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
- 2006-10-19 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 | $81.10 | $96.75 | 132,600 | — | — |
| 2025-12-30 | $83.01 | $99.03 | 195,600 | — | — |
| 2025-12-29 | $82.96 | $98.97 | 108,700 | — | — |
| 2025-12-26 | $83.78 | $99.95 | 90,200 | — | — |
| 2025-12-24 | $84.34 | $100.62 | 56,900 | — | — |
| 2025-12-23 | $83.97 | $100.18 | 132,400 | — | — |
| 2025-12-22 | $84.51 | $100.82 | 230,200 | — | — |
| 2025-12-19 | $84.96 | $101.36 | 459,700 | — | — |
| 2025-12-18 | $85.27 | $101.73 | 160,000 | — | — |
| 2025-12-17 | $84.94 | $101.34 | 229,500 | — | — |
| 2025-12-16 | $83.41 | $99.51 | 190,400 | — | — |
| 2025-12-15 | $82.77 | $98.75 | 141,600 | — | — |
| 2025-12-12 | $84.00 | $100.21 | 196,100 | — | — |
| 2025-12-11 | $83.36 | $99.45 | 184,900 | — | — |
| 2025-12-10 | $83.66 | $99.81 | 279,300 | — | — |
| 2025-12-09 | $82.85 | $98.84 | 118,200 | — | — |
| 2025-12-08 | $82.93 | $98.94 | 160,800 | — | — |
| 2025-12-05 | $84.53 | $100.85 | 132,600 | — | — |
| 2025-12-04 | $85.70 | $102.24 | 233,600 | — | — |
| 2025-12-03 | $84.92 | $101.31 | 143,800 | — | — |
| 2025-12-02 | $83.68 | $99.83 | 159,700 | — | — |
| 2025-12-01 | $82.80 | $98.78 | 219,800 | — | — |
| 2025-11-28 | $82.95 | $98.96 | 97,900 | — | — |
| 2025-11-26 | $83.37 | $99.46 | 275,500 | — | — |
| 2025-11-25 | $83.49 | $99.61 | 372,800 | — | — |
| 2025-11-24 | $84.28 | $100.55 | 313,000 | — | — |
| 2025-11-21 | $87.93 | $104.90 | 174,800 | — | — |
| 2025-11-20 | $84.44 | $100.74 | 172,600 | — | — |
| 2025-11-19 | $86.80 | $103.32 | 166,600 | — | — |
| 2025-11-18 | $86.48 | $102.94 | 153,700 | — | — |
| 2025-11-17 | $86.99 | $103.54 | 148,100 | — | — |
| 2025-11-14 | $88.44 | $105.27 | 109,100 | — | — |
| 2025-11-13 | $89.64 | $106.70 | 192,400 | — | — |
| 2025-11-12 | $89.97 | $107.09 | 216,700 | — | — |
| 2025-11-11 | $90.37 | $107.57 | 188,700 | — | — |
| 2025-11-10 | $87.79 | $104.49 | 176,300 | — | — |
| 2025-11-07 | $86.82 | $103.34 | 276,000 | — | — |
| 2025-11-06 | $85.60 | $101.89 | 188,100 | — | — |
| 2025-11-05 | $86.27 | $102.69 | 163,200 | — | — |
| 2025-11-04 | $87.26 | $103.86 | 202,700 | — | — |
| 2025-11-03 | $86.92 | $103.46 | 126,400 | — | — |
| 2025-10-31 | $86.61 | $103.09 | 168,600 | — | — |
| 2025-10-30 | $88.55 | $105.40 | 116,100 | — | — |
| 2025-10-29 | $88.87 | $105.78 | 129,000 | — | — |
| 2025-10-28 | $89.54 | $106.58 | 108,700 | — | — |
| 2025-10-27 | $90.12 | $107.27 | 186,200 | — | — |
| 2025-10-24 | $89.21 | $106.18 | 107,500 | — | — |
| 2025-10-23 | $89.01 | $105.95 | 139,300 | — | — |
| 2025-10-22 | $90.10 | $107.24 | 89,900 | — | — |
| 2025-10-21 | $89.75 | $106.83 | 103,000 | — | — |
| 2025-10-20 | $88.01 | $104.76 | 65,900 | — | — |
| 2025-10-17 | $86.60 | $103.08 | 109,500 | — | — |
| 2025-10-16 | $86.84 | $103.36 | 151,800 | — | — |
| 2025-10-15 | $87.26 | $103.86 | 99,000 | — | — |
| 2025-10-14 | $87.38 | $104.01 | 92,100 | — | — |
| 2025-10-13 | $85.31 | $101.54 | 108,300 | — | — |
| 2025-10-10 | $86.05 | $102.42 | 106,800 | — | — |
| 2025-10-09 | $87.32 | $103.94 | 88,600 | — | — |
| 2025-10-08 | $88.04 | $104.79 | 64,200 | — | — |
| 2025-10-07 | $86.79 | $103.30 | 89,700 | — | — |
| 2025-10-06 | $87.49 | $104.14 | 159,800 | — | — |
| 2025-10-03 | $87.85 | $104.57 | 95,000 | — | — |
| 2025-10-02 | $86.87 | $103.40 | 92,900 | — | — |
| 2025-10-01 | $86.67 | $103.16 | 147,200 | — | — |
| 2025-09-30 | $87.51 | $104.16 | 218,300 | — | — |
| 2025-09-29 | $85.45 | $101.71 | 226,600 | — | — |
| 2025-09-26 | $84.19 | $100.21 | 169,900 | — | — |
| 2025-09-25 | $84.66 | $100.77 | 205,900 | — | — |
| 2025-09-24 | $87.80 | $104.51 | 188,500 | — | — |
| 2025-09-23 | $89.87 | $106.97 | 155,900 | — | — |
| 2025-09-22 | $92.29 | $109.85 | 171,300 | — | — |
| 2025-09-19 | $92.25 | $109.80 | 752,400 | — | — |
| 2025-09-18 | $93.42 | $111.20 | 149,300 | — | — |
| 2025-09-17 | $92.11 | $109.64 | 94,300 | — | — |
| 2025-09-16 | $92.45 | $110.04 | 148,900 | — | — |
| 2025-09-15 | $92.37 | $109.95 | 284,500 | — | — |
| 2025-09-12 | $92.29 | $109.85 | 78,000 | — | — |
| 2025-09-11 | $94.23 | $112.16 | 124,400 | — | — |
| 2025-09-10 | $92.64 | $110.27 | 175,000 | — | — |
| 2025-09-09 | $95.62 | $113.81 | 77,500 | — | — |
| 2025-09-08 | $97.07 | $115.54 | 112,800 | — | — |
| 2025-09-05 | $97.49 | $116.04 | 140,800 | — | — |
| 2025-09-04 | $97.07 | $115.54 | 179,400 | — | — |
| 2025-09-03 | $94.56 | $112.55 | 139,200 | — | — |
| 2025-09-02 | $95.03 | $113.11 | 140,600 | — | — |
| 2025-08-29 | $95.37 | $113.52 | 93,800 | — | — |
| 2025-08-28 | $95.27 | $113.40 | 130,600 | — | — |
| 2025-08-27 | $95.68 | $113.89 | 133,600 | — | — |
| 2025-08-26 | $95.28 | $113.41 | 509,700 | — | — |
| 2025-08-25 | $97.60 | $116.17 | 207,100 | — | — |
| 2025-08-22 | $100.33 | $119.42 | 180,600 | — | — |
| 2025-08-21 | $96.45 | $114.80 | 223,300 | — | — |
| 2025-08-20 | $96.71 | $114.87 | 337,900 | — | — |
| 2025-08-19 | $95.33 | $113.23 | 119,200 | — | — |
| 2025-08-18 | $95.04 | $112.89 | 121,000 | — | — |
| 2025-08-15 | $95.91 | $113.92 | 270,700 | — | — |
| 2025-08-14 | $95.81 | $113.80 | 193,200 | — | — |
| 2025-08-13 | $95.15 | $113.02 | 110,200 | — | — |
| 2025-08-12 | $94.38 | $112.11 | 215,600 | — | — |
| 2025-08-11 | $92.62 | $110.02 | 223,000 | — | — |
| 2025-08-08 | $92.28 | $109.61 | 149,600 | — | — |
| 2025-08-07 | $94.26 | $111.96 | 296,200 | — | — |
| 2025-08-06 | $93.23 | $110.74 | 428,600 | — | — |
| 2025-08-05 | $85.60 | $101.68 | 340,800 | — | — |
| 2025-08-04 | $84.36 | $100.20 | 154,700 | — | — |
| 2025-08-01 | $81.04 | $96.26 | 126,500 | — | — |
| 2025-07-31 | $81.24 | $96.50 | 107,200 | — | — |
| 2025-07-30 | $81.97 | $97.37 | 86,500 | — | — |
| 2025-07-29 | $82.44 | $97.92 | 71,400 | — | — |
| 2025-07-28 | $82.47 | $97.96 | 108,300 | — | — |
| 2025-07-25 | $82.43 | $97.91 | 116,200 | — | — |
| 2025-07-24 | $80.77 | $95.94 | 102,100 | — | — |
| 2025-07-23 | $82.16 | $97.59 | 119,300 | — | — |
| 2025-07-22 | $80.39 | $95.49 | 109,300 | — | — |
| 2025-07-21 | $79.82 | $94.81 | 103,000 | — | — |
| 2025-07-18 | $79.77 | $94.75 | 121,000 | — | — |
| 2025-07-17 | $82.10 | $97.52 | 135,400 | — | — |
| 2025-07-16 | $82.61 | $98.13 | 103,900 | — | — |
| 2025-07-15 | $82.23 | $97.67 | 135,000 | — | — |
| 2025-07-14 | $84.09 | $99.88 | 73,200 | — | — |
| 2025-07-11 | $83.69 | $99.41 | 84,600 | — | — |
| 2025-07-10 | $85.75 | $101.86 | 113,400 | — | — |
| 2025-07-09 | $84.55 | $100.43 | 95,500 | — | — |
| 2025-07-08 | $83.91 | $99.67 | 128,200 | — | — |
| 2025-07-07 | $82.98 | $98.57 | 109,200 | — | — |
| 2025-07-03 | $84.39 | $100.24 | 75,100 | — | — |
| 2025-07-02 | $83.85 | $99.60 | 122,900 | — | — |
| 2025-07-01 | $83.69 | $99.41 | 108,000 | — | — |
| 2025-06-30 | $83.05 | $98.65 | 126,100 | — | — |
| 2025-06-27 | $82.57 | $98.08 | 230,500 | — | — |
| 2025-06-26 | $82.40 | $97.88 | 165,900 | — | — |
| 2025-06-25 | $84.54 | $100.42 | 164,300 | — | — |
| 2025-06-24 | $84.80 | $100.73 | 132,800 | — | — |
| 2025-06-23 | $83.38 | $99.04 | 120,500 | — | — |
| 2025-06-20 | $81.78 | $97.14 | 467,800 | — | — |
| 2025-06-18 | $81.69 | $97.03 | 158,400 | — | — |
| 2025-06-17 | $81.01 | $96.23 | 164,200 | — | — |
| 2025-06-16 | $82.10 | $97.52 | 144,500 | — | — |
| 2025-06-13 | $81.13 | $96.37 | 229,300 | — | — |
| 2025-06-12 | $81.37 | $96.65 | 103,900 | — | — |
| 2025-06-11 | $83.14 | $98.76 | 146,500 | — | — |
| 2025-06-10 | $83.63 | $99.34 | 110,300 | — | — |
| 2025-06-09 | $83.32 | $98.97 | 97,100 | — | — |
| 2025-06-06 | $84.13 | $99.93 | 95,000 | — | — |
| 2025-06-05 | $83.40 | $99.06 | 119,000 | — | — |
| 2025-06-04 | $82.55 | $98.05 | 101,800 | — | — |
| 2025-06-03 | $82.86 | $98.42 | 180,800 | — | — |
| 2025-06-02 | $80.40 | $95.50 | 172,900 | — | — |
| 2025-05-30 | $82.20 | $97.64 | 167,000 | — | — |
| 2025-05-29 | $81.07 | $96.30 | 219,600 | — | — |
| 2025-05-28 | $81.01 | $96.23 | 165,800 | — | — |
| 2025-05-27 | $82.68 | $98.21 | 227,700 | — | — |
| 2025-05-23 | $81.40 | $96.69 | 205,800 | — | — |
| 2025-05-22 | $79.12 | $93.98 | 220,200 | — | — |
| 2025-05-21 | $81.50 | $96.81 | 150,700 | — | — |
| 2025-05-20 | $84.75 | $100.67 | 187,700 | — | — |
| 2025-05-19 | $85.96 | $102.10 | 253,600 | — | — |
| 2025-05-16 | $84.77 | $100.69 | 140,300 | — | — |
| 2025-05-15 | $83.30 | $98.95 | 148,200 | — | — |
| 2025-05-14 | $83.00 | $98.35 | 234,600 | — | — |
| 2025-05-13 | $83.28 | $98.68 | 195,600 | — | — |
| 2025-05-12 | $82.46 | $97.71 | 195,900 | — | — |
| 2025-05-09 | $80.26 | $95.10 | 209,100 | — | — |
| 2025-05-08 | $81.50 | $96.57 | 191,300 | — | — |
| 2025-05-07 | $81.60 | $96.69 | 247,800 | — | — |
| 2025-05-06 | $82.09 | $97.27 | 193,000 | — | — |
| 2025-05-05 | $80.44 | $95.32 | 355,700 | — | — |
| 2025-05-02 | $78.70 | $93.26 | 602,000 | — | — |
| 2025-05-01 | $90.24 | $106.93 | 209,800 | — | — |
| 2025-04-30 | $90.74 | $107.52 | 163,500 | — | — |
| 2025-04-29 | $92.60 | $109.73 | 139,300 | — | — |
| 2025-04-28 | $91.54 | $108.47 | 141,800 | — | — |
| 2025-04-25 | $91.61 | $108.55 | 106,900 | — | — |
| 2025-04-24 | $91.76 | $108.73 | 137,200 | — | — |
| 2025-04-23 | $89.54 | $106.10 | 158,500 | — | — |
| 2025-04-22 | $86.15 | $102.08 | 127,300 | — | — |
| 2025-04-21 | $84.72 | $100.39 | 151,700 | — | — |
| 2025-04-17 | $86.28 | $102.24 | 184,000 | — | — |
| 2025-04-16 | $84.67 | $100.33 | 158,900 | — | — |
| 2025-04-15 | $84.63 | $100.28 | 145,200 | — | — |
| 2025-04-14 | $83.78 | $99.28 | 143,500 | — | — |
| 2025-04-11 | $82.82 | $98.14 | 115,800 | — | — |
| 2025-04-10 | $81.36 | $96.41 | 203,600 | — | — |
| 2025-04-09 | $83.90 | $99.42 | 415,200 | — | — |
| 2025-04-08 | $77.89 | $92.30 | 189,600 | — | — |
| 2025-04-07 | $79.39 | $94.07 | 363,300 | — | — |
| 2025-04-04 | $79.78 | $94.54 | 283,300 | — | — |
| 2025-04-03 | $81.84 | $96.98 | 299,900 | — | — |
| 2025-04-02 | $86.62 | $102.64 | 198,500 | — | — |
| 2025-04-01 | $85.16 | $100.91 | 195,300 | — | — |
| 2025-03-31 | $83.90 | $99.42 | 218,700 | — | — |
| 2025-03-28 | $83.05 | $98.41 | 194,600 | — | — |
| 2025-03-27 | $83.92 | $99.44 | 97,900 | — | — |
| 2025-03-26 | $84.52 | $100.15 | 86,800 | — | — |
| 2025-03-25 | $85.08 | $100.82 | 136,800 | — | — |
| 2025-03-24 | $86.07 | $101.99 | 146,600 | — | — |
| 2025-03-21 | $83.49 | $98.93 | 1,117,100 | — | — |
| 2025-03-20 | $85.68 | $101.53 | 146,300 | — | — |
| 2025-03-19 | $84.82 | $100.51 | 222,800 | — | — |
| 2025-03-18 | $84.91 | $100.61 | 212,500 | — | — |
| 2025-03-17 | $85.11 | $100.85 | 333,300 | — | — |
| 2025-03-14 | $81.91 | $97.06 | 157,800 | — | — |
| 2025-03-13 | $78.82 | $93.40 | 225,600 | — | — |
| 2025-03-12 | $81.52 | $96.36 | 220,600 | — | — |
| 2025-03-11 | $82.30 | $97.28 | 241,400 | — | — |
| 2025-03-10 | $81.88 | $96.79 | 283,400 | — | — |
| 2025-03-07 | $81.37 | $96.18 | 454,400 | — | — |
| 2025-03-06 | $82.49 | $97.51 | 470,100 | — | — |
| 2025-03-05 | $87.00 | $102.84 | 348,500 | — | — |
| 2025-03-04 | $90.47 | $106.94 | 319,500 | — | — |
| 2025-03-03 | $92.16 | $108.94 | 299,500 | — | — |
| 2025-02-28 | $91.85 | $108.57 | 442,200 | — | — |
| 2025-02-27 | $99.91 | $118.10 | 197,600 | — | — |
| 2025-02-26 | $103.05 | $121.81 | 219,500 | — | — |
| 2025-02-25 | $104.00 | $122.93 | 258,200 | — | — |
| 2025-02-24 | $102.03 | $120.60 | 222,900 | — | — |
| 2025-02-21 | $99.54 | $117.66 | 136,100 | — | — |
| 2025-02-20 | $100.92 | $119.29 | 199,800 | — | — |
| 2025-02-19 | $103.15 | $121.93 | 200,100 | — | — |
| 2025-02-18 | $100.74 | $119.08 | 180,900 | — | — |
| 2025-02-14 | $98.65 | $116.61 | 223,600 | — | — |
| 2025-02-13 | $96.99 | $114.65 | 325,500 | — | — |
| 2025-02-12 | $96.32 | $113.85 | 157,200 | — | — |
| 2025-02-11 | $96.94 | $114.59 | 138,600 | — | — |
| 2025-02-10 | $98.44 | $116.36 | 123,600 | — | — |
| 2025-02-07 | $97.99 | $115.83 | 190,800 | — | — |
| 2025-02-06 | $99.83 | $118.00 | 159,500 | — | — |
| 2025-02-05 | $98.53 | $116.47 | 91,900 | — | — |
| 2025-02-04 | $97.46 | $115.20 | 143,400 | — | — |
| 2025-02-03 | $95.43 | $112.80 | 226,300 | — | — |
| 2025-01-31 | $96.93 | $114.58 | 189,600 | — | — |
| 2025-01-30 | $100.15 | $118.38 | 64,000 | — | — |
| 2025-01-29 | $99.92 | $118.11 | 106,300 | — | — |
| 2025-01-28 | $100.26 | $118.51 | 189,200 | — | — |
| 2025-01-27 | $99.06 | $117.09 | 131,000 | — | — |
| 2025-01-24 | $96.89 | $114.53 | 139,800 | — | — |
| 2025-01-23 | $96.31 | $113.84 | 164,000 | — | — |
| 2025-01-22 | $98.00 | $115.84 | 130,200 | — | — |
| 2025-01-21 | $99.65 | $117.79 | 131,500 | — | — |
| 2025-01-17 | $99.06 | $117.09 | 116,300 | — | — |
| 2025-01-16 | $98.23 | $116.11 | 99,700 | — | — |
| 2025-01-15 | $97.76 | $115.56 | 120,500 | — | — |
| 2025-01-14 | $95.85 | $113.30 | 93,200 | — | — |
| 2025-01-13 | $94.17 | $111.31 | 123,000 | — | — |
| 2025-01-10 | $93.59 | $110.63 | 128,200 | — | — |
| 2025-01-08 | $94.90 | $112.18 | 209,300 | — | — |
| 2025-01-07 | $92.75 | $109.64 | 137,800 | — | — |
| 2025-01-06 | $92.72 | $109.60 | 207,300 | — | — |
| 2025-01-03 | $91.74 | $108.44 | 221,800 | — | — |
| 2025-01-02 | $91.47 | $108.12 | 187,100 | — | — |