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
- 2005-08-10 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 | $77.35 | $280.74 | 192,500 | — | — |
| 2025-12-30 | $77.77 | $282.27 | 308,100 | — | — |
| 2025-12-29 | $77.45 | $281.10 | 367,400 | — | — |
| 2025-12-26 | $77.64 | $281.79 | 213,700 | — | — |
| 2025-12-24 | $77.49 | $281.25 | 176,000 | — | — |
| 2025-12-23 | $77.24 | $280.34 | 440,600 | — | — |
| 2025-12-22 | $76.41 | $277.33 | 550,100 | — | — |
| 2025-12-19 | $76.11 | $276.24 | 757,700 | — | — |
| 2025-12-18 | $76.39 | $277.26 | 650,600 | — | — |
| 2025-12-17 | $77.16 | $280.05 | 855,200 | — | — |
| 2025-12-16 | $75.77 | $275.01 | 734,500 | — | — |
| 2025-12-15 | $76.03 | $275.95 | 568,400 | — | — |
| 2025-12-12 | $74.93 | $271.96 | 421,100 | — | — |
| 2025-12-11 | $74.69 | $271.09 | 419,200 | — | — |
| 2025-12-10 | $74.64 | $270.90 | 407,500 | — | — |
| 2025-12-09 | $74.89 | $271.81 | 478,000 | — | — |
| 2025-12-08 | $75.33 | $273.41 | 527,100 | — | — |
| 2025-12-05 | $75.41 | $273.70 | 434,000 | — | — |
| 2025-12-04 | $75.91 | $275.51 | 408,800 | — | — |
| 2025-12-03 | $76.49 | $277.62 | 777,500 | — | — |
| 2025-12-02 | $75.64 | $274.53 | 751,600 | — | — |
| 2025-12-01 | $75.65 | $274.57 | 832,900 | — | — |
| 2025-11-28 | $76.11 | $276.24 | 456,900 | — | — |
| 2025-11-26 | $75.51 | $274.06 | 736,100 | — | — |
| 2025-11-25 | $74.07 | $268.84 | 717,700 | — | — |
| 2025-11-24 | $73.54 | $266.91 | 1,032,800 | — | — |
| 2025-11-21 | $75.19 | $272.90 | 806,300 | — | — |
| 2025-11-20 | $75.83 | $271.35 | 620,500 | — | — |
| 2025-11-19 | $76.09 | $272.29 | 783,200 | — | — |
| 2025-11-18 | $77.53 | $277.44 | 752,500 | — | — |
| 2025-11-17 | $77.94 | $278.91 | 765,900 | — | — |
| 2025-11-14 | $77.38 | $276.90 | 876,100 | — | — |
| 2025-11-13 | $78.09 | $279.44 | 607,800 | — | — |
| 2025-11-12 | $78.03 | $279.23 | 828,900 | — | — |
| 2025-11-11 | $77.31 | $276.65 | 870,900 | — | — |
| 2025-11-10 | $77.33 | $276.72 | 592,800 | — | — |
| 2025-11-07 | $77.75 | $278.23 | 1,022,300 | — | — |
| 2025-11-06 | $76.29 | $273.00 | 697,900 | — | — |
| 2025-11-05 | $75.37 | $269.71 | 511,300 | — | — |
| 2025-11-04 | $75.14 | $268.89 | 404,700 | — | — |
| 2025-11-03 | $74.74 | $267.45 | 688,200 | — | — |
| 2025-10-31 | $75.25 | $269.28 | 563,800 | — | — |
| 2025-10-30 | $76.05 | $272.14 | 531,800 | — | — |
| 2025-10-29 | $75.55 | $270.35 | 531,400 | — | — |
| 2025-10-28 | $76.65 | $274.29 | 416,900 | — | — |
| 2025-10-27 | $77.17 | $276.15 | 415,800 | — | — |
| 2025-10-24 | $76.95 | $275.36 | 367,100 | — | — |
| 2025-10-23 | $76.70 | $274.47 | 566,000 | — | — |
| 2025-10-22 | $76.90 | $275.18 | 457,300 | — | — |
| 2025-10-21 | $76.39 | $273.36 | 545,100 | — | — |
| 2025-10-20 | $76.61 | $274.15 | 855,800 | — | — |
| 2025-10-17 | $76.95 | $275.36 | 1,083,500 | — | — |
| 2025-10-16 | $75.90 | $271.61 | 1,073,500 | — | — |
| 2025-10-15 | $75.03 | $268.49 | 876,700 | — | — |
| 2025-10-14 | $74.25 | $265.70 | 692,800 | — | — |
| 2025-10-13 | $73.30 | $262.30 | 491,200 | — | — |
| 2025-10-10 | $74.52 | $266.67 | 913,800 | — | — |
| 2025-10-09 | $73.33 | $262.41 | 677,700 | — | — |
| 2025-10-08 | $73.61 | $263.41 | 523,900 | — | — |
| 2025-10-07 | $73.88 | $264.38 | 834,100 | — | — |
| 2025-10-06 | $73.90 | $264.45 | 668,400 | — | — |
| 2025-10-03 | $73.43 | $262.77 | 624,800 | — | — |
| 2025-10-02 | $72.53 | $259.55 | 607,200 | — | — |
| 2025-10-01 | $72.86 | $260.73 | 906,900 | — | — |
| 2025-09-30 | $72.67 | $260.05 | 924,000 | — | — |
| 2025-09-29 | $71.80 | $256.93 | 795,200 | — | — |
| 2025-09-26 | $71.55 | $256.04 | 425,100 | — | — |
| 2025-09-25 | $70.52 | $252.35 | 406,900 | — | — |
| 2025-09-24 | $71.15 | $254.61 | 746,600 | — | — |
| 2025-09-23 | $71.36 | $255.36 | 644,400 | — | — |
| 2025-09-22 | $70.96 | $253.93 | 555,600 | — | — |
| 2025-09-19 | $70.09 | $250.81 | 476,700 | — | — |
| 2025-09-18 | $69.99 | $250.46 | 442,200 | — | — |
| 2025-09-17 | $71.15 | $254.61 | 474,000 | — | — |
| 2025-09-16 | $70.88 | $253.64 | 406,200 | — | — |
| 2025-09-15 | $71.62 | $256.29 | 351,100 | — | — |
| 2025-09-12 | $71.60 | $256.22 | 409,100 | — | — |
| 2025-09-11 | $71.07 | $254.32 | 337,600 | — | — |
| 2025-09-10 | $70.68 | $252.93 | 540,200 | — | — |
| 2025-09-09 | $70.36 | $251.78 | 805,600 | — | — |
| 2025-09-08 | $70.42 | $252.00 | 843,400 | — | — |
| 2025-09-05 | $70.10 | $250.85 | 570,000 | — | — |
| 2025-09-04 | $68.92 | $246.63 | 677,900 | — | — |
| 2025-09-03 | $68.57 | $245.38 | 572,900 | — | — |
| 2025-09-02 | $67.98 | $243.26 | 941,700 | — | — |
| 2025-08-29 | $70.57 | $252.53 | 323,400 | — | — |
| 2025-08-28 | $70.85 | $253.53 | 399,000 | — | — |
| 2025-08-27 | $71.73 | $256.68 | 478,600 | — | — |
| 2025-08-26 | $71.04 | $254.21 | 411,900 | — | — |
| 2025-08-25 | $70.49 | $252.25 | 320,900 | — | — |
| 2025-08-22 | $71.41 | $255.54 | 435,400 | — | — |
| 2025-08-21 | $71.43 | $255.61 | 547,400 | — | — |
| 2025-08-20 | $72.08 | $257.94 | 591,800 | — | — |
| 2025-08-19 | $70.98 | $254.00 | 447,800 | — | — |
| 2025-08-18 | $70.70 | $253.00 | 555,500 | — | — |
| 2025-08-15 | $71.43 | $255.61 | 547,700 | — | — |
| 2025-08-14 | $71.56 | $256.07 | 591,100 | — | — |
| 2025-08-13 | $70.53 | $252.39 | 575,000 | — | — |
| 2025-08-12 | $70.28 | $251.49 | 522,300 | — | — |
| 2025-08-11 | $71.23 | $254.89 | 437,800 | — | — |
| 2025-08-08 | $71.01 | $254.11 | 701,800 | — | — |
| 2025-08-07 | $72.08 | $257.94 | 660,300 | — | — |
| 2025-08-06 | $72.30 | $258.72 | 567,200 | — | — |
| 2025-08-05 | $72.28 | $258.65 | 566,700 | — | — |
| 2025-08-04 | $72.65 | $259.98 | 708,400 | — | — |
| 2025-08-01 | $71.82 | $257.01 | 895,000 | — | — |
| 2025-07-31 | $70.39 | $251.89 | 723,800 | — | — |
| 2025-07-30 | $70.19 | $251.17 | 805,000 | — | — |
| 2025-07-29 | $70.52 | $252.35 | 1,143,600 | — | — |
| 2025-07-28 | $70.32 | $251.64 | 1,514,800 | — | — |
| 2025-07-25 | $72.15 | $258.19 | 553,500 | — | — |
| 2025-07-24 | $72.23 | $258.47 | 1,224,800 | — | — |
| 2025-07-23 | $72.65 | $259.98 | 1,147,600 | — | — |
| 2025-07-22 | $74.28 | $265.81 | 1,167,300 | — | — |
| 2025-07-21 | $72.53 | $259.55 | 630,300 | — | — |
| 2025-07-18 | $71.57 | $256.11 | 663,700 | — | — |
| 2025-07-17 | $71.17 | $254.68 | 812,600 | — | — |
| 2025-07-16 | $70.88 | $253.64 | 923,900 | — | — |
| 2025-07-15 | $71.00 | $254.07 | 997,900 | — | — |
| 2025-07-14 | $71.12 | $254.50 | 734,200 | — | — |
| 2025-07-11 | $70.19 | $251.17 | 940,800 | — | — |
| 2025-07-10 | $70.65 | $252.82 | 951,100 | — | — |
| 2025-07-09 | $70.85 | $253.53 | 569,600 | — | — |
| 2025-07-08 | $70.55 | $252.46 | 679,100 | — | — |
| 2025-07-07 | $70.94 | $253.86 | 674,700 | — | — |
| 2025-07-03 | $71.69 | $256.54 | 808,700 | — | — |
| 2025-07-02 | $70.61 | $252.68 | 1,457,600 | — | — |
| 2025-07-01 | $74.38 | $266.17 | 1,535,500 | — | — |
| 2025-06-30 | $74.41 | $266.27 | 1,259,700 | — | — |
| 2025-06-27 | $73.52 | $263.09 | 1,176,200 | — | — |
| 2025-06-26 | $74.33 | $265.99 | 670,300 | — | — |
| 2025-06-25 | $73.23 | $262.05 | 854,400 | — | — |
| 2025-06-24 | $73.25 | $262.12 | 845,200 | — | — |
| 2025-06-23 | $73.33 | $262.41 | 1,291,500 | — | — |
| 2025-06-20 | $70.86 | $253.57 | 1,241,500 | — | — |
| 2025-06-18 | $71.02 | $254.14 | 1,271,200 | — | — |
| 2025-06-17 | $71.65 | $256.40 | 1,530,400 | — | — |
| 2025-06-16 | $71.40 | $255.50 | 1,132,000 | — | — |
| 2025-06-13 | $72.71 | $260.19 | 670,900 | — | — |
| 2025-06-12 | $72.82 | $260.58 | 652,400 | — | — |
| 2025-06-11 | $71.47 | $255.75 | 924,200 | — | — |
| 2025-06-10 | $71.21 | $254.82 | 656,800 | — | — |
| 2025-06-09 | $71.12 | $254.50 | 1,576,900 | — | — |
| 2025-06-06 | $70.70 | $253.00 | 537,100 | — | — |
| 2025-06-05 | $71.03 | $254.18 | 755,500 | — | — |
| 2025-06-04 | $71.05 | $254.25 | 1,843,800 | — | — |
| 2025-06-03 | $71.33 | $255.25 | 1,019,600 | — | — |
| 2025-06-02 | $71.90 | $257.29 | 1,683,200 | — | — |
| 2025-05-30 | $71.39 | $255.47 | 785,300 | — | — |
| 2025-05-29 | $72.57 | $252.34 | 1,279,400 | — | — |
| 2025-05-28 | $72.67 | $252.68 | 1,089,700 | — | — |
| 2025-05-27 | $74.70 | $259.74 | 2,442,000 | — | — |
| 2025-05-23 | $74.79 | $260.05 | 947,100 | — | — |
| 2025-05-22 | $73.63 | $256.02 | 1,008,700 | — | — |
| 2025-05-21 | $73.57 | $255.81 | 1,019,600 | — | — |
| 2025-05-20 | $73.42 | $255.29 | 746,700 | — | — |
| 2025-05-19 | $72.43 | $251.85 | 1,293,500 | — | — |
| 2025-05-16 | $71.28 | $247.85 | 750,400 | — | — |
| 2025-05-15 | $70.03 | $243.50 | 1,384,900 | — | — |
| 2025-05-14 | $67.43 | $234.46 | 3,304,700 | — | — |
| 2025-05-13 | $67.53 | $234.81 | 1,976,100 | — | — |
| 2025-05-12 | $67.53 | $234.81 | 1,342,000 | — | — |
| 2025-05-09 | $70.69 | $245.80 | 875,500 | — | — |
| 2025-05-08 | $70.18 | $244.02 | 950,300 | — | — |
| 2025-05-07 | $72.57 | $252.34 | 473,300 | — | — |
| 2025-05-06 | $72.30 | $251.40 | 854,000 | — | — |
| 2025-05-05 | $71.84 | $249.80 | 361,300 | — | — |
| 2025-05-02 | $71.68 | $249.24 | 514,600 | — | — |
| 2025-05-01 | $71.65 | $249.14 | 963,700 | — | — |
| 2025-04-30 | $73.00 | $253.83 | 951,900 | — | — |
| 2025-04-29 | $73.04 | $253.97 | 691,300 | — | — |
| 2025-04-28 | $72.85 | $253.31 | 862,600 | — | — |
| 2025-04-25 | $72.04 | $250.49 | 548,200 | — | — |
| 2025-04-24 | $72.26 | $251.26 | 887,400 | — | — |
| 2025-04-23 | $71.71 | $249.34 | 1,195,900 | — | — |
| 2025-04-22 | $74.35 | $258.52 | 1,467,800 | — | — |
| 2025-04-21 | $72.90 | $253.48 | 962,600 | — | — |
| 2025-04-17 | $72.11 | $250.74 | 1,525,800 | — | — |
| 2025-04-16 | $71.48 | $248.55 | 1,472,300 | — | — |
| 2025-04-15 | $70.98 | $246.81 | 1,700,000 | — | — |
| 2025-04-14 | $69.39 | $241.28 | 995,700 | — | — |
| 2025-04-11 | $68.06 | $236.65 | 962,800 | — | — |
| 2025-04-10 | $65.59 | $228.06 | 1,089,000 | — | — |
| 2025-04-09 | $65.21 | $226.74 | 1,628,500 | — | — |
| 2025-04-08 | $62.74 | $218.16 | 855,800 | — | — |
| 2025-04-07 | $62.90 | $218.71 | 1,507,300 | — | — |
| 2025-04-04 | $65.93 | $229.25 | 2,145,100 | — | — |
| 2025-04-03 | $69.39 | $241.28 | 1,056,900 | — | — |
| 2025-04-02 | $65.78 | $228.73 | 353,000 | — | — |
| 2025-04-01 | $65.78 | $228.73 | 588,300 | — | — |
| 2025-03-31 | $65.61 | $228.13 | 422,600 | — | — |
| 2025-03-28 | $65.57 | $228.00 | 839,700 | — | — |
| 2025-03-27 | $63.93 | $222.29 | 407,800 | — | — |
| 2025-03-26 | $63.57 | $221.04 | 356,900 | — | — |
| 2025-03-25 | $62.99 | $219.02 | 456,500 | — | — |
| 2025-03-24 | $62.84 | $218.50 | 352,500 | — | — |
| 2025-03-21 | $63.85 | $222.01 | 697,500 | — | — |
| 2025-03-20 | $65.08 | $226.29 | 615,300 | — | — |
| 2025-03-19 | $63.81 | $221.88 | 523,600 | — | — |
| 2025-03-18 | $63.81 | $221.88 | 405,100 | — | — |
| 2025-03-17 | $64.14 | $223.02 | 572,300 | — | — |
| 2025-03-14 | $63.21 | $219.79 | 660,300 | — | — |
| 2025-03-13 | $62.32 | $216.69 | 541,100 | — | — |
| 2025-03-12 | $62.26 | $216.49 | 600,500 | — | — |
| 2025-03-11 | $62.25 | $216.45 | 696,000 | — | — |
| 2025-03-10 | $62.14 | $216.07 | 619,900 | — | — |
| 2025-03-07 | $60.83 | $211.51 | 400,200 | — | — |
| 2025-03-06 | $59.44 | $206.68 | 692,000 | — | — |
| 2025-03-05 | $60.89 | $211.72 | 456,000 | — | — |
| 2025-03-04 | $62.37 | $216.87 | 917,500 | — | — |
| 2025-03-03 | $61.72 | $214.61 | 691,700 | — | — |
| 2025-02-28 | $62.13 | $216.03 | 395,500 | — | — |
| 2025-02-27 | $61.47 | $213.74 | 689,100 | — | — |
| 2025-02-26 | $62.56 | $217.53 | 632,500 | — | — |
| 2025-02-25 | $62.73 | $218.12 | 762,200 | — | — |
| 2025-02-24 | $62.19 | $216.24 | 570,200 | — | — |
| 2025-02-21 | $61.31 | $213.18 | 653,300 | — | — |
| 2025-02-20 | $61.10 | $212.45 | 463,900 | — | — |
| 2025-02-19 | $61.03 | $212.21 | 442,100 | — | — |
| 2025-02-18 | $60.38 | $209.95 | 691,300 | — | — |
| 2025-02-14 | $60.73 | $211.17 | 511,400 | — | — |
| 2025-02-13 | $61.27 | $213.04 | 640,200 | — | — |
| 2025-02-12 | $60.58 | $210.64 | 714,200 | — | — |
| 2025-02-11 | $61.48 | $213.77 | 661,700 | — | — |
| 2025-02-10 | $61.49 | $213.81 | 583,900 | — | — |
| 2025-02-07 | $61.54 | $213.98 | 378,300 | — | — |
| 2025-02-06 | $61.67 | $214.43 | 607,900 | — | — |
| 2025-02-05 | $62.67 | $217.91 | 440,900 | — | — |
| 2025-02-04 | $61.86 | $215.10 | 667,200 | — | — |
| 2025-02-03 | $62.01 | $215.62 | 511,400 | — | — |
| 2025-01-31 | $61.40 | $213.50 | 876,100 | — | — |
| 2025-01-30 | $61.74 | $214.68 | 483,900 | — | — |
| 2025-01-29 | $60.77 | $211.31 | 704,600 | — | — |
| 2025-01-28 | $61.08 | $212.38 | 734,100 | — | — |
| 2025-01-27 | $61.50 | $213.84 | 1,013,600 | — | — |
| 2025-01-24 | $60.28 | $209.60 | 949,500 | — | — |
| 2025-01-23 | $60.71 | $211.10 | 941,000 | — | — |
| 2025-01-22 | $60.05 | $208.80 | 1,526,000 | — | — |
| 2025-01-21 | $61.59 | $214.16 | 2,219,000 | — | — |
| 2025-01-17 | $59.53 | $206.99 | 1,669,900 | — | — |
| 2025-01-16 | $59.15 | $205.67 | 1,576,600 | — | — |
| 2025-01-15 | $57.60 | $200.28 | 527,700 | — | — |
| 2025-01-14 | $56.27 | $195.66 | 942,300 | — | — |
| 2025-01-13 | $56.43 | $196.21 | 807,100 | — | — |
| 2025-01-10 | $56.13 | $195.17 | 964,800 | — | — |
| 2025-01-08 | $57.98 | $201.60 | 394,900 | — | — |
| 2025-01-07 | $58.60 | $203.76 | 457,100 | — | — |
| 2025-01-06 | $58.87 | $204.70 | 624,000 | — | — |
| 2025-01-03 | $59.15 | $205.67 | 391,100 | — | — |
| 2025-01-02 | $59.54 | $207.03 | 514,900 | — | — |