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
- 2000-06-30 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 | $84.98 | $99.69 | 7,234,100 | — | — |
| 2025-12-30 | $86.76 | $101.78 | 9,583,000 | — | — |
| 2025-12-29 | $85.76 | $100.61 | 9,677,700 | — | — |
| 2025-12-26 | $86.34 | $101.29 | 5,001,000 | — | — |
| 2025-12-24 | $86.49 | $101.46 | 5,335,300 | — | — |
| 2025-12-23 | $87.68 | $102.86 | 12,334,100 | — | — |
| 2025-12-22 | $84.80 | $99.48 | 9,871,000 | — | — |
| 2025-12-19 | $84.09 | $98.65 | 21,722,200 | — | — |
| 2025-12-18 | $84.47 | $99.09 | 12,732,100 | — | — |
| 2025-12-17 | $81.70 | $95.84 | 16,662,700 | — | — |
| 2025-12-16 | $84.07 | $98.62 | 9,483,800 | — | — |
| 2025-12-15 | $84.26 | $98.85 | 11,953,300 | — | — |
| 2025-12-12 | $84.43 | $99.05 | 21,576,300 | — | — |
| 2025-12-11 | $89.43 | $104.91 | 16,593,500 | — | — |
| 2025-12-10 | $92.47 | $108.48 | 22,573,600 | — | — |
| 2025-12-09 | $88.90 | $104.29 | 23,037,400 | — | — |
| 2025-12-08 | $92.00 | $107.93 | 40,731,000 | — | — |
| 2025-12-05 | $98.91 | $116.03 | 22,219,900 | — | — |
| 2025-12-04 | $98.19 | $115.19 | 23,981,800 | — | — |
| 2025-12-03 | $100.20 | $117.55 | 52,833,700 | — | — |
| 2025-12-02 | $92.89 | $108.97 | 38,231,100 | — | — |
| 2025-12-01 | $91.10 | $106.87 | 18,143,400 | — | — |
| 2025-11-28 | $89.40 | $104.88 | 11,235,600 | — | — |
| 2025-11-26 | $87.72 | $102.91 | 15,019,100 | — | — |
| 2025-11-25 | $83.43 | $97.87 | 11,667,900 | — | — |
| 2025-11-24 | $83.79 | $98.30 | 23,945,100 | — | — |
| 2025-11-21 | $77.45 | $90.86 | 16,211,000 | — | — |
| 2025-11-20 | $76.68 | $89.95 | 23,315,900 | — | — |
| 2025-11-19 | $81.32 | $95.40 | 13,688,200 | — | — |
| 2025-11-18 | $78.68 | $92.30 | 23,426,900 | — | — |
| 2025-11-17 | $83.45 | $97.90 | 16,548,600 | — | — |
| 2025-11-14 | $86.45 | $101.42 | 12,414,100 | — | — |
| 2025-11-13 | $87.52 | $102.67 | 17,226,600 | — | — |
| 2025-11-12 | $89.33 | $104.79 | 11,846,700 | — | — |
| 2025-11-11 | $89.33 | $104.79 | 13,538,500 | — | — |
| 2025-11-10 | $93.23 | $109.37 | 14,570,700 | — | — |
| 2025-11-07 | $90.92 | $106.66 | 20,898,700 | — | — |
| 2025-11-06 | $93.33 | $109.49 | 28,022,500 | — | — |
| 2025-11-05 | $92.90 | $108.98 | 17,194,500 | — | — |
| 2025-11-04 | $87.59 | $102.75 | 13,630,000 | — | — |
| 2025-11-03 | $90.37 | $106.01 | 14,308,700 | — | — |
| 2025-10-31 | $93.74 | $109.97 | 29,320,800 | — | — |
| 2025-10-30 | $88.57 | $103.90 | 11,903,800 | — | — |
| 2025-10-29 | $90.15 | $105.76 | 13,399,900 | — | — |
| 2025-10-28 | $88.46 | $103.77 | 13,029,300 | — | — |
| 2025-10-27 | $88.71 | $104.07 | 16,331,600 | — | — |
| 2025-10-24 | $84.13 | $98.69 | 11,661,400 | — | — |
| 2025-10-23 | $82.77 | $97.10 | 10,335,800 | — | — |
| 2025-10-22 | $81.05 | $95.08 | 19,218,600 | — | — |
| 2025-10-21 | $84.26 | $98.85 | 13,242,100 | — | — |
| 2025-10-20 | $85.84 | $100.70 | 16,137,500 | — | — |
| 2025-10-17 | $87.95 | $103.18 | 13,244,000 | — | — |
| 2025-10-16 | $88.23 | $103.50 | 12,988,900 | — | — |
| 2025-10-15 | $88.89 | $104.28 | 15,202,200 | — | — |
| 2025-10-14 | $86.22 | $101.15 | 15,447,600 | — | — |
| 2025-10-13 | $89.39 | $104.87 | 20,563,500 | — | — |
| 2025-10-10 | $85.61 | $100.43 | 30,545,700 | — | — |
| 2025-10-09 | $90.68 | $106.31 | 14,868,400 | — | — |
| 2025-10-08 | $92.50 | $108.44 | 20,451,000 | — | — |
| 2025-10-07 | $86.97 | $101.96 | 17,609,500 | — | — |
| 2025-10-06 | $88.92 | $104.24 | 20,580,500 | — | — |
| 2025-10-03 | $86.22 | $101.08 | 15,679,200 | — | — |
| 2025-10-02 | $86.20 | $101.06 | 21,698,700 | — | — |
| 2025-10-01 | $83.89 | $98.35 | 20,038,400 | — | — |
| 2025-09-30 | $84.07 | $98.56 | 18,751,700 | — | — |
| 2025-09-29 | $82.39 | $96.59 | 20,468,300 | — | — |
| 2025-09-26 | $83.17 | $97.50 | 26,715,100 | — | — |
| 2025-09-25 | $83.81 | $98.25 | 43,286,000 | — | — |
| 2025-09-24 | $80.09 | $93.89 | 50,429,500 | — | — |
| 2025-09-23 | $74.62 | $87.48 | 21,403,700 | — | — |
| 2025-09-22 | $75.53 | $88.55 | 20,037,700 | — | — |
| 2025-09-19 | $74.26 | $87.06 | 31,788,100 | — | — |
| 2025-09-18 | $74.23 | $87.02 | 28,894,800 | — | — |
| 2025-09-17 | $70.98 | $83.21 | 29,593,100 | — | — |
| 2025-09-16 | $68.86 | $80.73 | 15,931,000 | — | — |
| 2025-09-15 | $67.43 | $79.05 | 17,340,800 | — | — |
| 2025-09-12 | $67.35 | $78.96 | 14,868,600 | — | — |
| 2025-09-11 | $66.59 | $78.07 | 13,912,400 | — | — |
| 2025-09-10 | $67.10 | $78.66 | 23,751,400 | — | — |
| 2025-09-09 | $66.84 | $78.36 | 17,226,000 | — | — |
| 2025-09-08 | $66.00 | $77.37 | 24,466,600 | — | — |
| 2025-09-05 | $63.33 | $74.24 | 25,793,100 | — | — |
| 2025-09-04 | $64.10 | $75.15 | 27,726,400 | — | — |
| 2025-09-03 | $62.31 | $73.05 | 34,297,300 | — | — |
| 2025-09-02 | $64.60 | $75.73 | 36,275,600 | — | — |
| 2025-08-29 | $62.87 | $73.71 | 96,830,800 | — | — |
| 2025-08-28 | $77.23 | $90.54 | 36,895,300 | — | — |
| 2025-08-27 | $74.79 | $87.68 | 11,373,500 | — | — |
| 2025-08-26 | $74.26 | $87.06 | 12,302,300 | — | — |
| 2025-08-25 | $72.95 | $85.52 | 10,057,700 | — | — |
| 2025-08-22 | $73.00 | $85.58 | 14,435,900 | — | — |
| 2025-08-21 | $71.21 | $83.48 | 9,854,100 | — | — |
| 2025-08-20 | $71.22 | $83.49 | 19,895,200 | — | — |
| 2025-08-19 | $72.07 | $84.49 | 16,963,400 | — | — |
| 2025-08-18 | $76.74 | $89.97 | 10,192,500 | — | — |
| 2025-08-15 | $76.19 | $89.32 | 13,212,900 | — | — |
| 2025-08-14 | $79.04 | $92.66 | 10,127,800 | — | — |
| 2025-08-13 | $79.32 | $92.99 | 11,740,200 | — | — |
| 2025-08-12 | $77.81 | $91.22 | 15,547,900 | — | — |
| 2025-08-11 | $77.28 | $90.60 | 11,843,600 | — | — |
| 2025-08-08 | $77.34 | $90.67 | 9,971,300 | — | — |
| 2025-08-07 | $75.85 | $88.92 | 14,628,000 | — | — |
| 2025-08-06 | $75.32 | $88.30 | 14,469,700 | — | — |
| 2025-08-05 | $76.63 | $89.84 | 11,920,800 | — | — |
| 2025-08-04 | $76.53 | $89.72 | 11,882,900 | — | — |
| 2025-08-01 | $74.45 | $87.28 | 28,877,000 | — | — |
| 2025-07-31 | $80.37 | $94.22 | 26,433,200 | — | — |
| 2025-07-30 | $81.74 | $95.83 | 45,527,600 | — | — |
| 2025-07-29 | $76.34 | $89.50 | 14,717,200 | — | — |
| 2025-07-28 | $75.91 | $88.99 | 13,267,400 | — | — |
| 2025-07-25 | $74.21 | $87.00 | 9,830,300 | — | — |
| 2025-07-24 | $74.04 | $86.80 | 10,641,400 | — | — |
| 2025-07-23 | $73.27 | $85.90 | 11,239,000 | — | — |
| 2025-07-22 | $71.99 | $84.40 | 12,192,300 | — | — |
| 2025-07-21 | $73.06 | $85.65 | 15,595,300 | — | — |
| 2025-07-18 | $74.65 | $87.52 | 16,914,800 | — | — |
| 2025-07-17 | $72.01 | $84.42 | 15,030,000 | — | — |
| 2025-07-16 | $70.85 | $83.06 | 26,477,200 | — | — |
| 2025-07-15 | $72.41 | $84.89 | 15,683,100 | — | — |
| 2025-07-14 | $72.51 | $85.01 | 12,029,400 | — | — |
| 2025-07-11 | $72.71 | $85.24 | 10,136,000 | — | — |
| 2025-07-10 | $73.36 | $85.93 | 11,542,400 | — | — |
| 2025-07-09 | $72.26 | $84.64 | 18,453,500 | — | — |
| 2025-07-08 | $71.95 | $84.28 | 16,356,800 | — | — |
| 2025-07-07 | $71.55 | $83.81 | 22,050,900 | — | — |
| 2025-07-03 | $75.18 | $88.06 | 10,218,000 | — | — |
| 2025-07-02 | $74.25 | $86.98 | 39,388,500 | — | — |
| 2025-07-01 | $76.24 | $89.31 | 16,702,100 | — | — |
| 2025-06-30 | $77.40 | $90.67 | 17,072,900 | — | — |
| 2025-06-27 | $77.16 | $90.38 | 27,254,000 | — | — |
| 2025-06-26 | $79.97 | $93.68 | 37,440,600 | — | — |
| 2025-06-25 | $75.93 | $88.94 | 19,426,700 | — | — |
| 2025-06-24 | $75.21 | $88.10 | 26,999,800 | — | — |
| 2025-06-23 | $70.78 | $82.91 | 26,862,100 | — | — |
| 2025-06-20 | $73.51 | $86.11 | 46,009,100 | — | — |
| 2025-06-18 | $74.95 | $87.80 | 55,359,800 | — | — |
| 2025-06-17 | $69.99 | $81.99 | 25,313,400 | — | — |
| 2025-06-16 | $70.42 | $82.49 | 19,706,100 | — | — |
| 2025-06-13 | $67.19 | $78.71 | 14,159,800 | — | — |
| 2025-06-12 | $69.64 | $81.58 | 11,862,600 | — | — |
| 2025-06-11 | $68.24 | $79.94 | 13,885,500 | — | — |
| 2025-06-10 | $68.84 | $80.64 | 14,948,700 | — | — |
| 2025-06-09 | $69.14 | $80.99 | 19,351,800 | — | — |
| 2025-06-06 | $68.35 | $80.06 | 22,926,300 | — | — |
| 2025-06-05 | $65.16 | $76.33 | 23,426,600 | — | — |
| 2025-06-04 | $66.30 | $77.66 | 26,990,200 | — | — |
| 2025-06-03 | $62.36 | $73.05 | 19,286,600 | — | — |
| 2025-06-02 | $61.47 | $72.01 | 18,270,300 | — | — |
| 2025-05-30 | $60.19 | $70.51 | 48,347,500 | — | — |
| 2025-05-29 | $63.73 | $74.65 | 38,742,400 | — | — |
| 2025-05-28 | $64.59 | $75.66 | 23,421,200 | — | — |
| 2025-05-27 | $63.82 | $74.76 | 25,511,700 | — | — |
| 2025-05-23 | $60.69 | $71.09 | 17,443,200 | — | — |
| 2025-05-22 | $61.85 | $72.45 | 16,653,100 | — | — |
| 2025-05-21 | $60.11 | $70.41 | 14,022,800 | — | — |
| 2025-05-20 | $61.42 | $71.95 | 22,326,200 | — | — |
| 2025-05-19 | $62.56 | $73.28 | 20,323,500 | — | — |
| 2025-05-16 | $63.76 | $74.69 | 18,712,900 | — | — |
| 2025-05-15 | $65.20 | $76.37 | 9,962,500 | — | — |
| 2025-05-14 | $65.90 | $77.19 | 11,472,600 | — | — |
| 2025-05-13 | $65.48 | $76.70 | 19,733,700 | — | — |
| 2025-05-12 | $64.50 | $75.55 | 20,383,100 | — | — |
| 2025-05-09 | $59.65 | $69.87 | 14,698,300 | — | — |
| 2025-05-08 | $57.63 | $67.51 | 18,868,800 | — | — |
| 2025-05-07 | $56.31 | $65.96 | 40,342,900 | — | — |
| 2025-05-06 | $61.22 | $71.71 | 9,818,100 | — | — |
| 2025-05-05 | $61.98 | $72.60 | 9,098,900 | — | — |
| 2025-05-02 | $62.33 | $73.01 | 15,638,600 | — | — |
| 2025-05-01 | $60.95 | $71.40 | 17,638,200 | — | — |
| 2025-04-30 | $58.37 | $68.37 | 14,316,600 | — | — |
| 2025-04-29 | $58.68 | $68.74 | 14,831,900 | — | — |
| 2025-04-28 | $58.70 | $68.76 | 13,840,000 | — | — |
| 2025-04-25 | $58.92 | $69.02 | 11,929,600 | — | — |
| 2025-04-24 | $57.33 | $67.16 | 21,404,800 | — | — |
| 2025-04-23 | $53.77 | $62.99 | 18,934,600 | — | — |
| 2025-04-22 | $50.62 | $59.30 | 15,732,400 | — | — |
| 2025-04-21 | $49.38 | $57.84 | 14,038,000 | — | — |
| 2025-04-17 | $51.70 | $60.56 | 12,283,700 | — | — |
| 2025-04-16 | $51.93 | $60.83 | 19,820,200 | — | — |
| 2025-04-15 | $53.32 | $62.46 | 11,297,400 | — | — |
| 2025-04-14 | $52.26 | $61.22 | 19,413,000 | — | — |
| 2025-04-11 | $53.39 | $62.54 | 17,726,800 | — | — |
| 2025-04-10 | $52.87 | $61.86 | 34,622,100 | — | — |
| 2025-04-09 | $60.96 | $71.33 | 38,033,700 | — | — |
| 2025-04-08 | $50.03 | $58.54 | 32,326,200 | — | — |
| 2025-04-07 | $51.00 | $59.67 | 30,875,500 | — | — |
| 2025-04-04 | $49.43 | $57.84 | 37,313,400 | — | — |
| 2025-04-03 | $55.64 | $65.10 | 25,213,200 | — | — |
| 2025-04-02 | $63.23 | $73.98 | 13,138,200 | — | — |
| 2025-04-01 | $62.67 | $73.33 | 12,613,300 | — | — |
| 2025-03-31 | $61.57 | $72.04 | 16,032,400 | — | — |
| 2025-03-28 | $62.04 | $72.59 | 18,790,400 | — | — |
| 2025-03-27 | $64.86 | $75.89 | 14,956,100 | — | — |
| 2025-03-26 | $66.76 | $78.11 | 19,777,100 | — | — |
| 2025-03-25 | $71.67 | $83.86 | 9,443,100 | — | — |
| 2025-03-24 | $72.76 | $85.13 | 12,185,900 | — | — |
| 2025-03-21 | $70.39 | $82.36 | 11,942,300 | — | — |
| 2025-03-20 | $70.49 | $82.48 | 9,083,000 | — | — |
| 2025-03-19 | $69.81 | $81.68 | 12,228,800 | — | — |
| 2025-03-18 | $68.28 | $79.89 | 11,613,600 | — | — |
| 2025-03-17 | $70.40 | $82.37 | 13,419,400 | — | — |
| 2025-03-14 | $68.74 | $80.43 | 15,613,100 | — | — |
| 2025-03-13 | $68.76 | $80.45 | 14,947,800 | — | — |
| 2025-03-12 | $69.85 | $81.73 | 20,642,600 | — | — |
| 2025-03-11 | $67.16 | $78.58 | 23,333,000 | — | — |
| 2025-03-10 | $65.67 | $76.84 | 32,136,400 | — | — |
| 2025-03-07 | $70.84 | $82.89 | 38,853,100 | — | — |
| 2025-03-06 | $72.28 | $84.57 | 60,967,000 | — | — |
| 2025-03-05 | $90.14 | $105.47 | 33,773,800 | — | — |
| 2025-03-04 | $88.33 | $103.35 | 21,475,400 | — | — |
| 2025-03-03 | $85.83 | $100.43 | 20,882,200 | — | — |
| 2025-02-28 | $91.82 | $107.43 | 22,345,400 | — | — |
| 2025-02-27 | $87.65 | $102.56 | 22,770,300 | — | — |
| 2025-02-26 | $94.90 | $111.04 | 13,955,200 | — | — |
| 2025-02-25 | $93.00 | $108.82 | 24,331,400 | — | — |
| 2025-02-24 | $97.91 | $114.56 | 17,235,100 | — | — |
| 2025-02-21 | $103.81 | $121.46 | 11,019,000 | — | — |
| 2025-02-20 | $108.71 | $127.20 | 9,391,900 | — | — |
| 2025-02-19 | $111.04 | $129.92 | 13,244,200 | — | — |
| 2025-02-18 | $107.29 | $125.54 | 9,737,500 | — | — |
| 2025-02-14 | $106.51 | $124.62 | 13,539,800 | — | — |
| 2025-02-13 | $103.50 | $121.10 | 12,686,400 | — | — |
| 2025-02-12 | $105.42 | $123.35 | 11,998,700 | — | — |
| 2025-02-11 | $109.12 | $127.68 | 9,059,600 | — | — |
| 2025-02-10 | $112.80 | $131.98 | 10,214,300 | — | — |
| 2025-02-07 | $110.62 | $129.43 | 20,991,700 | — | — |
| 2025-02-06 | $119.24 | $139.52 | 10,687,300 | — | — |
| 2025-02-05 | $116.46 | $136.26 | 13,532,200 | — | — |
| 2025-02-04 | $109.69 | $128.34 | 14,220,100 | — | — |
| 2025-02-03 | $113.56 | $132.87 | 11,389,500 | — | — |
| 2025-01-31 | $112.86 | $132.05 | 15,197,400 | — | — |
| 2025-01-30 | $110.33 | $129.09 | 14,568,200 | — | — |
| 2025-01-29 | $106.79 | $124.95 | 16,052,900 | — | — |
| 2025-01-28 | $103.88 | $121.55 | 20,322,300 | — | — |
| 2025-01-27 | $100.33 | $117.39 | 38,462,500 | — | — |
| 2025-01-24 | $124.02 | $145.11 | 9,605,600 | — | — |
| 2025-01-23 | $126.06 | $147.50 | 9,530,800 | — | — |
| 2025-01-22 | $125.21 | $146.50 | 10,126,700 | — | — |
| 2025-01-21 | $123.78 | $144.83 | 12,770,700 | — | — |
| 2025-01-17 | $124.76 | $145.98 | 14,869,600 | — | — |
| 2025-01-16 | $117.58 | $137.58 | 12,181,900 | — | — |
| 2025-01-15 | $116.00 | $135.73 | 10,579,600 | — | — |
| 2025-01-14 | $115.20 | $134.79 | 6,889,700 | — | — |
| 2025-01-13 | $115.15 | $134.73 | 9,615,400 | — | — |
| 2025-01-10 | $114.32 | $133.76 | 10,782,000 | — | — |
| 2025-01-08 | $118.23 | $138.27 | 8,372,800 | — | — |
| 2025-01-07 | $116.23 | $135.93 | 10,686,900 | — | — |
| 2025-01-06 | $119.01 | $139.18 | 15,261,600 | — | — |
| 2025-01-03 | $118.18 | $138.21 | 11,781,200 | — | — |
| 2025-01-02 | $113.56 | $132.80 | 9,071,500 | — | — |