61 | $96.54 | 2,473,300 | — | — |
| 2025-09-15 | $90.18 | $94.01 | 2,772,200 | — | — |
| 2025-09-12 | $87.25 | $90.95 | 3,634,500 | — | — |
| 2025-09-11 | $83.53 | $87.07 | 2,919,600 | — | — |
| 2025-09-10 | $79.43 | $82.80 | 2,161,800 | — | — |
| 2025-09-09 | $81.22 | $84.67 | 1,285,900 | — | — |
| 2025-09-08 | $82.14 | $85.62 | 1,248,200 | — | — |
| 2025-09-05 | $81.98 | $85.46 | 1,784,500 | — | — |
| 2025-09-04 | $79.65 | $83.03 | 2,010,900 | — | — |
| 2025-09-03 | $79.48 | $82.85 | 1,870,800 | — | — |
| 2025-09-02 | $81.94 | $85.42 | 2,017,600 | — | — |
| 2025-08-29 | $83.74 | $87.29 | 3,196,500 | — | — |
| 2025-08-28 | $83.86 | $87.42 | 4,020,200 | — | — |
| 2025-08-27 | $84.00 | $87.56 | 2,890,500 | — | — |
| 2025-08-26 | $85.63 | $89.26 | 3,978,800 | — | — |
| 2025-08-25 | $86.75 | $90.43 | 1,933,300 | — | — |
| 2025-08-22 | $87.76 | $91.48 | 3,684,200 | — | — |
| 2025-08-21 | $82.09 | $85.57 | 2,652,800 | — | — |
| 2025-08-20 | $79.41 | $82.78 | 2,998,000 | — | — |
| 2025-08-19 | $80.47 | $83.88 | 2,909,100 | — | — |
| 2025-08-18 | $78.41 | $81.74 | 1,932,500 | — | — |
| 2025-08-15 | $77.12 | $80.39 | 2,142,400 | — | — |
| 2025-08-14 | $78.87 | $82.22 | 1,821,600 | — | — |
| 2025-08-13 | $79.88 | $83.27 | 1,980,100 | — | — |
| 2025-08-12 | $75.97 | $79.19 | 3,003,400 | — | — |
| 2025-08-11 | $72.03 | $75.09 | 1,917,100 | — | — |
| 2025-08-08 | $73.14 | $76.24 | 1,793,400 | — | — |
| 2025-08-07 | $73.43 | $76.55 | 1,812,200 | — | — |
| 2025-08-06 | $72.23 | $75.29 | 3,043,900 | — | — |
| 2025-08-05 | $73.34 | $76.45 | 3,024,900 | — | — |
| 2025-08-04 | $73.68 | $76.81 | 2,895,100 | — | — |
| 2025-08-01 | $75.66 | $78.87 | 5,561,100 | — | — |
| 2025-07-31 | $78.46 | $81.79 | 6,322,900 | — | — |
| 2025-07-30 | $79.34 | $82.71 | 7,788,300 | — | — |
| 2025-07-29 | $92.85 | $96.68 | 5,391,100 | — | — |
| 2025-07-28 | $92.00 | $95.80 | 3,491,500 | — | — |
| 2025-07-25 | $91.85 | $95.64 | 2,435,900 | — | — |
| 2025-07-24 | $91.12 | $94.88 | 2,430,700 | — | — |
| 2025-07-23 | $91.62 | $95.40 | 2,522,900 | — | — |
| 2025-07-22 | $92.00 | $95.80 | 2,369,600 | — | — |
| 2025-07-21 | $91.64 | $95.42 | 2,550,900 | — | — |
| 2025-07-18 | $90.75 | $94.50 | 1,960,600 | — | — |
| 2025-07-17 | $90.27 | $94.00 | 2,475,900 | — | — |
| 2025-07-16 | $87.49 | $91.10 | 1,968,300 | — | — |
| 2025-07-15 | $87.47 | $91.08 | 2,195,500 | — | — |
| 2025-07-14 | $86.23 | $89.79 | 1,646,800 | — | — |
| 2025-07-11 | $87.58 | $91.20 | 1,662,800 | — | — |
| 2025-07-10 | $88.00 | $91.63 | 2,250,000 | — | — |
| 2025-07-09 | $86.99 | $90.58 | 1,513,200 | — | — |
| 2025-07-08 | $87.02 | $90.61 | 3,014,400 | — | — |
| 2025-07-07 | $83.00 | $86.43 | 2,434,200 | — | — |
| 2025-07-03 | $86.64 | $90.22 | 1,922,900 | — | — |
| 2025-07-02 | $86.46 | $90.03 | 3,538,800 | — | — |
| 2025-07-01 | $82.34 | $85.74 | 3,226,900 | — | — |
| 2025-06-30 | $80.65 | $83.98 | 2,348,100 | — | — |
| 2025-06-27 | $82.38 | $85.78 | 5,939,300 | — | — |
| 2025-06-26 | $83.65 | $87.10 | 4,071,600 | — | — |
| 2025-06-25 | $82.15 | $85.54 | 2,661,100 | — | — |
| 2025-06-24 | $81.73 | $85.11 | 4,253,400 | — | — |
| 2025-06-23 | $75.97 | $79.11 | 2,175,700 | — | — |
| 2025-06-20 | $75.42 | $78.54 | 3,567,200 | — | — |
| 2025-06-18 | $76.24 | $79.39 | 2,754,100 | — | — |
| 2025-06-17 | $76.55 | $79.71 | 2,210,200 | — | — |
| 2025-06-16 | $78.25 | $81.48 | 3,396,000 | — | — |
| 2025-06-13 | $75.34 | $78.45 | 3,669,700 | — | — |
| 2025-06-12 | $79.62 | $82.91 | 3,378,400 | — | — |
| 2025-06-11 | $78.48 | $81.72 | 3,626,700 | — | — |
| 2025-06-10 | $79.63 | $82.92 | 5,937,500 | — | — |
| 2025-06-09 | $78.47 | $81.71 | 5,698,700 | — | — |
| 2025-06-06 | $72.92 | $75.93 | 3,757,400 | — | — |
| 2025-06-05 | $72.02 | $74.99 | 4,170,800 | — | — |
| 2025-06-04 | $72.62 | $75.62 | 3,367,900 | — | — |
| 2025-06-03 | $71.81 | $74.78 | 4,006,100 | — | — |
| 2025-06-02 | $68.38 | $71.20 | 3,625,700 | — | — |
| 2025-05-30 | $68.74 | $71.58 | 6,155,700 | — | — |
| 2025-05-29 | $72.42 | $75.41 | 3,594,700 | — | — |
| 2025-05-28 | $72.63 | $75.63 | 2,679,400 | — | — |
| 2025-05-27 | $74.93 | $78.02 | 4,190,200 | — | — |
| 2025-05-23 | $72.34 | $75.33 | 2,879,500 | — | — |
| 2025-05-22 | $73.17 | $76.19 | 2,326,800 | — | — |
| 2025-05-21 | $72.43 | $75.42 | 3,333,400 | — | — |
| 2025-05-20 | $76.27 | $79.42 | 3,008,300 | — | — |
| 2025-05-19 | $75.53 | $78.65 | 2,857,000 | — | — |
| 2025-05-16 | $78.24 | $81.47 | 2,972,700 | — | — |
| 2025-05-15 | $78.53 | $81.77 | 3,284,000 | — | — |
| 2025-05-14 | $81.78 | $85.16 | 2,432,600 | — | — |
| 2025-05-13 | $83.14 | $86.57 | 4,035,500 | — | — |
| 2025-05-12 | $82.39 | $85.79 | 7,413,500 | — | — |
| 2025-05-09 | $76.36 | $79.51 | 3,241,700 | — | — |
| 2025-05-08 | $77.08 | $80.26 | 7,647,500 | — | — |
| 2025-05-07 | $78.39 | $81.63 | 9,248,900 | — | — |
| 2025-05-06 | $83.03 | $86.46 | 3,542,800 | — | — |
| 2025-05-05 | $83.89 | $87.35 | 2,198,000 | — | — |
| 2025-05-02 | $83.41 | $86.86 | 2,901,400 | — | — |
| 2025-05-01 | $79.30 | $82.58 | 2,141,100 | — | — |
| 2025-04-30 | $79.12 | $82.39 | 1,824,600 | — | — |
| 2025-04-29 | $78.69 | $81.84 | 1,631,800 | — | — |
| 2025-04-28 | $79.85 | $83.04 | 2,290,200 | — | — |
| 2025-04-25 | $80.73 | $83.96 | 2,811,400 | — | — |
| 2025-04-24 | $79.71 | $82.90 | 4,461,000 | — | — |
| 2025-04-23 | $72.49 | $75.39 | 2,680,500 | — | — |
| 2025-04-22 | $69.33 | $72.10 | 3,033,400 | — | — |
| 2025-04-21 | $67.52 | $70.22 | 2,740,100 | — | — |
| 2025-04-17 | $68.73 | $71.48 | 2,973,900 | — | — |
| 2025-04-16 | $67.60 | $70.30 | 4,028,300 | — | — |
| 2025-04-15 | $72.10 | $74.98 | 2,023,900 | — | — |
| 2025-04-14 | $72.85 | $75.76 | 2,813,800 | — | — |
| 2025-04-11 | $69.72 | $72.51 | 3,570,400 | — | — |
| 2025-04-10 | $68.90 | $71.65 | 5,862,100 | — | — |
| 2025-04-09 | $78.48 | $81.62 | 8,433,600 | — | — |
| 2025-04-08 | $62.92 | $65.44 | 5,459,500 | — | — |
| 2025-04-07 | $66.84 | $69.51 | 7,218,700 | — | — |
| 2025-04-04 | $65.39 | $68.00 | 9,577,100 | — | — |
| 2025-04-03 | $71.94 | $74.82 | 7,347,600 | — | — |
| 2025-04-02 | $85.82 | $89.25 | 2,910,300 | — | — |
| 2025-04-01 | $86.20 | $89.65 | 2,354,200 | — | — |
| 2025-03-31 | $87.48 | $90.98 | 2,899,900 | — | — |
| 2025-03-28 | $88.74 | $92.29 | 2,803,700 | — | — |
| 2025-03-27 | $92.54 | $96.24 | 2,423,400 | — | — |
| 2025-03-26 | $92.44 | $96.14 | 3,375,800 | — | — |
| 2025-03-25 | $94.22 | $97.99 | 2,466,000 | — | — |
| 2025-03-24 | $98.32 | $102.25 | 4,834,100 | — | — |
| 2025-03-21 | $96.35 | $100.20 | 4,047,200 | — | — |
| 2025-03-20 | $99.05 | $103.01 | 2,002,500 | — | — |
| 2025-03-19 | $100.37 | $104.38 | 3,021,900 | — | — |
| 2025-03-18 | $100.15 | $104.15 | 1,414,500 | — | — |
| 2025-03-17 | $100.80 | $104.83 | 1,563,500 | — | — |
| 2025-03-14 | $98.37 | $102.30 | 1,929,300 | — | — |
| 2025-03-13 | $94.42 | $98.19 | 1,441,300 | — | — |
| 2025-03-12 | $95.31 | $99.12 | 1,940,100 | — | — |
| 2025-03-11 | $93.85 | $97.60 | 3,204,700 | — | — |
| 2025-03-10 | $97.59 | $101.49 | 3,895,300 | — | — |
| 2025-03-07 | $102.93 | $107.05 | 4,915,200 | — | — |
| 2025-03-06 | $100.27 | $104.28 | 4,946,300 | — | — |
| 2025-03-05 | $102.38 | $106.47 | 22,198,800 | — | — |
| 2025-03-04 | $98.35 | $102.28 | 4,055,400 | — | — |
| 2025-03-03 | $96.62 | $100.48 | 4,007,500 | — | — |
| 2025-02-28 | $101.22 | $105.27 | 5,501,300 | — | — |
| 2025-02-27 | $97.48 | $101.38 | 3,631,100 | — | — |
| 2025-02-26 | $103.52 | $107.66 | 1,977,500 | — | — |
| 2025-02-25 | $101.26 | $105.31 | 2,997,400 | — | — |
| 2025-02-24 | $102.30 | $106.39 | 2,449,900 | — | — |
| 2025-02-21 | $104.09 | $108.25 | 2,379,800 | — | — |
| 2025-02-20 | $107.26 | $111.55 | 1,723,600 | — | — |
| 2025-02-19 | $107.99 | $112.31 | 1,395,500 | — | — |
| 2025-02-18 | $107.45 | $111.75 | 1,971,600 | — | — |
| 2025-02-14 | $107.12 | $111.40 | 1,709,700 | — | — |
| 2025-02-13 | $108.85 | $113.20 | 1,933,600 | — | — |
| 2025-02-12 | $107.77 | $112.08 | 1,939,700 | — | — |
| 2025-02-11 | $105.74 | $109.97 | 1,975,000 | — | — |
| 2025-02-10 | $106.73 | $111.00 | 1,852,400 | — | — |
| 2025-02-07 | $106.52 | $110.78 | 2,404,100 | — | — |
| 2025-02-06 | $109.53 | $113.91 | 3,143,100 | — | — |
| 2025-02-05 | $103.90 | $108.05 | 3,413,400 | — | — |
| 2025-02-04 | $101.19 | $105.24 | 2,455,400 | — | — |
| 2025-02-03 | $99.46 | $103.44 | 2,006,700 | — | — |
| 2025-01-31 | $101.54 | $105.60 | 2,030,000 | — | — |
| 2025-01-30 | $101.73 | $105.80 | 2,471,500 | — | — |
| 2025-01-29 | $98.00 | $101.92 | 1,972,700 | — | — |
| 2025-01-28 | $97.36 | $101.15 | 2,566,700 | — | — |
| 2025-01-27 | $98.52 | $102.35 | 4,383,400 | — | — |
| 2025-01-24 | $104.19 | $108.24 | 2,989,300 | — | — |
| 2025-01-23 | $105.88 | $110.00 | 2,840,200 | — | — |
| 2025-01-22 | $107.19 | $111.36 | 1,937,900 | — | — |
| 2025-01-21 | $106.73 | $110.88 | 5,382,200 | — | — |
| 2025-01-17 | $106.38 | $110.52 | 2,067,600 | — | — |
| 2025-01-16 | $104.91 | $108.99 | 2,459,100 | — | — |
| 2025-01-15 | $101.93 | $105.90 | 2,080,500 | — | — |
| 2025-01-14 | $99.50 | $103.37 | 2,385,300 | — | — |
| 2025-01-13 | $98.26 | $102.08 | 1,949,400 | — | — |
| 2025-01-10 | $98.92 | $102.77 | 1,794,000 | — | — |
| 2025-01-08 | $99.76 | $103.64 | 1,229,700 | — | — |
| 2025-01-07 | $101.03 | $104.96 | 1,675,800 | — | — |
| 2025-01-06 | $102.51 | $106.50 | 2,329,200 | — | — |
| 2025-01-03 | $100.60 | $104.51 | 1,435,100 | — | — |
| 2025-01-02 | $97.23 | $101.01 | 1,972,900 | — | — |