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
- 2010-11-18 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 | $81.32 | $109.05 | 4,483,700 | — | — |
| 2025-12-30 | $82.33 | $110.40 | 3,240,500 | — | — |
| 2025-12-29 | $82.93 | $111.21 | 4,759,400 | — | — |
| 2025-12-26 | $83.06 | $111.38 | 3,411,600 | — | — |
| 2025-12-24 | $82.88 | $111.14 | 2,370,100 | — | — |
| 2025-12-23 | $82.75 | $110.97 | 4,819,900 | — | — |
| 2025-12-22 | $83.03 | $111.34 | 9,119,900 | — | — |
| 2025-12-19 | $82.35 | $110.43 | 23,751,000 | — | — |
| 2025-12-18 | $81.17 | $108.85 | 9,086,200 | — | — |
| 2025-12-17 | $80.51 | $107.96 | 8,864,300 | — | — |
| 2025-12-16 | $81.76 | $109.64 | 10,732,600 | — | — |
| 2025-12-15 | $81.98 | $109.94 | 14,362,200 | — | — |
| 2025-12-12 | $80.89 | $108.47 | 9,649,500 | — | — |
| 2025-12-11 | $80.85 | $108.42 | 9,686,800 | — | — |
| 2025-12-10 | $80.80 | $108.35 | 14,421,300 | — | — |
| 2025-12-09 | $77.16 | $103.47 | 7,970,100 | — | — |
| 2025-12-08 | $75.71 | $101.53 | 10,018,200 | — | — |
| 2025-12-05 | $76.05 | $101.98 | 8,817,800 | — | — |
| 2025-12-04 | $75.29 | $100.76 | 12,659,100 | — | — |
| 2025-12-03 | $74.69 | $99.96 | 8,392,400 | — | — |
| 2025-12-02 | $73.66 | $98.58 | 8,973,700 | — | — |
| 2025-12-01 | $72.95 | $97.63 | 9,826,900 | — | — |
| 2025-11-28 | $73.52 | $98.39 | 3,755,000 | — | — |
| 2025-11-26 | $72.81 | $97.44 | 7,704,300 | — | — |
| 2025-11-25 | $72.78 | $97.40 | 12,089,700 | — | — |
| 2025-11-24 | $71.00 | $95.02 | 13,768,100 | — | — |
| 2025-11-21 | $70.33 | $94.12 | 10,852,400 | — | — |
| 2025-11-20 | $68.04 | $91.06 | 9,385,200 | — | — |
| 2025-11-19 | $68.50 | $91.68 | 10,557,100 | — | — |
| 2025-11-18 | $67.93 | $90.91 | 6,092,400 | — | — |
| 2025-11-17 | $67.91 | $90.89 | 8,031,700 | — | — |
| 2025-11-14 | $70.52 | $94.38 | 7,100,900 | — | — |
| 2025-11-13 | $71.89 | $96.21 | 9,004,300 | — | — |
| 2025-11-12 | $71.84 | $96.15 | 9,167,200 | — | — |
| 2025-11-11 | $71.22 | $95.32 | 6,164,000 | — | — |
| 2025-11-10 | $71.05 | $95.09 | 8,592,700 | — | — |
| 2025-11-07 | $70.75 | $94.69 | 8,408,500 | — | — |
| 2025-11-06 | $68.84 | $92.13 | 6,086,300 | — | — |
| 2025-11-05 | $68.77 | $92.04 | 7,807,000 | — | — |
| 2025-11-04 | $66.87 | $89.49 | 8,478,200 | — | — |
| 2025-11-03 | $68.22 | $91.30 | 10,252,300 | — | — |
| 2025-10-31 | $69.09 | $92.47 | 6,993,600 | — | — |
| 2025-10-30 | $68.67 | $91.90 | 7,559,500 | — | — |
| 2025-10-29 | $69.13 | $92.52 | 10,575,900 | — | — |
| 2025-10-28 | $69.87 | $93.51 | 13,072,200 | — | — |
| 2025-10-27 | $69.38 | $92.85 | 9,724,800 | — | — |
| 2025-10-24 | $69.66 | $93.23 | 12,571,000 | — | — |
| 2025-10-23 | $66.85 | $89.47 | 12,647,200 | — | — |
| 2025-10-22 | $67.31 | $90.08 | 18,831,900 | — | — |
| 2025-10-21 | $66.62 | $89.16 | 43,706,500 | — | — |
| 2025-10-20 | $58.00 | $77.62 | 10,184,600 | — | — |
| 2025-10-17 | $58.38 | $78.13 | 7,956,200 | — | — |
| 2025-10-16 | $57.34 | $76.74 | 6,061,300 | — | — |
| 2025-10-15 | $57.80 | $77.36 | 7,976,900 | — | — |
| 2025-10-14 | $57.15 | $76.49 | 9,005,000 | — | — |
| 2025-10-13 | $55.62 | $74.44 | 3,993,600 | — | — |
| 2025-10-10 | $55.35 | $74.08 | 5,454,400 | — | — |
| 2025-10-09 | $55.92 | $74.84 | 5,441,800 | — | — |
| 2025-10-08 | $56.40 | $75.48 | 5,430,000 | — | — |
| 2025-10-07 | $57.26 | $76.63 | 10,702,900 | — | — |
| 2025-10-06 | $58.19 | $77.88 | 8,921,500 | — | — |
| 2025-10-03 | $60.13 | $80.47 | 13,031,900 | — | — |
| 2025-10-02 | $59.36 | $79.44 | 9,614,600 | — | — |
| 2025-10-01 | $61.34 | $82.09 | 8,094,400 | — | — |
| 2025-09-30 | $60.97 | $81.60 | 6,964,800 | — | — |
| 2025-09-29 | $61.12 | $81.80 | 9,788,400 | — | — |
| 2025-09-26 | $61.24 | $81.96 | 8,641,400 | — | — |
| 2025-09-25 | $60.59 | $81.09 | 7,740,100 | — | — |
| 2025-09-24 | $59.92 | $80.19 | 10,756,100 | — | — |
| 2025-09-23 | $58.58 | $78.40 | 5,898,800 | — | — |
| 2025-09-22 | $58.88 | $78.80 | 7,633,800 | — | — |
| 2025-09-19 | $58.98 | $78.93 | 13,159,600 | — | — |
| 2025-09-18 | $59.26 | $79.31 | 5,922,800 | — | — |
| 2025-09-17 | $58.73 | $78.60 | 6,252,600 | — | — |
| 2025-09-16 | $58.46 | $78.24 | 6,786,900 | — | — |
| 2025-09-15 | $58.95 | $78.89 | 4,773,400 | — | — |
| 2025-09-12 | $58.50 | $78.29 | 12,020,300 | — | — |
| 2025-09-11 | $58.71 | $78.57 | 5,808,500 | — | — |
| 2025-09-10 | $57.34 | $76.74 | 7,207,400 | — | — |
| 2025-09-09 | $58.01 | $77.64 | 4,616,400 | — | — |
| 2025-09-08 | $58.20 | $77.89 | 6,399,200 | — | — |
| 2025-09-05 | $58.27 | $77.98 | 7,378,100 | — | — |
| 2025-09-04 | $58.15 | $77.62 | 5,880,100 | — | — |
| 2025-09-03 | $57.75 | $77.09 | 6,762,600 | — | — |
| 2025-09-02 | $58.53 | $78.13 | 5,675,900 | — | — |
| 2025-08-29 | $58.59 | $78.21 | 4,972,500 | — | — |
| 2025-08-28 | $58.49 | $78.08 | 7,209,300 | — | — |
| 2025-08-27 | $58.75 | $78.42 | 9,848,100 | — | — |
| 2025-08-26 | $58.80 | $78.49 | 7,311,100 | — | — |
| 2025-08-25 | $58.28 | $77.80 | 3,802,000 | — | — |
| 2025-08-22 | $58.37 | $77.92 | 6,320,200 | — | — |
| 2025-08-21 | $56.51 | $75.43 | 8,192,100 | — | — |
| 2025-08-20 | $56.77 | $75.78 | 7,258,200 | — | — |
| 2025-08-19 | $57.06 | $76.17 | 5,987,900 | — | — |
| 2025-08-18 | $56.23 | $75.06 | 6,740,600 | — | — |
| 2025-08-15 | $56.31 | $75.17 | 5,597,300 | — | — |
| 2025-08-14 | $56.42 | $75.31 | 6,647,600 | — | — |
| 2025-08-13 | $55.58 | $74.19 | 6,942,100 | — | — |
| 2025-08-12 | $54.16 | $72.30 | 6,780,600 | — | — |
| 2025-08-11 | $54.01 | $72.10 | 6,690,700 | — | — |
| 2025-08-08 | $53.53 | $71.46 | 4,126,600 | — | — |
| 2025-08-07 | $52.95 | $70.68 | 6,029,200 | — | — |
| 2025-08-06 | $52.47 | $70.04 | 5,390,500 | — | — |
| 2025-08-05 | $52.58 | $70.19 | 6,913,100 | — | — |
| 2025-08-04 | $52.77 | $70.44 | 7,417,700 | — | — |
| 2025-08-01 | $52.53 | $70.12 | 9,540,500 | — | — |
| 2025-07-31 | $53.34 | $71.20 | 14,455,100 | — | — |
| 2025-07-30 | $52.11 | $69.56 | 7,854,200 | — | — |
| 2025-07-29 | $52.11 | $69.56 | 8,443,000 | — | — |
| 2025-07-28 | $53.45 | $71.35 | 6,954,500 | — | — |
| 2025-07-25 | $53.40 | $71.28 | 6,491,300 | — | — |
| 2025-07-24 | $52.34 | $69.87 | 10,219,800 | — | — |
| 2025-07-23 | $53.13 | $70.92 | 25,657,000 | — | — |
| 2025-07-22 | $48.89 | $65.26 | 33,792,400 | — | — |
| 2025-07-21 | $53.21 | $71.03 | 13,055,500 | — | — |
| 2025-07-18 | $53.22 | $71.04 | 6,497,300 | — | — |
| 2025-07-17 | $53.21 | $71.03 | 6,827,000 | — | — |
| 2025-07-16 | $53.18 | $70.99 | 8,242,500 | — | — |
| 2025-07-15 | $52.71 | $70.36 | 7,702,700 | — | — |
| 2025-07-14 | $53.33 | $71.19 | 6,934,000 | — | — |
| 2025-07-11 | $53.39 | $71.27 | 7,698,200 | — | — |
| 2025-07-10 | $53.15 | $70.95 | 6,397,200 | — | — |
| 2025-07-09 | $52.57 | $70.17 | 5,322,600 | — | — |
| 2025-07-08 | $52.19 | $69.67 | 7,523,400 | — | — |
| 2025-07-07 | $51.82 | $69.17 | 11,028,600 | — | — |
| 2025-07-03 | $52.89 | $70.60 | 6,612,300 | — | — |
| 2025-07-02 | $52.68 | $70.32 | 9,461,800 | — | — |
| 2025-07-01 | $52.03 | $69.45 | 13,748,000 | — | — |
| 2025-06-30 | $49.21 | $65.69 | 9,634,700 | — | — |
| 2025-06-27 | $49.68 | $66.32 | 10,695,800 | — | — |
| 2025-06-26 | $49.16 | $65.62 | 10,386,300 | — | — |
| 2025-06-25 | $48.13 | $64.25 | 6,906,500 | — | — |
| 2025-06-24 | $49.00 | $65.41 | 12,550,400 | — | — |
| 2025-06-23 | $48.52 | $64.77 | 10,626,500 | — | — |
| 2025-06-20 | $48.20 | $64.34 | 22,249,800 | — | — |
| 2025-06-18 | $48.09 | $64.19 | 8,418,000 | — | — |
| 2025-06-17 | $48.28 | $64.45 | 9,078,700 | — | — |
| 2025-06-16 | $49.27 | $65.77 | 5,884,700 | — | — |
| 2025-06-13 | $48.65 | $64.94 | 8,701,700 | — | — |
| 2025-06-12 | $49.26 | $65.76 | 6,602,200 | — | — |
| 2025-06-11 | $49.87 | $66.57 | 10,605,800 | — | — |
| 2025-06-10 | $48.93 | $65.32 | 7,942,600 | — | — |
| 2025-06-09 | $47.93 | $63.98 | 6,467,700 | — | — |
| 2025-06-06 | $47.47 | $63.37 | 7,949,200 | — | — |
| 2025-06-05 | $47.25 | $62.87 | 10,095,800 | — | — |
| 2025-06-04 | $47.67 | $63.43 | 9,889,300 | — | — |
| 2025-06-03 | $49.06 | $65.28 | 12,403,500 | — | — |
| 2025-06-02 | $47.69 | $63.46 | 13,019,200 | — | — |
| 2025-05-30 | $49.61 | $66.01 | 17,722,800 | — | — |
| 2025-05-29 | $48.59 | $64.66 | 8,400,400 | — | — |
| 2025-05-28 | $48.13 | $64.04 | 8,419,600 | — | — |
| 2025-05-27 | $49.09 | $65.32 | 8,936,800 | — | — |
| 2025-05-23 | $48.69 | $64.79 | 5,611,900 | — | — |
| 2025-05-22 | $49.28 | $65.57 | 6,378,200 | — | — |
| 2025-05-21 | $49.37 | $65.69 | 7,515,600 | — | — |
| 2025-05-20 | $50.21 | $66.81 | 6,565,400 | — | — |
| 2025-05-19 | $50.03 | $66.57 | 9,406,500 | — | — |
| 2025-05-16 | $50.37 | $67.02 | 6,099,800 | — | — |
| 2025-05-15 | $50.12 | $66.69 | 7,286,600 | — | — |
| 2025-05-14 | $50.31 | $66.94 | 8,949,300 | — | — |
| 2025-05-13 | $50.46 | $67.14 | 10,427,600 | — | — |
| 2025-05-12 | $49.61 | $66.01 | 13,160,600 | — | — |
| 2025-05-09 | $47.50 | $63.21 | 8,582,900 | — | — |
| 2025-05-08 | $47.35 | $63.01 | 14,499,500 | — | — |
| 2025-05-07 | $45.47 | $60.50 | 8,711,100 | — | — |
| 2025-05-06 | $45.46 | $60.49 | 9,638,200 | — | — |
| 2025-05-05 | $45.38 | $60.38 | 8,084,300 | — | — |
| 2025-05-02 | $45.30 | $60.28 | 11,649,800 | — | — |
| 2025-05-01 | $45.05 | $59.95 | 15,875,500 | — | — |
| 2025-04-30 | $45.24 | $60.20 | 17,948,600 | — | — |
| 2025-04-29 | $46.94 | $62.46 | 24,183,100 | — | — |
| 2025-04-28 | $47.24 | $62.86 | 15,269,800 | — | — |
| 2025-04-25 | $47.11 | $62.69 | 8,108,100 | — | — |
| 2025-04-24 | $46.88 | $62.38 | 7,509,200 | — | — |
| 2025-04-23 | $45.84 | $61.00 | 9,032,800 | — | — |
| 2025-04-22 | $45.16 | $60.09 | 8,438,500 | — | — |
| 2025-04-21 | $44.39 | $59.07 | 6,424,600 | — | — |
| 2025-04-17 | $44.57 | $59.31 | 11,707,500 | — | — |
| 2025-04-16 | $44.22 | $58.84 | 9,877,000 | — | — |
| 2025-04-15 | $44.54 | $59.27 | 9,799,300 | — | — |
| 2025-04-14 | $45.14 | $60.06 | 22,020,900 | — | — |
| 2025-04-11 | $43.63 | $58.06 | 10,735,600 | — | — |
| 2025-04-10 | $43.73 | $58.19 | 17,437,900 | — | — |
| 2025-04-09 | $45.74 | $60.86 | 23,918,100 | — | — |
| 2025-04-08 | $42.48 | $56.53 | 16,415,600 | — | — |
| 2025-04-07 | $43.53 | $57.92 | 25,522,100 | — | — |
| 2025-04-04 | $44.18 | $58.79 | 26,717,400 | — | — |
| 2025-04-03 | $45.90 | $61.08 | 18,871,200 | — | — |
| 2025-04-02 | $47.98 | $63.84 | 12,305,600 | — | — |
| 2025-04-01 | $47.26 | $62.89 | 14,065,600 | — | — |
| 2025-03-31 | $47.03 | $62.58 | 15,878,600 | — | — |
| 2025-03-28 | $46.68 | $62.11 | 18,820,100 | — | — |
| 2025-03-27 | $47.20 | $62.81 | 35,799,000 | — | — |
| 2025-03-26 | $50.95 | $67.80 | 20,510,100 | — | — |
| 2025-03-25 | $52.59 | $69.98 | 14,836,200 | — | — |
| 2025-03-24 | $51.46 | $68.47 | 16,024,400 | — | — |
| 2025-03-21 | $49.80 | $66.27 | 37,624,900 | — | — |
| 2025-03-20 | $49.44 | $65.79 | 12,906,900 | — | — |
| 2025-03-19 | $49.79 | $66.25 | 13,291,600 | — | — |
| 2025-03-18 | $48.67 | $64.76 | 19,265,400 | — | — |
| 2025-03-17 | $49.00 | $65.20 | 14,102,400 | — | — |
| 2025-03-14 | $48.34 | $64.32 | 14,143,900 | — | — |
| 2025-03-13 | $47.11 | $62.69 | 14,189,900 | — | — |
| 2025-03-12 | $47.90 | $63.74 | 10,041,800 | — | — |
| 2025-03-11 | $48.28 | $64.24 | 21,879,900 | — | — |
| 2025-03-10 | $48.08 | $63.98 | 21,621,600 | — | — |
| 2025-03-07 | $47.44 | $63.13 | 13,824,400 | — | — |
| 2025-03-06 | $47.20 | $62.65 | 14,332,000 | — | — |
| 2025-03-05 | $48.48 | $64.35 | 27,954,200 | — | — |
| 2025-03-04 | $45.22 | $60.02 | 20,786,800 | — | — |
| 2025-03-03 | $47.38 | $62.89 | 16,880,500 | — | — |
| 2025-02-28 | $49.13 | $65.21 | 21,380,500 | — | — |
| 2025-02-27 | $47.63 | $63.22 | 14,881,100 | — | — |
| 2025-02-26 | $48.46 | $64.32 | 17,082,000 | — | — |
| 2025-02-25 | $46.71 | $62.00 | 7,903,500 | — | — |
| 2025-02-24 | $46.57 | $61.81 | 8,127,100 | — | — |
| 2025-02-21 | $46.29 | $61.44 | 6,775,700 | — | — |
| 2025-02-20 | $47.89 | $63.56 | 5,801,800 | — | — |
| 2025-02-19 | $47.80 | $63.44 | 6,836,000 | — | — |
| 2025-02-18 | $48.13 | $63.88 | 6,967,300 | — | — |
| 2025-02-14 | $48.37 | $64.20 | 5,630,000 | — | — |
| 2025-02-13 | $47.89 | $63.56 | 7,748,300 | — | — |
| 2025-02-12 | $47.69 | $63.30 | 10,572,400 | — | — |
| 2025-02-11 | $46.70 | $61.98 | 7,058,500 | — | — |
| 2025-02-10 | $46.57 | $61.81 | 9,017,200 | — | — |
| 2025-02-07 | $47.39 | $62.90 | 9,608,500 | — | — |
| 2025-02-06 | $47.93 | $63.62 | 9,218,400 | — | — |
| 2025-02-05 | $47.81 | $63.46 | 10,719,400 | — | — |
| 2025-02-04 | $48.57 | $64.46 | 9,746,700 | — | — |
| 2025-02-03 | $47.90 | $63.58 | 28,555,900 | — | — |
| 2025-01-31 | $49.46 | $65.65 | 20,564,000 | — | — |
| 2025-01-30 | $49.50 | $65.70 | 16,443,200 | — | — |
| 2025-01-29 | $49.78 | $66.07 | 15,123,000 | — | — |
| 2025-01-28 | $50.04 | $66.42 | 33,776,700 | — | — |
| 2025-01-27 | $54.92 | $72.89 | 12,075,400 | — | — |
| 2025-01-24 | $53.91 | $71.55 | 6,619,600 | — | — |
| 2025-01-23 | $54.22 | $71.96 | 7,452,900 | — | — |
| 2025-01-22 | $52.76 | $70.03 | 7,778,100 | — | — |
| 2025-01-21 | $53.89 | $71.53 | 12,962,100 | — | — |
| 2025-01-17 | $50.97 | $67.65 | 9,620,000 | — | — |
| 2025-01-16 | $51.84 | $68.80 | 6,415,400 | — | — |
| 2025-01-15 | $51.70 | $68.62 | 7,518,900 | — | — |
| 2025-01-14 | $50.94 | $67.61 | 7,170,100 | — | — |
| 2025-01-13 | $49.93 | $66.27 | 7,950,900 | — | — |
| 2025-01-10 | $49.85 | $66.16 | 7,847,700 | — | — |
| 2025-01-08 | $51.00 | $67.69 | 7,243,700 | — | — |
| 2025-01-07 | $51.98 | $68.99 | 9,093,300 | — | — |
| 2025-01-06 | $53.53 | $71.05 | 9,728,200 | — | — |
| 2025-01-03 | $51.77 | $68.71 | 8,949,900 | — | — |
| 2025-01-02 | $51.37 | $68.18 | 10,167,700 | — | — |