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
- 2014-01-16 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 | $77.25 | $109.12 | 284,400 | — | — |
| 2025-12-30 | $77.97 | $110.14 | 225,900 | — | — |
| 2025-12-29 | $78.18 | $110.44 | 266,900 | — | — |
| 2025-12-26 | $77.66 | $109.70 | 136,600 | — | — |
| 2025-12-24 | $78.30 | $110.61 | 200,800 | — | — |
| 2025-12-23 | $77.72 | $109.79 | 317,300 | — | — |
| 2025-12-22 | $77.60 | $109.62 | 510,500 | — | — |
| 2025-12-19 | $77.53 | $109.52 | 1,209,300 | — | — |
| 2025-12-18 | $78.84 | $111.37 | 634,000 | — | — |
| 2025-12-17 | $78.62 | $111.06 | 498,500 | — | — |
| 2025-12-16 | $77.54 | $109.53 | 503,100 | — | — |
| 2025-12-15 | $77.65 | $109.69 | 447,700 | — | — |
| 2025-12-12 | $76.93 | $108.67 | 520,300 | — | — |
| 2025-12-11 | $77.05 | $108.84 | 439,200 | — | — |
| 2025-12-10 | $76.78 | $108.46 | 485,600 | — | — |
| 2025-12-09 | $77.64 | $109.67 | 366,700 | — | — |
| 2025-12-08 | $77.96 | $110.13 | 419,400 | — | — |
| 2025-12-05 | $78.75 | $111.24 | 321,900 | — | — |
| 2025-12-04 | $78.75 | $111.24 | 532,500 | — | — |
| 2025-12-03 | $79.79 | $112.71 | 895,700 | — | — |
| 2025-12-02 | $80.69 | $113.98 | 623,200 | — | — |
| 2025-12-01 | $82.69 | $116.81 | 358,800 | — | — |
| 2025-11-28 | $83.74 | $118.29 | 161,400 | — | — |
| 2025-11-26 | $83.46 | $117.90 | 300,000 | — | — |
| 2025-11-25 | $82.97 | $117.20 | 315,000 | — | — |
| 2025-11-24 | $82.74 | $116.88 | 636,300 | — | — |
| 2025-11-21 | $82.92 | $117.13 | 473,300 | — | — |
| 2025-11-20 | $81.84 | $115.61 | 419,400 | — | — |
| 2025-11-19 | $81.43 | $115.03 | 524,900 | — | — |
| 2025-11-18 | $81.40 | $114.99 | 542,300 | — | — |
| 2025-11-17 | $80.41 | $113.59 | 553,100 | — | — |
| 2025-11-14 | $81.07 | $114.52 | 513,500 | — | — |
| 2025-11-13 | $82.01 | $114.90 | 408,100 | — | — |
| 2025-11-12 | $81.77 | $114.56 | 625,600 | — | — |
| 2025-11-11 | $82.04 | $114.94 | 407,400 | — | — |
| 2025-11-10 | $81.47 | $114.14 | 433,200 | — | — |
| 2025-11-07 | $82.22 | $115.20 | 411,700 | — | — |
| 2025-11-06 | $81.43 | $114.09 | 575,000 | — | — |
| 2025-11-05 | $80.53 | $112.83 | 515,200 | — | — |
| 2025-11-04 | $81.87 | $114.70 | 622,700 | — | — |
| 2025-11-03 | $81.50 | $114.19 | 658,700 | — | — |
| 2025-10-31 | $80.19 | $112.35 | 629,700 | — | — |
| 2025-10-30 | $80.77 | $113.16 | 353,100 | — | — |
| 2025-10-29 | $80.55 | $112.86 | 541,000 | — | — |
| 2025-10-28 | $82.66 | $115.81 | 443,500 | — | — |
| 2025-10-27 | $83.17 | $116.53 | 579,500 | — | — |
| 2025-10-24 | $82.87 | $116.11 | 312,000 | — | — |
| 2025-10-23 | $82.24 | $115.22 | 396,300 | — | — |
| 2025-10-22 | $82.42 | $115.48 | 412,900 | — | — |
| 2025-10-21 | $81.94 | $114.80 | 250,500 | — | — |
| 2025-10-20 | $83.18 | $116.54 | 266,000 | — | — |
| 2025-10-17 | $82.08 | $115.00 | 275,300 | — | — |
| 2025-10-16 | $81.16 | $113.71 | 439,100 | — | — |
| 2025-10-15 | $81.23 | $113.81 | 332,800 | — | — |
| 2025-10-14 | $80.38 | $112.62 | 405,100 | — | — |
| 2025-10-13 | $79.64 | $111.58 | 258,000 | — | — |
| 2025-10-10 | $80.47 | $112.74 | 256,000 | — | — |
| 2025-10-09 | $80.44 | $112.70 | 255,800 | — | — |
| 2025-10-08 | $81.00 | $113.49 | 218,000 | — | — |
| 2025-10-07 | $80.37 | $112.60 | 322,000 | — | — |
| 2025-10-06 | $79.95 | $112.01 | 348,800 | — | — |
| 2025-10-03 | $79.73 | $111.71 | 258,800 | — | — |
| 2025-10-02 | $79.33 | $111.15 | 319,800 | — | — |
| 2025-10-01 | $79.91 | $111.96 | 414,300 | — | — |
| 2025-09-30 | $80.94 | $113.40 | 454,500 | — | — |
| 2025-09-29 | $80.79 | $113.19 | 464,800 | — | — |
| 2025-09-26 | $80.19 | $112.35 | 734,400 | — | — |
| 2025-09-25 | $77.54 | $108.64 | 791,600 | — | — |
| 2025-09-24 | $78.27 | $109.66 | 617,400 | — | — |
| 2025-09-23 | $77.38 | $108.41 | 458,500 | — | — |
| 2025-09-22 | $76.03 | $106.52 | 342,600 | — | — |
| 2025-09-19 | $75.77 | $106.16 | 670,200 | — | — |
| 2025-09-18 | $75.54 | $105.84 | 380,400 | — | — |
| 2025-09-17 | $75.27 | $105.46 | 317,700 | — | — |
| 2025-09-16 | $74.69 | $104.65 | 267,900 | — | — |
| 2025-09-15 | $75.98 | $106.45 | 278,600 | — | — |
| 2025-09-12 | $75.81 | $106.21 | 294,600 | — | — |
| 2025-09-11 | $75.95 | $106.41 | 331,000 | — | — |
| 2025-09-10 | $74.92 | $104.97 | 279,200 | — | — |
| 2025-09-09 | $74.71 | $104.67 | 247,100 | — | — |
| 2025-09-08 | $74.52 | $104.41 | 400,000 | — | — |
| 2025-09-05 | $75.99 | $106.47 | 340,200 | — | — |
| 2025-09-04 | $75.21 | $105.37 | 279,500 | — | — |
| 2025-09-03 | $75.39 | $105.63 | 397,900 | — | — |
| 2025-09-02 | $76.14 | $106.68 | 355,400 | — | — |
| 2025-08-29 | $76.50 | $107.18 | 409,600 | — | — |
| 2025-08-28 | $76.22 | $106.79 | 578,800 | — | — |
| 2025-08-27 | $76.52 | $107.21 | 419,900 | — | — |
| 2025-08-26 | $75.30 | $105.50 | 357,500 | — | — |
| 2025-08-25 | $75.38 | $105.61 | 299,300 | — | — |
| 2025-08-22 | $76.99 | $107.87 | 690,300 | — | — |
| 2025-08-21 | $75.23 | $105.40 | 309,600 | — | — |
| 2025-08-20 | $75.09 | $105.21 | 490,300 | — | — |
| 2025-08-19 | $74.81 | $104.81 | 711,900 | — | — |
| 2025-08-18 | $74.01 | $103.69 | 580,700 | — | — |
| 2025-08-15 | $75.64 | $105.04 | 593,300 | — | — |
| 2025-08-14 | $76.26 | $105.90 | 277,500 | — | — |
| 2025-08-13 | $76.49 | $106.22 | 787,900 | — | — |
| 2025-08-12 | $75.85 | $105.33 | 430,300 | — | — |
| 2025-08-11 | $75.13 | $104.33 | 359,300 | — | — |
| 2025-08-08 | $75.22 | $104.45 | 530,600 | — | — |
| 2025-08-07 | $75.12 | $104.32 | 486,600 | — | — |
| 2025-08-06 | $73.83 | $102.52 | 639,400 | — | — |
| 2025-08-05 | $72.64 | $100.87 | 516,200 | — | — |
| 2025-08-04 | $73.31 | $101.80 | 356,700 | — | — |
| 2025-08-01 | $72.51 | $100.69 | 570,600 | — | — |
| 2025-07-31 | $72.70 | $100.95 | 676,300 | — | — |
| 2025-07-30 | $72.95 | $101.30 | 417,700 | — | — |
| 2025-07-29 | $72.76 | $101.04 | 410,200 | — | — |
| 2025-07-28 | $72.18 | $100.23 | 260,100 | — | — |
| 2025-07-25 | $72.93 | $101.27 | 401,500 | — | — |
| 2025-07-24 | $73.02 | $101.40 | 301,100 | — | — |
| 2025-07-23 | $73.66 | $102.29 | 438,600 | — | — |
| 2025-07-22 | $74.65 | $103.66 | 390,500 | — | — |
| 2025-07-21 | $74.46 | $103.40 | 294,000 | — | — |
| 2025-07-18 | $73.45 | $102.00 | 436,700 | — | — |
| 2025-07-17 | $73.14 | $101.57 | 490,700 | — | — |
| 2025-07-16 | $72.98 | $101.34 | 426,800 | — | — |
| 2025-07-15 | $72.80 | $101.09 | 362,100 | — | — |
| 2025-07-14 | $74.02 | $102.79 | 444,900 | — | — |
| 2025-07-11 | $73.12 | $101.54 | 397,900 | — | — |
| 2025-07-10 | $73.68 | $102.32 | 311,900 | — | — |
| 2025-07-09 | $73.14 | $101.57 | 437,000 | — | — |
| 2025-07-08 | $72.16 | $100.21 | 647,800 | — | — |
| 2025-07-07 | $72.71 | $100.97 | 492,200 | — | — |
| 2025-07-03 | $72.95 | $101.30 | 343,200 | — | — |
| 2025-07-02 | $72.31 | $100.41 | 535,400 | — | — |
| 2025-07-01 | $72.75 | $101.02 | 518,900 | — | — |
| 2025-06-30 | $71.86 | $99.79 | 746,500 | — | — |
| 2025-06-27 | $71.59 | $99.41 | 1,268,900 | — | — |
| 2025-06-26 | $72.14 | $100.18 | 582,600 | — | — |
| 2025-06-25 | $71.92 | $99.87 | 525,000 | — | — |
| 2025-06-24 | $73.64 | $102.26 | 380,600 | — | — |
| 2025-06-23 | $73.65 | $102.27 | 567,400 | — | — |
| 2025-06-20 | $72.08 | $100.09 | 1,486,600 | — | — |
| 2025-06-18 | $71.75 | $99.64 | 583,900 | — | — |
| 2025-06-17 | $71.79 | $99.69 | 405,300 | — | — |
| 2025-06-16 | $71.75 | $99.64 | 653,200 | — | — |
| 2025-06-13 | $72.60 | $100.82 | 397,200 | — | — |
| 2025-06-12 | $73.94 | $102.68 | 348,700 | — | — |
| 2025-06-11 | $74.05 | $102.83 | 365,900 | — | — |
| 2025-06-10 | $74.55 | $103.52 | 334,800 | — | — |
| 2025-06-09 | $73.61 | $102.22 | 403,400 | — | — |
| 2025-06-06 | $73.44 | $101.98 | 396,000 | — | — |
| 2025-06-05 | $73.41 | $101.94 | 491,200 | — | — |
| 2025-06-04 | $73.49 | $102.05 | 974,200 | — | — |
| 2025-06-03 | $75.30 | $104.57 | 878,500 | — | — |
| 2025-06-02 | $74.67 | $103.69 | 907,100 | — | — |
| 2025-05-30 | $74.76 | $103.82 | 1,099,900 | — | — |
| 2025-05-29 | $74.33 | $103.22 | 650,100 | — | — |
| 2025-05-28 | $73.54 | $102.12 | 688,300 | — | — |
| 2025-05-27 | $75.21 | $104.44 | 633,400 | — | — |
| 2025-05-23 | $74.46 | $103.40 | 755,500 | — | — |
| 2025-05-22 | $73.49 | $102.05 | 739,100 | — | — |
| 2025-05-21 | $74.79 | $103.86 | 575,500 | — | — |
| 2025-05-20 | $76.13 | $105.72 | 911,000 | — | — |
| 2025-05-19 | $75.73 | $105.16 | 513,400 | — | — |
| 2025-05-16 | $75.29 | $103.62 | 563,500 | — | — |
| 2025-05-15 | $74.15 | $102.05 | 798,600 | — | — |
| 2025-05-14 | $71.82 | $98.85 | 922,900 | — | — |
| 2025-05-13 | $73.29 | $100.87 | 1,070,500 | — | — |
| 2025-05-12 | $74.60 | $102.67 | 1,058,000 | — | — |
| 2025-05-09 | $77.04 | $106.03 | 2,829,600 | — | — |
| 2025-05-08 | $79.71 | $109.70 | 555,700 | — | — |
| 2025-05-07 | $81.38 | $112.00 | 562,100 | — | — |
| 2025-05-06 | $80.87 | $111.30 | 1,007,300 | — | — |
| 2025-05-05 | $78.25 | $107.69 | 421,500 | — | — |
| 2025-05-02 | $78.44 | $107.96 | 385,300 | — | — |
| 2025-05-01 | $77.87 | $107.17 | 379,700 | — | — |
| 2025-04-30 | $78.51 | $108.05 | 717,400 | — | — |
| 2025-04-29 | $78.29 | $107.75 | 563,500 | — | — |
| 2025-04-28 | $77.97 | $107.31 | 425,200 | — | — |
| 2025-04-25 | $77.84 | $107.13 | 415,900 | — | — |
| 2025-04-24 | $78.51 | $108.05 | 516,400 | — | — |
| 2025-04-23 | $78.59 | $108.16 | 750,000 | — | — |
| 2025-04-22 | $78.49 | $108.03 | 342,900 | — | — |
| 2025-04-21 | $76.81 | $105.71 | 400,700 | — | — |
| 2025-04-17 | $77.49 | $106.65 | 422,300 | — | — |
| 2025-04-16 | $76.92 | $105.86 | 625,300 | — | — |
| 2025-04-15 | $76.62 | $105.45 | 457,300 | — | — |
| 2025-04-14 | $76.11 | $104.75 | 481,900 | — | — |
| 2025-04-11 | $75.00 | $103.22 | 440,000 | — | — |
| 2025-04-10 | $74.07 | $101.94 | 681,700 | — | — |
| 2025-04-09 | $73.38 | $100.99 | 934,800 | — | — |
| 2025-04-08 | $71.95 | $99.02 | 552,700 | — | — |
| 2025-04-07 | $71.91 | $98.97 | 836,300 | — | — |
| 2025-04-04 | $73.59 | $101.28 | 601,500 | — | — |
| 2025-04-03 | $76.36 | $105.09 | 325,000 | — | — |
| 2025-04-02 | $76.49 | $105.27 | 259,300 | — | — |
| 2025-04-01 | $76.21 | $104.89 | 407,400 | — | — |
| 2025-03-31 | $75.59 | $104.03 | 542,600 | — | — |
| 2025-03-28 | $75.96 | $104.54 | 516,200 | — | — |
| 2025-03-27 | $73.73 | $101.47 | 433,500 | — | — |
| 2025-03-26 | $73.38 | $100.99 | 304,900 | — | — |
| 2025-03-25 | $72.83 | $100.24 | 328,800 | — | — |
| 2025-03-24 | $73.41 | $101.03 | 372,900 | — | — |
| 2025-03-21 | $73.08 | $100.58 | 629,800 | — | — |
| 2025-03-20 | $74.15 | $102.05 | 244,700 | — | — |
| 2025-03-19 | $74.50 | $102.53 | 275,400 | — | — |
| 2025-03-18 | $74.29 | $102.24 | 320,500 | — | — |
| 2025-03-17 | $74.54 | $102.59 | 350,500 | — | — |
| 2025-03-14 | $74.08 | $101.96 | 465,800 | — | — |
| 2025-03-13 | $72.41 | $99.66 | 338,600 | — | — |
| 2025-03-12 | $72.60 | $99.92 | 348,000 | — | — |
| 2025-03-11 | $73.53 | $101.20 | 386,300 | — | — |
| 2025-03-10 | $74.80 | $102.95 | 411,900 | — | — |
| 2025-03-07 | $74.63 | $102.71 | 539,700 | — | — |
| 2025-03-06 | $72.65 | $99.99 | 331,800 | — | — |
| 2025-03-05 | $73.88 | $101.68 | 563,500 | — | — |
| 2025-03-04 | $74.75 | $102.88 | 469,200 | — | — |
| 2025-03-03 | $76.05 | $104.67 | 314,000 | — | — |
| 2025-02-28 | $75.15 | $103.43 | 419,900 | — | — |
| 2025-02-27 | $74.11 | $102.00 | 847,700 | — | — |
| 2025-02-26 | $74.79 | $102.93 | 416,300 | — | — |
| 2025-02-25 | $74.64 | $102.73 | 552,300 | — | — |
| 2025-02-24 | $74.68 | $102.78 | 628,400 | — | — |
| 2025-02-21 | $73.13 | $100.65 | 569,800 | — | — |
| 2025-02-20 | $72.29 | $98.57 | 932,500 | — | — |
| 2025-02-19 | $72.42 | $98.75 | 608,800 | — | — |
| 2025-02-18 | $72.93 | $99.44 | 537,600 | — | — |
| 2025-02-14 | $71.53 | $97.53 | 441,200 | — | — |
| 2025-02-13 | $72.20 | $98.45 | 291,400 | — | — |
| 2025-02-12 | $71.24 | $97.14 | 414,800 | — | — |
| 2025-02-11 | $70.78 | $96.51 | 311,900 | — | — |
| 2025-02-10 | $70.20 | $95.72 | 332,400 | — | — |
| 2025-02-07 | $70.55 | $96.20 | 292,000 | — | — |
| 2025-02-06 | $71.13 | $96.99 | 341,700 | — | — |
| 2025-02-05 | $71.00 | $96.81 | 265,800 | — | — |
| 2025-02-04 | $70.26 | $95.80 | 308,800 | — | — |
| 2025-02-03 | $70.83 | $96.58 | 432,000 | — | — |
| 2025-01-31 | $70.64 | $96.32 | 615,800 | — | — |
| 2025-01-30 | $70.50 | $96.13 | 277,800 | — | — |
| 2025-01-29 | $69.07 | $94.18 | 255,800 | — | — |
| 2025-01-28 | $69.90 | $95.31 | 352,800 | — | — |
| 2025-01-27 | $70.64 | $96.32 | 759,600 | — | — |
| 2025-01-24 | $68.85 | $93.88 | 646,100 | — | — |
| 2025-01-23 | $69.34 | $94.55 | 377,000 | — | — |
| 2025-01-22 | $70.17 | $95.68 | 535,500 | — | — |
| 2025-01-21 | $72.16 | $98.39 | 394,600 | — | — |
| 2025-01-17 | $72.75 | $99.20 | 487,300 | — | — |
| 2025-01-16 | $72.59 | $98.98 | 426,900 | — | — |
| 2025-01-15 | $70.89 | $96.66 | 428,200 | — | — |
| 2025-01-14 | $69.90 | $95.31 | 390,800 | — | — |
| 2025-01-13 | $69.26 | $94.44 | 462,900 | — | — |
| 2025-01-10 | $67.93 | $92.63 | 439,100 | — | — |
| 2025-01-08 | $68.35 | $93.20 | 303,700 | — | — |
| 2025-01-07 | $68.05 | $92.79 | 382,000 | — | — |
| 2025-01-06 | $67.77 | $92.41 | 420,200 | — | — |
| 2025-01-03 | $69.02 | $94.11 | 315,800 | — | — |
| 2025-01-02 | $68.37 | $93.23 | 297,000 | — | — |