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
- 2012-08-13 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 | $64.61 | $82.17 | 936,000 | — | — |
| 2025-12-30 | $64.92 | $82.57 | 1,008,800 | — | — |
| 2025-12-29 | $65.02 | $82.69 | 1,435,800 | — | — |
| 2025-12-26 | $65.22 | $82.95 | 1,190,600 | — | — |
| 2025-12-24 | $64.99 | $82.66 | 637,900 | — | — |
| 2025-12-23 | $65.60 | $83.43 | 1,528,200 | — | — |
| 2025-12-22 | $64.89 | $82.53 | 2,545,800 | — | — |
| 2025-12-19 | $66.39 | $84.44 | 62,023,100 | — | — |
| 2025-12-18 | $66.48 | $84.55 | 3,320,700 | — | — |
| 2025-12-17 | $66.17 | $84.16 | 2,688,300 | — | — |
| 2025-12-16 | $67.47 | $85.81 | 2,474,100 | — | — |
| 2025-12-15 | $67.45 | $85.78 | 3,454,900 | — | — |
| 2025-12-12 | $66.75 | $84.89 | 1,615,500 | — | — |
| 2025-12-11 | $66.75 | $84.89 | 1,623,600 | — | — |
| 2025-12-10 | $66.32 | $84.35 | 886,100 | — | — |
| 2025-12-09 | $66.45 | $84.51 | 817,400 | — | — |
| 2025-12-08 | $66.68 | $84.80 | 2,313,200 | — | — |
| 2025-12-05 | $66.03 | $83.98 | 852,800 | — | — |
| 2025-12-04 | $66.08 | $84.04 | 989,700 | — | — |
| 2025-12-03 | $66.59 | $84.58 | 856,700 | — | — |
| 2025-12-02 | $65.33 | $82.98 | 746,800 | — | — |
| 2025-12-01 | $64.81 | $82.31 | 988,600 | — | — |
| 2025-11-28 | $65.81 | $83.59 | 904,300 | — | — |
| 2025-11-26 | $65.77 | $83.53 | 1,258,900 | — | — |
| 2025-11-25 | $65.42 | $83.09 | 855,900 | — | — |
| 2025-11-24 | $64.99 | $82.54 | 1,072,900 | — | — |
| 2025-11-21 | $62.58 | $79.48 | 913,700 | — | — |
| 2025-11-20 | $62.61 | $79.52 | 1,008,400 | — | — |
| 2025-11-19 | $62.72 | $79.66 | 718,800 | — | — |
| 2025-11-18 | $62.65 | $79.57 | 1,131,400 | — | — |
| 2025-11-17 | $63.04 | $80.07 | 660,300 | — | — |
| 2025-11-14 | $63.69 | $80.89 | 1,112,600 | — | — |
| 2025-11-13 | $64.47 | $81.88 | 839,500 | — | — |
| 2025-11-12 | $64.74 | $82.23 | 748,800 | — | — |
| 2025-11-11 | $63.51 | $80.66 | 847,200 | — | — |
| 2025-11-10 | $63.85 | $81.10 | 1,301,100 | — | — |
| 2025-11-07 | $63.34 | $80.45 | 1,093,000 | — | — |
| 2025-11-06 | $63.95 | $81.22 | 1,657,000 | — | — |
| 2025-11-05 | $64.58 | $82.02 | 1,344,800 | — | — |
| 2025-11-04 | $62.78 | $79.74 | 1,099,500 | — | — |
| 2025-11-03 | $62.42 | $79.28 | 1,019,200 | — | — |
| 2025-10-31 | $61.73 | $78.40 | 1,192,100 | — | — |
| 2025-10-30 | $62.67 | $79.60 | 933,200 | — | — |
| 2025-10-29 | $63.06 | $80.09 | 1,401,400 | — | — |
| 2025-10-28 | $63.87 | $81.12 | 1,094,900 | — | — |
| 2025-10-27 | $64.85 | $82.37 | 832,300 | — | — |
| 2025-10-24 | $64.40 | $81.79 | 1,225,300 | — | — |
| 2025-10-23 | $63.57 | $80.04 | 743,000 | — | — |
| 2025-10-22 | $63.04 | $79.37 | 801,100 | — | — |
| 2025-10-21 | $63.16 | $79.52 | 797,100 | — | — |
| 2025-10-20 | $63.29 | $79.68 | 830,200 | — | — |
| 2025-10-17 | $63.46 | $79.90 | 1,159,000 | — | — |
| 2025-10-16 | $63.10 | $79.44 | 1,627,100 | — | — |
| 2025-10-15 | $61.60 | $77.56 | 1,745,400 | — | — |
| 2025-10-14 | $62.15 | $78.24 | 1,870,700 | — | — |
| 2025-10-13 | $60.70 | $76.42 | 1,232,600 | — | — |
| 2025-10-10 | $60.22 | $75.82 | 1,273,900 | — | — |
| 2025-10-09 | $59.86 | $75.37 | 996,100 | — | — |
| 2025-10-08 | $60.96 | $76.75 | 1,063,400 | — | — |
| 2025-10-07 | $60.36 | $75.99 | 921,100 | — | — |
| 2025-10-06 | $60.26 | $75.87 | 841,500 | — | — |
| 2025-10-03 | $59.80 | $75.29 | 893,100 | — | — |
| 2025-10-02 | $59.98 | $75.52 | 1,084,200 | — | — |
| 2025-10-01 | $58.52 | $73.68 | 914,300 | — | — |
| 2025-09-30 | $58.60 | $73.78 | 930,700 | — | — |
| 2025-09-29 | $57.27 | $72.10 | 750,500 | — | — |
| 2025-09-26 | $56.55 | $71.20 | 450,700 | — | — |
| 2025-09-25 | $55.77 | $70.22 | 485,700 | — | — |
| 2025-09-24 | $56.79 | $71.50 | 498,000 | — | — |
| 2025-09-23 | $57.32 | $72.17 | 608,400 | — | — |
| 2025-09-22 | $58.56 | $73.73 | 640,500 | — | — |
| 2025-09-19 | $57.65 | $72.58 | 681,100 | — | — |
| 2025-09-18 | $58.19 | $73.26 | 319,600 | — | — |
| 2025-09-17 | $58.00 | $73.02 | 407,700 | — | — |
| 2025-09-16 | $57.33 | $72.18 | 283,800 | — | — |
| 2025-09-15 | $57.48 | $72.37 | 295,800 | — | — |
| 2025-09-12 | $57.57 | $72.48 | 398,700 | — | — |
| 2025-09-11 | $57.28 | $72.12 | 536,900 | — | — |
| 2025-09-10 | $56.33 | $70.92 | 577,600 | — | — |
| 2025-09-09 | $55.31 | $69.64 | 522,900 | — | — |
| 2025-09-08 | $56.04 | $70.56 | 935,300 | — | — |
| 2025-09-05 | $55.75 | $70.19 | 370,200 | — | — |
| 2025-09-04 | $54.97 | $69.21 | 353,400 | — | — |
| 2025-09-03 | $53.81 | $67.75 | 391,400 | — | — |
| 2025-09-02 | $53.65 | $67.55 | 352,700 | — | — |
| 2025-08-29 | $54.83 | $69.03 | 210,100 | — | — |
| 2025-08-28 | $55.10 | $69.37 | 210,200 | — | — |
| 2025-08-27 | $54.56 | $68.69 | 213,700 | — | — |
| 2025-08-26 | $54.62 | $68.77 | 244,900 | — | — |
| 2025-08-25 | $54.61 | $68.76 | 485,300 | — | — |
| 2025-08-22 | $55.97 | $70.47 | 369,500 | — | — |
| 2025-08-21 | $55.02 | $69.27 | 499,000 | — | — |
| 2025-08-20 | $55.40 | $69.75 | 362,400 | — | — |
| 2025-08-19 | $54.62 | $68.77 | 425,400 | — | — |
| 2025-08-18 | $55.24 | $69.55 | 476,400 | — | — |
| 2025-08-15 | $54.85 | $69.06 | 313,700 | — | — |
| 2025-08-14 | $54.65 | $68.81 | 504,000 | — | — |
| 2025-08-13 | $54.31 | $68.38 | 424,700 | — | — |
| 2025-08-12 | $53.72 | $67.64 | 435,500 | — | — |
| 2025-08-11 | $52.84 | $66.53 | 310,900 | — | — |
| 2025-08-08 | $52.50 | $66.10 | 240,200 | — | — |
| 2025-08-07 | $52.66 | $66.30 | 309,200 | — | — |
| 2025-08-06 | $52.10 | $65.60 | 242,800 | — | — |
| 2025-08-05 | $51.91 | $65.36 | 306,500 | — | — |
| 2025-08-04 | $51.59 | $64.95 | 245,100 | — | — |
| 2025-08-01 | $51.18 | $64.44 | 351,100 | — | — |
| 2025-07-31 | $51.10 | $64.34 | 298,900 | — | — |
| 2025-07-30 | $51.97 | $65.43 | 239,800 | — | — |
| 2025-07-29 | $52.57 | $66.19 | 155,500 | — | — |
| 2025-07-28 | $52.12 | $65.62 | 217,100 | — | — |
| 2025-07-25 | $53.39 | $67.22 | 220,500 | — | — |
| 2025-07-24 | $53.86 | $67.81 | 213,300 | — | — |
| 2025-07-23 | $53.91 | $67.87 | 179,200 | — | — |
| 2025-07-22 | $53.03 | $66.77 | 165,100 | — | — |
| 2025-07-21 | $52.89 | $66.59 | 222,400 | — | — |
| 2025-07-18 | $53.12 | $66.88 | 160,500 | — | — |
| 2025-07-17 | $52.53 | $66.14 | 197,300 | — | — |
| 2025-07-16 | $52.84 | $66.53 | 165,400 | — | — |
| 2025-07-15 | $52.00 | $65.47 | 178,500 | — | — |
| 2025-07-14 | $52.51 | $66.11 | 210,600 | — | — |
| 2025-07-11 | $52.57 | $66.19 | 126,800 | — | — |
| 2025-07-10 | $52.32 | $65.87 | 148,100 | — | — |
| 2025-07-09 | $52.84 | $66.53 | 125,000 | — | — |
| 2025-07-08 | $52.59 | $66.21 | 162,200 | — | — |
| 2025-07-07 | $52.52 | $66.12 | 145,200 | — | — |
| 2025-07-03 | $53.02 | $66.75 | 184,900 | — | — |
| 2025-07-02 | $52.95 | $66.67 | 162,500 | — | — |
| 2025-07-01 | $53.38 | $67.21 | 155,000 | — | — |
| 2025-06-30 | $53.57 | $67.45 | 95,600 | — | — |
| 2025-06-27 | $53.26 | $67.06 | 146,600 | — | — |
| 2025-06-26 | $52.78 | $66.45 | 155,700 | — | — |
| 2025-06-25 | $52.25 | $65.78 | 250,400 | — | — |
| 2025-06-24 | $52.10 | $65.60 | 145,000 | — | — |
| 2025-06-23 | $51.27 | $64.55 | 143,900 | — | — |
| 2025-06-20 | $50.26 | $63.28 | 276,800 | — | — |
| 2025-06-18 | $50.58 | $63.68 | 141,200 | — | — |
| 2025-06-17 | $50.71 | $63.85 | 107,700 | — | — |
| 2025-06-16 | $51.45 | $64.78 | 82,600 | — | — |
| 2025-06-13 | $51.27 | $64.55 | 94,900 | — | — |
| 2025-06-12 | $51.89 | $65.33 | 126,100 | — | — |
| 2025-06-11 | $51.24 | $64.51 | 205,700 | — | — |
| 2025-06-10 | $51.67 | $65.05 | 178,500 | — | — |
| 2025-06-09 | $50.96 | $64.16 | 156,200 | — | — |
| 2025-06-06 | $51.37 | $64.68 | 206,800 | — | — |
| 2025-06-05 | $51.29 | $64.58 | 116,600 | — | — |
| 2025-06-04 | $51.23 | $64.50 | 125,500 | — | — |
| 2025-06-03 | $50.99 | $64.20 | 181,200 | — | — |
| 2025-06-02 | $52.09 | $65.58 | 107,800 | — | — |
| 2025-05-30 | $51.30 | $64.59 | 94,700 | — | — |
| 2025-05-29 | $51.52 | $64.87 | 138,000 | — | — |
| 2025-05-28 | $51.55 | $64.90 | 152,400 | — | — |
| 2025-05-27 | $51.90 | $65.34 | 221,800 | — | — |
| 2025-05-23 | $52.18 | $65.70 | 103,200 | — | — |
| 2025-05-22 | $52.24 | $65.77 | 109,100 | — | — |
| 2025-05-21 | $52.58 | $65.75 | 87,500 | — | — |
| 2025-05-20 | $52.63 | $65.81 | 95,700 | — | — |
| 2025-05-19 | $51.04 | $63.82 | 88,600 | — | — |
| 2025-05-16 | $50.93 | $63.68 | 230,400 | — | — |
| 2025-05-15 | $50.03 | $62.56 | 211,100 | — | — |
| 2025-05-14 | $51.00 | $63.77 | 197,900 | — | — |
| 2025-05-13 | $48.52 | $60.67 | 202,000 | — | — |
| 2025-05-12 | $48.93 | $61.18 | 283,600 | — | — |
| 2025-05-09 | $49.44 | $61.82 | 166,200 | — | — |
| 2025-05-08 | $48.92 | $61.17 | 170,000 | — | — |
| 2025-05-07 | $49.43 | $61.81 | 113,400 | — | — |
| 2025-05-06 | $49.29 | $61.63 | 136,900 | — | — |
| 2025-05-05 | $49.52 | $61.92 | 132,200 | — | — |
| 2025-05-02 | $49.77 | $62.23 | 139,400 | — | — |
| 2025-05-01 | $49.19 | $61.51 | 41,300 | — | — |
| 2025-04-30 | $49.65 | $62.08 | 140,400 | — | — |
| 2025-04-29 | $48.41 | $60.53 | 185,200 | — | — |
| 2025-04-28 | $48.71 | $60.90 | 159,700 | — | — |
| 2025-04-25 | $48.38 | $60.49 | 116,100 | — | — |
| 2025-04-24 | $47.84 | $59.82 | 188,000 | — | — |
| 2025-04-23 | $46.12 | $57.66 | 117,500 | — | — |
| 2025-04-22 | $46.17 | $57.73 | 121,000 | — | — |
| 2025-04-21 | $44.96 | $56.22 | 50,900 | — | — |
| 2025-04-17 | $45.95 | $57.46 | 91,700 | — | — |
| 2025-04-16 | $45.11 | $56.40 | 104,400 | — | — |
| 2025-04-15 | $44.97 | $56.23 | 121,000 | — | — |
| 2025-04-14 | $44.60 | $55.77 | 126,600 | — | — |
| 2025-04-11 | $44.25 | $55.33 | 195,000 | — | — |
| 2025-04-10 | $44.32 | $55.42 | 111,000 | — | — |
| 2025-04-09 | $43.82 | $54.79 | 160,900 | — | — |
| 2025-04-08 | $40.74 | $50.94 | 126,300 | — | — |
| 2025-04-07 | $40.64 | $50.82 | 189,700 | — | — |
| 2025-04-04 | $42.66 | $53.34 | 186,900 | — | — |
| 2025-04-03 | $45.84 | $57.32 | 146,000 | — | — |
| 2025-04-02 | $46.30 | $57.89 | 116,200 | — | — |
| 2025-04-01 | $45.26 | $56.59 | 138,400 | — | — |
| 2025-03-31 | $44.92 | $56.17 | 103,000 | — | — |
| 2025-03-28 | $45.28 | $56.62 | 100,800 | — | — |
| 2025-03-27 | $45.34 | $56.69 | 152,200 | — | — |
| 2025-03-26 | $44.77 | $55.98 | 143,100 | — | — |
| 2025-03-25 | $44.74 | $55.94 | 68,000 | — | — |
| 2025-03-24 | $44.41 | $55.53 | 107,900 | — | — |
| 2025-03-21 | $44.73 | $55.93 | 135,700 | — | — |
| 2025-03-20 | $44.95 | $56.20 | 198,500 | — | — |
| 2025-03-19 | $44.72 | $55.92 | 98,900 | — | — |
| 2025-03-18 | $44.23 | $55.30 | 75,200 | — | — |
| 2025-03-17 | $43.84 | $54.82 | 107,300 | — | — |
| 2025-03-14 | $43.39 | $54.25 | 74,200 | — | — |
| 2025-03-13 | $43.21 | $54.03 | 74,800 | — | — |
| 2025-03-12 | $42.96 | $53.72 | 71,400 | — | — |
| 2025-03-11 | $42.87 | $53.60 | 93,300 | — | — |
| 2025-03-10 | $42.84 | $53.57 | 71,700 | — | — |
| 2025-03-07 | $44.07 | $55.10 | 78,100 | — | — |
| 2025-03-06 | $43.56 | $54.47 | 112,200 | — | — |
| 2025-03-05 | $46.22 | $57.79 | 183,400 | — | — |
| 2025-03-04 | $44.54 | $55.69 | 72,200 | — | — |
| 2025-03-03 | $44.45 | $55.58 | 192,000 | — | — |
| 2025-02-28 | $44.59 | $55.75 | 60,900 | — | — |
| 2025-02-27 | $44.62 | $55.79 | 76,800 | — | — |
| 2025-02-26 | $45.35 | $56.70 | 71,900 | — | — |
| 2025-02-25 | $44.61 | $55.78 | 79,900 | — | — |
| 2025-02-24 | $43.85 | $54.83 | 43,900 | — | — |
| 2025-02-21 | $44.39 | $55.50 | 52,100 | — | — |
| 2025-02-20 | $45.24 | $56.57 | 42,500 | — | — |
| 2025-02-19 | $44.95 | $56.20 | 52,100 | — | — |
| 2025-02-18 | $45.60 | $57.02 | 49,700 | — | — |
| 2025-02-14 | $45.09 | $56.38 | 58,700 | — | — |
| 2025-02-13 | $44.87 | $56.10 | 93,300 | — | — |
| 2025-02-12 | $44.35 | $55.45 | 44,200 | — | — |
| 2025-02-11 | $43.92 | $54.92 | 58,400 | — | — |
| 2025-02-10 | $43.47 | $54.35 | 50,600 | — | — |
| 2025-02-07 | $42.58 | $53.24 | 66,600 | — | — |
| 2025-02-06 | $42.74 | $53.44 | 78,900 | — | — |
| 2025-02-05 | $42.58 | $53.24 | 50,000 | — | — |
| 2025-02-04 | $42.45 | $53.08 | 46,900 | — | — |
| 2025-02-03 | $41.68 | $52.12 | 58,700 | — | — |
| 2025-01-31 | $42.93 | $53.68 | 44,300 | — | — |
| 2025-01-30 | $43.58 | $54.49 | 43,500 | — | — |
| 2025-01-29 | $43.02 | $53.79 | 77,700 | — | — |
| 2025-01-28 | $43.48 | $54.37 | 62,000 | — | — |
| 2025-01-27 | $43.45 | $54.33 | 61,700 | — | — |
| 2025-01-24 | $43.46 | $54.34 | 51,400 | — | — |
| 2025-01-23 | $43.87 | $54.85 | 88,700 | — | — |
| 2025-01-22 | $43.36 | $54.22 | 46,300 | — | — |
| 2025-01-21 | $42.93 | $53.68 | 91,500 | — | — |
| 2025-01-17 | $41.60 | $52.02 | 120,800 | — | — |
| 2025-01-16 | $40.99 | $51.25 | 56,600 | — | — |
| 2025-01-15 | $40.51 | $50.65 | 54,300 | — | — |
| 2025-01-14 | $40.50 | $50.64 | 68,100 | — | — |
| 2025-01-13 | $40.60 | $50.77 | 55,100 | — | — |
| 2025-01-10 | $40.74 | $50.94 | 49,300 | — | — |
| 2025-01-08 | $41.99 | $52.50 | 46,000 | — | — |
| 2025-01-07 | $42.13 | $52.68 | 46,100 | — | — |
| 2025-01-06 | $42.32 | $52.92 | 47,400 | — | — |
| 2025-01-03 | $41.90 | $52.39 | 64,500 | — | — |
| 2025-01-02 | $41.74 | $52.19 | 54,100 | — | — |