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
- 2000-09-29 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 | $78.43 | $78.43 | 433,900 | — | — |
| 2025-12-30 | $78.34 | $78.34 | 343,100 | — | — |
| 2025-12-29 | $78.53 | $78.53 | 366,000 | — | — |
| 2025-12-26 | $78.88 | $78.88 | 266,400 | — | — |
| 2025-12-24 | $78.71 | $78.71 | 222,000 | — | — |
| 2025-12-23 | $77.77 | $77.77 | 512,300 | — | — |
| 2025-12-22 | $79.23 | $79.23 | 625,200 | — | — |
| 2025-12-19 | $78.58 | $78.58 | 1,668,100 | — | — |
| 2025-12-18 | $78.52 | $78.52 | 1,700,100 | — | — |
| 2025-12-17 | $74.13 | $74.13 | 418,600 | — | — |
| 2025-12-16 | $73.90 | $73.90 | 909,600 | — | — |
| 2025-12-15 | $73.09 | $73.09 | 576,600 | — | — |
| 2025-12-12 | $72.72 | $72.72 | 392,500 | — | — |
| 2025-12-11 | $72.34 | $72.34 | 550,900 | — | — |
| 2025-12-10 | $71.95 | $71.95 | 444,200 | — | — |
| 2025-12-09 | $71.60 | $71.60 | 633,000 | — | — |
| 2025-12-08 | $69.13 | $69.13 | 553,000 | — | — |
| 2025-12-05 | $69.84 | $69.84 | 436,900 | — | — |
| 2025-12-04 | $70.62 | $70.62 | 433,900 | — | — |
| 2025-12-03 | $69.88 | $69.88 | 457,100 | — | — |
| 2025-12-02 | $69.99 | $69.99 | 397,600 | — | — |
| 2025-12-01 | $71.75 | $71.75 | 529,400 | — | — |
| 2025-11-28 | $72.18 | $72.18 | 170,600 | — | — |
| 2025-11-26 | $72.04 | $72.04 | 623,600 | — | — |
| 2025-11-25 | $71.43 | $71.43 | 744,400 | — | — |
| 2025-11-24 | $71.22 | $71.22 | 746,300 | — | — |
| 2025-11-21 | $70.00 | $70.00 | 591,000 | — | — |
| 2025-11-20 | $68.13 | $68.13 | 921,500 | — | — |
| 2025-11-19 | $67.66 | $67.66 | 691,200 | — | — |
| 2025-11-18 | $67.75 | $67.75 | 1,292,700 | — | — |
| 2025-11-17 | $67.10 | $67.10 | 543,300 | — | — |
| 2025-11-14 | $69.49 | $69.49 | 576,500 | — | — |
| 2025-11-13 | $68.05 | $68.05 | 689,500 | — | — |
| 2025-11-12 | $69.51 | $69.51 | 723,900 | — | — |
| 2025-11-11 | $69.82 | $69.82 | 555,400 | — | — |
| 2025-11-10 | $68.76 | $68.76 | 620,900 | — | — |
| 2025-11-07 | $68.26 | $68.26 | 717,200 | — | — |
| 2025-11-06 | $66.64 | $66.64 | 945,400 | — | — |
| 2025-11-05 | $68.14 | $68.14 | 1,567,200 | — | — |
| 2025-11-04 | $68.61 | $68.61 | 1,632,000 | — | — |
| 2025-11-03 | $66.93 | $66.93 | 1,353,800 | — | — |
| 2025-10-31 | $64.57 | $64.57 | 2,618,500 | — | — |
| 2025-10-30 | $63.32 | $63.32 | 1,737,000 | — | — |
| 2025-10-29 | $65.30 | $65.30 | 1,829,900 | — | — |
| 2025-10-28 | $68.00 | $68.00 | 2,118,000 | — | — |
| 2025-10-27 | $70.20 | $70.20 | 2,949,200 | — | — |
| 2025-10-24 | $72.91 | $72.91 | 4,157,000 | — | — |
| 2025-10-23 | $73.89 | $73.89 | 14,161,400 | — | — |
| 2025-10-22 | $109.11 | $109.11 | 787,500 | — | — |
| 2025-10-21 | $107.94 | $107.94 | 426,400 | — | — |
| 2025-10-20 | $107.37 | $107.37 | 317,200 | — | — |
| 2025-10-17 | $104.83 | $104.83 | 418,600 | — | — |
| 2025-10-16 | $103.12 | $103.12 | 412,800 | — | — |
| 2025-10-15 | $103.80 | $103.80 | 353,600 | — | — |
| 2025-10-14 | $103.97 | $103.97 | 466,500 | — | — |
| 2025-10-13 | $102.10 | $102.10 | 333,900 | — | — |
| 2025-10-10 | $101.05 | $101.05 | 491,500 | — | — |
| 2025-10-09 | $103.40 | $103.40 | 229,100 | — | — |
| 2025-10-08 | $105.36 | $105.36 | 398,000 | — | — |
| 2025-10-07 | $103.72 | $103.72 | 348,900 | — | — |
| 2025-10-06 | $105.38 | $105.38 | 468,500 | — | — |
| 2025-10-03 | $105.04 | $105.04 | 373,000 | — | — |
| 2025-10-02 | $103.09 | $103.09 | 226,800 | — | — |
| 2025-10-01 | $102.92 | $102.92 | 295,300 | — | — |
| 2025-09-30 | $103.33 | $103.33 | 270,800 | — | — |
| 2025-09-29 | $101.12 | $101.12 | 458,700 | — | — |
| 2025-09-26 | $101.50 | $101.50 | 334,100 | — | — |
| 2025-09-25 | $101.77 | $101.77 | 789,600 | — | — |
| 2025-09-24 | $102.97 | $102.97 | 668,600 | — | — |
| 2025-09-23 | $103.16 | $103.16 | 275,500 | — | — |
| 2025-09-22 | $103.66 | $103.66 | 356,200 | — | — |
| 2025-09-19 | $103.31 | $103.31 | 867,000 | — | — |
| 2025-09-18 | $104.06 | $104.06 | 394,600 | — | — |
| 2025-09-17 | $102.69 | $102.69 | 437,300 | — | — |
| 2025-09-16 | $103.07 | $103.07 | 1,036,400 | — | — |
| 2025-09-15 | $100.19 | $100.19 | 654,500 | — | — |
| 2025-09-12 | $101.34 | $101.34 | 396,500 | — | — |
| 2025-09-11 | $104.23 | $104.23 | 445,000 | — | — |
| 2025-09-10 | $102.47 | $102.47 | 511,300 | — | — |
| 2025-09-09 | $105.52 | $105.52 | 365,600 | — | — |
| 2025-09-08 | $106.22 | $106.22 | 391,000 | — | — |
| 2025-09-05 | $106.94 | $106.94 | 317,600 | — | — |
| 2025-09-04 | $106.60 | $106.60 | 278,000 | — | — |
| 2025-09-03 | $105.84 | $105.84 | 269,100 | — | — |
| 2025-09-02 | $106.97 | $106.97 | 274,700 | — | — |
| 2025-08-29 | $107.87 | $107.87 | 166,100 | — | — |
| 2025-08-28 | $107.38 | $107.38 | 211,000 | — | — |
| 2025-08-27 | $108.07 | $108.07 | 168,300 | — | — |
| 2025-08-26 | $108.46 | $108.46 | 223,100 | — | — |
| 2025-08-25 | $108.79 | $108.79 | 256,900 | — | — |
| 2025-08-22 | $110.58 | $110.58 | 256,400 | — | — |
| 2025-08-21 | $106.83 | $106.83 | 281,400 | — | — |
| 2025-08-20 | $107.30 | $107.30 | 336,500 | — | — |
| 2025-08-19 | $106.27 | $106.27 | 283,100 | — | — |
| 2025-08-18 | $105.54 | $105.54 | 355,300 | — | — |
| 2025-08-15 | $106.79 | $106.79 | 202,300 | — | — |
| 2025-08-14 | $106.77 | $106.77 | 200,200 | — | — |
| 2025-08-13 | $109.58 | $109.58 | 557,900 | — | — |
| 2025-08-12 | $107.33 | $107.33 | 333,200 | — | — |
| 2025-08-11 | $105.40 | $105.40 | 259,900 | — | — |
| 2025-08-08 | $106.45 | $106.45 | 282,100 | — | — |
| 2025-08-07 | $105.72 | $105.72 | 244,300 | — | — |
| 2025-08-06 | $105.36 | $105.36 | 332,100 | — | — |
| 2025-08-05 | $107.72 | $107.72 | 234,800 | — | — |
| 2025-08-04 | $106.83 | $106.83 | 246,700 | — | — |
| 2025-08-01 | $106.52 | $106.52 | 379,900 | — | — |
| 2025-07-31 | $108.51 | $108.51 | 539,100 | — | — |
| 2025-07-30 | $108.76 | $108.76 | 545,100 | — | — |
| 2025-07-29 | $109.20 | $109.20 | 689,800 | — | — |
| 2025-07-28 | $108.14 | $108.14 | 552,400 | — | — |
| 2025-07-25 | $108.51 | $108.51 | 614,600 | — | — |
| 2025-07-24 | $107.10 | $107.10 | 1,240,100 | — | — |
| 2025-07-23 | $115.77 | $115.77 | 799,100 | — | — |
| 2025-07-22 | $114.32 | $114.32 | 563,400 | — | — |
| 2025-07-21 | $111.55 | $111.55 | 346,000 | — | — |
| 2025-07-18 | $112.49 | $112.49 | 463,000 | — | — |
| 2025-07-17 | $114.64 | $114.64 | 554,700 | — | — |
| 2025-07-16 | $117.13 | $117.13 | 364,500 | — | — |
| 2025-07-15 | $117.44 | $117.44 | 409,500 | — | — |
| 2025-07-14 | $119.47 | $119.47 | 290,300 | — | — |
| 2025-07-11 | $119.96 | $119.96 | 343,100 | — | — |
| 2025-07-10 | $121.77 | $121.77 | 386,200 | — | — |
| 2025-07-09 | $120.47 | $120.47 | 300,600 | — | — |
| 2025-07-08 | $118.17 | $118.17 | 384,700 | — | — |
| 2025-07-07 | $117.02 | $117.02 | 599,200 | — | — |
| 2025-07-03 | $121.00 | $121.00 | 199,700 | — | — |
| 2025-07-02 | $121.19 | $121.19 | 419,900 | — | — |
| 2025-07-01 | $121.29 | $121.29 | 495,700 | — | — |
| 2025-06-30 | $122.97 | $122.97 | 282,700 | — | — |
| 2025-06-27 | $122.56 | $122.56 | 1,049,300 | — | — |
| 2025-06-26 | $121.87 | $121.87 | 483,500 | — | — |
| 2025-06-25 | $120.80 | $120.80 | 476,700 | — | — |
| 2025-06-24 | $120.42 | $120.42 | 325,100 | — | — |
| 2025-06-23 | $119.07 | $119.07 | 399,200 | — | — |
| 2025-06-20 | $117.80 | $117.80 | 840,500 | — | — |
| 2025-06-18 | $118.96 | $118.96 | 374,600 | — | — |
| 2025-06-17 | $119.06 | $119.06 | 350,200 | — | — |
| 2025-06-16 | $118.33 | $118.33 | 345,800 | — | — |
| 2025-06-13 | $118.30 | $118.30 | 370,500 | — | — |
| 2025-06-12 | $118.75 | $118.75 | 532,500 | — | — |
| 2025-06-11 | $120.03 | $120.03 | 384,800 | — | — |
| 2025-06-10 | $122.53 | $122.53 | 412,000 | — | — |
| 2025-06-09 | $122.06 | $122.06 | 383,900 | — | — |
| 2025-06-06 | $121.33 | $121.33 | 234,000 | — | — |
| 2025-06-05 | $120.90 | $120.90 | 296,300 | — | — |
| 2025-06-04 | $120.17 | $120.17 | 293,800 | — | — |
| 2025-06-03 | $119.85 | $119.85 | 414,800 | — | — |
| 2025-06-02 | $117.69 | $117.69 | 342,100 | — | — |
| 2025-05-30 | $118.76 | $118.76 | 377,500 | — | — |
| 2025-05-29 | $119.49 | $119.49 | 258,800 | — | — |
| 2025-05-28 | $119.39 | $119.39 | 264,200 | — | — |
| 2025-05-27 | $121.63 | $121.63 | 399,700 | — | — |
| 2025-05-23 | $118.31 | $118.31 | 244,600 | — | — |
| 2025-05-22 | $118.16 | $118.16 | 524,100 | — | — |
| 2025-05-21 | $118.88 | $118.88 | 344,700 | — | — |
| 2025-05-20 | $121.59 | $121.59 | 317,600 | — | — |
| 2025-05-19 | $121.45 | $121.45 | 403,200 | — | — |
| 2025-05-16 | $120.99 | $120.99 | 538,500 | — | — |
| 2025-05-15 | $119.07 | $119.07 | 696,600 | — | — |
| 2025-05-14 | $119.61 | $119.61 | 544,500 | — | — |
| 2025-05-13 | $121.00 | $121.00 | 652,000 | — | — |
| 2025-05-12 | $120.70 | $120.70 | 551,100 | — | — |
| 2025-05-09 | $118.44 | $118.44 | 334,900 | — | — |
| 2025-05-08 | $119.52 | $119.52 | 661,400 | — | — |
| 2025-05-07 | $118.98 | $118.98 | 548,300 | — | — |
| 2025-05-06 | $118.22 | $118.22 | 1,069,800 | — | — |
| 2025-05-05 | $116.55 | $116.55 | 1,075,800 | — | — |
| 2025-05-02 | $125.66 | $125.66 | 641,000 | — | — |
| 2025-05-01 | $125.59 | $125.59 | 1,066,200 | — | — |
| 2025-04-30 | $126.31 | $126.31 | 847,200 | — | — |
| 2025-04-29 | $126.93 | $126.93 | 586,700 | — | — |
| 2025-04-28 | $122.78 | $122.78 | 534,500 | — | — |
| 2025-04-25 | $123.41 | $123.41 | 451,700 | — | — |
| 2025-04-24 | $121.46 | $121.46 | 1,388,200 | — | — |
| 2025-04-23 | $120.51 | $120.51 | 645,300 | — | — |
| 2025-04-22 | $117.98 | $117.98 | 325,600 | — | — |
| 2025-04-21 | $115.44 | $115.44 | 546,000 | — | — |
| 2025-04-17 | $116.98 | $116.98 | 849,800 | — | — |
| 2025-04-16 | $116.21 | $116.21 | 1,015,900 | — | — |
| 2025-04-15 | $116.86 | $116.86 | 1,040,100 | — | — |
| 2025-04-14 | $117.97 | $117.97 | 1,121,000 | — | — |
| 2025-04-11 | $116.50 | $116.50 | 633,900 | — | — |
| 2025-04-10 | $113.83 | $113.83 | 754,200 | — | — |
| 2025-04-09 | $116.37 | $116.37 | 804,100 | — | — |
| 2025-04-08 | $106.73 | $106.73 | 903,900 | — | — |
| 2025-04-07 | $112.93 | $112.93 | 703,600 | — | — |
| 2025-04-04 | $113.70 | $113.70 | 1,211,300 | — | — |
| 2025-04-03 | $116.07 | $116.07 | 888,400 | — | — |
| 2025-04-02 | $121.08 | $121.08 | 390,700 | — | — |
| 2025-04-01 | $118.56 | $118.56 | 633,200 | — | — |
| 2025-03-31 | $118.01 | $118.01 | 861,900 | — | — |
| 2025-03-28 | $116.95 | $116.95 | 310,600 | — | — |
| 2025-03-27 | $117.50 | $117.50 | 415,200 | — | — |
| 2025-03-26 | $118.07 | $118.07 | 392,200 | — | — |
| 2025-03-25 | $119.12 | $119.12 | 791,400 | — | — |
| 2025-03-24 | $117.18 | $117.18 | 282,000 | — | — |
| 2025-03-21 | $115.16 | $115.16 | 1,042,000 | — | — |
| 2025-03-20 | $116.29 | $116.29 | 734,700 | — | — |
| 2025-03-19 | $120.67 | $120.67 | 539,400 | — | — |
| 2025-03-18 | $119.05 | $119.05 | 490,600 | — | — |
| 2025-03-17 | $119.31 | $119.31 | 549,400 | — | — |
| 2025-03-14 | $117.89 | $117.89 | 2,991,400 | — | — |
| 2025-03-13 | $118.40 | $118.40 | 824,600 | — | — |
| 2025-03-12 | $119.56 | $119.56 | 303,500 | — | — |
| 2025-03-11 | $120.14 | $120.14 | 257,700 | — | — |
| 2025-03-10 | $120.27 | $120.27 | 574,300 | — | — |
| 2025-03-07 | $121.96 | $121.96 | 397,000 | — | — |
| 2025-03-06 | $122.03 | $122.03 | 416,600 | — | — |
| 2025-03-05 | $122.73 | $122.73 | 655,000 | — | — |
| 2025-03-04 | $118.23 | $118.23 | 514,900 | — | — |
| 2025-03-03 | $120.21 | $120.21 | 374,300 | — | — |
| 2025-02-28 | $123.20 | $123.20 | 411,900 | — | — |
| 2025-02-27 | $123.80 | $123.80 | 314,500 | — | — |
| 2025-02-26 | $126.27 | $126.27 | 494,500 | — | — |
| 2025-02-25 | $127.74 | $127.74 | 472,300 | — | — |
| 2025-02-24 | $126.98 | $126.98 | 526,600 | — | — |
| 2025-02-21 | $129.87 | $129.87 | 499,300 | — | — |
| 2025-02-20 | $135.22 | $135.22 | 750,700 | — | — |
| 2025-02-19 | $143.21 | $143.21 | 588,400 | — | — |
| 2025-02-18 | $141.15 | $141.15 | 331,800 | — | — |
| 2025-02-14 | $141.00 | $141.00 | 201,500 | — | — |
| 2025-02-13 | $138.67 | $138.67 | 270,200 | — | — |
| 2025-02-12 | $137.34 | $137.34 | 226,100 | — | — |
| 2025-02-11 | $138.70 | $138.70 | 208,600 | — | — |
| 2025-02-10 | $139.40 | $139.40 | 282,800 | — | — |
| 2025-02-07 | $140.35 | $140.35 | 155,600 | — | — |
| 2025-02-06 | $140.91 | $140.91 | 200,800 | — | — |
| 2025-02-05 | $142.35 | $142.35 | 258,700 | — | — |
| 2025-02-04 | $139.40 | $139.40 | 230,800 | — | — |
| 2025-02-03 | $138.24 | $138.24 | 322,800 | — | — |
| 2025-01-31 | $142.22 | $142.22 | 219,900 | — | — |
| 2025-01-30 | $143.51 | $143.51 | 209,300 | — | — |
| 2025-01-29 | $143.22 | $143.22 | 235,500 | — | — |
| 2025-01-28 | $144.36 | $144.36 | 291,400 | — | — |
| 2025-01-27 | $143.13 | $143.13 | 131,200 | — | — |
| 2025-01-24 | $142.44 | $142.44 | 184,800 | — | — |
| 2025-01-23 | $143.28 | $143.28 | 250,200 | — | — |
| 2025-01-22 | $141.44 | $141.44 | 387,900 | — | — |
| 2025-01-21 | $143.16 | $143.16 | 274,600 | — | — |
| 2025-01-17 | $141.00 | $141.00 | 146,600 | — | — |
| 2025-01-16 | $140.56 | $140.56 | 191,700 | — | — |
| 2025-01-15 | $139.88 | $139.88 | 174,500 | — | — |
| 2025-01-14 | $138.83 | $138.83 | 249,000 | — | — |
| 2025-01-13 | $135.15 | $135.15 | 188,400 | — | — |
| 2025-01-10 | $133.73 | $133.73 | 253,600 | — | — |
| 2025-01-08 | $133.12 | $133.12 | 153,600 | — | — |
| 2025-01-07 | $132.16 | $132.16 | 143,600 | — | — |
| 2025-01-06 | $133.25 | $133.25 | 122,500 | — | — |
| 2025-01-03 | $133.89 | $133.89 | 119,100 | — | — |
| 2025-01-02 | $132.17 | $132.17 | 122,300 | — | — |