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
- 2006-07-07 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 | $114.86 | $188.28 | 135,700 | — | — |
| 2025-12-30 | $118.11 | $193.61 | 174,600 | — | — |
| 2025-12-29 | $117.88 | $193.23 | 179,100 | — | — |
| 2025-12-26 | $117.55 | $192.69 | 104,400 | — | — |
| 2025-12-24 | $116.86 | $191.56 | 76,900 | — | — |
| 2025-12-23 | $116.64 | $191.20 | 169,200 | — | — |
| 2025-12-22 | $116.06 | $190.25 | 183,800 | — | — |
| 2025-12-19 | $114.12 | $187.07 | 609,100 | — | — |
| 2025-12-18 | $112.35 | $184.17 | 250,800 | — | — |
| 2025-12-17 | $111.08 | $182.09 | 219,600 | — | — |
| 2025-12-16 | $111.79 | $183.25 | 280,400 | — | — |
| 2025-12-15 | $109.91 | $180.17 | 201,100 | — | — |
| 2025-12-12 | $108.79 | $178.33 | 175,800 | — | — |
| 2025-12-11 | $109.53 | $179.55 | 185,400 | — | — |
| 2025-12-10 | $106.43 | $174.47 | 254,400 | — | — |
| 2025-12-09 | $103.90 | $170.32 | 159,500 | — | — |
| 2025-12-08 | $102.20 | $167.53 | 186,000 | — | — |
| 2025-12-05 | $104.62 | $171.50 | 160,500 | — | — |
| 2025-12-04 | $106.25 | $174.17 | 287,800 | — | — |
| 2025-12-03 | $104.09 | $170.63 | 284,200 | — | — |
| 2025-12-02 | $98.30 | $161.14 | 193,300 | — | — |
| 2025-12-01 | $96.55 | $158.27 | 137,800 | — | — |
| 2025-11-28 | $96.05 | $157.45 | 65,300 | — | — |
| 2025-11-26 | $95.81 | $157.06 | 179,400 | — | — |
| 2025-11-25 | $95.17 | $156.01 | 150,700 | — | — |
| 2025-11-24 | $93.08 | $152.58 | 111,900 | — | — |
| 2025-11-21 | $91.80 | $150.48 | 192,200 | — | — |
| 2025-11-20 | $89.62 | $146.91 | 121,400 | — | — |
| 2025-11-19 | $90.07 | $147.65 | 118,000 | — | — |
| 2025-11-18 | $89.74 | $147.11 | 99,300 | — | — |
| 2025-11-17 | $91.50 | $149.99 | 149,600 | — | — |
| 2025-11-14 | $91.22 | $149.53 | 154,500 | — | — |
| 2025-11-13 | $93.58 | $153.40 | 159,000 | — | — |
| 2025-11-12 | $95.09 | $155.88 | 130,200 | — | — |
| 2025-11-11 | $93.21 | $152.79 | 130,900 | — | — |
| 2025-11-10 | $95.29 | $156.20 | 152,500 | — | — |
| 2025-11-07 | $94.53 | $154.96 | 171,000 | — | — |
| 2025-11-06 | $91.72 | $150.35 | 127,300 | — | — |
| 2025-11-05 | $92.56 | $151.73 | 133,700 | — | — |
| 2025-11-04 | $91.25 | $149.58 | 172,000 | — | — |
| 2025-11-03 | $93.31 | $152.96 | 187,600 | — | — |
| 2025-10-31 | $90.53 | $148.40 | 185,900 | — | — |
| 2025-10-30 | $88.63 | $145.29 | 209,500 | — | — |
| 2025-10-29 | $92.63 | $151.84 | 190,100 | — | — |
| 2025-10-28 | $93.58 | $153.40 | 306,000 | — | — |
| 2025-10-27 | $93.08 | $152.58 | 294,000 | — | — |
| 2025-10-24 | $95.79 | $157.02 | 637,500 | — | — |
| 2025-10-23 | $93.12 | $151.38 | 925,900 | — | — |
| 2025-10-22 | $77.90 | $126.64 | 155,900 | — | — |
| 2025-10-21 | $79.75 | $129.65 | 107,600 | — | — |
| 2025-10-20 | $80.00 | $130.06 | 81,400 | — | — |
| 2025-10-17 | $78.07 | $126.92 | 99,700 | — | — |
| 2025-10-16 | $79.56 | $129.34 | 108,700 | — | — |
| 2025-10-15 | $80.00 | $130.06 | 95,200 | — | — |
| 2025-10-14 | $79.84 | $129.80 | 100,100 | — | — |
| 2025-10-13 | $79.89 | $129.88 | 104,700 | — | — |
| 2025-10-10 | $76.68 | $124.66 | 126,000 | — | — |
| 2025-10-09 | $77.57 | $126.11 | 136,800 | — | — |
| 2025-10-08 | $82.06 | $133.40 | 110,400 | — | — |
| 2025-10-07 | $77.36 | $125.76 | 71,900 | — | — |
| 2025-10-06 | $76.55 | $124.45 | 61,700 | — | — |
| 2025-10-03 | $78.36 | $127.39 | 77,200 | — | — |
| 2025-10-02 | $79.38 | $129.05 | 74,000 | — | — |
| 2025-10-01 | $78.34 | $127.36 | 64,800 | — | — |
| 2025-09-30 | $77.16 | $125.44 | 121,400 | — | — |
| 2025-09-29 | $76.14 | $123.78 | 110,300 | — | — |
| 2025-09-26 | $77.70 | $126.32 | 106,100 | — | — |
| 2025-09-25 | $74.01 | $120.32 | 83,200 | — | — |
| 2025-09-24 | $74.17 | $120.58 | 80,700 | — | — |
| 2025-09-23 | $73.93 | $120.19 | 183,000 | — | — |
| 2025-09-22 | $75.77 | $123.18 | 81,000 | — | — |
| 2025-09-19 | $77.20 | $125.50 | 275,400 | — | — |
| 2025-09-18 | $78.86 | $128.20 | 92,300 | — | — |
| 2025-09-17 | $76.88 | $124.98 | 70,700 | — | — |
| 2025-09-16 | $77.49 | $125.98 | 72,700 | — | — |
| 2025-09-15 | $77.36 | $125.76 | 73,400 | — | — |
| 2025-09-12 | $76.53 | $124.41 | 57,600 | — | — |
| 2025-09-11 | $77.37 | $125.78 | 98,100 | — | — |
| 2025-09-10 | $75.52 | $122.77 | 82,700 | — | — |
| 2025-09-09 | $74.50 | $121.11 | 100,300 | — | — |
| 2025-09-08 | $76.68 | $124.66 | 77,900 | — | — |
| 2025-09-05 | $77.42 | $125.86 | 70,500 | — | — |
| 2025-09-04 | $75.84 | $123.29 | 92,100 | — | — |
| 2025-09-03 | $75.60 | $122.90 | 76,600 | — | — |
| 2025-09-02 | $76.51 | $124.38 | 91,300 | — | — |
| 2025-08-29 | $77.87 | $126.59 | 64,100 | — | — |
| 2025-08-28 | $78.50 | $127.62 | 82,500 | — | — |
| 2025-08-27 | $78.70 | $127.94 | 57,700 | — | — |
| 2025-08-26 | $79.31 | $128.93 | 82,600 | — | — |
| 2025-08-25 | $78.58 | $127.75 | 67,800 | — | — |
| 2025-08-22 | $79.57 | $129.36 | 183,900 | — | — |
| 2025-08-21 | $75.78 | $123.20 | 93,200 | — | — |
| 2025-08-20 | $74.60 | $121.28 | 50,800 | — | — |
| 2025-08-19 | $74.90 | $121.76 | 47,400 | — | — |
| 2025-08-18 | $74.45 | $121.03 | 65,700 | — | — |
| 2025-08-15 | $75.30 | $122.41 | 107,900 | — | — |
| 2025-08-14 | $75.54 | $122.81 | 84,800 | — | — |
| 2025-08-13 | $76.81 | $124.87 | 136,700 | — | — |
| 2025-08-12 | $74.72 | $121.47 | 79,300 | — | — |
| 2025-08-11 | $72.44 | $117.77 | 88,900 | — | — |
| 2025-08-08 | $73.93 | $120.19 | 89,100 | — | — |
| 2025-08-07 | $73.59 | $119.63 | 144,700 | — | — |
| 2025-08-06 | $73.13 | $118.89 | 121,800 | — | — |
| 2025-08-05 | $73.76 | $119.91 | 148,900 | — | — |
| 2025-08-04 | $72.92 | $118.55 | 139,500 | — | — |
| 2025-08-01 | $73.85 | $120.06 | 124,000 | — | — |
| 2025-07-31 | $77.31 | $125.68 | 267,800 | — | — |
| 2025-07-30 | $77.86 | $126.58 | 165,900 | — | — |
| 2025-07-29 | $79.61 | $129.42 | 149,100 | — | — |
| 2025-07-28 | $82.26 | $133.73 | 136,000 | — | — |
| 2025-07-25 | $82.91 | $134.79 | 185,200 | — | — |
| 2025-07-24 | $88.12 | $142.00 | 234,000 | — | — |
| 2025-07-23 | $92.64 | $149.29 | 151,000 | — | — |
| 2025-07-22 | $92.43 | $148.95 | 111,500 | — | — |
| 2025-07-21 | $91.53 | $147.50 | 119,600 | — | — |
| 2025-07-18 | $89.68 | $144.52 | 136,100 | — | — |
| 2025-07-17 | $90.10 | $145.20 | 110,100 | — | — |
| 2025-07-16 | $88.34 | $142.36 | 142,400 | — | — |
| 2025-07-15 | $87.61 | $141.18 | 134,800 | — | — |
| 2025-07-14 | $88.68 | $142.91 | 145,500 | — | — |
| 2025-07-11 | $88.48 | $142.58 | 146,700 | — | — |
| 2025-07-10 | $89.33 | $143.95 | 98,400 | — | — |
| 2025-07-09 | $87.02 | $140.23 | 88,700 | — | — |
| 2025-07-08 | $86.24 | $138.97 | 136,000 | — | — |
| 2025-07-07 | $83.18 | $134.04 | 84,500 | — | — |
| 2025-07-03 | $85.64 | $138.01 | 67,300 | — | — |
| 2025-07-02 | $84.17 | $135.64 | 136,700 | — | — |
| 2025-07-01 | $82.23 | $132.51 | 176,100 | — | — |
| 2025-06-30 | $79.90 | $128.76 | 217,100 | — | — |
| 2025-06-27 | $80.95 | $130.45 | 320,700 | — | — |
| 2025-06-26 | $79.96 | $128.85 | 98,900 | — | — |
| 2025-06-25 | $76.66 | $123.54 | 65,000 | — | — |
| 2025-06-24 | $76.94 | $123.99 | 88,300 | — | — |
| 2025-06-23 | $76.57 | $123.39 | 116,800 | — | — |
| 2025-06-20 | $74.76 | $120.48 | 402,300 | — | — |
| 2025-06-18 | $75.22 | $121.22 | 119,200 | — | — |
| 2025-06-17 | $76.62 | $123.47 | 87,600 | — | — |
| 2025-06-16 | $76.23 | $122.84 | 107,800 | — | — |
| 2025-06-13 | $76.27 | $122.91 | 89,900 | — | — |
| 2025-06-12 | $77.84 | $125.44 | 84,400 | — | — |
| 2025-06-11 | $78.20 | $126.02 | 113,800 | — | — |
| 2025-06-10 | $79.44 | $128.02 | 156,200 | — | — |
| 2025-06-09 | $78.99 | $127.29 | 81,200 | — | — |
| 2025-06-06 | $78.17 | $125.97 | 64,900 | — | — |
| 2025-06-05 | $77.58 | $125.02 | 79,800 | — | — |
| 2025-06-04 | $77.32 | $124.60 | 68,300 | — | — |
| 2025-06-03 | $76.85 | $123.84 | 94,900 | — | — |
| 2025-06-02 | $75.58 | $121.80 | 129,200 | — | — |
| 2025-05-30 | $72.59 | $116.98 | 96,200 | — | — |
| 2025-05-29 | $73.14 | $117.86 | 97,200 | — | — |
| 2025-05-28 | $73.04 | $117.70 | 124,000 | — | — |
| 2025-05-27 | $73.00 | $117.64 | 93,900 | — | — |
| 2025-05-23 | $69.85 | $112.56 | 104,100 | — | — |
| 2025-05-22 | $69.79 | $112.47 | 111,400 | — | — |
| 2025-05-21 | $70.49 | $113.59 | 138,000 | — | — |
| 2025-05-20 | $72.39 | $116.66 | 57,400 | — | — |
| 2025-05-19 | $72.75 | $117.24 | 103,400 | — | — |
| 2025-05-16 | $72.57 | $116.95 | 143,900 | — | — |
| 2025-05-15 | $71.69 | $115.53 | 81,300 | — | — |
| 2025-05-14 | $70.97 | $114.37 | 106,900 | — | — |
| 2025-05-13 | $71.40 | $115.06 | 100,100 | — | — |
| 2025-05-12 | $71.59 | $115.37 | 133,800 | — | — |
| 2025-05-09 | $67.68 | $109.07 | 126,500 | — | — |
| 2025-05-08 | $68.41 | $110.24 | 116,800 | — | — |
| 2025-05-07 | $66.53 | $107.21 | 158,200 | — | — |
| 2025-05-06 | $67.64 | $109.00 | 135,200 | — | — |
| 2025-05-05 | $68.99 | $111.18 | 151,300 | — | — |
| 2025-05-02 | $69.16 | $111.45 | 219,800 | — | — |
| 2025-05-01 | $66.60 | $107.33 | 144,900 | — | — |
| 2025-04-30 | $64.46 | $103.88 | 211,000 | — | — |
| 2025-04-29 | $64.66 | $104.20 | 327,000 | — | — |
| 2025-04-28 | $64.38 | $103.75 | 315,500 | — | — |
| 2025-04-25 | $60.66 | $97.75 | 222,200 | — | — |
| 2025-04-24 | $62.42 | $99.35 | 472,900 | — | — |
| 2025-04-23 | $58.92 | $93.78 | 280,100 | — | — |
| 2025-04-22 | $55.95 | $89.05 | 169,900 | — | — |
| 2025-04-21 | $53.65 | $85.39 | 232,600 | — | — |
| 2025-04-17 | $53.86 | $85.72 | 138,300 | — | — |
| 2025-04-16 | $54.45 | $86.66 | 126,400 | — | — |
| 2025-04-15 | $54.61 | $86.92 | 251,900 | — | — |
| 2025-04-14 | $55.02 | $87.57 | 250,800 | — | — |
| 2025-04-11 | $55.50 | $88.33 | 202,300 | — | — |
| 2025-04-10 | $52.27 | $83.19 | 160,000 | — | — |
| 2025-04-09 | $54.82 | $87.25 | 360,600 | — | — |
| 2025-04-08 | $50.21 | $79.91 | 313,400 | — | — |
| 2025-04-07 | $50.93 | $81.06 | 329,600 | — | — |
| 2025-04-04 | $50.75 | $80.77 | 399,500 | — | — |
| 2025-04-03 | $53.41 | $85.01 | 261,700 | — | — |
| 2025-04-02 | $59.79 | $95.16 | 185,900 | — | — |
| 2025-04-01 | $59.57 | $94.81 | 211,700 | — | — |
| 2025-03-31 | $60.62 | $96.48 | 186,000 | — | — |
| 2025-03-28 | $62.09 | $98.82 | 123,400 | — | — |
| 2025-03-27 | $64.91 | $103.31 | 131,200 | — | — |
| 2025-03-26 | $65.38 | $104.06 | 114,000 | — | — |
| 2025-03-25 | $66.54 | $105.91 | 94,900 | — | — |
| 2025-03-24 | $67.39 | $107.26 | 101,300 | — | — |
| 2025-03-21 | $66.28 | $105.49 | 287,100 | — | — |
| 2025-03-20 | $69.14 | $110.04 | 72,400 | — | — |
| 2025-03-19 | $70.42 | $112.08 | 102,700 | — | — |
| 2025-03-18 | $70.21 | $111.75 | 88,000 | — | — |
| 2025-03-17 | $70.40 | $112.05 | 130,500 | — | — |
| 2025-03-14 | $70.33 | $111.94 | 95,500 | — | — |
| 2025-03-13 | $69.17 | $110.09 | 124,300 | — | — |
| 2025-03-12 | $67.00 | $106.64 | 93,300 | — | — |
| 2025-03-11 | $67.81 | $107.93 | 144,600 | — | — |
| 2025-03-10 | $65.49 | $104.23 | 165,500 | — | — |
| 2025-03-07 | $68.75 | $109.42 | 80,400 | — | — |
| 2025-03-06 | $67.49 | $107.42 | 198,500 | — | — |
| 2025-03-05 | $69.00 | $109.82 | 118,200 | — | — |
| 2025-03-04 | $68.72 | $109.38 | 141,500 | — | — |
| 2025-03-03 | $68.62 | $109.22 | 87,500 | — | — |
| 2025-02-28 | $70.76 | $112.62 | 79,100 | — | — |
| 2025-02-27 | $71.30 | $113.48 | 137,300 | — | — |
| 2025-02-26 | $70.82 | $112.72 | 65,200 | — | — |
| 2025-02-25 | $70.87 | $112.80 | 110,500 | — | — |
| 2025-02-24 | $69.44 | $110.52 | 130,100 | — | — |
| 2025-02-21 | $71.86 | $114.37 | 118,200 | — | — |
| 2025-02-20 | $74.84 | $119.12 | 184,000 | — | — |
| 2025-02-19 | $71.36 | $113.58 | 154,100 | — | — |
| 2025-02-18 | $71.30 | $113.48 | 89,800 | — | — |
| 2025-02-14 | $70.25 | $111.81 | 99,500 | — | — |
| 2025-02-13 | $72.29 | $115.06 | 89,700 | — | — |
| 2025-02-12 | $71.82 | $114.31 | 126,300 | — | — |
| 2025-02-11 | $73.96 | $117.72 | 93,700 | — | — |
| 2025-02-10 | $72.41 | $115.25 | 110,700 | — | — |
| 2025-02-07 | $70.70 | $112.53 | 118,100 | — | — |
| 2025-02-06 | $71.48 | $113.77 | 82,200 | — | — |
| 2025-02-05 | $70.16 | $111.67 | 54,200 | — | — |
| 2025-02-04 | $70.14 | $111.64 | 71,000 | — | — |
| 2025-02-03 | $69.19 | $110.12 | 108,000 | — | — |
| 2025-01-31 | $70.00 | $111.41 | 128,500 | — | — |
| 2025-01-30 | $70.73 | $112.57 | 79,700 | — | — |
| 2025-01-29 | $71.15 | $113.24 | 68,600 | — | — |
| 2025-01-28 | $71.50 | $113.80 | 96,500 | — | — |
| 2025-01-27 | $70.04 | $111.48 | 101,600 | — | — |
| 2025-01-24 | $72.44 | $115.30 | 86,800 | — | — |
| 2025-01-23 | $73.23 | $115.33 | 104,300 | — | — |
| 2025-01-22 | $71.05 | $111.89 | 79,200 | — | — |
| 2025-01-21 | $72.60 | $114.34 | 84,600 | — | — |
| 2025-01-17 | $73.68 | $116.04 | 67,200 | — | — |
| 2025-01-16 | $74.37 | $117.12 | 59,800 | — | — |
| 2025-01-15 | $73.42 | $115.63 | 59,600 | — | — |
| 2025-01-14 | $72.53 | $114.23 | 67,600 | — | — |
| 2025-01-13 | $71.71 | $112.93 | 91,000 | — | — |
| 2025-01-10 | $70.21 | $110.57 | 98,600 | — | — |
| 2025-01-08 | $70.38 | $110.84 | 103,400 | — | — |
| 2025-01-07 | $70.00 | $110.24 | 113,700 | — | — |
| 2025-01-06 | $70.25 | $110.64 | 70,000 | — | — |
| 2025-01-03 | $70.23 | $110.60 | 130,500 | — | — |
| 2025-01-02 | $70.27 | $110.67 | 79,500 | — | — |