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
- 2001-01-16 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 | $77.40 | $84.44 | 2,248,700 | — | — |
| 2025-12-30 | $79.31 | $86.53 | 2,576,200 | — | — |
| 2025-12-29 | $80.04 | $87.33 | 2,361,200 | — | — |
| 2025-12-26 | $80.35 | $87.66 | 1,612,400 | — | — |
| 2025-12-24 | $81.19 | $88.58 | 980,100 | — | — |
| 2025-12-23 | $80.19 | $87.49 | 2,222,200 | — | — |
| 2025-12-22 | $81.29 | $88.69 | 2,569,500 | — | — |
| 2025-12-19 | $80.85 | $88.21 | 6,702,500 | — | — |
| 2025-12-18 | $82.12 | $89.59 | 3,126,300 | — | — |
| 2025-12-17 | $82.22 | $89.70 | 2,064,600 | — | — |
| 2025-12-16 | $81.44 | $88.85 | 2,242,700 | — | — |
| 2025-12-15 | $81.63 | $89.06 | 2,868,000 | — | — |
| 2025-12-12 | $82.05 | $89.52 | 2,559,000 | — | — |
| 2025-12-11 | $81.92 | $89.10 | 2,608,800 | — | — |
| 2025-12-10 | $80.34 | $87.38 | 1,728,300 | — | — |
| 2025-12-09 | $77.50 | $84.30 | 2,524,100 | — | — |
| 2025-12-08 | $77.91 | $84.74 | 2,858,700 | — | — |
| 2025-12-05 | $78.85 | $85.76 | 2,180,800 | — | — |
| 2025-12-04 | $79.74 | $86.73 | 3,017,600 | — | — |
| 2025-12-03 | $79.96 | $86.97 | 2,230,800 | — | — |
| 2025-12-02 | $78.69 | $85.59 | 3,831,200 | — | — |
| 2025-12-01 | $76.24 | $82.93 | 2,423,100 | — | — |
| 2025-11-28 | $75.76 | $82.40 | 1,144,800 | — | — |
| 2025-11-26 | $74.97 | $81.54 | 2,215,700 | — | — |
| 2025-11-25 | $74.02 | $80.51 | 2,017,400 | — | — |
| 2025-11-24 | $72.80 | $79.18 | 3,175,900 | — | — |
| 2025-11-21 | $73.49 | $79.93 | 2,099,400 | — | — |
| 2025-11-20 | $71.47 | $77.74 | 1,690,300 | — | — |
| 2025-11-19 | $72.03 | $78.35 | 1,661,400 | — | — |
| 2025-11-18 | $72.03 | $78.35 | 2,053,100 | — | — |
| 2025-11-17 | $72.58 | $78.94 | 1,627,600 | — | — |
| 2025-11-14 | $74.11 | $80.61 | 2,218,300 | — | — |
| 2025-11-13 | $75.44 | $82.06 | 1,587,400 | — | — |
| 2025-11-12 | $77.39 | $84.18 | 1,612,700 | — | — |
| 2025-11-11 | $77.23 | $84.00 | 1,734,100 | — | — |
| 2025-11-10 | $75.69 | $82.33 | 2,550,600 | — | — |
| 2025-11-07 | $76.03 | $82.70 | 1,958,400 | — | — |
| 2025-11-06 | $76.37 | $83.07 | 3,778,400 | — | — |
| 2025-11-05 | $79.20 | $86.15 | 2,808,400 | — | — |
| 2025-11-04 | $79.96 | $86.97 | 4,159,800 | — | — |
| 2025-11-03 | $77.10 | $83.86 | 4,338,500 | — | — |
| 2025-10-31 | $77.76 | $84.58 | 2,876,800 | — | — |
| 2025-10-30 | $78.69 | $85.59 | 2,065,400 | — | — |
| 2025-10-29 | $79.21 | $86.16 | 4,705,500 | — | — |
| 2025-10-28 | $85.63 | $93.14 | 1,472,500 | — | — |
| 2025-10-27 | $86.79 | $94.40 | 1,435,000 | — | — |
| 2025-10-24 | $87.36 | $95.02 | 1,286,700 | — | — |
| 2025-10-23 | $87.48 | $95.15 | 1,184,700 | — | — |
| 2025-10-22 | $85.67 | $93.18 | 1,787,000 | — | — |
| 2025-10-21 | $87.66 | $95.35 | 1,282,400 | — | — |
| 2025-10-20 | $87.02 | $94.65 | 1,262,700 | — | — |
| 2025-10-17 | $85.42 | $92.91 | 2,372,300 | — | — |
| 2025-10-16 | $83.66 | $91.00 | 1,855,900 | — | — |
| 2025-10-15 | $86.10 | $93.65 | 1,267,000 | — | — |
| 2025-10-14 | $86.47 | $94.05 | 1,993,700 | — | — |
| 2025-10-13 | $84.22 | $91.61 | 1,218,000 | — | — |
| 2025-10-10 | $82.85 | $90.12 | 2,601,400 | — | — |
| 2025-10-09 | $87.18 | $94.82 | 1,720,900 | — | — |
| 2025-10-08 | $88.53 | $96.29 | 1,363,600 | — | — |
| 2025-10-07 | $88.10 | $95.83 | 1,642,200 | — | — |
| 2025-10-06 | $87.18 | $94.82 | 1,453,200 | — | — |
| 2025-10-03 | $87.96 | $95.67 | 1,990,800 | — | — |
| 2025-10-02 | $86.42 | $94.00 | 2,059,900 | — | — |
| 2025-10-01 | $85.12 | $92.58 | 1,796,200 | — | — |
| 2025-09-30 | $83.08 | $90.37 | 3,422,100 | — | — |
| 2025-09-29 | $86.34 | $93.91 | 3,199,200 | — | — |
| 2025-09-26 | $84.32 | $91.71 | 2,205,400 | — | — |
| 2025-09-25 | $84.90 | $92.34 | 2,184,700 | — | — |
| 2025-09-24 | $87.11 | $94.75 | 2,123,600 | — | — |
| 2025-09-23 | $86.11 | $93.66 | 3,168,700 | — | — |
| 2025-09-22 | $86.95 | $94.57 | 3,095,900 | — | — |
| 2025-09-19 | $86.55 | $94.14 | 4,807,400 | — | — |
| 2025-09-18 | $86.07 | $93.62 | 2,013,100 | — | — |
| 2025-09-17 | $85.35 | $92.83 | 1,785,100 | — | — |
| 2025-09-16 | $84.29 | $91.68 | 5,512,000 | — | — |
| 2025-09-15 | $84.16 | $91.54 | 1,871,800 | — | — |
| 2025-09-12 | $85.35 | $92.83 | 1,344,700 | — | — |
| 2025-09-11 | $86.68 | $94.01 | 1,998,100 | — | — |
| 2025-09-10 | $85.08 | $92.27 | 2,213,200 | — | — |
| 2025-09-09 | $86.91 | $94.26 | 2,932,800 | — | — |
| 2025-09-08 | $87.42 | $94.81 | 1,782,500 | — | — |
| 2025-09-05 | $87.78 | $95.20 | 1,398,800 | — | — |
| 2025-09-04 | $87.28 | $94.66 | 2,482,100 | — | — |
| 2025-09-03 | $86.76 | $94.10 | 2,404,100 | — | — |
| 2025-09-02 | $86.99 | $94.35 | 2,477,900 | — | — |
| 2025-08-29 | $88.82 | $96.33 | 1,818,300 | — | — |
| 2025-08-28 | $88.22 | $95.68 | 1,416,900 | — | — |
| 2025-08-27 | $87.84 | $95.27 | 1,641,300 | — | — |
| 2025-08-26 | $88.23 | $95.69 | 2,078,400 | — | — |
| 2025-08-25 | $88.82 | $96.33 | 1,808,200 | — | — |
| 2025-08-22 | $90.01 | $97.62 | 2,329,700 | — | — |
| 2025-08-21 | $85.72 | $92.97 | 1,973,200 | — | — |
| 2025-08-20 | $85.77 | $93.02 | 2,186,900 | — | — |
| 2025-08-19 | $86.62 | $93.94 | 2,644,000 | — | — |
| 2025-08-18 | $86.37 | $93.67 | 2,051,000 | — | — |
| 2025-08-15 | $86.79 | $94.13 | 2,167,900 | — | — |
| 2025-08-14 | $87.19 | $94.56 | 3,256,000 | — | — |
| 2025-08-13 | $86.46 | $93.77 | 2,839,700 | — | — |
| 2025-08-12 | $82.39 | $89.36 | 2,695,200 | — | — |
| 2025-08-11 | $80.83 | $87.66 | 3,986,900 | — | — |
| 2025-08-08 | $81.00 | $87.85 | 2,585,700 | — | — |
| 2025-08-07 | $82.02 | $88.96 | 3,434,400 | — | — |
| 2025-08-06 | $85.54 | $92.77 | 5,181,700 | — | — |
| 2025-08-05 | $78.41 | $85.04 | 4,048,200 | — | — |
| 2025-08-04 | $78.89 | $85.56 | 1,983,800 | — | — |
| 2025-08-01 | $78.04 | $84.64 | 2,099,800 | — | — |
| 2025-07-31 | $79.95 | $86.71 | 1,762,000 | — | — |
| 2025-07-30 | $81.44 | $88.33 | 2,186,800 | — | — |
| 2025-07-29 | $83.23 | $90.27 | 1,651,700 | — | — |
| 2025-07-28 | $84.71 | $91.87 | 1,602,300 | — | — |
| 2025-07-25 | $85.76 | $93.01 | 3,422,400 | — | — |
| 2025-07-24 | $83.05 | $90.07 | 1,243,600 | — | — |
| 2025-07-23 | $83.90 | $90.99 | 2,489,000 | — | — |
| 2025-07-22 | $84.11 | $91.22 | 2,380,200 | — | — |
| 2025-07-21 | $81.15 | $88.01 | 2,022,900 | — | — |
| 2025-07-18 | $81.93 | $88.86 | 2,303,700 | — | — |
| 2025-07-17 | $83.04 | $90.06 | 2,697,800 | — | — |
| 2025-07-16 | $82.66 | $89.65 | 3,997,400 | — | — |
| 2025-07-15 | $77.61 | $84.17 | 2,407,500 | — | — |
| 2025-07-14 | $79.49 | $86.21 | 1,527,700 | — | — |
| 2025-07-11 | $78.80 | $85.46 | 2,334,700 | — | — |
| 2025-07-10 | $81.22 | $88.09 | 2,895,000 | — | — |
| 2025-07-09 | $80.65 | $87.47 | 1,315,900 | — | — |
| 2025-07-08 | $80.66 | $87.48 | 1,528,200 | — | — |
| 2025-07-07 | $80.08 | $86.85 | 1,470,100 | — | — |
| 2025-07-03 | $81.85 | $88.77 | 1,007,600 | — | — |
| 2025-07-02 | $81.99 | $88.92 | 1,639,000 | — | — |
| 2025-07-01 | $81.97 | $88.90 | 2,209,400 | — | — |
| 2025-06-30 | $80.04 | $86.81 | 2,779,600 | — | — |
| 2025-06-27 | $78.72 | $85.38 | 2,872,800 | — | — |
| 2025-06-26 | $78.24 | $84.86 | 2,125,100 | — | — |
| 2025-06-25 | $77.72 | $84.29 | 3,312,000 | — | — |
| 2025-06-24 | $78.98 | $85.66 | 4,397,100 | — | — |
| 2025-06-23 | $76.35 | $82.81 | 3,423,500 | — | — |
| 2025-06-20 | $76.63 | $83.11 | 3,271,600 | — | — |
| 2025-06-18 | $76.16 | $82.60 | 4,089,000 | — | — |
| 2025-06-17 | $76.00 | $82.43 | 2,110,100 | — | — |
| 2025-06-16 | $76.83 | $83.33 | 6,748,300 | — | — |
| 2025-06-13 | $74.62 | $80.93 | 1,990,100 | — | — |
| 2025-06-12 | $78.28 | $84.63 | 2,702,400 | — | — |
| 2025-06-11 | $79.63 | $86.09 | 4,869,000 | — | — |
| 2025-06-10 | $80.73 | $87.28 | 1,960,700 | — | — |
| 2025-06-09 | $78.95 | $85.35 | 2,369,200 | — | — |
| 2025-06-06 | $76.87 | $83.10 | 3,057,900 | — | — |
| 2025-06-05 | $76.02 | $82.18 | 1,606,900 | — | — |
| 2025-06-04 | $76.69 | $82.91 | 2,271,900 | — | — |
| 2025-06-03 | $75.78 | $81.92 | 1,776,000 | — | — |
| 2025-06-02 | $74.91 | $80.98 | 1,800,500 | — | — |
| 2025-05-30 | $75.61 | $81.74 | 4,674,100 | — | — |
| 2025-05-29 | $75.85 | $82.00 | 2,838,500 | — | — |
| 2025-05-28 | $74.99 | $81.07 | 4,762,800 | — | — |
| 2025-05-27 | $75.75 | $81.89 | 2,088,600 | — | — |
| 2025-05-23 | $74.09 | $80.10 | 2,199,900 | — | — |
| 2025-05-22 | $75.72 | $81.86 | 2,272,200 | — | — |
| 2025-05-21 | $75.72 | $81.86 | 4,451,900 | — | — |
| 2025-05-20 | $79.73 | $86.20 | 2,300,400 | — | — |
| 2025-05-19 | $80.85 | $87.41 | 2,686,800 | — | — |
| 2025-05-16 | $82.37 | $89.05 | 3,611,000 | — | — |
| 2025-05-15 | $82.98 | $89.71 | 8,022,300 | — | — |
| 2025-05-14 | $83.16 | $89.90 | 2,552,800 | — | — |
| 2025-05-13 | $82.76 | $89.47 | 2,493,500 | — | — |
| 2025-05-12 | $83.14 | $89.88 | 3,225,200 | — | — |
| 2025-05-09 | $80.50 | $87.03 | 2,434,100 | — | — |
| 2025-05-08 | $79.57 | $86.02 | 5,358,200 | — | — |
| 2025-05-07 | $78.89 | $85.29 | 3,119,200 | — | — |
| 2025-05-06 | $79.28 | $85.71 | 3,946,200 | — | — |
| 2025-05-05 | $79.25 | $85.68 | 3,532,400 | — | — |
| 2025-05-02 | $78.85 | $85.24 | 2,735,200 | — | — |
| 2025-05-01 | $76.58 | $82.79 | 2,726,500 | — | — |
| 2025-04-30 | $76.31 | $82.50 | 2,969,300 | — | — |
| 2025-04-29 | $76.63 | $82.84 | 3,008,300 | — | — |
| 2025-04-28 | $74.31 | $80.34 | 5,080,300 | — | — |
| 2025-04-25 | $72.48 | $78.36 | 3,427,400 | — | — |
| 2025-04-24 | $72.06 | $77.90 | 6,357,200 | — | — |
| 2025-04-23 | $71.76 | $77.58 | 4,298,800 | — | — |
| 2025-04-22 | $71.39 | $77.18 | 8,123,000 | — | — |
| 2025-04-21 | $67.47 | $72.94 | 7,951,300 | — | — |
| 2025-04-17 | $69.46 | $75.09 | 17,560,900 | — | — |
| 2025-04-16 | $84.12 | $90.94 | 3,398,400 | — | — |
| 2025-04-15 | $85.42 | $92.35 | 1,521,900 | — | — |
| 2025-04-14 | $85.06 | $91.96 | 2,198,800 | — | — |
| 2025-04-11 | $84.96 | $91.85 | 2,832,800 | — | — |
| 2025-04-10 | $83.24 | $89.99 | 3,732,200 | — | — |
| 2025-04-09 | $90.26 | $97.58 | 4,636,500 | — | — |
| 2025-04-08 | $79.47 | $85.91 | 5,624,000 | — | — |
| 2025-04-07 | $82.53 | $89.22 | 5,696,800 | — | — |
| 2025-04-04 | $84.88 | $91.76 | 6,327,900 | — | — |
| 2025-04-03 | $92.98 | $100.52 | 3,775,000 | — | — |
| 2025-04-02 | $99.60 | $107.68 | 1,748,800 | — | — |
| 2025-04-01 | $98.44 | $106.42 | 1,816,700 | — | — |
| 2025-03-31 | $97.92 | $105.86 | 2,259,500 | — | — |
| 2025-03-28 | $97.52 | $105.43 | 1,830,100 | — | — |
| 2025-03-27 | $99.47 | $107.54 | 1,984,100 | — | — |
| 2025-03-26 | $99.92 | $108.02 | 1,964,000 | — | — |
| 2025-03-25 | $98.91 | $106.93 | 2,107,900 | — | — |
| 2025-03-24 | $99.01 | $107.04 | 2,341,400 | — | — |
| 2025-03-21 | $97.05 | $104.92 | 4,603,600 | — | — |
| 2025-03-20 | $97.38 | $105.28 | 2,560,200 | — | — |
| 2025-03-19 | $98.12 | $106.08 | 2,745,500 | — | — |
| 2025-03-18 | $95.86 | $103.63 | 3,878,900 | — | — |
| 2025-03-17 | $95.68 | $103.44 | 2,347,100 | — | — |
| 2025-03-14 | $94.24 | $101.88 | 3,081,600 | — | — |
| 2025-03-13 | $92.18 | $99.38 | 3,096,900 | — | — |
| 2025-03-12 | $92.90 | $100.16 | 2,159,700 | — | — |
| 2025-03-11 | $93.25 | $100.54 | 2,568,100 | — | — |
| 2025-03-10 | $97.07 | $104.66 | 2,728,600 | — | — |
| 2025-03-07 | $100.77 | $108.65 | 2,108,700 | — | — |
| 2025-03-06 | $100.14 | $107.97 | 2,119,000 | — | — |
| 2025-03-05 | $100.28 | $108.12 | 1,884,800 | — | — |
| 2025-03-04 | $99.54 | $107.32 | 2,551,700 | — | — |
| 2025-03-03 | $103.05 | $111.10 | 2,744,200 | — | — |
| 2025-02-28 | $105.28 | $113.51 | 1,997,800 | — | — |
| 2025-02-27 | $103.25 | $111.32 | 1,661,600 | — | — |
| 2025-02-26 | $101.52 | $109.45 | 1,909,400 | — | — |
| 2025-02-25 | $103.43 | $111.51 | 2,185,900 | — | — |
| 2025-02-24 | $103.84 | $111.96 | 3,019,800 | — | — |
| 2025-02-21 | $103.18 | $111.24 | 2,189,200 | — | — |
| 2025-02-20 | $105.58 | $113.83 | 1,806,400 | — | — |
| 2025-02-19 | $106.56 | $114.89 | 1,655,600 | — | — |
| 2025-02-18 | $107.06 | $115.43 | 2,708,300 | — | — |
| 2025-02-14 | $105.63 | $113.89 | 1,975,800 | — | — |
| 2025-02-13 | $104.13 | $112.27 | 3,987,000 | — | — |
| 2025-02-12 | $108.83 | $117.34 | 2,961,700 | — | — |
| 2025-02-11 | $107.08 | $115.45 | 3,073,500 | — | — |
| 2025-02-10 | $109.62 | $118.19 | 1,426,400 | — | — |
| 2025-02-07 | $109.60 | $118.17 | 1,771,100 | — | — |
| 2025-02-06 | $111.15 | $119.84 | 1,137,500 | — | — |
| 2025-02-05 | $111.80 | $120.54 | 1,455,700 | — | — |
| 2025-02-04 | $110.05 | $118.65 | 1,251,100 | — | — |
| 2025-02-03 | $110.67 | $119.32 | 1,631,300 | — | — |
| 2025-01-31 | $112.85 | $121.67 | 1,621,600 | — | — |
| 2025-01-30 | $112.91 | $121.73 | 1,395,600 | — | — |
| 2025-01-29 | $110.32 | $118.94 | 1,130,500 | — | — |
| 2025-01-28 | $110.38 | $119.01 | 1,222,800 | — | — |
| 2025-01-27 | $110.80 | $119.46 | 1,233,400 | — | — |
| 2025-01-24 | $109.05 | $117.57 | 1,146,300 | — | — |
| 2025-01-23 | $107.86 | $116.29 | 1,547,300 | — | — |
| 2025-01-22 | $108.52 | $117.00 | 1,242,400 | — | — |
| 2025-01-21 | $108.57 | $117.06 | 2,198,200 | — | — |
| 2025-01-17 | $108.42 | $116.89 | 2,575,000 | — | — |
| 2025-01-16 | $109.10 | $117.63 | 1,199,000 | — | — |
| 2025-01-15 | $109.02 | $117.54 | 1,700,100 | — | — |
| 2025-01-14 | $108.10 | $116.55 | 2,154,200 | — | — |
| 2025-01-13 | $106.82 | $115.17 | 2,294,500 | — | — |
| 2025-01-10 | $105.71 | $113.97 | 2,161,700 | — | — |
| 2025-01-08 | $111.39 | $120.10 | 1,490,500 | — | — |
| 2025-01-07 | $112.28 | $121.06 | 942,000 | — | — |
| 2025-01-06 | $113.03 | $121.86 | 1,173,200 | — | — |
| 2025-01-03 | $112.58 | $121.38 | 896,600 | — | — |
| 2025-01-02 | $111.90 | $120.65 | 959,800 | — | — |