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
- 2000-03-27 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 | $85.25 | $85.25 | 1,569,600 | — | — |
| 2025-12-30 | $86.20 | $86.20 | 1,635,500 | — | — |
| 2025-12-29 | $86.94 | $86.94 | 1,600,800 | — | — |
| 2025-12-26 | $86.85 | $86.85 | 914,900 | — | — |
| 2025-12-24 | $86.29 | $86.29 | 704,800 | — | — |
| 2025-12-23 | $86.23 | $86.23 | 1,743,000 | — | — |
| 2025-12-22 | $86.53 | $86.53 | 2,412,500 | — | — |
| 2025-12-19 | $85.66 | $85.66 | 7,253,400 | — | — |
| 2025-12-18 | $84.80 | $84.80 | 3,021,000 | — | — |
| 2025-12-17 | $84.84 | $84.84 | 3,900,300 | — | — |
| 2025-12-16 | $85.32 | $85.32 | 5,949,900 | — | — |
| 2025-12-15 | $83.38 | $83.38 | 4,014,700 | — | — |
| 2025-12-12 | $83.08 | $83.08 | 2,855,700 | — | — |
| 2025-12-11 | $84.24 | $84.24 | 2,104,100 | — | — |
| 2025-12-10 | $83.92 | $83.92 | 2,898,600 | — | — |
| 2025-12-09 | $83.28 | $83.28 | 2,412,600 | — | — |
| 2025-12-08 | $84.32 | $84.32 | 3,579,300 | — | — |
| 2025-12-05 | $86.19 | $86.19 | 3,461,300 | — | — |
| 2025-12-04 | $85.78 | $85.78 | 3,612,700 | — | — |
| 2025-12-03 | $83.98 | $83.98 | 2,271,400 | — | — |
| 2025-12-02 | $84.71 | $84.71 | 3,339,400 | — | — |
| 2025-12-01 | $85.27 | $85.27 | 2,644,500 | — | — |
| 2025-11-28 | $86.67 | $86.67 | 1,345,300 | — | — |
| 2025-11-26 | $86.75 | $86.75 | 2,176,000 | — | — |
| 2025-11-25 | $86.82 | $86.82 | 3,156,700 | — | — |
| 2025-11-24 | $84.71 | $84.71 | 7,729,200 | — | — |
| 2025-11-21 | $85.13 | $85.13 | 4,848,900 | — | — |
| 2025-11-20 | $84.09 | $84.09 | 3,595,000 | — | — |
| 2025-11-19 | $86.02 | $86.02 | 4,473,300 | — | — |
| 2025-11-18 | $84.04 | $84.04 | 3,334,000 | — | — |
| 2025-11-17 | $84.74 | $84.74 | 3,798,500 | — | — |
| 2025-11-14 | $86.30 | $86.30 | 3,269,800 | — | — |
| 2025-11-13 | $86.11 | $86.11 | 4,444,700 | — | — |
| 2025-11-12 | $85.58 | $85.58 | 3,052,800 | — | — |
| 2025-11-11 | $85.16 | $85.16 | 2,639,700 | — | — |
| 2025-11-10 | $84.08 | $84.08 | 3,140,300 | — | — |
| 2025-11-07 | $83.39 | $83.39 | 3,160,200 | — | — |
| 2025-11-06 | $82.44 | $82.44 | 3,137,900 | — | — |
| 2025-11-05 | $82.84 | $82.84 | 3,880,600 | — | — |
| 2025-11-04 | $84.15 | $84.15 | 4,557,500 | — | — |
| 2025-11-03 | $83.07 | $83.07 | 6,170,500 | — | — |
| 2025-10-31 | $82.45 | $82.45 | 11,511,900 | — | — |
| 2025-10-30 | $83.48 | $83.48 | 6,525,200 | — | — |
| 2025-10-29 | $82.69 | $82.69 | 6,199,000 | — | — |
| 2025-10-28 | $82.19 | $82.19 | 9,813,900 | — | — |
| 2025-10-27 | $80.82 | $80.82 | 13,100,200 | — | — |
| 2025-10-24 | $76.10 | $76.10 | 3,165,700 | — | — |
| 2025-10-23 | $76.53 | $76.53 | 3,145,800 | — | — |
| 2025-10-22 | $76.84 | $76.84 | 6,028,100 | — | — |
| 2025-10-21 | $76.02 | $76.02 | 3,792,200 | — | — |
| 2025-10-20 | $75.29 | $75.29 | 4,179,000 | — | — |
| 2025-10-17 | $74.64 | $74.64 | 4,955,600 | — | — |
| 2025-10-16 | $72.65 | $72.65 | 2,634,800 | — | — |
| 2025-10-15 | $72.93 | $72.93 | 4,330,000 | — | — |
| 2025-10-14 | $73.36 | $73.36 | 3,508,600 | — | — |
| 2025-10-13 | $72.95 | $72.95 | 3,937,500 | — | — |
| 2025-10-10 | $73.94 | $73.94 | 3,757,600 | — | — |
| 2025-10-09 | $75.19 | $75.19 | 3,181,000 | — | — |
| 2025-10-08 | $75.74 | $75.74 | 5,601,300 | — | — |
| 2025-10-07 | $76.72 | $76.72 | 2,994,000 | — | — |
| 2025-10-06 | $76.56 | $76.56 | 2,882,100 | — | — |
| 2025-10-03 | $77.07 | $77.07 | 4,620,300 | — | — |
| 2025-10-02 | $76.65 | $76.65 | 3,768,500 | — | — |
| 2025-10-01 | $76.31 | $76.31 | 5,994,600 | — | — |
| 2025-09-30 | $77.77 | $77.77 | 3,783,900 | — | — |
| 2025-09-29 | $77.19 | $77.19 | 4,909,200 | — | — |
| 2025-09-26 | $76.25 | $76.25 | 4,471,000 | — | — |
| 2025-09-25 | $75.27 | $75.27 | 6,333,000 | — | — |
| 2025-09-24 | $74.66 | $74.66 | 3,491,000 | — | — |
| 2025-09-23 | $74.57 | $74.57 | 5,424,100 | — | — |
| 2025-09-22 | $73.75 | $73.75 | 3,670,300 | — | — |
| 2025-09-19 | $74.41 | $74.41 | 8,177,900 | — | — |
| 2025-09-18 | $74.55 | $74.55 | 8,316,400 | — | — |
| 2025-09-17 | $75.20 | $75.20 | 4,845,300 | — | — |
| 2025-09-16 | $75.09 | $75.09 | 5,156,300 | — | — |
| 2025-09-15 | $76.05 | $76.05 | 3,734,300 | — | — |
| 2025-09-12 | $77.57 | $77.57 | 6,301,600 | — | — |
| 2025-09-11 | $78.01 | $78.01 | 4,606,700 | — | — |
| 2025-09-10 | $78.28 | $78.28 | 3,943,900 | — | — |
| 2025-09-09 | $79.80 | $79.80 | 2,417,900 | — | — |
| 2025-09-08 | $80.21 | $80.21 | 3,183,800 | — | — |
| 2025-09-05 | $80.94 | $80.94 | 2,283,300 | — | — |
| 2025-09-04 | $80.96 | $80.96 | 2,648,800 | — | — |
| 2025-09-03 | $81.22 | $81.22 | 3,396,300 | — | — |
| 2025-09-02 | $81.77 | $81.77 | 3,488,000 | — | — |
| 2025-08-29 | $81.34 | $81.34 | 2,743,800 | — | — |
| 2025-08-28 | $81.23 | $81.23 | 3,477,000 | — | — |
| 2025-08-27 | $80.90 | $80.90 | 3,026,200 | — | — |
| 2025-08-26 | $81.27 | $81.27 | 4,957,900 | — | — |
| 2025-08-25 | $80.86 | $80.86 | 4,393,000 | — | — |
| 2025-08-22 | $81.83 | $81.83 | 3,076,100 | — | — |
| 2025-08-21 | $81.16 | $81.16 | 7,510,400 | — | — |
| 2025-08-20 | $81.39 | $81.39 | 5,058,600 | — | — |
| 2025-08-19 | $78.93 | $78.93 | 4,793,800 | — | — |
| 2025-08-18 | $78.30 | $78.30 | 4,287,700 | — | — |
| 2025-08-15 | $78.26 | $78.26 | 2,620,500 | — | — |
| 2025-08-14 | $78.18 | $78.18 | 2,811,000 | — | — |
| 2025-08-13 | $77.68 | $77.68 | 3,477,200 | — | — |
| 2025-08-12 | $76.93 | $76.93 | 3,630,900 | — | — |
| 2025-08-11 | $78.16 | $78.16 | 2,884,700 | — | — |
| 2025-08-08 | $78.35 | $78.35 | 2,877,400 | — | — |
| 2025-08-07 | $77.93 | $77.93 | 3,238,600 | — | — |
| 2025-08-06 | $78.61 | $78.61 | 3,963,700 | — | — |
| 2025-08-05 | $79.24 | $79.24 | 4,047,100 | — | — |
| 2025-08-04 | $80.09 | $80.09 | 3,171,800 | — | — |
| 2025-08-01 | $79.33 | $79.33 | 3,152,900 | — | — |
| 2025-07-31 | $79.31 | $79.31 | 5,077,100 | — | — |
| 2025-07-30 | $81.16 | $81.16 | 5,834,200 | — | — |
| 2025-07-29 | $80.47 | $80.47 | 6,361,600 | — | — |
| 2025-07-28 | $78.49 | $78.49 | 6,024,500 | — | — |
| 2025-07-25 | $80.00 | $80.00 | 15,656,700 | — | — |
| 2025-07-24 | $75.80 | $75.80 | 7,545,800 | — | — |
| 2025-07-23 | $76.91 | $76.91 | 5,237,300 | — | — |
| 2025-07-22 | $76.30 | $76.30 | 4,867,600 | — | — |
| 2025-07-21 | $76.56 | $76.56 | 2,869,100 | — | — |
| 2025-07-18 | $76.49 | $76.49 | 4,816,600 | — | — |
| 2025-07-17 | $76.18 | $76.18 | 4,140,700 | — | — |
| 2025-07-16 | $76.14 | $76.14 | 5,066,400 | — | — |
| 2025-07-15 | $76.81 | $76.81 | 3,990,900 | — | — |
| 2025-07-14 | $78.28 | $78.28 | 4,845,100 | — | — |
| 2025-07-11 | $78.05 | $78.05 | 3,780,200 | — | — |
| 2025-07-10 | $78.80 | $78.80 | 4,298,300 | — | — |
| 2025-07-09 | $77.19 | $77.19 | 2,635,600 | — | — |
| 2025-07-08 | $76.39 | $76.39 | 2,412,000 | — | — |
| 2025-07-07 | $76.69 | $76.69 | 2,503,600 | — | — |
| 2025-07-03 | $76.79 | $76.79 | 1,679,400 | — | — |
| 2025-07-02 | $77.02 | $77.02 | 3,082,700 | — | — |
| 2025-07-01 | $77.18 | $77.18 | 3,143,200 | — | — |
| 2025-06-30 | $78.21 | $78.21 | 3,098,900 | — | — |
| 2025-06-27 | $78.21 | $78.21 | 6,205,600 | — | — |
| 2025-06-26 | $77.15 | $77.15 | 4,814,200 | — | — |
| 2025-06-25 | $76.97 | $76.97 | 3,724,600 | — | — |
| 2025-06-24 | $75.85 | $75.85 | 4,651,000 | — | — |
| 2025-06-23 | $75.32 | $75.32 | 3,796,200 | — | — |
| 2025-06-20 | $73.83 | $73.83 | 7,031,000 | — | — |
| 2025-06-18 | $73.98 | $73.98 | 3,983,300 | — | — |
| 2025-06-17 | $73.27 | $73.27 | 3,037,400 | — | — |
| 2025-06-16 | $74.82 | $74.82 | 2,925,600 | — | — |
| 2025-06-13 | $75.15 | $75.15 | 2,661,800 | — | — |
| 2025-06-12 | $75.89 | $75.89 | 2,851,300 | — | — |
| 2025-06-11 | $75.47 | $75.47 | 4,874,500 | — | — |
| 2025-06-10 | $75.80 | $75.80 | 2,911,800 | — | — |
| 2025-06-09 | $76.36 | $76.36 | 2,492,000 | — | — |
| 2025-06-06 | $77.52 | $77.52 | 2,633,900 | — | — |
| 2025-06-05 | $77.77 | $77.77 | 2,308,000 | — | — |
| 2025-06-04 | $77.85 | $77.85 | 3,444,000 | — | — |
| 2025-06-03 | $77.72 | $77.72 | 4,093,400 | — | — |
| 2025-06-02 | $78.10 | $78.10 | 3,374,800 | — | — |
| 2025-05-30 | $78.22 | $78.22 | 9,048,500 | — | — |
| 2025-05-29 | $77.73 | $77.73 | 4,110,800 | — | — |
| 2025-05-28 | $76.66 | $76.66 | 6,036,600 | — | — |
| 2025-05-27 | $76.22 | $76.22 | 3,499,400 | — | — |
| 2025-05-23 | $74.99 | $74.99 | 3,738,100 | — | — |
| 2025-05-22 | $74.79 | $74.79 | 4,287,200 | — | — |
| 2025-05-21 | $76.10 | $76.10 | 4,413,000 | — | — |
| 2025-05-20 | $77.83 | $77.83 | 5,333,200 | — | — |
| 2025-05-19 | $78.04 | $78.04 | 5,518,500 | — | — |
| 2025-05-16 | $78.00 | $78.00 | 4,985,800 | — | — |
| 2025-05-15 | $76.88 | $76.88 | 4,542,600 | — | — |
| 2025-05-14 | $76.75 | $76.75 | 7,672,100 | — | — |
| 2025-05-13 | $75.50 | $75.50 | 5,657,600 | — | — |
| 2025-05-12 | $74.80 | $74.80 | 3,789,000 | — | — |
| 2025-05-09 | $73.68 | $73.68 | 3,814,700 | — | — |
| 2025-05-08 | $74.63 | $74.63 | 3,743,900 | — | — |
| 2025-05-07 | $75.04 | $75.04 | 2,420,000 | — | — |
| 2025-05-06 | $74.92 | $74.92 | 2,433,700 | — | — |
| 2025-05-05 | $75.11 | $75.11 | 2,457,600 | — | — |
| 2025-05-02 | $75.65 | $75.65 | 3,286,800 | — | — |
| 2025-05-01 | $75.18 | $75.18 | 5,139,700 | — | — |
| 2025-04-30 | $75.49 | $75.49 | 4,900,100 | — | — |
| 2025-04-29 | $76.28 | $76.28 | 4,491,200 | — | — |
| 2025-04-28 | $75.54 | $75.54 | 5,001,900 | — | — |
| 2025-04-25 | $76.04 | $76.04 | 6,330,200 | — | — |
| 2025-04-24 | $75.13 | $75.13 | 11,705,300 | — | — |
| 2025-04-23 | $70.46 | $70.46 | 7,500,100 | — | — |
| 2025-04-22 | $70.60 | $70.60 | 3,005,600 | — | — |
| 2025-04-21 | $69.20 | $69.20 | 3,767,400 | — | — |
| 2025-04-17 | $71.53 | $71.53 | 3,252,300 | — | — |
| 2025-04-16 | $71.20 | $71.20 | 4,222,100 | — | — |
| 2025-04-15 | $70.76 | $70.76 | 3,669,200 | — | — |
| 2025-04-14 | $69.87 | $69.87 | 3,576,200 | — | — |
| 2025-04-11 | $69.40 | $69.40 | 4,890,100 | — | — |
| 2025-04-10 | $68.26 | $68.26 | 5,423,500 | — | — |
| 2025-04-09 | $69.90 | $69.90 | 8,766,400 | — | — |
| 2025-04-08 | $67.07 | $67.07 | 5,839,400 | — | — |
| 2025-04-07 | $69.00 | $69.00 | 5,654,500 | — | — |
| 2025-04-04 | $69.36 | $69.36 | 7,511,800 | — | — |
| 2025-04-03 | $72.98 | $72.98 | 6,930,500 | — | — |
| 2025-04-02 | $72.05 | $72.05 | 2,865,300 | — | — |
| 2025-04-01 | $71.87 | $71.87 | 3,130,400 | — | — |
| 2025-03-31 | $72.48 | $72.48 | 5,036,100 | — | — |
| 2025-03-28 | $70.91 | $70.91 | 4,513,900 | — | — |
| 2025-03-27 | $71.19 | $71.19 | 3,079,200 | — | — |
| 2025-03-26 | $71.09 | $71.09 | 3,487,900 | — | — |
| 2025-03-25 | $71.24 | $71.24 | 6,112,400 | — | — |
| 2025-03-24 | $71.35 | $71.35 | 3,603,100 | — | — |
| 2025-03-21 | $70.46 | $70.46 | 7,144,400 | — | — |
| 2025-03-20 | $70.95 | $70.95 | 4,052,900 | — | — |
| 2025-03-19 | $70.90 | $70.90 | 5,201,500 | — | — |
| 2025-03-18 | $70.34 | $70.34 | 3,717,500 | — | — |
| 2025-03-17 | $70.63 | $70.63 | 5,653,000 | — | — |
| 2025-03-14 | $69.29 | $69.29 | 3,587,100 | — | — |
| 2025-03-13 | $67.95 | $67.95 | 5,694,600 | — | — |
| 2025-03-12 | $68.51 | $68.51 | 5,312,300 | — | — |
| 2025-03-11 | $68.39 | $68.39 | 4,250,100 | — | — |
| 2025-03-10 | $68.53 | $68.53 | 4,773,200 | — | — |
| 2025-03-07 | $70.33 | $70.33 | 5,207,600 | — | — |
| 2025-03-06 | $71.80 | $71.80 | 5,028,700 | — | — |
| 2025-03-05 | $72.85 | $72.85 | 4,821,900 | — | — |
| 2025-03-04 | $71.38 | $71.38 | 6,279,900 | — | — |
| 2025-03-03 | $71.39 | $71.39 | 3,174,000 | — | — |
| 2025-02-28 | $71.62 | $71.62 | 5,955,800 | — | — |
| 2025-02-27 | $71.40 | $71.40 | 2,993,200 | — | — |
| 2025-02-26 | $71.96 | $71.96 | 2,316,100 | — | — |
| 2025-02-25 | $71.45 | $71.45 | 6,406,800 | — | — |
| 2025-02-24 | $72.76 | $72.76 | 5,725,400 | — | — |
| 2025-02-21 | $73.30 | $73.30 | 2,843,700 | — | — |
| 2025-02-20 | $74.71 | $74.71 | 2,517,500 | — | — |
| 2025-02-19 | $74.67 | $74.67 | 3,023,300 | — | — |
| 2025-02-18 | $75.67 | $75.67 | 4,937,900 | — | — |
| 2025-02-14 | $76.19 | $76.19 | 3,899,200 | — | — |
| 2025-02-13 | $76.00 | $76.00 | 4,771,400 | — | — |
| 2025-02-12 | $75.82 | $75.82 | 9,353,000 | — | — |
| 2025-02-11 | $70.91 | $70.91 | 3,464,600 | — | — |
| 2025-02-10 | $71.10 | $71.10 | 2,743,500 | — | — |
| 2025-02-07 | $70.35 | $70.35 | 3,695,700 | — | — |
| 2025-02-06 | $70.99 | $70.99 | 4,179,100 | — | — |
| 2025-02-05 | $72.10 | $72.10 | 3,772,700 | — | — |
| 2025-02-04 | $71.33 | $71.33 | 3,852,500 | — | — |
| 2025-02-03 | $71.38 | $71.38 | 3,410,500 | — | — |
| 2025-01-31 | $72.45 | $72.45 | 3,237,500 | — | — |
| 2025-01-30 | $73.22 | $73.22 | 4,946,200 | — | — |
| 2025-01-29 | $71.13 | $71.13 | 4,669,900 | — | — |
| 2025-01-28 | $72.56 | $72.56 | 7,623,800 | — | — |
| 2025-01-27 | $69.20 | $69.20 | 5,171,000 | — | — |
| 2025-01-24 | $68.99 | $68.99 | 5,528,200 | — | — |
| 2025-01-23 | $68.93 | $68.93 | 5,221,000 | — | — |
| 2025-01-22 | $69.04 | $69.04 | 6,023,600 | — | — |
| 2025-01-21 | $69.97 | $69.97 | 4,786,300 | — | — |
| 2025-01-17 | $69.78 | $69.78 | 5,031,200 | — | — |
| 2025-01-16 | $69.86 | $69.86 | 5,723,600 | — | — |
| 2025-01-15 | $70.28 | $70.28 | 3,519,300 | — | — |
| 2025-01-14 | $71.04 | $71.04 | 3,228,800 | — | — |
| 2025-01-13 | $71.09 | $71.09 | 5,366,700 | — | — |
| 2025-01-10 | $73.42 | $73.42 | 3,473,400 | — | — |
| 2025-01-08 | $74.15 | $74.15 | 3,446,900 | — | — |
| 2025-01-07 | $73.64 | $73.64 | 3,093,900 | — | — |
| 2025-01-06 | $73.54 | $73.54 | 4,102,500 | — | — |
| 2025-01-03 | $73.91 | $73.91 | 3,997,400 | — | — |
| 2025-01-02 | $72.59 | $72.59 | 5,547,700 | — | — |