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
- 2000-07-25 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 | $53.94 | $74.20 | 288,700 | — | — |
| 2025-12-30 | $54.06 | $74.36 | 665,100 | — | — |
| 2025-12-29 | $54.73 | $75.28 | 880,800 | — | — |
| 2025-12-26 | $55.59 | $76.27 | 513,500 | — | — |
| 2025-12-24 | $54.28 | $74.47 | 473,800 | — | — |
| 2025-12-23 | $54.04 | $74.15 | 707,200 | — | — |
| 2025-12-22 | $53.72 | $73.71 | 700,900 | — | — |
| 2025-12-19 | $54.17 | $74.32 | 1,415,000 | — | — |
| 2025-12-18 | $53.90 | $73.95 | 1,393,300 | — | — |
| 2025-12-17 | $49.83 | $68.37 | 1,199,400 | — | — |
| 2025-12-16 | $50.02 | $68.63 | 2,000,100 | — | — |
| 2025-12-15 | $49.87 | $68.42 | 1,432,100 | — | — |
| 2025-12-12 | $48.41 | $66.42 | 908,700 | — | — |
| 2025-12-11 | $48.93 | $67.13 | 1,448,300 | — | — |
| 2025-12-10 | $50.18 | $68.85 | 1,919,400 | — | — |
| 2025-12-09 | $49.10 | $67.37 | 1,735,100 | — | — |
| 2025-12-08 | $49.99 | $68.59 | 609,500 | — | — |
| 2025-12-05 | $50.07 | $68.70 | 1,394,400 | — | — |
| 2025-12-04 | $51.78 | $71.04 | 1,123,200 | — | — |
| 2025-12-03 | $52.95 | $72.65 | 1,060,200 | — | — |
| 2025-12-02 | $51.10 | $70.11 | 1,001,300 | — | — |
| 2025-12-01 | $52.51 | $72.05 | 1,422,900 | — | — |
| 2025-11-28 | $53.57 | $73.31 | 1,672,700 | — | — |
| 2025-11-26 | $51.08 | $69.90 | 1,994,900 | — | — |
| 2025-11-25 | $48.89 | $66.90 | 1,926,600 | — | — |
| 2025-11-24 | $46.80 | $64.04 | 1,658,100 | — | — |
| 2025-11-21 | $46.14 | $63.14 | 2,087,600 | — | — |
| 2025-11-20 | $48.43 | $66.27 | 1,805,700 | — | — |
| 2025-11-19 | $49.71 | $68.02 | 1,743,600 | — | — |
| 2025-11-18 | $50.89 | $69.64 | 1,563,100 | — | — |
| 2025-11-17 | $51.46 | $70.42 | 1,211,300 | — | — |
| 2025-11-14 | $52.81 | $72.27 | 1,818,300 | — | — |
| 2025-11-13 | $53.60 | $73.35 | 1,312,500 | — | — |
| 2025-11-12 | $55.39 | $75.80 | 1,297,000 | — | — |
| 2025-11-11 | $55.19 | $75.52 | 1,191,200 | — | — |
| 2025-11-10 | $55.90 | $76.50 | 1,414,600 | — | — |
| 2025-11-07 | $55.49 | $75.93 | 3,212,100 | — | — |
| 2025-11-06 | $57.55 | $78.75 | 1,447,000 | — | — |
| 2025-11-05 | $59.17 | $80.97 | 2,173,700 | — | — |
| 2025-11-04 | $59.26 | $81.09 | 2,390,400 | — | — |
| 2025-11-03 | $60.79 | $83.19 | 3,308,100 | — | — |
| 2025-10-31 | $59.13 | $80.73 | 4,160,100 | — | — |
| 2025-10-30 | $53.78 | $73.43 | 3,967,600 | — | — |
| 2025-10-29 | $55.05 | $75.16 | 4,641,800 | — | — |
| 2025-10-28 | $52.40 | $71.54 | 5,479,400 | — | — |
| 2025-10-27 | $49.14 | $67.09 | 14,619,700 | — | — |
| 2025-10-24 | $35.43 | $48.37 | 2,775,200 | — | — |
| 2025-10-23 | $34.84 | $47.57 | 3,708,600 | — | — |
| 2025-10-22 | $33.02 | $45.08 | 3,500,700 | — | — |
| 2025-10-21 | $32.12 | $43.85 | 2,777,800 | — | — |
| 2025-10-20 | $32.09 | $43.81 | 2,690,300 | — | — |
| 2025-10-17 | $32.49 | $44.36 | 2,557,300 | — | — |
| 2025-10-16 | $33.21 | $45.34 | 2,413,700 | — | — |
| 2025-10-15 | $33.26 | $45.41 | 4,969,700 | — | — |
| 2025-10-14 | $32.21 | $43.98 | 5,401,100 | — | — |
| 2025-10-13 | $34.26 | $46.78 | 2,923,800 | — | — |
| 2025-10-10 | $33.13 | $45.23 | 4,696,100 | — | — |
| 2025-10-09 | $34.50 | $47.10 | 9,041,100 | — | — |
| 2025-10-08 | $28.36 | $38.72 | 1,556,600 | — | — |
| 2025-10-07 | $27.80 | $37.96 | 1,403,300 | — | — |
| 2025-10-06 | $28.79 | $39.31 | 2,341,900 | — | — |
| 2025-10-03 | $28.69 | $39.17 | 2,817,300 | — | — |
| 2025-10-02 | $27.95 | $38.16 | 4,424,600 | — | — |
| 2025-10-01 | $26.63 | $36.36 | 2,906,700 | — | — |
| 2025-09-30 | $27.56 | $37.63 | 3,090,600 | — | — |
| 2025-09-29 | $29.47 | $40.05 | 1,901,600 | — | — |
| 2025-09-26 | $29.58 | $40.20 | 2,820,800 | — | — |
| 2025-09-25 | $30.53 | $41.49 | 3,040,900 | — | — |
| 2025-09-24 | $32.94 | $44.76 | 6,899,900 | — | — |
| 2025-09-23 | $31.51 | $42.82 | 4,963,900 | — | — |
| 2025-09-22 | $32.03 | $43.53 | 7,246,000 | — | — |
| 2025-09-19 | $26.45 | $35.94 | 4,399,900 | — | — |
| 2025-09-18 | $27.30 | $37.10 | 5,368,600 | — | — |
| 2025-09-17 | $29.56 | $40.17 | 1,855,000 | — | — |
| 2025-09-16 | $30.25 | $41.11 | 1,607,700 | — | — |
| 2025-09-15 | $29.18 | $39.65 | 1,807,500 | — | — |
| 2025-09-12 | $29.95 | $40.70 | 2,473,100 | — | — |
| 2025-09-11 | $31.27 | $42.49 | 2,486,200 | — | — |
| 2025-09-10 | $32.07 | $43.58 | 3,221,300 | — | — |
| 2025-09-09 | $30.12 | $40.93 | 4,298,000 | — | — |
| 2025-09-08 | $30.65 | $41.65 | 12,820,200 | — | — |
| 2025-09-05 | $40.10 | $54.49 | 2,147,500 | — | — |
| 2025-09-04 | $39.99 | $54.34 | 2,313,700 | — | — |
| 2025-09-03 | $38.44 | $52.24 | 2,429,200 | — | — |
| 2025-09-02 | $39.48 | $53.65 | 3,897,900 | — | — |
| 2025-08-29 | $39.28 | $53.38 | 1,324,100 | — | — |
| 2025-08-28 | $39.79 | $53.87 | 2,549,400 | — | — |
| 2025-08-27 | $39.82 | $53.91 | 4,894,600 | — | — |
| 2025-08-26 | $41.55 | $56.25 | 5,725,900 | — | — |
| 2025-08-25 | $42.00 | $56.86 | 3,517,500 | — | — |
| 2025-08-22 | $45.27 | $61.29 | 1,819,600 | — | — |
| 2025-08-21 | $46.11 | $62.42 | 1,256,100 | — | — |
| 2025-08-20 | $46.27 | $62.64 | 1,432,500 | — | — |
| 2025-08-19 | $46.72 | $63.25 | 901,200 | — | — |
| 2025-08-18 | $49.23 | $66.65 | 765,200 | — | — |
| 2025-08-15 | $48.26 | $65.33 | 1,607,500 | — | — |
| 2025-08-14 | $49.44 | $66.93 | 1,193,800 | — | — |
| 2025-08-13 | $52.14 | $70.59 | 632,800 | — | — |
| 2025-08-12 | $52.20 | $70.67 | 940,000 | — | — |
| 2025-08-11 | $51.32 | $69.48 | 686,300 | — | — |
| 2025-08-08 | $51.02 | $69.07 | 728,400 | — | — |
| 2025-08-07 | $51.60 | $69.86 | 1,219,300 | — | — |
| 2025-08-06 | $53.13 | $71.93 | 1,158,300 | — | — |
| 2025-08-05 | $50.95 | $68.98 | 931,600 | — | — |
| 2025-08-04 | $49.30 | $66.74 | 815,600 | — | — |
| 2025-08-01 | $48.91 | $66.21 | 1,159,500 | — | — |
| 2025-07-31 | $50.47 | $68.33 | 827,100 | — | — |
| 2025-07-30 | $52.04 | $70.45 | 801,100 | — | — |
| 2025-07-29 | $52.75 | $71.41 | 1,247,100 | — | — |
| 2025-07-28 | $51.00 | $68.84 | 843,800 | — | — |
| 2025-07-25 | $51.77 | $69.88 | 1,403,400 | — | — |
| 2025-07-24 | $51.06 | $68.92 | 1,747,900 | — | — |
| 2025-07-23 | $49.25 | $66.48 | 1,594,600 | — | — |
| 2025-07-22 | $47.81 | $64.53 | 1,375,300 | — | — |
| 2025-07-21 | $47.08 | $63.55 | 1,033,100 | — | — |
| 2025-07-18 | $47.22 | $63.74 | 871,000 | — | — |
| 2025-07-17 | $47.71 | $64.40 | 1,514,900 | — | — |
| 2025-07-16 | $46.38 | $62.60 | 1,449,500 | — | — |
| 2025-07-15 | $47.46 | $64.06 | 1,103,900 | — | — |
| 2025-07-14 | $46.79 | $63.16 | 852,900 | — | — |
| 2025-07-11 | $47.10 | $63.57 | 1,267,600 | — | — |
| 2025-07-10 | $48.71 | $65.75 | 1,254,000 | — | — |
| 2025-07-09 | $49.98 | $67.46 | 1,527,000 | — | — |
| 2025-07-08 | $50.69 | $68.42 | 1,699,700 | — | — |
| 2025-07-07 | $48.35 | $65.26 | 1,573,900 | — | — |
| 2025-07-03 | $51.01 | $68.85 | 461,300 | — | — |
| 2025-07-02 | $50.38 | $68.00 | 1,632,500 | — | — |
| 2025-07-01 | $49.99 | $67.48 | 1,600,400 | — | — |
| 2025-06-30 | $50.39 | $68.02 | 2,046,900 | — | — |
| 2025-06-27 | $51.67 | $69.74 | 896,100 | — | — |
| 2025-06-26 | $51.95 | $70.12 | 1,170,200 | — | — |
| 2025-06-25 | $51.67 | $69.74 | 1,152,700 | — | — |
| 2025-06-24 | $52.68 | $71.11 | 1,284,100 | — | — |
| 2025-06-23 | $50.37 | $67.99 | 1,593,000 | — | — |
| 2025-06-20 | $52.00 | $70.19 | 1,124,700 | — | — |
| 2025-06-18 | $54.15 | $73.09 | 979,700 | — | — |
| 2025-06-17 | $54.35 | $73.36 | 1,329,000 | — | — |
| 2025-06-16 | $54.50 | $73.56 | 1,057,500 | — | — |
| 2025-06-13 | $54.67 | $73.79 | 1,772,100 | — | — |
| 2025-06-12 | $56.14 | $75.78 | 2,270,100 | — | — |
| 2025-06-11 | $56.20 | $75.86 | 7,670,800 | — | — |
| 2025-06-10 | $57.33 | $77.38 | 1,459,600 | — | — |
| 2025-06-09 | $54.02 | $72.92 | 973,800 | — | — |
| 2025-06-06 | $55.32 | $74.67 | 816,600 | — | — |
| 2025-06-05 | $54.38 | $73.40 | 905,300 | — | — |
| 2025-06-04 | $53.87 | $72.71 | 1,983,200 | — | — |
| 2025-06-03 | $56.60 | $76.40 | 774,200 | — | — |
| 2025-06-02 | $56.64 | $76.09 | 1,163,200 | — | — |
| 2025-05-30 | $58.05 | $77.98 | 1,542,500 | — | — |
| 2025-05-29 | $58.17 | $78.14 | 1,687,700 | — | — |
| 2025-05-28 | $60.59 | $81.39 | 2,185,400 | — | — |
| 2025-05-27 | $61.36 | $82.43 | 1,327,500 | — | — |
| 2025-05-23 | $62.86 | $84.44 | 823,000 | — | — |
| 2025-05-22 | $62.33 | $83.73 | 797,200 | — | — |
| 2025-05-21 | $61.89 | $83.14 | 1,066,300 | — | — |
| 2025-05-20 | $63.62 | $85.47 | 832,000 | — | — |
| 2025-05-19 | $63.70 | $85.57 | 1,287,600 | — | — |
| 2025-05-16 | $62.02 | $83.32 | 682,700 | — | — |
| 2025-05-15 | $61.79 | $83.01 | 737,000 | — | — |
| 2025-05-14 | $62.71 | $84.24 | 695,400 | — | — |
| 2025-05-13 | $62.47 | $83.92 | 1,596,200 | — | — |
| 2025-05-12 | $61.66 | $82.83 | 1,759,700 | — | — |
| 2025-05-09 | $58.81 | $79.00 | 1,506,700 | — | — |
| 2025-05-08 | $58.43 | $78.49 | 1,231,800 | — | — |
| 2025-05-07 | $58.35 | $78.39 | 908,300 | — | — |
| 2025-05-06 | $58.29 | $78.31 | 1,446,900 | — | — |
| 2025-05-05 | $57.35 | $77.04 | 774,700 | — | — |
| 2025-05-02 | $58.16 | $78.13 | 682,500 | — | — |
| 2025-05-01 | $58.69 | $78.84 | 781,200 | — | — |
| 2025-04-30 | $60.40 | $81.14 | 1,043,600 | — | — |
| 2025-04-29 | $61.48 | $82.59 | 826,400 | — | — |
| 2025-04-28 | $62.26 | $83.64 | 772,100 | — | — |
| 2025-04-25 | $63.41 | $85.18 | 693,500 | — | — |
| 2025-04-24 | $63.24 | $84.95 | 1,376,300 | — | — |
| 2025-04-23 | $64.39 | $86.50 | 1,553,400 | — | — |
| 2025-04-22 | $62.92 | $84.52 | 1,882,100 | — | — |
| 2025-04-21 | $60.48 | $81.25 | 1,284,500 | — | — |
| 2025-04-17 | $61.95 | $83.22 | 1,327,000 | — | — |
| 2025-04-16 | $60.04 | $80.66 | 1,139,500 | — | — |
| 2025-04-15 | $59.53 | $79.97 | 1,708,700 | — | — |
| 2025-04-14 | $61.43 | $82.52 | 4,338,400 | — | — |
| 2025-04-11 | $53.87 | $72.37 | 2,398,500 | — | — |
| 2025-04-10 | $48.92 | $65.72 | 1,841,800 | — | — |
| 2025-04-09 | $52.17 | $70.08 | 3,479,900 | — | — |
| 2025-04-08 | $45.67 | $61.35 | 2,394,500 | — | — |
| 2025-04-07 | $45.31 | $60.87 | 2,489,900 | — | — |
| 2025-04-04 | $48.24 | $64.80 | 2,683,700 | — | — |
| 2025-04-03 | $53.62 | $72.03 | 1,237,300 | — | — |
| 2025-04-02 | $55.19 | $74.14 | 470,600 | — | — |
| 2025-04-01 | $55.21 | $74.17 | 703,700 | — | — |
| 2025-03-31 | $54.47 | $73.17 | 1,375,600 | — | — |
| 2025-03-28 | $55.78 | $74.93 | 1,027,800 | — | — |
| 2025-03-27 | $56.42 | $75.79 | 1,383,900 | — | — |
| 2025-03-26 | $57.78 | $77.62 | 551,400 | — | — |
| 2025-03-25 | $58.95 | $79.19 | 611,500 | — | — |
| 2025-03-24 | $57.74 | $77.57 | 385,900 | — | — |
| 2025-03-21 | $58.56 | $78.67 | 763,900 | — | — |
| 2025-03-20 | $56.36 | $75.71 | 976,600 | — | — |
| 2025-03-19 | $57.72 | $77.54 | 988,600 | — | — |
| 2025-03-18 | $54.81 | $73.63 | 1,457,900 | — | — |
| 2025-03-17 | $58.30 | $78.32 | 563,400 | — | — |
| 2025-03-14 | $59.42 | $79.82 | 950,000 | — | — |
| 2025-03-13 | $57.14 | $76.76 | 749,900 | — | — |
| 2025-03-12 | $57.78 | $77.62 | 1,120,000 | — | — |
| 2025-03-11 | $54.39 | $73.07 | 1,134,300 | — | — |
| 2025-03-10 | $54.11 | $72.69 | 1,583,000 | — | — |
| 2025-03-07 | $57.63 | $77.42 | 988,900 | — | — |
| 2025-03-06 | $56.82 | $76.33 | 821,100 | — | — |
| 2025-03-05 | $58.35 | $78.39 | 841,400 | — | — |
| 2025-03-04 | $55.80 | $74.96 | 890,100 | — | — |
| 2025-03-03 | $56.56 | $75.98 | 1,011,300 | — | — |
| 2025-02-28 | $57.22 | $76.87 | 1,456,500 | — | — |
| 2025-02-27 | $55.50 | $74.56 | 1,520,400 | — | — |
| 2025-02-26 | $59.10 | $79.39 | 696,900 | — | — |
| 2025-02-25 | $57.65 | $77.45 | 914,400 | — | — |
| 2025-02-24 | $58.14 | $78.10 | 1,036,700 | — | — |
| 2025-02-21 | $58.92 | $79.15 | 1,215,500 | — | — |
| 2025-02-20 | $61.05 | $82.01 | 884,400 | — | — |
| 2025-02-19 | $59.55 | $80.00 | 1,083,100 | — | — |
| 2025-02-18 | $59.24 | $79.58 | 1,758,800 | — | — |
| 2025-02-14 | $58.80 | $78.99 | 905,200 | — | — |
| 2025-02-13 | $59.04 | $79.31 | 1,004,600 | — | — |
| 2025-02-12 | $58.09 | $78.04 | 1,112,000 | — | — |
| 2025-02-11 | $58.61 | $78.73 | 2,373,600 | — | — |
| 2025-02-10 | $63.04 | $84.69 | 924,900 | — | — |
| 2025-02-07 | $63.59 | $85.42 | 914,700 | — | — |
| 2025-02-06 | $66.65 | $89.54 | 808,100 | — | — |
| 2025-02-05 | $63.70 | $85.57 | 569,200 | — | — |
| 2025-02-04 | $65.42 | $87.88 | 498,500 | — | — |
| 2025-02-03 | $65.18 | $87.56 | 835,400 | — | — |
| 2025-01-31 | $67.48 | $90.65 | 1,018,800 | — | — |
| 2025-01-30 | $69.30 | $93.10 | 1,030,100 | — | — |
| 2025-01-29 | $68.38 | $91.86 | 735,000 | — | — |
| 2025-01-28 | $65.90 | $88.53 | 882,200 | — | — |
| 2025-01-27 | $64.77 | $87.01 | 1,710,900 | — | — |
| 2025-01-24 | $68.23 | $91.66 | 988,700 | — | — |
| 2025-01-23 | $68.90 | $92.56 | 1,028,200 | — | — |
| 2025-01-22 | $70.86 | $95.19 | 956,300 | — | — |
| 2025-01-21 | $70.16 | $94.25 | 1,450,900 | — | — |
| 2025-01-17 | $67.07 | $90.10 | 1,614,400 | — | — |
| 2025-01-16 | $69.90 | $93.90 | 997,400 | — | — |
| 2025-01-15 | $71.63 | $96.23 | 1,200,900 | — | — |
| 2025-01-14 | $70.43 | $94.61 | 1,166,000 | — | — |
| 2025-01-13 | $68.06 | $91.43 | 1,191,300 | — | — |
| 2025-01-10 | $72.06 | $96.80 | 1,484,700 | — | — |
| 2025-01-08 | $71.00 | $95.38 | 929,600 | — | — |
| 2025-01-07 | $72.22 | $97.02 | 1,133,500 | — | — |
| 2025-01-06 | $71.11 | $95.53 | 1,453,900 | — | — |
| 2025-01-03 | $70.12 | $94.20 | 1,170,800 | — | — |
| 2025-01-02 | $68.80 | $92.42 | 1,370,300 | — | — |