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
- 2003-04-23 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 | $95.12 | $125.29 | 53,100 | — | — |
| 2025-12-30 | $96.13 | $126.62 | 49,600 | — | — |
| 2025-12-29 | $96.10 | $126.58 | 57,300 | — | — |
| 2025-12-26 | $97.40 | $128.29 | 57,800 | — | — |
| 2025-12-24 | $97.78 | $128.79 | 19,900 | — | — |
| 2025-12-23 | $96.59 | $127.23 | 91,000 | — | — |
| 2025-12-22 | $98.08 | $129.19 | 70,600 | — | — |
| 2025-12-19 | $98.25 | $129.41 | 291,200 | — | — |
| 2025-12-18 | $101.20 | $133.30 | 159,300 | — | — |
| 2025-12-17 | $106.19 | $139.87 | 84,800 | — | — |
| 2025-12-16 | $110.13 | $145.06 | 66,200 | — | — |
| 2025-12-15 | $112.75 | $148.51 | 59,100 | — | — |
| 2025-12-12 | $113.12 | $149.00 | 40,800 | — | — |
| 2025-12-11 | $112.83 | $148.62 | 36,600 | — | — |
| 2025-12-10 | $113.44 | $149.42 | 132,900 | — | — |
| 2025-12-09 | $111.68 | $147.10 | 54,500 | — | — |
| 2025-12-08 | $114.24 | $150.47 | 44,100 | — | — |
| 2025-12-05 | $116.95 | $154.04 | 30,600 | — | — |
| 2025-12-04 | $119.10 | $156.87 | 29,800 | — | — |
| 2025-12-03 | $125.48 | $165.28 | 36,300 | — | — |
| 2025-12-02 | $121.20 | $159.64 | 42,200 | — | — |
| 2025-12-01 | $121.63 | $160.21 | 25,200 | — | — |
| 2025-11-28 | $123.59 | $162.79 | 15,200 | — | — |
| 2025-11-26 | $123.50 | $162.67 | 33,600 | — | — |
| 2025-11-25 | $122.10 | $160.83 | 40,800 | — | — |
| 2025-11-24 | $114.57 | $150.91 | 21,700 | — | — |
| 2025-11-21 | $115.19 | $151.72 | 68,900 | — | — |
| 2025-11-20 | $108.14 | $142.44 | 28,900 | — | — |
| 2025-11-19 | $107.29 | $141.32 | 38,200 | — | — |
| 2025-11-18 | $108.27 | $142.61 | 42,100 | — | — |
| 2025-11-17 | $106.83 | $140.71 | 41,600 | — | — |
| 2025-11-14 | $113.34 | $149.29 | 20,300 | — | — |
| 2025-11-13 | $113.93 | $150.06 | 33,800 | — | — |
| 2025-11-12 | $116.45 | $153.38 | 17,800 | — | — |
| 2025-11-11 | $117.17 | $154.33 | 34,900 | — | — |
| 2025-11-10 | $114.95 | $151.41 | 35,400 | — | — |
| 2025-11-07 | $114.45 | $150.75 | 33,300 | — | — |
| 2025-11-06 | $113.31 | $149.25 | 44,000 | — | — |
| 2025-11-05 | $112.98 | $148.81 | 123,500 | — | — |
| 2025-11-04 | $114.74 | $151.13 | 55,600 | — | — |
| 2025-11-03 | $114.77 | $151.17 | 77,500 | — | — |
| 2025-10-31 | $118.05 | $155.49 | 49,700 | — | — |
| 2025-10-30 | $118.71 | $156.36 | 51,400 | — | — |
| 2025-10-29 | $117.58 | $154.87 | 62,400 | — | — |
| 2025-10-28 | $120.97 | $159.34 | 37,000 | — | — |
| 2025-10-27 | $120.56 | $158.80 | 39,500 | — | — |
| 2025-10-24 | $119.67 | $157.63 | 33,400 | — | — |
| 2025-10-23 | $119.42 | $157.30 | 24,800 | — | — |
| 2025-10-22 | $118.54 | $156.14 | 61,900 | — | — |
| 2025-10-21 | $120.04 | $158.11 | 41,100 | — | — |
| 2025-10-20 | $117.64 | $154.95 | 27,600 | — | — |
| 2025-10-17 | $117.33 | $154.54 | 55,700 | — | — |
| 2025-10-16 | $114.53 | $150.86 | 55,700 | — | — |
| 2025-10-15 | $115.11 | $151.62 | 34,300 | — | — |
| 2025-10-14 | $114.78 | $151.18 | 55,000 | — | — |
| 2025-10-13 | $111.02 | $146.23 | 52,600 | — | — |
| 2025-10-10 | $111.43 | $146.77 | 62,800 | — | — |
| 2025-10-09 | $111.30 | $145.94 | 77,500 | — | — |
| 2025-10-08 | $113.67 | $149.05 | 54,000 | — | — |
| 2025-10-07 | $115.35 | $151.25 | 53,900 | — | — |
| 2025-10-06 | $119.92 | $157.24 | 35,900 | — | — |
| 2025-10-03 | $123.74 | $162.25 | 23,300 | — | — |
| 2025-10-02 | $122.85 | $161.09 | 63,800 | — | — |
| 2025-10-01 | $121.97 | $159.93 | 55,900 | — | — |
| 2025-09-30 | $119.99 | $157.34 | 40,900 | — | — |
| 2025-09-29 | $121.06 | $158.74 | 37,300 | — | — |
| 2025-09-26 | $119.74 | $157.01 | 32,300 | — | — |
| 2025-09-25 | $117.66 | $154.28 | 27,300 | — | — |
| 2025-09-24 | $119.21 | $156.31 | 66,500 | — | — |
| 2025-09-23 | $117.23 | $153.72 | 38,500 | — | — |
| 2025-09-22 | $115.34 | $151.24 | 60,700 | — | — |
| 2025-09-19 | $121.26 | $159.00 | 174,200 | — | — |
| 2025-09-18 | $126.06 | $165.30 | 52,400 | — | — |
| 2025-09-17 | $126.73 | $166.17 | 45,600 | — | — |
| 2025-09-16 | $127.52 | $167.21 | 39,500 | — | — |
| 2025-09-15 | $127.93 | $167.75 | 38,600 | — | — |
| 2025-09-12 | $131.10 | $171.90 | 32,000 | — | — |
| 2025-09-11 | $134.42 | $176.26 | 39,600 | — | — |
| 2025-09-10 | $130.42 | $171.01 | 30,500 | — | — |
| 2025-09-09 | $131.04 | $171.83 | 38,400 | — | — |
| 2025-09-08 | $136.52 | $179.01 | 49,600 | — | — |
| 2025-09-05 | $136.14 | $178.51 | 40,400 | — | — |
| 2025-09-04 | $132.06 | $173.16 | 33,700 | — | — |
| 2025-09-03 | $128.15 | $168.04 | 35,500 | — | — |
| 2025-09-02 | $126.85 | $166.33 | 22,900 | — | — |
| 2025-08-29 | $127.18 | $166.76 | 27,200 | — | — |
| 2025-08-28 | $127.10 | $166.66 | 22,600 | — | — |
| 2025-08-27 | $127.60 | $167.32 | 32,500 | — | — |
| 2025-08-26 | $127.47 | $167.14 | 34,700 | — | — |
| 2025-08-25 | $129.00 | $169.15 | 37,000 | — | — |
| 2025-08-22 | $129.90 | $170.33 | 64,400 | — | — |
| 2025-08-21 | $123.00 | $161.28 | 33,900 | — | — |
| 2025-08-20 | $124.37 | $163.08 | 58,100 | — | — |
| 2025-08-19 | $128.38 | $168.34 | 58,000 | — | — |
| 2025-08-18 | $125.82 | $164.98 | 45,300 | — | — |
| 2025-08-15 | $125.49 | $164.55 | 83,800 | — | — |
| 2025-08-14 | $123.32 | $161.70 | 65,400 | — | — |
| 2025-08-13 | $125.76 | $164.90 | 63,800 | — | — |
| 2025-08-12 | $119.18 | $156.27 | 52,400 | — | — |
| 2025-08-11 | $115.64 | $151.63 | 42,100 | — | — |
| 2025-08-08 | $115.85 | $151.91 | 33,700 | — | — |
| 2025-08-07 | $114.42 | $150.03 | 43,000 | — | — |
| 2025-08-06 | $113.78 | $149.19 | 119,000 | — | — |
| 2025-08-05 | $115.13 | $150.96 | 41,900 | — | — |
| 2025-08-04 | $113.32 | $148.59 | 66,700 | — | — |
| 2025-08-01 | $111.44 | $146.13 | 46,000 | — | — |
| 2025-07-31 | $107.18 | $140.54 | 41,600 | — | — |
| 2025-07-30 | $107.29 | $140.68 | 60,300 | — | — |
| 2025-07-29 | $111.07 | $145.64 | 36,300 | — | — |
| 2025-07-28 | $111.75 | $146.53 | 55,700 | — | — |
| 2025-07-25 | $110.83 | $145.33 | 28,600 | — | — |
| 2025-07-24 | $108.79 | $142.65 | 34,100 | — | — |
| 2025-07-23 | $112.67 | $147.74 | 30,200 | — | — |
| 2025-07-22 | $113.40 | $148.70 | 56,100 | — | — |
| 2025-07-21 | $103.87 | $136.20 | 25,500 | — | — |
| 2025-07-18 | $104.66 | $137.24 | 35,900 | — | — |
| 2025-07-17 | $104.93 | $137.59 | 21,200 | — | — |
| 2025-07-16 | $104.86 | $137.50 | 41,000 | — | — |
| 2025-07-15 | $102.58 | $134.51 | 27,000 | — | — |
| 2025-07-14 | $107.38 | $140.80 | 23,500 | — | — |
| 2025-07-11 | $108.77 | $142.62 | 22,200 | — | — |
| 2025-07-10 | $110.79 | $145.27 | 47,300 | — | — |
| 2025-07-09 | $110.48 | $144.87 | 38,000 | — | — |
| 2025-07-08 | $105.05 | $137.75 | 51,200 | — | — |
| 2025-07-07 | $104.03 | $136.41 | 67,100 | — | — |
| 2025-07-03 | $105.62 | $138.49 | 41,200 | — | — |
| 2025-07-02 | $110.49 | $144.22 | 89,800 | — | — |
| 2025-07-01 | $110.30 | $143.98 | 46,300 | — | — |
| 2025-06-30 | $105.25 | $137.38 | 40,800 | — | — |
| 2025-06-27 | $105.32 | $137.48 | 96,800 | — | — |
| 2025-06-26 | $104.35 | $136.21 | 52,200 | — | — |
| 2025-06-25 | $104.04 | $135.80 | 35,000 | — | — |
| 2025-06-24 | $106.62 | $139.17 | 36,900 | — | — |
| 2025-06-23 | $105.55 | $137.78 | 49,200 | — | — |
| 2025-06-20 | $101.34 | $132.28 | 79,000 | — | — |
| 2025-06-18 | $99.35 | $129.68 | 43,300 | — | — |
| 2025-06-17 | $100.80 | $131.58 | 62,000 | — | — |
| 2025-06-16 | $104.66 | $136.61 | 41,000 | — | — |
| 2025-06-13 | $103.99 | $135.74 | 40,200 | — | — |
| 2025-06-12 | $107.64 | $140.50 | 43,500 | — | — |
| 2025-06-11 | $106.91 | $139.55 | 59,000 | — | — |
| 2025-06-10 | $108.87 | $142.11 | 34,000 | — | — |
| 2025-06-09 | $105.84 | $138.15 | 34,500 | — | — |
| 2025-06-06 | $104.31 | $136.16 | 37,500 | — | — |
| 2025-06-05 | $105.30 | $137.45 | 37,500 | — | — |
| 2025-06-04 | $106.04 | $138.42 | 48,000 | — | — |
| 2025-06-03 | $102.00 | $133.14 | 34,000 | — | — |
| 2025-06-02 | $100.30 | $130.92 | 46,100 | — | — |
| 2025-05-30 | $101.30 | $132.23 | 43,900 | — | — |
| 2025-05-29 | $101.67 | $132.71 | 33,600 | — | — |
| 2025-05-28 | $100.71 | $131.46 | 36,800 | — | — |
| 2025-05-27 | $103.69 | $135.35 | 43,500 | — | — |
| 2025-05-23 | $100.81 | $131.59 | 37,600 | — | — |
| 2025-05-22 | $100.67 | $131.41 | 51,400 | — | — |
| 2025-05-21 | $101.33 | $132.27 | 65,800 | — | — |
| 2025-05-20 | $104.97 | $137.02 | 57,300 | — | — |
| 2025-05-19 | $107.24 | $139.98 | 56,100 | — | — |
| 2025-05-16 | $108.50 | $141.63 | 59,900 | — | — |
| 2025-05-15 | $106.52 | $139.04 | 56,200 | — | — |
| 2025-05-14 | $104.39 | $136.26 | 78,600 | — | — |
| 2025-05-13 | $107.71 | $140.60 | 51,200 | — | — |
| 2025-05-12 | $107.33 | $140.10 | 58,000 | — | — |
| 2025-05-09 | $103.31 | $134.85 | 70,200 | — | — |
| 2025-05-08 | $104.00 | $135.75 | 63,800 | — | — |
| 2025-05-07 | $103.08 | $134.55 | 158,900 | — | — |
| 2025-05-06 | $101.25 | $132.16 | 63,100 | — | — |
| 2025-05-05 | $103.10 | $134.58 | 55,500 | — | — |
| 2025-05-02 | $104.44 | $136.33 | 67,800 | — | — |
| 2025-05-01 | $102.64 | $133.98 | 50,500 | — | — |
| 2025-04-30 | $103.37 | $134.93 | 87,500 | — | — |
| 2025-04-29 | $101.60 | $132.62 | 31,700 | — | — |
| 2025-04-28 | $102.18 | $133.38 | 48,100 | — | — |
| 2025-04-25 | $101.41 | $132.37 | 34,600 | — | — |
| 2025-04-24 | $103.37 | $134.93 | 132,100 | — | — |
| 2025-04-23 | $102.01 | $133.16 | 35,600 | — | — |
| 2025-04-22 | $102.12 | $132.65 | 49,200 | — | — |
| 2025-04-21 | $98.45 | $127.88 | 50,600 | — | — |
| 2025-04-17 | $99.63 | $129.41 | 48,800 | — | — |
| 2025-04-16 | $98.33 | $127.72 | 33,200 | — | — |
| 2025-04-15 | $100.26 | $130.23 | 31,600 | — | — |
| 2025-04-14 | $100.90 | $131.06 | 42,300 | — | — |
| 2025-04-11 | $100.32 | $130.31 | 82,100 | — | — |
| 2025-04-10 | $98.87 | $128.42 | 79,300 | — | — |
| 2025-04-09 | $103.84 | $134.88 | 87,000 | — | — |
| 2025-04-08 | $97.81 | $127.05 | 67,200 | — | — |
| 2025-04-07 | $101.54 | $131.89 | 106,700 | — | — |
| 2025-04-04 | $105.38 | $136.88 | 119,400 | — | — |
| 2025-04-03 | $102.40 | $133.01 | 80,000 | — | — |
| 2025-04-02 | $109.66 | $142.44 | 42,900 | — | — |
| 2025-04-01 | $108.37 | $140.76 | 43,600 | — | — |
| 2025-03-31 | $109.07 | $141.67 | 59,400 | — | — |
| 2025-03-28 | $108.33 | $140.71 | 42,900 | — | — |
| 2025-03-27 | $112.15 | $145.67 | 36,900 | — | — |
| 2025-03-26 | $112.15 | $145.67 | 51,200 | — | — |
| 2025-03-25 | $112.22 | $145.77 | 67,500 | — | — |
| 2025-03-24 | $111.72 | $145.12 | 39,700 | — | — |
| 2025-03-21 | $109.23 | $141.88 | 161,800 | — | — |
| 2025-03-20 | $113.10 | $146.91 | 49,700 | — | — |
| 2025-03-19 | $114.33 | $148.51 | 38,700 | — | — |
| 2025-03-18 | $112.45 | $146.06 | 43,100 | — | — |
| 2025-03-17 | $112.96 | $146.73 | 68,900 | — | — |
| 2025-03-14 | $111.79 | $145.21 | 53,200 | — | — |
| 2025-03-13 | $110.47 | $143.49 | 50,200 | — | — |
| 2025-03-12 | $113.36 | $147.25 | 58,800 | — | — |
| 2025-03-11 | $116.25 | $151.00 | 63,200 | — | — |
| 2025-03-10 | $119.35 | $155.03 | 100,800 | — | — |
| 2025-03-07 | $119.85 | $155.68 | 55,400 | — | — |
| 2025-03-06 | $121.12 | $157.33 | 57,900 | — | — |
| 2025-03-05 | $117.56 | $152.70 | 47,900 | — | — |
| 2025-03-04 | $114.63 | $148.90 | 63,600 | — | — |
| 2025-03-03 | $113.89 | $147.93 | 47,400 | — | — |
| 2025-02-28 | $115.70 | $150.29 | 54,100 | — | — |
| 2025-02-27 | $115.63 | $150.19 | 41,300 | — | — |
| 2025-02-26 | $117.13 | $152.14 | 64,300 | — | — |
| 2025-02-25 | $119.90 | $155.74 | 78,600 | — | — |
| 2025-02-24 | $115.70 | $150.29 | 53,000 | — | — |
| 2025-02-21 | $116.09 | $150.79 | 44,400 | — | — |
| 2025-02-20 | $118.50 | $153.92 | 38,100 | — | — |
| 2025-02-19 | $116.92 | $151.87 | 56,700 | — | — |
| 2025-02-18 | $118.50 | $153.92 | 67,700 | — | — |
| 2025-02-14 | $120.29 | $156.25 | 62,300 | — | — |
| 2025-02-13 | $120.28 | $156.23 | 92,300 | — | — |
| 2025-02-12 | $118.55 | $153.99 | 112,500 | — | — |
| 2025-02-11 | $120.53 | $156.56 | 75,400 | — | — |
| 2025-02-10 | $118.37 | $153.75 | 100,800 | — | — |
| 2025-02-07 | $117.71 | $152.90 | 266,100 | — | — |
| 2025-02-06 | $120.78 | $156.88 | 98,700 | — | — |
| 2025-02-05 | $121.95 | $158.40 | 61,800 | — | — |
| 2025-02-04 | $123.19 | $160.01 | 74,100 | — | — |
| 2025-02-03 | $122.07 | $158.56 | 113,400 | — | — |
| 2025-01-31 | $125.79 | $163.39 | 76,500 | — | — |
| 2025-01-30 | $129.46 | $168.16 | 101,800 | — | — |
| 2025-01-29 | $125.56 | $163.09 | 87,600 | — | — |
| 2025-01-28 | $129.24 | $167.22 | 93,000 | — | — |
| 2025-01-27 | $131.13 | $169.67 | 136,100 | — | — |
| 2025-01-24 | $126.35 | $163.48 | 68,600 | — | — |
| 2025-01-23 | $128.24 | $165.93 | 74,500 | — | — |
| 2025-01-22 | $129.18 | $167.15 | 93,900 | — | — |
| 2025-01-21 | $126.07 | $163.12 | 114,900 | — | — |
| 2025-01-17 | $128.82 | $166.68 | 101,728 | — | — |
| 2025-01-16 | $128.17 | $165.83 | 148,016 | — | — |
| 2025-01-15 | $125.72 | $162.67 | 94,154 | — | — |
| 2025-01-14 | $122.48 | $158.48 | 94,575 | — | — |
| 2025-01-13 | $119.36 | $154.44 | 106,568 | — | — |
| 2025-01-10 | $118.18 | $152.92 | 56,808 | — | — |
| 2025-01-08 | $122.17 | $158.07 | 86,369 | — | — |
| 2025-01-07 | $123.12 | $159.30 | 97,205 | — | — |
| 2025-01-06 | $124.44 | $161.01 | 77,112 | — | — |
| 2025-01-03 | $125.37 | $162.22 | 66,907 | — | — |
| 2025-01-02 | $124.03 | $160.48 | 94,680 | — | — |