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
- 2004-12-15 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 | $65.09 | $102.22 | 3,307,300 | — | — |
| 2025-12-30 | $65.10 | $102.23 | 2,993,200 | — | — |
| 2025-12-29 | $65.64 | $103.08 | 4,111,500 | — | — |
| 2025-12-26 | $66.20 | $103.96 | 2,147,000 | — | — |
| 2025-12-24 | $66.31 | $104.13 | 1,557,700 | — | — |
| 2025-12-23 | $66.20 | $103.96 | 3,423,300 | — | — |
| 2025-12-22 | $66.91 | $105.07 | 3,970,400 | — | — |
| 2025-12-19 | $66.95 | $105.14 | 8,524,300 | — | — |
| 2025-12-18 | $66.96 | $105.15 | 4,874,500 | — | — |
| 2025-12-17 | $66.49 | $104.41 | 5,492,900 | — | — |
| 2025-12-16 | $67.32 | $105.72 | 4,667,400 | — | — |
| 2025-12-15 | $66.99 | $105.20 | 8,054,800 | — | — |
| 2025-12-12 | $65.24 | $102.45 | 11,242,300 | — | — |
| 2025-12-11 | $66.20 | $103.96 | 5,107,200 | — | — |
| 2025-12-10 | $66.47 | $104.38 | 3,392,100 | — | — |
| 2025-12-09 | $66.43 | $104.32 | 4,029,800 | — | — |
| 2025-12-08 | $67.08 | $105.34 | 4,117,200 | — | — |
| 2025-12-05 | $66.25 | $104.04 | 4,361,800 | — | — |
| 2025-12-04 | $66.40 | $104.27 | 6,027,800 | — | — |
| 2025-12-03 | $66.88 | $105.03 | 6,380,800 | — | — |
| 2025-12-02 | $68.51 | $107.59 | 6,094,300 | — | — |
| 2025-12-01 | $69.49 | $109.13 | 4,790,100 | — | — |
| 2025-11-28 | $68.16 | $107.04 | 1,390,000 | — | — |
| 2025-11-26 | $68.25 | $107.18 | 3,493,500 | — | — |
| 2025-11-25 | $67.63 | $106.20 | 4,986,400 | — | — |
| 2025-11-24 | $65.67 | $103.13 | 6,652,500 | — | — |
| 2025-11-21 | $64.31 | $100.99 | 5,289,600 | — | — |
| 2025-11-20 | $63.48 | $99.69 | 3,933,500 | — | — |
| 2025-11-19 | $64.05 | $100.58 | 5,769,000 | — | — |
| 2025-11-18 | $64.78 | $101.73 | 5,274,000 | — | — |
| 2025-11-17 | $64.88 | $101.89 | 4,575,800 | — | — |
| 2025-11-14 | $65.38 | $102.67 | 7,243,600 | — | — |
| 2025-11-13 | $65.60 | $103.02 | 10,241,500 | — | — |
| 2025-11-12 | $66.65 | $104.67 | 4,200,900 | — | — |
| 2025-11-11 | $66.99 | $105.20 | 4,713,900 | — | — |
| 2025-11-10 | $66.13 | $103.85 | 5,559,900 | — | — |
| 2025-11-07 | $65.21 | $102.40 | 6,105,600 | — | — |
| 2025-11-06 | $62.79 | $98.60 | 5,280,900 | — | — |
| 2025-11-05 | $62.54 | $98.21 | 4,684,300 | — | — |
| 2025-11-04 | $61.28 | $96.23 | 7,195,500 | — | — |
| 2025-11-03 | $61.73 | $96.55 | 6,581,000 | — | — |
| 2025-10-31 | $59.35 | $92.82 | 4,747,500 | — | — |
| 2025-10-30 | $58.95 | $92.20 | 4,089,800 | — | — |
| 2025-10-29 | $58.78 | $91.93 | 4,544,300 | — | — |
| 2025-10-28 | $58.20 | $91.03 | 4,666,800 | — | — |
| 2025-10-27 | $59.44 | $92.96 | 6,496,300 | — | — |
| 2025-10-24 | $57.60 | $90.09 | 6,124,200 | — | — |
| 2025-10-23 | $56.89 | $88.98 | 13,414,100 | — | — |
| 2025-10-22 | $50.62 | $79.17 | 4,374,400 | — | — |
| 2025-10-21 | $50.62 | $79.17 | 3,815,600 | — | — |
| 2025-10-20 | $49.73 | $77.78 | 7,701,400 | — | — |
| 2025-10-17 | $48.54 | $75.92 | 7,964,400 | — | — |
| 2025-10-16 | $49.14 | $76.86 | 4,497,600 | — | — |
| 2025-10-15 | $49.03 | $76.68 | 4,861,700 | — | — |
| 2025-10-14 | $48.04 | $75.14 | 6,517,500 | — | — |
| 2025-10-13 | $46.47 | $72.68 | 11,891,700 | — | — |
| 2025-10-10 | $49.61 | $77.59 | 6,609,000 | — | — |
| 2025-10-09 | $51.86 | $81.11 | 5,423,300 | — | — |
| 2025-10-08 | $53.27 | $83.31 | 5,252,500 | — | — |
| 2025-10-07 | $51.80 | $81.02 | 3,172,600 | — | — |
| 2025-10-06 | $52.27 | $81.75 | 5,958,900 | — | — |
| 2025-10-03 | $50.97 | $79.72 | 8,163,300 | — | — |
| 2025-10-02 | $55.05 | $86.10 | 3,202,800 | — | — |
| 2025-10-01 | $54.77 | $85.66 | 3,888,300 | — | — |
| 2025-09-30 | $53.79 | $84.13 | 4,110,900 | — | — |
| 2025-09-29 | $55.25 | $86.41 | 4,291,300 | — | — |
| 2025-09-26 | $54.01 | $84.47 | 3,285,800 | — | — |
| 2025-09-25 | $53.06 | $82.99 | 2,735,700 | — | — |
| 2025-09-24 | $52.99 | $82.88 | 3,383,400 | — | — |
| 2025-09-23 | $53.07 | $83.00 | 4,747,200 | — | — |
| 2025-09-22 | $52.86 | $82.67 | 5,920,600 | — | — |
| 2025-09-19 | $53.87 | $84.25 | 15,691,800 | — | — |
| 2025-09-18 | $53.21 | $83.22 | 4,336,200 | — | — |
| 2025-09-17 | $52.71 | $82.44 | 5,051,100 | — | — |
| 2025-09-16 | $51.86 | $81.11 | 6,442,400 | — | — |
| 2025-09-15 | $53.09 | $83.03 | 5,735,000 | — | — |
| 2025-09-12 | $53.50 | $83.67 | 5,880,900 | — | — |
| 2025-09-11 | $54.71 | $85.57 | 5,815,800 | — | — |
| 2025-09-10 | $54.50 | $85.24 | 4,945,800 | — | — |
| 2025-09-09 | $54.00 | $84.46 | 4,732,700 | — | — |
| 2025-09-08 | $53.75 | $84.07 | 6,145,900 | — | — |
| 2025-09-05 | $53.70 | $83.99 | 5,133,700 | — | — |
| 2025-09-04 | $55.11 | $86.19 | 4,841,500 | — | — |
| 2025-09-03 | $55.37 | $86.60 | 5,905,800 | — | — |
| 2025-09-02 | $57.01 | $89.16 | 5,159,500 | — | — |
| 2025-08-29 | $57.63 | $90.13 | 3,245,400 | — | — |
| 2025-08-28 | $57.71 | $90.26 | 3,126,500 | — | — |
| 2025-08-27 | $56.70 | $88.68 | 3,176,700 | — | — |
| 2025-08-26 | $56.19 | $87.88 | 5,483,900 | — | — |
| 2025-08-25 | $56.22 | $87.93 | 4,559,000 | — | — |
| 2025-08-22 | $55.05 | $86.10 | 4,015,000 | — | — |
| 2025-08-21 | $53.51 | $83.69 | 3,451,900 | — | — |
| 2025-08-20 | $53.62 | $83.86 | 3,728,800 | — | — |
| 2025-08-19 | $53.60 | $83.83 | 3,902,500 | — | — |
| 2025-08-18 | $52.80 | $82.58 | 4,643,600 | — | — |
| 2025-08-15 | $53.66 | $83.92 | 3,487,700 | — | — |
| 2025-08-14 | $54.12 | $84.64 | 3,812,600 | — | — |
| 2025-08-13 | $54.33 | $84.97 | 4,584,200 | — | — |
| 2025-08-12 | $53.89 | $84.28 | 5,301,100 | — | — |
| 2025-08-11 | $53.02 | $82.92 | 3,689,000 | — | — |
| 2025-08-08 | $52.63 | $82.31 | 2,608,100 | — | — |
| 2025-08-07 | $53.01 | $82.91 | 2,895,200 | — | — |
| 2025-08-06 | $52.72 | $82.45 | 2,770,000 | — | — |
| 2025-08-05 | $52.20 | $81.64 | 3,240,300 | — | — |
| 2025-08-04 | $52.40 | $81.56 | 3,817,900 | — | — |
| 2025-08-01 | $52.26 | $81.35 | 5,586,300 | — | — |
| 2025-07-31 | $52.40 | $81.56 | 4,007,700 | — | — |
| 2025-07-30 | $52.97 | $82.45 | 4,666,600 | — | — |
| 2025-07-29 | $52.34 | $81.47 | 4,119,400 | — | — |
| 2025-07-28 | $52.49 | $81.70 | 7,655,700 | — | — |
| 2025-07-25 | $52.41 | $81.58 | 6,936,700 | — | — |
| 2025-07-24 | $50.79 | $79.06 | 15,294,200 | — | — |
| 2025-07-23 | $48.69 | $75.79 | 6,858,200 | — | — |
| 2025-07-22 | $48.52 | $75.52 | 4,209,100 | — | — |
| 2025-07-21 | $48.27 | $75.13 | 5,653,700 | — | — |
| 2025-07-18 | $48.67 | $75.76 | 3,706,700 | — | — |
| 2025-07-17 | $48.93 | $76.16 | 8,021,600 | — | — |
| 2025-07-16 | $49.12 | $76.46 | 4,567,800 | — | — |
| 2025-07-15 | $49.86 | $77.61 | 2,371,100 | — | — |
| 2025-07-14 | $50.23 | $78.19 | 2,327,300 | — | — |
| 2025-07-11 | $49.81 | $77.53 | 3,401,000 | — | — |
| 2025-07-10 | $50.52 | $78.64 | 3,145,600 | — | — |
| 2025-07-09 | $49.61 | $77.22 | 3,334,800 | — | — |
| 2025-07-08 | $49.11 | $76.44 | 4,013,800 | — | — |
| 2025-07-07 | $48.34 | $75.24 | 5,285,200 | — | — |
| 2025-07-03 | $48.22 | $75.06 | 2,373,100 | — | — |
| 2025-07-02 | $47.85 | $74.48 | 5,856,400 | — | — |
| 2025-07-01 | $47.38 | $73.75 | 10,764,400 | — | — |
| 2025-06-30 | $43.51 | $67.73 | 5,060,500 | — | — |
| 2025-06-27 | $44.12 | $68.67 | 5,912,200 | — | — |
| 2025-06-26 | $43.62 | $67.90 | 4,379,000 | — | — |
| 2025-06-25 | $42.90 | $66.78 | 3,791,200 | — | — |
| 2025-06-24 | $42.63 | $66.36 | 4,471,100 | — | — |
| 2025-06-23 | $41.95 | $65.30 | 3,227,100 | — | — |
| 2025-06-20 | $41.68 | $64.88 | 6,701,000 | — | — |
| 2025-06-18 | $41.78 | $65.03 | 5,368,000 | — | — |
| 2025-06-17 | $41.75 | $64.99 | 4,156,000 | — | — |
| 2025-06-16 | $42.81 | $66.64 | 6,156,900 | — | — |
| 2025-06-13 | $40.33 | $62.78 | 4,893,700 | — | — |
| 2025-06-12 | $41.91 | $65.23 | 2,885,300 | — | — |
| 2025-06-11 | $41.84 | $65.13 | 2,983,200 | — | — |
| 2025-06-10 | $42.49 | $66.14 | 3,218,800 | — | — |
| 2025-06-09 | $41.90 | $65.22 | 4,704,100 | — | — |
| 2025-06-06 | $40.22 | $62.60 | 4,699,900 | — | — |
| 2025-06-05 | $40.26 | $62.67 | 3,925,200 | — | — |
| 2025-06-04 | $41.35 | $64.36 | 3,916,100 | — | — |
| 2025-06-03 | $42.13 | $65.58 | 6,849,400 | — | — |
| 2025-06-02 | $41.11 | $63.99 | 5,296,200 | — | — |
| 2025-05-30 | $41.16 | $64.07 | 7,920,600 | — | — |
| 2025-05-29 | $41.22 | $64.16 | 7,771,600 | — | — |
| 2025-05-28 | $40.61 | $63.21 | 6,944,000 | — | — |
| 2025-05-27 | $41.64 | $64.81 | 7,043,800 | — | — |
| 2025-05-23 | $39.80 | $61.95 | 4,453,300 | — | — |
| 2025-05-22 | $40.09 | $62.40 | 6,600,900 | — | — |
| 2025-05-21 | $40.31 | $62.74 | 6,230,200 | — | — |
| 2025-05-20 | $40.94 | $63.73 | 5,784,200 | — | — |
| 2025-05-19 | $42.31 | $65.86 | 3,595,500 | — | — |
| 2025-05-16 | $42.43 | $66.04 | 3,979,500 | — | — |
| 2025-05-15 | $42.14 | $65.59 | 4,562,400 | — | — |
| 2025-05-14 | $42.42 | $66.03 | 4,708,700 | — | — |
| 2025-05-13 | $42.32 | $65.87 | 5,162,100 | — | — |
| 2025-05-12 | $42.39 | $65.98 | 7,470,700 | — | — |
| 2025-05-09 | $39.79 | $61.94 | 5,363,700 | — | — |
| 2025-05-08 | $39.76 | $61.89 | 8,006,300 | — | — |
| 2025-05-07 | $39.58 | $61.61 | 6,677,600 | — | — |
| 2025-05-06 | $38.81 | $60.41 | 6,981,200 | — | — |
| 2025-05-05 | $38.31 | $59.24 | 7,925,700 | — | — |
| 2025-05-02 | $38.07 | $58.87 | 6,355,800 | — | — |
| 2025-05-01 | $36.81 | $56.92 | 5,783,600 | — | — |
| 2025-04-30 | $36.67 | $56.71 | 5,606,600 | — | — |
| 2025-04-29 | $36.57 | $56.55 | 5,370,000 | — | — |
| 2025-04-28 | $36.04 | $55.73 | 5,844,600 | — | — |
| 2025-04-25 | $35.89 | $55.50 | 6,978,000 | — | — |
| 2025-04-24 | $36.61 | $56.61 | 11,524,800 | — | — |
| 2025-04-23 | $34.38 | $53.16 | 11,854,800 | — | — |
| 2025-04-22 | $33.94 | $52.48 | 7,230,300 | — | — |
| 2025-04-21 | $32.56 | $50.35 | 5,564,200 | — | — |
| 2025-04-17 | $32.77 | $50.68 | 5,739,600 | — | — |
| 2025-04-16 | $31.86 | $49.27 | 5,044,500 | — | — |
| 2025-04-15 | $32.67 | $50.52 | 6,218,300 | — | — |
| 2025-04-14 | $32.12 | $49.67 | 6,795,700 | — | — |
| 2025-04-11 | $32.09 | $49.62 | 5,116,400 | — | — |
| 2025-04-10 | $31.72 | $49.05 | 7,840,300 | — | — |
| 2025-04-09 | $33.73 | $52.16 | 13,193,300 | — | — |
| 2025-04-08 | $30.70 | $47.47 | 11,542,600 | — | — |
| 2025-04-07 | $32.10 | $49.64 | 10,019,400 | — | — |
| 2025-04-04 | $33.37 | $51.60 | 11,367,000 | — | — |
| 2025-04-03 | $36.41 | $56.30 | 11,130,100 | — | — |
| 2025-04-02 | $39.04 | $60.37 | 5,403,500 | — | — |
| 2025-04-01 | $39.15 | $60.54 | 6,310,400 | — | — |
| 2025-03-31 | $38.63 | $59.74 | 5,684,700 | — | — |
| 2025-03-28 | $38.18 | $59.04 | 5,782,300 | — | — |
| 2025-03-27 | $40.32 | $62.35 | 3,582,500 | — | — |
| 2025-03-26 | $40.31 | $62.34 | 4,277,900 | — | — |
| 2025-03-25 | $40.27 | $62.27 | 7,675,300 | — | — |
| 2025-03-24 | $41.50 | $64.18 | 5,573,300 | — | — |
| 2025-03-21 | $41.93 | $64.84 | 7,760,300 | — | — |
| 2025-03-20 | $42.88 | $66.31 | 3,908,400 | — | — |
| 2025-03-19 | $43.91 | $67.90 | 4,339,200 | — | — |
| 2025-03-18 | $43.27 | $66.91 | 4,039,000 | — | — |
| 2025-03-17 | $43.67 | $67.53 | 4,643,700 | — | — |
| 2025-03-14 | $43.19 | $66.79 | 9,203,700 | — | — |
| 2025-03-13 | $42.78 | $66.15 | 5,940,800 | — | — |
| 2025-03-12 | $42.79 | $66.17 | 5,026,000 | — | — |
| 2025-03-11 | $44.82 | $69.31 | 3,276,000 | — | — |
| 2025-03-10 | $45.34 | $70.11 | 3,889,800 | — | — |
| 2025-03-07 | $45.06 | $69.68 | 4,715,100 | — | — |
| 2025-03-06 | $45.39 | $70.19 | 4,236,800 | — | — |
| 2025-03-05 | $46.05 | $71.21 | 4,868,000 | — | — |
| 2025-03-04 | $45.09 | $69.73 | 3,881,500 | — | — |
| 2025-03-03 | $45.43 | $70.25 | 7,525,900 | — | — |
| 2025-02-28 | $44.71 | $69.14 | 3,944,800 | — | — |
| 2025-02-27 | $43.74 | $67.64 | 3,051,000 | — | — |
| 2025-02-26 | $43.73 | $67.62 | 3,301,200 | — | — |
| 2025-02-25 | $44.36 | $68.60 | 6,886,200 | — | — |
| 2025-02-24 | $45.11 | $69.76 | 5,185,200 | — | — |
| 2025-02-21 | $44.02 | $68.07 | 4,168,900 | — | — |
| 2025-02-20 | $44.97 | $69.54 | 4,189,500 | — | — |
| 2025-02-19 | $44.04 | $68.10 | 3,973,500 | — | — |
| 2025-02-18 | $43.82 | $67.76 | 5,453,900 | — | — |
| 2025-02-14 | $43.37 | $67.07 | 5,918,100 | — | — |
| 2025-02-13 | $42.21 | $65.27 | 5,781,100 | — | — |
| 2025-02-12 | $41.89 | $64.78 | 5,984,100 | — | — |
| 2025-02-11 | $41.25 | $63.79 | 5,281,200 | — | — |
| 2025-02-10 | $41.67 | $64.44 | 6,426,100 | — | — |
| 2025-02-07 | $42.98 | $66.08 | 9,402,000 | — | — |
| 2025-02-06 | $42.32 | $65.06 | 12,314,900 | — | — |
| 2025-02-05 | $43.53 | $66.92 | 8,821,400 | — | — |
| 2025-02-04 | $44.53 | $68.46 | 6,377,000 | — | — |
| 2025-02-03 | $44.93 | $69.08 | 6,387,900 | — | — |
| 2025-01-31 | $45.83 | $70.46 | 9,316,700 | — | — |
| 2025-01-30 | $48.24 | $74.16 | 13,509,200 | — | — |
| 2025-01-29 | $43.43 | $66.77 | 9,646,700 | — | — |
| 2025-01-28 | $43.23 | $66.46 | 4,279,700 | — | — |
| 2025-01-27 | $43.45 | $66.80 | 4,793,200 | — | — |
| 2025-01-24 | $43.50 | $66.88 | 4,824,500 | — | — |
| 2025-01-23 | $43.45 | $66.80 | 5,766,100 | — | — |
| 2025-01-22 | $44.00 | $67.65 | 5,364,100 | — | — |
| 2025-01-21 | $45.36 | $69.74 | 6,228,400 | — | — |
| 2025-01-17 | $44.40 | $68.26 | 4,403,600 | — | — |
| 2025-01-16 | $43.98 | $67.61 | 4,027,000 | — | — |
| 2025-01-15 | $44.20 | $67.95 | 5,657,200 | — | — |
| 2025-01-14 | $45.00 | $69.18 | 6,820,700 | — | — |
| 2025-01-13 | $46.87 | $72.06 | 4,953,400 | — | — |
| 2025-01-10 | $47.21 | $72.58 | 4,817,600 | — | — |
| 2025-01-08 | $49.15 | $75.56 | 2,584,500 | — | — |
| 2025-01-07 | $49.50 | $76.10 | 4,651,900 | — | — |
| 2025-01-06 | $50.93 | $78.30 | 3,510,800 | — | — |
| 2025-01-03 | $50.42 | $77.52 | 3,050,900 | — | — |
| 2025-01-02 | $49.90 | $76.72 | 3,161,000 | — | — |