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
- 2007-05-04 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 | $64.31 | $83.93 | 2,300,800 | — | — |
| 2025-12-30 | $65.00 | $84.83 | 2,106,700 | — | — |
| 2025-12-29 | $65.35 | $85.29 | 2,442,200 | — | — |
| 2025-12-26 | $66.16 | $86.35 | 1,918,300 | — | — |
| 2025-12-24 | $65.98 | $86.11 | 1,344,500 | — | — |
| 2025-12-23 | $65.96 | $86.09 | 3,085,400 | — | — |
| 2025-12-22 | $65.80 | $85.88 | 3,119,400 | — | — |
| 2025-12-19 | $64.26 | $83.87 | 4,757,900 | — | — |
| 2025-12-18 | $62.94 | $82.15 | 3,709,200 | — | — |
| 2025-12-17 | $62.45 | $81.51 | 3,907,100 | — | — |
| 2025-12-16 | $63.06 | $82.30 | 3,552,300 | — | — |
| 2025-12-15 | $62.87 | $82.05 | 4,701,400 | — | — |
| 2025-12-12 | $64.15 | $83.73 | 5,181,100 | — | — |
| 2025-12-11 | $66.06 | $86.22 | 4,002,300 | — | — |
| 2025-12-10 | $66.67 | $87.01 | 3,101,600 | — | — |
| 2025-12-09 | $65.56 | $85.57 | 3,147,500 | — | — |
| 2025-12-08 | $65.81 | $85.89 | 2,583,500 | — | — |
| 2025-12-05 | $64.50 | $84.18 | 3,154,500 | — | — |
| 2025-12-04 | $65.95 | $86.07 | 3,100,500 | — | — |
| 2025-12-03 | $64.96 | $84.78 | 2,400,100 | — | — |
| 2025-12-02 | $63.59 | $82.99 | 5,651,000 | — | — |
| 2025-12-01 | $63.54 | $82.93 | 5,982,500 | — | — |
| 2025-11-28 | $65.02 | $84.76 | 2,725,000 | — | — |
| 2025-11-26 | $64.19 | $83.67 | 3,547,700 | — | — |
| 2025-11-25 | $63.17 | $82.34 | 3,034,900 | — | — |
| 2025-11-24 | $62.43 | $81.38 | 4,423,000 | — | — |
| 2025-11-21 | $61.05 | $79.58 | 6,901,300 | — | — |
| 2025-11-20 | $61.56 | $80.25 | 5,978,600 | — | — |
| 2025-11-19 | $64.56 | $84.16 | 3,073,600 | — | — |
| 2025-11-18 | $63.27 | $82.47 | 4,146,700 | — | — |
| 2025-11-17 | $63.41 | $82.66 | 4,918,000 | — | — |
| 2025-11-14 | $66.03 | $86.07 | 5,337,100 | — | — |
| 2025-11-13 | $67.04 | $87.39 | 6,274,100 | — | — |
| 2025-11-12 | $72.70 | $94.77 | 4,300,200 | — | — |
| 2025-11-11 | $70.87 | $92.38 | 2,780,400 | — | — |
| 2025-11-10 | $71.13 | $92.72 | 3,255,200 | — | — |
| 2025-11-07 | $70.54 | $91.95 | 4,294,900 | — | — |
| 2025-11-06 | $69.86 | $91.07 | 3,574,600 | — | — |
| 2025-11-05 | $71.62 | $93.36 | 2,769,000 | — | — |
| 2025-11-04 | $70.69 | $92.15 | 4,801,700 | — | — |
| 2025-11-03 | $73.08 | $95.26 | 6,430,500 | — | — |
| 2025-10-31 | $70.36 | $91.72 | 3,834,500 | — | — |
| 2025-10-30 | $68.51 | $89.31 | 3,071,200 | — | — |
| 2025-10-29 | $69.19 | $90.19 | 2,903,400 | — | — |
| 2025-10-28 | $68.65 | $89.49 | 2,595,300 | — | — |
| 2025-10-27 | $69.49 | $90.58 | 3,154,500 | — | — |
| 2025-10-24 | $68.75 | $89.62 | 4,238,500 | — | — |
| 2025-10-23 | $67.17 | $87.56 | 8,459,300 | — | — |
| 2025-10-22 | $64.77 | $84.43 | 5,747,000 | — | — |
| 2025-10-21 | $66.27 | $86.39 | 3,765,400 | — | — |
| 2025-10-20 | $66.94 | $87.26 | 5,249,700 | — | — |
| 2025-10-17 | $66.23 | $86.33 | 9,231,400 | — | — |
| 2025-10-16 | $68.52 | $89.32 | 10,050,100 | — | — |
| 2025-10-15 | $69.77 | $90.95 | 4,912,500 | — | — |
| 2025-10-14 | $69.36 | $90.41 | 4,746,700 | — | — |
| 2025-10-13 | $70.52 | $91.93 | 2,899,200 | — | — |
| 2025-10-10 | $69.01 | $89.96 | 5,043,700 | — | — |
| 2025-10-09 | $72.62 | $94.66 | 3,013,900 | — | — |
| 2025-10-08 | $72.05 | $93.92 | 4,341,000 | — | — |
| 2025-10-07 | $69.35 | $90.40 | 3,242,100 | — | — |
| 2025-10-06 | $69.61 | $90.74 | 3,723,400 | — | — |
| 2025-10-03 | $70.36 | $91.72 | 3,740,600 | — | — |
| 2025-10-02 | $70.95 | $92.49 | 5,379,200 | — | — |
| 2025-10-01 | $68.78 | $89.66 | 7,265,500 | — | — |
| 2025-09-30 | $68.81 | $89.70 | 4,920,000 | — | — |
| 2025-09-29 | $68.80 | $89.68 | 5,912,500 | — | — |
| 2025-09-26 | $66.12 | $86.19 | 3,881,100 | — | — |
| 2025-09-25 | $64.97 | $84.69 | 3,126,800 | — | — |
| 2025-09-24 | $64.46 | $84.03 | 3,783,300 | — | — |
| 2025-09-23 | $65.49 | $85.37 | 5,352,900 | — | — |
| 2025-09-22 | $64.22 | $83.71 | 4,777,000 | — | — |
| 2025-09-19 | $65.03 | $84.77 | 8,102,900 | — | — |
| 2025-09-18 | $64.92 | $84.63 | 6,262,000 | — | — |
| 2025-09-17 | $62.34 | $81.26 | 5,261,700 | — | — |
| 2025-09-16 | $62.48 | $81.45 | 4,098,800 | — | — |
| 2025-09-15 | $62.25 | $81.15 | 4,073,800 | — | — |
| 2025-09-12 | $63.70 | $83.04 | 3,396,700 | — | — |
| 2025-09-11 | $63.34 | $82.57 | 3,946,400 | — | — |
| 2025-09-10 | $62.51 | $81.48 | 3,824,700 | — | — |
| 2025-09-09 | $62.21 | $81.09 | 4,619,700 | — | — |
| 2025-09-08 | $61.11 | $79.66 | 5,544,900 | — | — |
| 2025-09-05 | $60.16 | $78.42 | 11,597,800 | — | — |
| 2025-09-04 | $64.28 | $83.79 | 5,551,800 | — | — |
| 2025-09-03 | $63.95 | $83.36 | 5,778,600 | — | — |
| 2025-09-02 | $63.90 | $83.30 | 7,413,900 | — | — |
| 2025-08-29 | $62.24 | $81.13 | 6,085,000 | — | — |
| 2025-08-28 | $62.78 | $81.73 | 8,207,000 | — | — |
| 2025-08-27 | $61.79 | $80.44 | 98,998,600 | — | — |
| 2025-08-26 | $63.30 | $82.41 | 12,322,400 | — | — |
| 2025-08-25 | $62.76 | $81.71 | 5,090,200 | — | — |
| 2025-08-22 | $62.40 | $81.24 | 3,867,500 | — | — |
| 2025-08-21 | $62.47 | $81.33 | 2,660,200 | — | — |
| 2025-08-20 | $62.46 | $81.32 | 5,595,500 | — | — |
| 2025-08-19 | $62.41 | $81.25 | 3,856,000 | — | — |
| 2025-08-18 | $63.64 | $82.85 | 3,732,300 | — | — |
| 2025-08-15 | $63.31 | $82.42 | 2,786,700 | — | — |
| 2025-08-14 | $63.92 | $83.22 | 3,688,200 | — | — |
| 2025-08-13 | $63.49 | $82.66 | 9,351,100 | — | — |
| 2025-08-12 | $67.63 | $88.05 | 3,890,300 | — | — |
| 2025-08-11 | $66.18 | $86.16 | 2,660,700 | — | — |
| 2025-08-08 | $65.91 | $85.81 | 3,529,100 | — | — |
| 2025-08-07 | $64.25 | $83.65 | 3,357,900 | — | — |
| 2025-08-06 | $63.82 | $83.09 | 2,898,500 | — | — |
| 2025-08-05 | $63.71 | $82.94 | 4,161,400 | — | — |
| 2025-08-04 | $64.90 | $84.49 | 3,006,700 | — | — |
| 2025-08-01 | $63.61 | $82.81 | 7,976,400 | — | — |
| 2025-07-31 | $65.56 | $85.35 | 4,059,100 | — | — |
| 2025-07-30 | $66.22 | $86.21 | 3,832,700 | — | — |
| 2025-07-29 | $65.20 | $84.88 | 4,651,700 | — | — |
| 2025-07-28 | $65.39 | $85.13 | 3,616,000 | — | — |
| 2025-07-25 | $65.50 | $85.27 | 5,152,500 | — | — |
| 2025-07-24 | $64.70 | $84.23 | 6,355,900 | — | — |
| 2025-07-23 | $63.32 | $82.43 | 4,678,500 | — | — |
| 2025-07-22 | $62.25 | $81.04 | 7,216,900 | — | — |
| 2025-07-21 | $62.00 | $80.72 | 7,994,600 | — | — |
| 2025-07-18 | $64.05 | $83.39 | 15,014,000 | — | — |
| 2025-07-17 | $59.43 | $77.37 | 8,101,600 | — | — |
| 2025-07-16 | $59.45 | $77.40 | 5,991,900 | — | — |
| 2025-07-15 | $59.63 | $77.63 | 6,061,100 | — | — |
| 2025-07-14 | $59.60 | $77.59 | 4,432,900 | — | — |
| 2025-07-11 | $58.60 | $76.29 | 4,434,700 | — | — |
| 2025-07-10 | $58.92 | $76.71 | 3,706,300 | — | — |
| 2025-07-09 | $57.84 | $75.30 | 5,163,500 | — | — |
| 2025-07-08 | $56.62 | $73.71 | 4,832,700 | — | — |
| 2025-07-07 | $57.78 | $75.22 | 4,166,100 | — | — |
| 2025-07-03 | $57.98 | $75.48 | 4,499,800 | — | — |
| 2025-07-02 | $58.22 | $75.80 | 6,904,900 | — | — |
| 2025-07-01 | $56.32 | $73.32 | 8,968,700 | — | — |
| 2025-06-30 | $55.41 | $72.14 | 5,775,500 | — | — |
| 2025-06-27 | $53.96 | $70.25 | 11,180,300 | — | — |
| 2025-06-26 | $53.41 | $69.53 | 5,889,300 | — | — |
| 2025-06-25 | $52.26 | $68.04 | 4,457,000 | — | — |
| 2025-06-24 | $51.64 | $67.23 | 3,353,800 | — | — |
| 2025-06-23 | $50.53 | $65.78 | 5,656,200 | — | — |
| 2025-06-20 | $51.34 | $66.84 | 6,912,800 | — | — |
| 2025-06-18 | $52.60 | $68.48 | 4,461,800 | — | — |
| 2025-06-17 | $52.04 | $67.75 | 3,683,600 | — | — |
| 2025-06-16 | $52.42 | $68.24 | 4,000,400 | — | — |
| 2025-06-13 | $50.54 | $65.80 | 3,406,000 | — | — |
| 2025-06-12 | $51.24 | $66.71 | 2,906,000 | — | — |
| 2025-06-11 | $51.13 | $66.56 | 4,220,800 | — | — |
| 2025-06-10 | $51.26 | $66.74 | 4,836,400 | — | — |
| 2025-06-09 | $51.17 | $66.61 | 8,046,400 | — | — |
| 2025-06-06 | $52.96 | $68.94 | 6,523,600 | — | — |
| 2025-06-05 | $51.71 | $67.31 | 5,034,000 | — | — |
| 2025-06-04 | $51.51 | $67.06 | 4,560,800 | — | — |
| 2025-06-03 | $51.98 | $67.67 | 4,966,400 | — | — |
| 2025-06-02 | $52.05 | $67.76 | 4,780,000 | — | — |
| 2025-05-30 | $52.42 | $68.24 | 7,512,800 | — | — |
| 2025-05-29 | $52.33 | $68.02 | 3,860,000 | — | — |
| 2025-05-28 | $52.70 | $68.51 | 2,746,400 | — | — |
| 2025-05-27 | $53.13 | $69.07 | 5,056,800 | — | — |
| 2025-05-23 | $51.65 | $67.14 | 3,871,600 | — | — |
| 2025-05-22 | $51.68 | $67.18 | 4,625,200 | — | — |
| 2025-05-21 | $51.32 | $66.71 | 4,792,800 | — | — |
| 2025-05-20 | $52.58 | $68.35 | 3,446,800 | — | — |
| 2025-05-19 | $52.00 | $67.59 | 5,797,600 | — | — |
| 2025-05-16 | $52.29 | $67.97 | 4,639,600 | — | — |
| 2025-05-15 | $51.75 | $67.27 | 4,218,000 | — | — |
| 2025-05-14 | $50.88 | $66.13 | 4,325,200 | — | — |
| 2025-05-13 | $50.70 | $65.90 | 5,504,800 | — | — |
| 2025-05-12 | $49.31 | $64.10 | 7,312,800 | — | — |
| 2025-05-09 | $46.40 | $60.31 | 2,972,000 | — | — |
| 2025-05-08 | $46.12 | $59.95 | 5,271,600 | — | — |
| 2025-05-07 | $44.95 | $58.43 | 5,633,600 | — | — |
| 2025-05-06 | $44.58 | $57.95 | 4,218,000 | — | — |
| 2025-05-05 | $44.88 | $58.35 | 4,022,000 | — | — |
| 2025-05-02 | $45.39 | $59.00 | 5,773,600 | — | — |
| 2025-05-01 | $43.58 | $56.66 | 8,007,200 | — | — |
| 2025-04-30 | $42.96 | $55.85 | 4,774,000 | — | — |
| 2025-04-29 | $42.95 | $55.82 | 3,956,800 | — | — |
| 2025-04-28 | $42.34 | $55.03 | 4,662,800 | — | — |
| 2025-04-25 | $42.32 | $55.01 | 4,029,600 | — | — |
| 2025-04-24 | $42.26 | $54.94 | 5,206,400 | — | — |
| 2025-04-23 | $40.43 | $52.55 | 7,564,000 | — | — |
| 2025-04-22 | $39.37 | $51.18 | 7,394,800 | — | — |
| 2025-04-21 | $38.38 | $49.89 | 6,314,000 | — | — |
| 2025-04-17 | $39.88 | $51.84 | 9,123,200 | — | — |
| 2025-04-16 | $39.47 | $51.31 | 28,485,200 | — | — |
| 2025-04-15 | $43.36 | $56.36 | 10,005,600 | — | — |
| 2025-04-14 | $43.25 | $56.22 | 6,736,000 | — | — |
| 2025-04-11 | $42.84 | $55.68 | 9,916,400 | — | — |
| 2025-04-10 | $41.08 | $53.40 | 13,294,400 | — | — |
| 2025-04-09 | $42.68 | $55.48 | 18,881,600 | — | — |
| 2025-04-08 | $36.76 | $47.78 | 12,812,400 | — | — |
| 2025-04-07 | $36.07 | $46.89 | 18,885,600 | — | — |
| 2025-04-04 | $36.52 | $47.47 | 11,909,600 | — | — |
| 2025-04-03 | $39.87 | $51.83 | 8,550,800 | — | — |
| 2025-04-02 | $43.58 | $56.65 | 5,506,800 | — | — |
| 2025-04-01 | $43.27 | $56.25 | 8,852,800 | — | — |
| 2025-03-31 | $41.40 | $53.81 | 7,049,600 | — | — |
| 2025-03-28 | $41.18 | $53.53 | 9,490,800 | — | — |
| 2025-03-27 | $42.25 | $54.92 | 13,220,400 | — | — |
| 2025-03-26 | $43.49 | $56.53 | 8,208,800 | — | — |
| 2025-03-25 | $44.85 | $58.30 | 8,203,600 | — | — |
| 2025-03-24 | $44.99 | $58.48 | 7,204,800 | — | — |
| 2025-03-21 | $43.34 | $56.34 | 14,297,200 | — | — |
| 2025-03-20 | $43.97 | $57.15 | 7,316,800 | — | — |
| 2025-03-19 | $44.54 | $57.89 | 6,514,800 | — | — |
| 2025-03-18 | $43.17 | $56.12 | 6,201,600 | — | — |
| 2025-03-17 | $43.60 | $56.68 | 7,474,000 | — | — |
| 2025-03-14 | $42.03 | $54.63 | 8,918,000 | — | — |
| 2025-03-13 | $40.26 | $52.33 | 13,859,600 | — | — |
| 2025-03-12 | $42.79 | $55.62 | 10,930,800 | — | — |
| 2025-03-11 | $42.58 | $55.36 | 11,024,400 | — | — |
| 2025-03-10 | $41.79 | $54.32 | 19,729,600 | — | — |
| 2025-03-07 | $48.04 | $62.45 | 13,196,400 | — | — |
| 2025-03-06 | $47.42 | $61.65 | 11,940,400 | — | — |
| 2025-03-05 | $49.17 | $63.92 | 8,185,600 | — | — |
| 2025-03-04 | $49.01 | $63.70 | 11,927,600 | — | — |
| 2025-03-03 | $50.38 | $65.49 | 7,155,600 | — | — |
| 2025-02-28 | $51.10 | $66.42 | 31,178,800 | — | — |
| 2025-02-27 | $50.88 | $66.05 | 5,276,000 | — | — |
| 2025-02-26 | $51.67 | $67.08 | 6,804,400 | — | — |
| 2025-02-25 | $50.24 | $65.22 | 11,353,600 | — | — |
| 2025-02-24 | $53.65 | $69.66 | 9,196,400 | — | — |
| 2025-02-21 | $54.68 | $70.99 | 8,411,600 | — | — |
| 2025-02-20 | $56.50 | $73.35 | 9,383,600 | — | — |
| 2025-02-19 | $58.16 | $75.51 | 5,576,800 | — | — |
| 2025-02-18 | $58.88 | $76.45 | 4,697,200 | — | — |
| 2025-02-14 | $58.53 | $75.99 | 6,692,400 | — | — |
| 2025-02-13 | $58.71 | $76.23 | 7,685,200 | — | — |
| 2025-02-12 | $57.55 | $74.72 | 7,232,400 | — | — |
| 2025-02-11 | $55.37 | $71.88 | 5,737,200 | — | — |
| 2025-02-10 | $56.55 | $73.42 | 6,965,200 | — | — |
| 2025-02-07 | $57.79 | $75.02 | 8,024,000 | — | — |
| 2025-02-06 | $57.06 | $74.08 | 6,990,800 | — | — |
| 2025-02-05 | $58.36 | $75.77 | 11,281,600 | — | — |
| 2025-02-04 | $55.37 | $71.89 | 6,685,600 | — | — |
| 2025-02-03 | $55.87 | $72.54 | 9,092,400 | — | — |
| 2025-01-31 | $54.36 | $70.58 | 7,226,400 | — | — |
| 2025-01-30 | $54.79 | $71.14 | 10,483,200 | — | — |
| 2025-01-29 | $52.81 | $68.57 | 6,513,200 | — | — |
| 2025-01-28 | $51.94 | $67.43 | 7,441,600 | — | — |
| 2025-01-27 | $50.97 | $66.17 | 9,715,200 | — | — |
| 2025-01-24 | $54.75 | $71.08 | 12,555,200 | — | — |
| 2025-01-23 | $52.14 | $67.69 | 9,166,800 | — | — |
| 2025-01-22 | $52.45 | $68.09 | 11,788,400 | — | — |
| 2025-01-21 | $48.21 | $62.59 | 7,929,600 | — | — |
| 2025-01-17 | $47.52 | $61.70 | 5,032,400 | — | — |
| 2025-01-16 | $47.04 | $61.07 | 4,147,600 | — | — |
| 2025-01-15 | $46.46 | $60.32 | 4,824,000 | — | — |
| 2025-01-14 | $45.66 | $59.28 | 3,600,400 | — | — |
| 2025-01-13 | $45.81 | $59.48 | 5,305,600 | — | — |
| 2025-01-10 | $46.30 | $60.11 | 5,291,600 | — | — |
| 2025-01-08 | $47.72 | $61.96 | 3,756,400 | — | — |
| 2025-01-07 | $47.79 | $62.05 | 7,040,400 | — | — |
| 2025-01-06 | $47.52 | $61.69 | 4,371,200 | — | — |
| 2025-01-03 | $45.93 | $59.63 | 4,291,600 | — | — |
| 2025-01-02 | $45.63 | $59.23 | 5,014,000 | — | — |