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
- 2006-11-29 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 | $108.77 | $274.91 | 61,500 | — | — |
| 2025-12-30 | $108.81 | $275.01 | 51,000 | — | — |
| 2025-12-29 | $110.66 | $279.68 | 42,900 | — | — |
| 2025-12-26 | $112.83 | $285.17 | 22,100 | — | — |
| 2025-12-24 | $112.72 | $284.89 | 19,200 | — | — |
| 2025-12-23 | $112.92 | $285.40 | 62,200 | — | — |
| 2025-12-22 | $109.48 | $276.70 | 77,300 | — | — |
| 2025-12-19 | $107.86 | $272.61 | 83,200 | — | — |
| 2025-12-18 | $107.12 | $270.74 | 52,500 | — | — |
| 2025-12-17 | $105.84 | $267.50 | 85,300 | — | — |
| 2025-12-16 | $105.26 | $266.04 | 81,300 | — | — |
| 2025-12-15 | $107.40 | $271.45 | 48,500 | — | — |
| 2025-12-12 | $109.32 | $276.30 | 30,900 | — | — |
| 2025-12-11 | $108.53 | $274.30 | 96,800 | — | — |
| 2025-12-10 | $103.13 | $260.65 | 34,200 | — | — |
| 2025-12-09 | $102.28 | $258.50 | 53,600 | — | — |
| 2025-12-08 | $101.26 | $255.93 | 67,600 | — | — |
| 2025-12-05 | $101.76 | $257.19 | 94,600 | — | — |
| 2025-12-04 | $102.86 | $259.97 | 99,600 | — | — |
| 2025-12-03 | $104.63 | $264.44 | 95,500 | — | — |
| 2025-12-02 | $106.13 | $268.24 | 121,900 | — | — |
| 2025-12-01 | $107.20 | $270.94 | 62,900 | — | — |
| 2025-11-28 | $107.56 | $271.85 | 46,700 | — | — |
| 2025-11-26 | $107.00 | $270.43 | 57,700 | — | — |
| 2025-11-25 | $108.29 | $267.32 | 177,000 | — | — |
| 2025-11-24 | $103.27 | $254.93 | 65,200 | — | — |
| 2025-11-21 | $102.20 | $252.29 | 101,000 | — | — |
| 2025-11-20 | $101.32 | $250.11 | 53,900 | — | — |
| 2025-11-19 | $102.47 | $252.95 | 38,400 | — | — |
| 2025-11-18 | $102.79 | $253.74 | 76,200 | — | — |
| 2025-11-17 | $104.14 | $257.08 | 42,400 | — | — |
| 2025-11-14 | $105.39 | $260.16 | 43,800 | — | — |
| 2025-11-13 | $105.40 | $260.19 | 86,600 | — | — |
| 2025-11-12 | $104.83 | $258.78 | 36,300 | — | — |
| 2025-11-11 | $106.56 | $263.05 | 73,100 | — | — |
| 2025-11-10 | $103.73 | $256.06 | 35,500 | — | — |
| 2025-11-07 | $104.37 | $257.64 | 48,900 | — | — |
| 2025-11-06 | $105.09 | $259.42 | 49,600 | — | — |
| 2025-11-05 | $107.01 | $264.16 | 105,500 | — | — |
| 2025-11-04 | $99.28 | $245.08 | 61,900 | — | — |
| 2025-11-03 | $98.98 | $244.34 | 33,200 | — | — |
| 2025-10-31 | $98.62 | $243.45 | 94,300 | — | — |
| 2025-10-30 | $98.96 | $244.29 | 90,900 | — | — |
| 2025-10-29 | $102.72 | $253.57 | 45,500 | — | — |
| 2025-10-28 | $102.59 | $253.25 | 64,000 | — | — |
| 2025-10-27 | $102.53 | $253.10 | 71,400 | — | — |
| 2025-10-24 | $102.71 | $253.55 | 125,700 | — | — |
| 2025-10-23 | $102.46 | $252.93 | 60,200 | — | — |
| 2025-10-22 | $101.81 | $251.32 | 95,200 | — | — |
| 2025-10-21 | $100.98 | $249.28 | 102,000 | — | — |
| 2025-10-20 | $102.77 | $253.69 | 40,500 | — | — |
| 2025-10-17 | $104.43 | $257.79 | 86,600 | — | — |
| 2025-10-16 | $102.65 | $253.40 | 97,400 | — | — |
| 2025-10-15 | $103.30 | $255.00 | 68,100 | — | — |
| 2025-10-14 | $102.99 | $254.24 | 70,300 | — | — |
| 2025-10-13 | $103.23 | $254.83 | 67,000 | — | — |
| 2025-10-10 | $105.05 | $259.32 | 207,400 | — | — |
| 2025-10-09 | $102.68 | $253.47 | 52,500 | — | — |
| 2025-10-08 | $104.46 | $257.87 | 52,800 | — | — |
| 2025-10-07 | $101.75 | $251.18 | 47,200 | — | — |
| 2025-10-06 | $101.67 | $250.98 | 53,900 | — | — |
| 2025-10-03 | $101.21 | $249.84 | 61,500 | — | — |
| 2025-10-02 | $102.30 | $252.53 | 48,200 | — | — |
| 2025-10-01 | $102.00 | $251.79 | 80,100 | — | — |
| 2025-09-30 | $103.87 | $256.41 | 340,500 | — | — |
| 2025-09-29 | $103.09 | $254.48 | 79,600 | — | — |
| 2025-09-26 | $104.57 | $258.14 | 113,100 | — | — |
| 2025-09-25 | $104.79 | $258.68 | 63,200 | — | — |
| 2025-09-24 | $103.77 | $256.16 | 128,100 | — | — |
| 2025-09-23 | $108.80 | $268.58 | 53,300 | — | — |
| 2025-09-22 | $106.99 | $264.11 | 48,300 | — | — |
| 2025-09-19 | $107.09 | $264.36 | 92,900 | — | — |
| 2025-09-18 | $107.56 | $265.52 | 58,300 | — | — |
| 2025-09-17 | $106.77 | $263.57 | 75,000 | — | — |
| 2025-09-16 | $105.53 | $260.51 | 32,900 | — | — |
| 2025-09-15 | $108.79 | $268.55 | 62,600 | — | — |
| 2025-09-12 | $112.06 | $276.63 | 138,600 | — | — |
| 2025-09-11 | $109.68 | $270.75 | 83,800 | — | — |
| 2025-09-10 | $107.08 | $264.33 | 87,500 | — | — |
| 2025-09-09 | $107.25 | $264.75 | 90,100 | — | — |
| 2025-09-08 | $106.55 | $263.03 | 100,800 | — | — |
| 2025-09-05 | $105.42 | $260.24 | 130,300 | — | — |
| 2025-09-04 | $103.18 | $254.71 | 147,200 | — | — |
| 2025-09-03 | $102.01 | $251.82 | 137,700 | — | — |
| 2025-09-02 | $103.56 | $255.64 | 271,100 | — | — |
| 2025-08-29 | $102.21 | $252.31 | 43,200 | — | — |
| 2025-08-28 | $103.68 | $255.94 | 81,100 | — | — |
| 2025-08-27 | $104.92 | $259.00 | 37,500 | — | — |
| 2025-08-26 | $104.43 | $257.79 | 62,500 | — | — |
| 2025-08-25 | $104.56 | $258.11 | 37,800 | — | — |
| 2025-08-22 | $107.22 | $264.68 | 52,800 | — | — |
| 2025-08-21 | $107.66 | $265.77 | 58,600 | — | — |
| 2025-08-20 | $107.93 | $266.43 | 84,100 | — | — |
| 2025-08-19 | $107.22 | $264.68 | 62,600 | — | — |
| 2025-08-18 | $106.73 | $263.47 | 53,000 | — | — |
| 2025-08-15 | $106.89 | $263.86 | 39,800 | — | — |
| 2025-08-14 | $103.92 | $256.53 | 43,500 | — | — |
| 2025-08-13 | $104.70 | $258.46 | 72,900 | — | — |
| 2025-08-12 | $107.72 | $265.91 | 86,800 | — | — |
| 2025-08-11 | $105.08 | $259.40 | 102,500 | — | — |
| 2025-08-08 | $107.34 | $264.98 | 71,500 | — | — |
| 2025-08-07 | $108.95 | $268.95 | 86,400 | — | — |
| 2025-08-06 | $108.56 | $267.99 | 86,000 | — | — |
| 2025-08-05 | $106.32 | $262.46 | 87,000 | — | — |
| 2025-08-04 | $104.46 | $257.87 | 33,100 | — | — |
| 2025-08-01 | $105.40 | $260.19 | 32,900 | — | — |
| 2025-07-31 | $106.43 | $262.73 | 50,300 | — | — |
| 2025-07-30 | $105.63 | $260.75 | 126,300 | — | — |
| 2025-07-29 | $104.63 | $258.29 | 116,200 | — | — |
| 2025-07-28 | $102.41 | $252.81 | 171,200 | — | — |
| 2025-07-25 | $107.49 | $265.35 | 97,000 | — | — |
| 2025-07-24 | $108.60 | $268.09 | 122,300 | — | — |
| 2025-07-23 | $107.66 | $265.77 | 82,700 | — | — |
| 2025-07-22 | $107.19 | $264.61 | 126,700 | — | — |
| 2025-07-21 | $111.42 | $275.05 | 103,300 | — | — |
| 2025-07-18 | $111.22 | $274.55 | 34,500 | — | — |
| 2025-07-17 | $112.62 | $278.01 | 55,200 | — | — |
| 2025-07-16 | $113.17 | $279.37 | 65,500 | — | — |
| 2025-07-15 | $112.20 | $276.97 | 43,800 | — | — |
| 2025-07-14 | $112.50 | $277.71 | 46,200 | — | — |
| 2025-07-11 | $113.14 | $279.29 | 101,000 | — | — |
| 2025-07-10 | $113.86 | $281.07 | 110,400 | — | — |
| 2025-07-09 | $111.12 | $274.31 | 60,200 | — | — |
| 2025-07-08 | $110.78 | $273.47 | 89,700 | — | — |
| 2025-07-07 | $110.21 | $272.06 | 89,500 | — | — |
| 2025-07-03 | $108.21 | $267.12 | 45,100 | — | — |
| 2025-07-02 | $108.82 | $268.63 | 91,000 | — | — |
| 2025-07-01 | $107.16 | $264.53 | 79,000 | — | — |
| 2025-06-30 | $105.50 | $260.43 | 73,700 | — | — |
| 2025-06-27 | $104.49 | $257.94 | 90,600 | — | — |
| 2025-06-26 | $101.99 | $251.77 | 68,900 | — | — |
| 2025-06-25 | $103.12 | $254.56 | 137,000 | — | — |
| 2025-06-24 | $101.99 | $251.77 | 54,400 | — | — |
| 2025-06-23 | $102.09 | $252.02 | 90,400 | — | — |
| 2025-06-20 | $100.43 | $247.92 | 73,900 | — | — |
| 2025-06-18 | $100.83 | $248.90 | 79,400 | — | — |
| 2025-06-17 | $101.89 | $251.52 | 48,800 | — | — |
| 2025-06-16 | $104.14 | $257.08 | 28,800 | — | — |
| 2025-06-13 | $104.49 | $257.94 | 34,000 | — | — |
| 2025-06-12 | $105.31 | $259.96 | 47,300 | — | — |
| 2025-06-11 | $106.35 | $262.53 | 48,800 | — | — |
| 2025-06-10 | $106.04 | $261.77 | 49,200 | — | — |
| 2025-06-09 | $103.70 | $255.99 | 74,400 | — | — |
| 2025-06-06 | $104.33 | $257.54 | 42,900 | — | — |
| 2025-06-05 | $103.21 | $254.78 | 71,500 | — | — |
| 2025-06-04 | $101.44 | $250.41 | 99,700 | — | — |
| 2025-06-03 | $99.07 | $244.56 | 30,600 | — | — |
| 2025-06-02 | $99.27 | $245.05 | 48,000 | — | — |
| 2025-05-30 | $99.26 | $245.03 | 94,400 | — | — |
| 2025-05-29 | $97.45 | $240.56 | 31,400 | — | — |
| 2025-05-28 | $96.82 | $239.01 | 105,800 | — | — |
| 2025-05-27 | $96.54 | $238.31 | 61,600 | — | — |
| 2025-05-23 | $97.97 | $241.84 | 83,300 | — | — |
| 2025-05-22 | $100.22 | $241.60 | 79,100 | — | — |
| 2025-05-21 | $100.23 | $241.62 | 64,700 | — | — |
| 2025-05-20 | $100.96 | $243.38 | 71,600 | — | — |
| 2025-05-19 | $101.11 | $243.74 | 101,200 | — | — |
| 2025-05-16 | $100.62 | $242.56 | 52,800 | — | — |
| 2025-05-15 | $100.67 | $242.68 | 86,500 | — | — |
| 2025-05-14 | $100.23 | $241.62 | 51,500 | — | — |
| 2025-05-13 | $98.80 | $238.17 | 148,200 | — | — |
| 2025-05-12 | $95.61 | $230.48 | 72,700 | — | — |
| 2025-05-09 | $95.98 | $231.38 | 64,200 | — | — |
| 2025-05-08 | $95.78 | $230.89 | 92,800 | — | — |
| 2025-05-07 | $96.39 | $232.37 | 150,600 | — | — |
| 2025-05-06 | $90.77 | $218.82 | 176,300 | — | — |
| 2025-05-05 | $87.88 | $211.85 | 102,300 | — | — |
| 2025-05-02 | $88.42 | $213.15 | 64,000 | — | — |
| 2025-05-01 | $88.49 | $213.32 | 18,500 | — | — |
| 2025-04-30 | $88.97 | $214.48 | 58,100 | — | — |
| 2025-04-29 | $85.90 | $207.08 | 76,600 | — | — |
| 2025-04-28 | $88.92 | $214.36 | 55,300 | — | — |
| 2025-04-25 | $90.13 | $217.27 | 62,000 | — | — |
| 2025-04-24 | $90.15 | $217.32 | 68,100 | — | — |
| 2025-04-23 | $88.08 | $212.33 | 50,100 | — | — |
| 2025-04-22 | $85.26 | $205.53 | 50,200 | — | — |
| 2025-04-21 | $83.41 | $201.07 | 64,100 | — | — |
| 2025-04-17 | $83.53 | $201.36 | 26,900 | — | — |
| 2025-04-16 | $80.93 | $195.10 | 71,300 | — | — |
| 2025-04-15 | $80.25 | $193.46 | 52,200 | — | — |
| 2025-04-14 | $81.00 | $195.26 | 131,400 | — | — |
| 2025-04-11 | $79.46 | $191.55 | 125,400 | — | — |
| 2025-04-10 | $78.33 | $188.83 | 220,000 | — | — |
| 2025-04-09 | $76.81 | $185.16 | 144,000 | — | — |
| 2025-04-08 | $72.48 | $174.73 | 91,100 | — | — |
| 2025-04-07 | $73.27 | $176.63 | 84,900 | — | — |
| 2025-04-04 | $76.79 | $185.12 | 104,300 | — | — |
| 2025-04-03 | $81.17 | $195.67 | 121,500 | — | — |
| 2025-04-02 | $79.84 | $192.47 | 55,800 | — | — |
| 2025-04-01 | $80.43 | $193.89 | 122,300 | — | — |
| 2025-03-31 | $78.63 | $189.55 | 142,000 | — | — |
| 2025-03-28 | $78.47 | $189.17 | 78,700 | — | — |
| 2025-03-27 | $79.26 | $191.07 | 37,200 | — | — |
| 2025-03-26 | $80.24 | $193.43 | 29,900 | — | — |
| 2025-03-25 | $81.99 | $197.65 | 39,800 | — | — |
| 2025-03-24 | $80.93 | $195.10 | 42,500 | — | — |
| 2025-03-21 | $79.47 | $191.58 | 73,700 | — | — |
| 2025-03-20 | $81.45 | $196.35 | 32,300 | — | — |
| 2025-03-19 | $81.12 | $195.55 | 53,400 | — | — |
| 2025-03-18 | $80.93 | $195.10 | 54,700 | — | — |
| 2025-03-17 | $82.04 | $197.77 | 44,300 | — | — |
| 2025-03-14 | $81.10 | $195.51 | 88,700 | — | — |
| 2025-03-13 | $75.58 | $182.20 | 103,700 | — | — |
| 2025-03-12 | $74.40 | $179.35 | 61,500 | — | — |
| 2025-03-11 | $73.14 | $176.32 | 39,600 | — | — |
| 2025-03-10 | $71.70 | $172.85 | 51,400 | — | — |
| 2025-03-07 | $75.21 | $181.31 | 56,300 | — | — |
| 2025-03-06 | $76.73 | $184.97 | 60,400 | — | — |
| 2025-03-05 | $76.44 | $184.27 | 46,100 | — | — |
| 2025-03-04 | $75.31 | $181.55 | 93,700 | — | — |
| 2025-03-03 | $75.07 | $180.97 | 44,700 | — | — |
| 2025-02-28 | $77.23 | $186.18 | 75,100 | — | — |
| 2025-02-27 | $74.32 | $179.16 | 47,000 | — | — |
| 2025-02-26 | $77.07 | $185.79 | 47,100 | — | — |
| 2025-02-25 | $76.72 | $184.95 | 44,700 | — | — |
| 2025-02-24 | $79.20 | $190.93 | 63,700 | — | — |
| 2025-02-21 | $79.89 | $192.59 | 65,800 | — | — |
| 2025-02-20 | $83.17 | $200.50 | 79,100 | — | — |
| 2025-02-19 | $80.46 | $193.96 | 147,700 | — | — |
| 2025-02-18 | $81.59 | $196.69 | 75,300 | — | — |
| 2025-02-14 | $80.65 | $194.42 | 93,900 | — | — |
| 2025-02-13 | $79.97 | $192.78 | 76,600 | — | — |
| 2025-02-12 | $80.69 | $194.52 | 79,600 | — | — |
| 2025-02-11 | $78.93 | $190.27 | 73,600 | — | — |
| 2025-02-10 | $77.77 | $187.48 | 74,000 | — | — |
| 2025-02-07 | $77.66 | $187.21 | 29,100 | — | — |
| 2025-02-06 | $78.30 | $188.76 | 56,200 | — | — |
| 2025-02-05 | $75.81 | $182.75 | 52,800 | — | — |
| 2025-02-04 | $77.73 | $187.38 | 61,800 | — | — |
| 2025-02-03 | $77.78 | $187.50 | 68,300 | — | — |
| 2025-01-31 | $75.60 | $182.25 | 109,500 | — | — |
| 2025-01-30 | $80.41 | $193.84 | 95,800 | — | — |
| 2025-01-29 | $78.33 | $188.83 | 98,200 | — | — |
| 2025-01-28 | $78.26 | $188.66 | 101,100 | — | — |
| 2025-01-27 | $78.00 | $188.03 | 42,900 | — | — |
| 2025-01-24 | $79.94 | $192.71 | 65,000 | — | — |
| 2025-01-23 | $78.77 | $189.89 | 76,700 | — | — |
| 2025-01-22 | $78.78 | $189.91 | 103,200 | — | — |
| 2025-01-21 | $77.48 | $186.78 | 32,000 | — | — |
| 2025-01-17 | $76.64 | $184.75 | 31,600 | — | — |
| 2025-01-16 | $75.71 | $182.51 | 41,400 | — | — |
| 2025-01-15 | $77.23 | $186.18 | 100,200 | — | — |
| 2025-01-14 | $76.48 | $184.37 | 80,300 | — | — |
| 2025-01-13 | $72.25 | $174.17 | 112,100 | — | — |
| 2025-01-10 | $71.29 | $171.86 | 31,200 | — | — |
| 2025-01-08 | $72.23 | $174.12 | 56,300 | — | — |
| 2025-01-07 | $73.77 | $177.84 | 97,400 | — | — |
| 2025-01-06 | $71.63 | $172.68 | 71,900 | — | — |
| 2025-01-03 | $69.07 | $166.51 | 41,600 | — | — |
| 2025-01-02 | $70.36 | $169.62 | 32,100 | — | — |