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
- 1999-11-05 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 | $75.91 | $75.91 | 2,331,000 | — | — |
| 2025-12-30 | $75.98 | $75.98 | 1,276,800 | — | — |
| 2025-12-29 | $77.47 | $77.47 | 1,326,400 | — | — |
| 2025-12-26 | $77.70 | $77.70 | 1,619,500 | — | — |
| 2025-12-24 | $79.97 | $79.97 | 1,190,200 | — | — |
| 2025-12-23 | $82.30 | $82.30 | 2,250,700 | — | — |
| 2025-12-22 | $81.53 | $81.53 | 3,292,700 | — | — |
| 2025-12-19 | $75.39 | $75.39 | 4,166,800 | — | — |
| 2025-12-18 | $71.40 | $71.40 | 1,496,100 | — | — |
| 2025-12-17 | $69.77 | $69.77 | 2,265,800 | — | — |
| 2025-12-16 | $73.13 | $73.13 | 1,888,600 | — | — |
| 2025-12-15 | $74.26 | $74.26 | 1,748,400 | — | — |
| 2025-12-12 | $75.96 | $75.96 | 1,919,300 | — | — |
| 2025-12-11 | $78.78 | $78.78 | 1,646,500 | — | — |
| 2025-12-10 | $76.91 | $76.91 | 2,437,200 | — | — |
| 2025-12-09 | $77.03 | $77.03 | 2,041,500 | — | — |
| 2025-12-08 | $77.03 | $77.03 | 1,527,400 | — | — |
| 2025-12-05 | $76.50 | $76.50 | 1,545,100 | — | — |
| 2025-12-04 | $77.68 | $77.68 | 2,495,400 | — | — |
| 2025-12-03 | $72.78 | $72.78 | 2,292,300 | — | — |
| 2025-12-02 | $70.96 | $70.96 | 2,143,200 | — | — |
| 2025-12-01 | $73.21 | $73.21 | 2,436,000 | — | — |
| 2025-11-28 | $76.10 | $76.10 | 891,100 | — | — |
| 2025-11-26 | $75.77 | $75.77 | 1,757,200 | — | — |
| 2025-11-25 | $75.05 | $75.05 | 2,086,900 | — | — |
| 2025-11-24 | $74.11 | $74.11 | 2,552,500 | — | — |
| 2025-11-21 | $69.14 | $69.14 | 3,220,200 | — | — |
| 2025-11-20 | $67.31 | $67.31 | 2,425,600 | — | — |
| 2025-11-19 | $70.67 | $70.67 | 2,079,300 | — | — |
| 2025-11-18 | $70.36 | $70.36 | 2,644,800 | — | — |
| 2025-11-17 | $70.24 | $70.24 | 2,219,600 | — | — |
| 2025-11-14 | $72.45 | $72.45 | 2,458,500 | — | — |
| 2025-11-13 | $71.69 | $71.69 | 2,924,600 | — | — |
| 2025-11-12 | $76.70 | $76.70 | 2,005,400 | — | — |
| 2025-11-11 | $76.59 | $76.59 | 2,194,700 | — | — |
| 2025-11-10 | $79.18 | $79.18 | 3,793,100 | — | — |
| 2025-11-07 | $77.88 | $77.88 | 5,152,200 | — | — |
| 2025-11-06 | $72.41 | $72.41 | 7,002,400 | — | — |
| 2025-11-05 | $77.41 | $77.41 | 9,160,200 | — | — |
| 2025-11-04 | $90.22 | $90.22 | 3,416,100 | — | — |
| 2025-11-03 | $91.10 | $91.10 | 2,492,900 | — | — |
| 2025-10-31 | $90.60 | $90.60 | 2,325,100 | — | — |
| 2025-10-30 | $88.30 | $88.30 | 1,757,600 | — | — |
| 2025-10-29 | $91.21 | $91.21 | 2,747,700 | — | — |
| 2025-10-28 | $89.78 | $89.78 | 1,808,800 | — | — |
| 2025-10-27 | $90.68 | $90.68 | 2,769,900 | — | — |
| 2025-10-24 | $91.18 | $91.18 | 2,745,300 | — | — |
| 2025-10-23 | $89.32 | $89.32 | 2,469,600 | — | — |
| 2025-10-22 | $84.30 | $84.30 | 4,516,500 | — | — |
| 2025-10-21 | $90.62 | $90.62 | 3,716,200 | — | — |
| 2025-10-20 | $86.65 | $86.65 | 3,527,600 | — | — |
| 2025-10-17 | $83.12 | $83.12 | 6,302,600 | — | — |
| 2025-10-16 | $88.62 | $88.62 | 4,160,300 | — | — |
| 2025-10-15 | $90.58 | $90.58 | 5,149,500 | — | — |
| 2025-10-14 | $95.30 | $95.30 | 3,902,400 | — | — |
| 2025-10-13 | $96.28 | $96.28 | 4,260,600 | — | — |
| 2025-10-10 | $94.63 | $94.63 | 7,345,900 | — | — |
| 2025-10-09 | $98.55 | $98.55 | 8,103,000 | — | — |
| 2025-10-08 | $105.67 | $105.67 | 4,069,900 | — | — |
| 2025-10-07 | $103.69 | $103.69 | 5,802,000 | — | — |
| 2025-10-06 | $100.25 | $100.25 | 5,021,900 | — | — |
| 2025-10-03 | $96.19 | $96.19 | 3,408,300 | — | — |
| 2025-10-02 | $95.03 | $95.03 | 2,952,200 | — | — |
| 2025-10-01 | $92.96 | $92.96 | 3,855,300 | — | — |
| 2025-09-30 | $91.37 | $91.37 | 4,542,300 | — | — |
| 2025-09-29 | $88.08 | $88.08 | 4,535,800 | — | — |
| 2025-09-26 | $86.28 | $86.28 | 3,009,500 | — | — |
| 2025-09-25 | $84.20 | $84.20 | 4,291,100 | — | — |
| 2025-09-24 | $81.18 | $81.18 | 3,738,100 | — | — |
| 2025-09-23 | $83.90 | $83.90 | 4,998,300 | — | — |
| 2025-09-22 | $80.72 | $80.72 | 6,450,300 | — | — |
| 2025-09-19 | $80.77 | $80.77 | 35,427,700 | — | — |
| 2025-09-18 | $80.65 | $80.65 | 4,310,100 | — | — |
| 2025-09-17 | $75.74 | $75.74 | 4,247,200 | — | — |
| 2025-09-16 | $76.35 | $76.35 | 5,322,900 | — | — |
| 2025-09-15 | $70.74 | $70.74 | 3,391,900 | — | — |
| 2025-09-12 | $69.20 | $69.20 | 2,539,100 | — | — |
| 2025-09-11 | $67.67 | $67.67 | 2,962,700 | — | — |
| 2025-09-10 | $65.66 | $65.66 | 2,774,200 | — | — |
| 2025-09-09 | $64.56 | $64.56 | 2,152,900 | — | — |
| 2025-09-08 | $64.14 | $64.14 | 2,632,000 | — | — |
| 2025-09-05 | $64.81 | $64.81 | 2,611,200 | — | — |
| 2025-09-04 | $63.59 | $63.59 | 2,812,700 | — | — |
| 2025-09-03 | $64.50 | $64.50 | 2,147,200 | — | — |
| 2025-09-02 | $66.09 | $66.09 | 3,188,400 | — | — |
| 2025-08-29 | $65.84 | $65.84 | 2,395,800 | — | — |
| 2025-08-28 | $68.51 | $68.51 | 2,294,300 | — | — |
| 2025-08-27 | $67.92 | $67.92 | 2,082,700 | — | — |
| 2025-08-26 | $68.05 | $68.05 | 2,958,400 | — | — |
| 2025-08-25 | $66.90 | $66.90 | 2,419,300 | — | — |
| 2025-08-22 | $66.71 | $66.71 | 2,985,500 | — | — |
| 2025-08-21 | $64.78 | $64.78 | 2,535,000 | — | — |
| 2025-08-20 | $64.27 | $64.27 | 3,801,200 | — | — |
| 2025-08-19 | $64.02 | $64.02 | 4,957,100 | — | — |
| 2025-08-18 | $68.74 | $68.74 | 2,493,100 | — | — |
| 2025-08-15 | $68.50 | $68.50 | 2,870,400 | — | — |
| 2025-08-14 | $69.12 | $69.12 | 4,746,700 | — | — |
| 2025-08-13 | $68.75 | $68.75 | 5,177,600 | — | — |
| 2025-08-12 | $69.14 | $69.14 | 4,295,300 | — | — |
| 2025-08-11 | $65.41 | $65.41 | 6,001,900 | — | — |
| 2025-08-08 | $63.88 | $63.88 | 7,231,200 | — | — |
| 2025-08-07 | $59.08 | $59.08 | 3,597,800 | — | — |
| 2025-08-06 | $58.93 | $58.93 | 3,437,600 | — | — |
| 2025-08-05 | $59.40 | $59.40 | 5,125,200 | — | — |
| 2025-08-04 | $59.50 | $59.50 | 3,091,900 | — | — |
| 2025-08-01 | $56.71 | $56.71 | 4,800,300 | — | — |
| 2025-07-31 | $58.70 | $58.70 | 2,371,200 | — | — |
| 2025-07-30 | $58.01 | $58.01 | 3,509,700 | — | — |
| 2025-07-29 | $57.09 | $57.09 | 4,064,000 | — | — |
| 2025-07-28 | $59.36 | $59.36 | 3,749,200 | — | — |
| 2025-07-25 | $59.77 | $59.77 | 2,458,000 | — | — |
| 2025-07-24 | $58.66 | $58.66 | 4,191,500 | — | — |
| 2025-07-23 | $58.78 | $58.78 | 4,168,500 | — | — |
| 2025-07-22 | $55.42 | $55.42 | 6,839,700 | — | — |
| 2025-07-21 | $58.78 | $58.78 | 5,653,300 | — | — |
| 2025-07-18 | $59.12 | $59.12 | 8,057,300 | — | — |
| 2025-07-17 | $58.91 | $58.91 | 8,490,900 | — | — |
| 2025-07-16 | $54.28 | $54.28 | 6,891,500 | — | — |
| 2025-07-15 | $51.12 | $51.12 | 4,052,400 | — | — |
| 2025-07-14 | $51.99 | $51.99 | 6,717,900 | — | — |
| 2025-07-11 | $51.71 | $51.71 | 9,418,900 | — | — |
| 2025-07-10 | $46.27 | $46.27 | 3,091,900 | — | — |
| 2025-07-09 | $46.02 | $46.02 | 3,517,600 | — | — |
| 2025-07-08 | $44.34 | $44.34 | 3,620,100 | — | — |
| 2025-07-07 | $44.78 | $44.78 | 3,580,800 | — | — |
| 2025-07-03 | $44.66 | $44.66 | 2,147,500 | — | — |
| 2025-07-02 | $43.28 | $43.28 | 4,811,900 | — | — |
| 2025-07-01 | $43.07 | $43.07 | 5,960,500 | — | — |
| 2025-06-30 | $46.45 | $46.45 | 7,720,000 | — | — |
| 2025-06-27 | $45.84 | $45.84 | 16,654,500 | — | — |
| 2025-06-26 | $41.33 | $41.33 | 13,922,800 | — | — |
| 2025-06-25 | $42.33 | $42.33 | 3,571,400 | — | — |
| 2025-06-24 | $40.77 | $40.77 | 4,902,700 | — | — |
| 2025-06-23 | $43.63 | $43.63 | 5,487,600 | — | — |
| 2025-06-20 | $43.11 | $43.11 | 4,784,100 | — | — |
| 2025-06-18 | $42.16 | $42.16 | 3,119,000 | — | — |
| 2025-06-17 | $43.23 | $43.23 | 3,032,600 | — | — |
| 2025-06-16 | $41.21 | $41.21 | 2,725,200 | — | — |
| 2025-06-13 | $41.76 | $41.76 | 2,786,700 | — | — |
| 2025-06-12 | $41.24 | $41.24 | 1,573,300 | — | — |
| 2025-06-11 | $40.40 | $40.40 | 2,538,900 | — | — |
| 2025-06-10 | $39.30 | $39.30 | 3,198,300 | — | — |
| 2025-06-09 | $40.59 | $40.59 | 3,161,900 | — | — |
| 2025-06-06 | $40.47 | $40.47 | 2,033,500 | — | — |
| 2025-06-05 | $40.36 | $40.36 | 3,437,400 | — | — |
| 2025-06-04 | $40.10 | $40.10 | 1,932,100 | — | — |
| 2025-06-03 | $39.09 | $39.09 | 2,716,900 | — | — |
| 2025-06-02 | $38.04 | $38.04 | 2,807,400 | — | — |
| 2025-05-30 | $36.89 | $36.89 | 2,236,900 | — | — |
| 2025-05-29 | $36.43 | $36.43 | 1,583,200 | — | — |
| 2025-05-28 | $37.33 | $37.33 | 2,022,900 | — | — |
| 2025-05-27 | $38.12 | $38.12 | 2,998,300 | — | — |
| 2025-05-23 | $36.01 | $36.01 | 2,389,600 | — | — |
| 2025-05-22 | $35.20 | $35.20 | 1,424,100 | — | — |
| 2025-05-21 | $34.33 | $34.33 | 1,361,800 | — | — |
| 2025-05-20 | $35.74 | $35.74 | 1,537,400 | — | — |
| 2025-05-19 | $35.13 | $35.13 | 1,188,200 | — | — |
| 2025-05-16 | $35.21 | $35.21 | 1,834,900 | — | — |
| 2025-05-15 | $34.39 | $34.39 | 1,072,700 | — | — |
| 2025-05-14 | $33.53 | $33.53 | 1,489,000 | — | — |
| 2025-05-13 | $33.78 | $33.78 | 1,796,200 | — | — |
| 2025-05-12 | $33.93 | $33.93 | 2,215,500 | — | — |
| 2025-05-09 | $33.61 | $33.61 | 2,092,100 | — | — |
| 2025-05-08 | $34.22 | $34.22 | 3,269,900 | — | — |
| 2025-05-07 | $36.06 | $36.06 | 2,291,600 | — | — |
| 2025-05-06 | $36.23 | $36.23 | 1,717,300 | — | — |
| 2025-05-05 | $35.88 | $35.88 | 2,110,700 | — | — |
| 2025-05-02 | $36.29 | $36.29 | 2,302,100 | — | — |
| 2025-05-01 | $34.93 | $34.93 | 1,543,500 | — | — |
| 2025-04-30 | $33.78 | $33.78 | 1,468,400 | — | — |
| 2025-04-29 | $34.42 | $34.42 | 1,584,900 | — | — |
| 2025-04-28 | $33.50 | $33.50 | 1,512,200 | — | — |
| 2025-04-25 | $33.59 | $33.59 | 1,461,900 | — | — |
| 2025-04-24 | $33.29 | $33.29 | 2,156,400 | — | — |
| 2025-04-23 | $32.96 | $32.96 | 2,461,100 | — | — |
| 2025-04-22 | $32.12 | $32.12 | 1,712,000 | — | — |
| 2025-04-21 | $31.92 | $31.92 | 1,409,300 | — | — |
| 2025-04-17 | $33.09 | $33.09 | 2,131,500 | — | — |
| 2025-04-16 | $33.27 | $33.27 | 1,551,800 | — | — |
| 2025-04-15 | $32.96 | $32.96 | 1,083,300 | — | — |
| 2025-04-14 | $32.99 | $32.99 | 1,517,400 | — | — |
| 2025-04-11 | $33.24 | $33.24 | 2,490,700 | — | — |
| 2025-04-10 | $31.71 | $31.71 | 2,425,400 | — | — |
| 2025-04-09 | $31.83 | $31.83 | 3,486,600 | — | — |
| 2025-04-08 | $28.92 | $28.92 | 3,812,700 | — | — |
| 2025-04-07 | $28.24 | $28.24 | 3,122,700 | — | — |
| 2025-04-04 | $27.82 | $27.82 | 2,559,600 | — | — |
| 2025-04-03 | $30.42 | $30.42 | 1,991,000 | — | — |
| 2025-04-02 | $31.16 | $31.16 | 1,885,800 | — | — |
| 2025-04-01 | $29.30 | $29.30 | 2,025,600 | — | — |
| 2025-03-31 | $29.69 | $29.69 | 2,768,500 | — | — |
| 2025-03-28 | $30.68 | $30.68 | 3,261,600 | — | — |
| 2025-03-27 | $31.47 | $31.47 | 2,046,300 | — | — |
| 2025-03-26 | $31.42 | $31.42 | 2,215,000 | — | — |
| 2025-03-25 | $32.96 | $32.96 | 1,850,300 | — | — |
| 2025-03-24 | $32.53 | $32.53 | 2,990,700 | — | — |
| 2025-03-21 | $30.81 | $30.81 | 34,278,800 | — | — |
| 2025-03-20 | $31.70 | $31.70 | 3,498,200 | — | — |
| 2025-03-19 | $32.56 | $32.56 | 3,099,000 | — | — |
| 2025-03-18 | $31.25 | $31.25 | 2,876,700 | — | — |
| 2025-03-17 | $31.89 | $31.89 | 3,780,700 | — | — |
| 2025-03-14 | $30.43 | $30.43 | 3,177,300 | — | — |
| 2025-03-13 | $29.52 | $29.52 | 2,382,300 | — | — |
| 2025-03-12 | $29.60 | $29.60 | 3,267,900 | — | — |
| 2025-03-11 | $29.06 | $29.06 | 4,217,300 | — | — |
| 2025-03-10 | $29.18 | $29.18 | 7,229,300 | — | — |
| 2025-03-07 | $27.29 | $27.29 | 1,910,500 | — | — |
| 2025-03-06 | $26.88 | $26.88 | 2,292,200 | — | — |
| 2025-03-05 | $27.81 | $27.81 | 2,772,300 | — | — |
| 2025-03-04 | $26.38 | $26.38 | 2,373,800 | — | — |
| 2025-03-03 | $26.01 | $26.01 | 2,350,000 | — | — |
| 2025-02-28 | $26.39 | $26.39 | 2,862,800 | — | — |
| 2025-02-27 | $26.27 | $26.27 | 3,397,200 | — | — |
| 2025-02-26 | $24.96 | $24.96 | 2,609,300 | — | — |
| 2025-02-25 | $25.11 | $25.11 | 2,934,700 | — | — |
| 2025-02-24 | $24.39 | $24.39 | 2,340,200 | — | — |
| 2025-02-21 | $25.29 | $25.29 | 2,331,400 | — | — |
| 2025-02-20 | $25.99 | $25.99 | 2,269,900 | — | — |
| 2025-02-19 | $26.85 | $26.85 | 1,793,400 | — | — |
| 2025-02-18 | $27.05 | $27.05 | 2,681,200 | — | — |
| 2025-02-14 | $27.16 | $27.16 | 3,734,400 | — | — |
| 2025-02-13 | $28.56 | $28.56 | 3,897,900 | — | — |
| 2025-02-12 | $31.01 | $31.01 | 1,902,800 | — | — |
| 2025-02-11 | $32.07 | $32.07 | 1,720,600 | — | — |
| 2025-02-10 | $33.09 | $33.09 | 1,543,600 | — | — |
| 2025-02-07 | $32.46 | $32.46 | 1,475,000 | — | — |
| 2025-02-06 | $32.54 | $32.54 | 2,037,300 | — | — |
| 2025-02-05 | $34.28 | $34.28 | 1,385,600 | — | — |
| 2025-02-04 | $34.38 | $34.38 | 1,757,700 | — | — |
| 2025-02-03 | $33.20 | $33.20 | 1,436,200 | — | — |
| 2025-01-31 | $33.37 | $33.37 | 1,358,900 | — | — |
| 2025-01-30 | $33.65 | $33.65 | 1,228,200 | — | — |
| 2025-01-29 | $32.75 | $32.75 | 2,213,500 | — | — |
| 2025-01-28 | $33.48 | $33.48 | 2,078,900 | — | — |
| 2025-01-27 | $33.48 | $33.48 | 1,869,000 | — | — |
| 2025-01-24 | $34.13 | $34.13 | 1,613,400 | — | — |
| 2025-01-23 | $34.57 | $34.57 | 2,874,700 | — | — |
| 2025-01-22 | $34.95 | $34.95 | 1,830,500 | — | — |
| 2025-01-21 | $35.22 | $35.22 | 3,105,400 | — | — |
| 2025-01-17 | $33.62 | $33.62 | 4,950,400 | — | — |
| 2025-01-16 | $33.61 | $33.61 | 2,589,500 | — | — |
| 2025-01-15 | $34.05 | $34.05 | 4,039,500 | — | — |
| 2025-01-14 | $32.76 | $32.76 | 2,916,400 | — | — |
| 2025-01-13 | $30.89 | $30.89 | 3,185,200 | — | — |
| 2025-01-10 | $29.37 | $29.37 | 1,746,800 | — | — |
| 2025-01-08 | $28.94 | $28.94 | 1,791,600 | — | — |
| 2025-01-07 | $28.61 | $28.61 | 2,391,000 | — | — |
| 2025-01-06 | $29.53 | $29.53 | 3,722,400 | — | — |
| 2025-01-03 | $27.48 | $27.48 | 931,500 | — | — |
| 2025-01-02 | $26.38 | $26.38 | 876,500 | — | — |