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
- 2000-05-02 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 | $54.15 | $54.15 | 3,794,000 | — | — |
| 2025-12-30 | $54.24 | $54.24 | 3,055,300 | — | — |
| 2025-12-29 | $54.02 | $54.02 | 3,665,000 | — | — |
| 2025-12-26 | $54.93 | $54.93 | 3,433,600 | — | — |
| 2025-12-24 | $55.08 | $55.08 | 2,083,400 | — | — |
| 2025-12-23 | $55.69 | $55.69 | 4,941,000 | — | — |
| 2025-12-22 | $56.37 | $56.37 | 7,433,000 | — | — |
| 2025-12-19 | $55.21 | $55.21 | 45,460,700 | — | — |
| 2025-12-18 | $54.34 | $54.34 | 9,963,500 | — | — |
| 2025-12-17 | $53.33 | $53.33 | 7,931,300 | — | — |
| 2025-12-16 | $54.56 | $54.56 | 7,916,900 | — | — |
| 2025-12-15 | $55.09 | $55.09 | 8,070,900 | — | — |
| 2025-12-12 | $54.96 | $54.96 | 11,623,800 | — | — |
| 2025-12-11 | $55.97 | $55.97 | 7,069,900 | — | — |
| 2025-12-10 | $55.10 | $55.10 | 7,466,500 | — | — |
| 2025-12-09 | $55.23 | $55.23 | 5,893,600 | — | — |
| 2025-12-08 | $56.38 | $56.38 | 7,224,000 | — | — |
| 2025-12-05 | $54.74 | $54.74 | 7,168,500 | — | — |
| 2025-12-04 | $54.79 | $54.79 | 11,174,500 | — | — |
| 2025-12-03 | $57.15 | $57.15 | 13,562,500 | — | — |
| 2025-12-02 | $51.48 | $51.48 | 11,945,000 | — | — |
| 2025-12-01 | $50.43 | $50.43 | 6,458,900 | — | — |
| 2025-11-28 | $50.24 | $50.24 | 3,635,800 | — | — |
| 2025-11-26 | $49.64 | $49.64 | 8,294,200 | — | — |
| 2025-11-25 | $48.31 | $48.31 | 6,389,700 | — | — |
| 2025-11-24 | $47.39 | $47.39 | 12,237,900 | — | — |
| 2025-11-21 | $46.70 | $46.70 | 14,423,200 | — | — |
| 2025-11-20 | $44.90 | $44.90 | 10,385,600 | — | — |
| 2025-11-19 | $46.12 | $46.12 | 11,871,300 | — | — |
| 2025-11-18 | $45.56 | $45.56 | 7,133,100 | — | — |
| 2025-11-17 | $46.02 | $46.02 | 7,961,000 | — | — |
| 2025-11-14 | $46.92 | $46.92 | 5,565,300 | — | — |
| 2025-11-13 | $48.13 | $48.13 | 8,318,300 | — | — |
| 2025-11-12 | $49.27 | $49.27 | 6,493,400 | — | — |
| 2025-11-11 | $48.43 | $48.43 | 5,535,100 | — | — |
| 2025-11-10 | $48.54 | $48.54 | 6,228,500 | — | — |
| 2025-11-07 | $47.83 | $47.83 | 10,824,500 | — | — |
| 2025-11-06 | $48.80 | $48.80 | 9,214,500 | — | — |
| 2025-11-05 | $50.08 | $50.08 | 8,948,700 | — | — |
| 2025-11-04 | $48.28 | $48.28 | 12,690,200 | — | — |
| 2025-11-03 | $50.46 | $50.46 | 18,062,200 | — | — |
| 2025-10-31 | $50.08 | $50.08 | 11,637,300 | — | — |
| 2025-10-30 | $50.85 | $50.85 | 9,139,600 | — | — |
| 2025-10-29 | $51.40 | $51.40 | 9,858,200 | — | — |
| 2025-10-28 | $51.80 | $51.80 | 6,843,400 | — | — |
| 2025-10-27 | $52.68 | $52.68 | 9,288,100 | — | — |
| 2025-10-24 | $50.71 | $50.71 | 8,634,400 | — | — |
| 2025-10-23 | $51.78 | $51.78 | 12,574,100 | — | — |
| 2025-10-22 | $51.93 | $51.93 | 11,598,900 | — | — |
| 2025-10-21 | $55.08 | $55.08 | 9,780,700 | — | — |
| 2025-10-20 | $54.89 | $54.89 | 9,631,000 | — | — |
| 2025-10-17 | $52.53 | $52.53 | 8,037,800 | — | — |
| 2025-10-16 | $52.97 | $52.97 | 11,164,700 | — | — |
| 2025-10-15 | $50.36 | $50.36 | 6,547,800 | — | — |
| 2025-10-14 | $49.54 | $49.54 | 7,921,600 | — | — |
| 2025-10-13 | $50.11 | $50.11 | 11,877,100 | — | — |
| 2025-10-10 | $45.74 | $45.74 | 13,823,800 | — | — |
| 2025-10-09 | $49.97 | $49.97 | 5,385,600 | — | — |
| 2025-10-08 | $50.88 | $50.88 | 8,823,400 | — | — |
| 2025-10-07 | $48.17 | $48.17 | 8,626,400 | — | — |
| 2025-10-06 | $50.35 | $50.35 | 7,677,700 | — | — |
| 2025-10-03 | $49.27 | $49.27 | 5,297,900 | — | — |
| 2025-10-02 | $48.74 | $48.74 | 9,707,600 | — | — |
| 2025-10-01 | $48.35 | $48.35 | 8,415,200 | — | — |
| 2025-09-30 | $49.31 | $49.31 | 8,570,500 | — | — |
| 2025-09-29 | $49.76 | $49.76 | 5,515,100 | — | — |
| 2025-09-26 | $50.16 | $50.16 | 6,151,700 | — | — |
| 2025-09-25 | $49.77 | $49.77 | 7,393,100 | — | — |
| 2025-09-24 | $50.94 | $50.94 | 5,519,700 | — | — |
| 2025-09-23 | $50.42 | $50.42 | 9,373,800 | — | — |
| 2025-09-22 | $51.50 | $51.50 | 6,140,700 | — | — |
| 2025-09-19 | $51.07 | $51.07 | 18,145,200 | — | — |
| 2025-09-18 | $51.83 | $51.83 | 10,782,400 | — | — |
| 2025-09-17 | $49.80 | $49.80 | 6,154,700 | — | — |
| 2025-09-16 | $49.56 | $49.56 | 8,170,100 | — | — |
| 2025-09-15 | $48.11 | $48.11 | 9,330,200 | — | — |
| 2025-09-12 | $48.26 | $48.26 | 4,283,200 | — | — |
| 2025-09-11 | $49.02 | $49.02 | 7,051,200 | — | — |
| 2025-09-10 | $48.13 | $48.13 | 6,387,800 | — | — |
| 2025-09-09 | $48.62 | $48.62 | 3,953,000 | — | — |
| 2025-09-08 | $48.88 | $48.88 | 4,982,800 | — | — |
| 2025-09-05 | $49.11 | $49.11 | 7,221,000 | — | — |
| 2025-09-04 | $48.06 | $48.06 | 6,393,400 | — | — |
| 2025-09-03 | $47.79 | $47.79 | 9,988,900 | — | — |
| 2025-09-02 | $48.94 | $48.94 | 6,097,600 | — | — |
| 2025-08-29 | $49.59 | $49.59 | 7,524,200 | — | — |
| 2025-08-28 | $50.78 | $50.78 | 7,815,400 | — | — |
| 2025-08-27 | $51.25 | $51.25 | 6,144,000 | — | — |
| 2025-08-26 | $50.99 | $50.99 | 5,683,400 | — | — |
| 2025-08-25 | $50.95 | $50.95 | 5,665,600 | — | — |
| 2025-08-22 | $51.85 | $51.85 | 9,738,300 | — | — |
| 2025-08-21 | $48.81 | $48.81 | 4,746,700 | — | — |
| 2025-08-20 | $49.47 | $49.47 | 10,329,700 | — | — |
| 2025-08-19 | $49.77 | $49.77 | 5,745,600 | — | — |
| 2025-08-18 | $50.53 | $50.53 | 4,693,700 | — | — |
| 2025-08-15 | $51.09 | $51.09 | 7,573,000 | — | — |
| 2025-08-14 | $51.62 | $51.62 | 7,110,100 | — | — |
| 2025-08-13 | $51.89 | $51.89 | 8,736,500 | — | — |
| 2025-08-12 | $50.01 | $50.01 | 13,411,000 | — | — |
| 2025-08-11 | $47.10 | $47.10 | 8,317,800 | — | — |
| 2025-08-08 | $47.66 | $47.66 | 7,813,900 | — | — |
| 2025-08-07 | $47.59 | $47.59 | 10,115,300 | — | — |
| 2025-08-06 | $46.98 | $46.98 | 10,633,000 | — | — |
| 2025-08-05 | $47.24 | $47.24 | 14,939,600 | — | — |
| 2025-08-04 | $47.97 | $47.97 | 30,528,800 | — | — |
| 2025-08-01 | $56.82 | $56.82 | 14,304,800 | — | — |
| 2025-07-31 | $56.36 | $56.36 | 11,036,000 | — | — |
| 2025-07-30 | $58.05 | $58.05 | 7,337,800 | — | — |
| 2025-07-29 | $58.38 | $58.38 | 9,417,400 | — | — |
| 2025-07-28 | $58.66 | $58.66 | 9,870,300 | — | — |
| 2025-07-25 | $56.92 | $56.92 | 8,073,400 | — | — |
| 2025-07-24 | $55.44 | $55.44 | 16,152,200 | — | — |
| 2025-07-23 | $59.61 | $59.61 | 16,353,600 | — | — |
| 2025-07-22 | $62.45 | $62.45 | 11,719,300 | — | — |
| 2025-07-21 | $60.55 | $60.55 | 7,977,500 | — | — |
| 2025-07-18 | $60.72 | $60.72 | 5,753,200 | — | — |
| 2025-07-17 | $59.41 | $59.41 | 5,071,900 | — | — |
| 2025-07-16 | $59.52 | $59.52 | 6,597,800 | — | — |
| 2025-07-15 | $58.93 | $58.93 | 7,833,900 | — | — |
| 2025-07-14 | $59.07 | $59.07 | 6,519,300 | — | — |
| 2025-07-11 | $59.73 | $59.73 | 6,356,400 | — | — |
| 2025-07-10 | $59.52 | $59.52 | 8,442,600 | — | — |
| 2025-07-09 | $57.77 | $57.77 | 7,053,900 | — | — |
| 2025-07-08 | $57.62 | $57.62 | 8,976,200 | — | — |
| 2025-07-07 | $54.61 | $54.61 | 7,829,300 | — | — |
| 2025-07-03 | $56.60 | $56.60 | 5,572,200 | — | — |
| 2025-07-02 | $55.95 | $55.95 | 10,429,800 | — | — |
| 2025-07-01 | $53.60 | $53.60 | 8,777,300 | — | — |
| 2025-06-30 | $52.41 | $52.41 | 7,095,400 | — | — |
| 2025-06-27 | $52.93 | $52.93 | 7,896,100 | — | — |
| 2025-06-26 | $53.65 | $53.65 | 6,880,600 | — | — |
| 2025-06-25 | $53.74 | $53.74 | 8,291,700 | — | — |
| 2025-06-24 | $54.21 | $54.21 | 7,440,700 | — | — |
| 2025-06-23 | $53.17 | $53.17 | 5,670,700 | — | — |
| 2025-06-20 | $52.82 | $52.82 | 12,894,100 | — | — |
| 2025-06-18 | $52.26 | $52.26 | 7,176,300 | — | — |
| 2025-06-17 | $52.94 | $52.94 | 8,776,300 | — | — |
| 2025-06-16 | $53.88 | $53.88 | 8,441,300 | — | — |
| 2025-06-13 | $51.02 | $51.02 | 9,657,700 | — | — |
| 2025-06-12 | $52.98 | $52.98 | 9,889,300 | — | — |
| 2025-06-11 | $51.78 | $51.78 | 10,484,600 | — | — |
| 2025-06-10 | $53.80 | $53.80 | 11,524,200 | — | — |
| 2025-06-09 | $52.38 | $52.38 | 12,125,200 | — | — |
| 2025-06-06 | $50.17 | $50.17 | 8,142,500 | — | — |
| 2025-06-05 | $49.54 | $49.54 | 11,932,600 | — | — |
| 2025-06-04 | $50.28 | $50.28 | 28,183,500 | — | — |
| 2025-06-03 | $47.37 | $47.37 | 24,131,400 | — | — |
| 2025-06-02 | $42.54 | $42.54 | 6,894,000 | — | — |
| 2025-05-30 | $42.02 | $42.02 | 10,184,900 | — | — |
| 2025-05-29 | $42.94 | $42.94 | 4,847,000 | — | — |
| 2025-05-28 | $42.85 | $42.85 | 5,674,500 | — | — |
| 2025-05-27 | $43.40 | $43.40 | 9,662,800 | — | — |
| 2025-05-23 | $41.27 | $41.27 | 9,856,900 | — | — |
| 2025-05-22 | $42.29 | $42.29 | 12,463,200 | — | — |
| 2025-05-21 | $43.66 | $43.66 | 8,595,800 | — | — |
| 2025-05-20 | $44.26 | $44.26 | 5,360,900 | — | — |
| 2025-05-19 | $43.84 | $43.84 | 5,973,600 | — | — |
| 2025-05-16 | $44.92 | $44.92 | 5,478,000 | — | — |
| 2025-05-15 | $44.52 | $44.52 | 6,833,600 | — | — |
| 2025-05-14 | $45.20 | $45.20 | 7,065,800 | — | — |
| 2025-05-13 | $45.77 | $45.77 | 12,019,200 | — | — |
| 2025-05-12 | $44.62 | $44.62 | 17,347,500 | — | — |
| 2025-05-09 | $40.98 | $40.98 | 11,721,800 | — | — |
| 2025-05-08 | $39.77 | $39.77 | 9,997,400 | — | — |
| 2025-05-07 | $38.80 | $38.80 | 9,662,600 | — | — |
| 2025-05-06 | $38.51 | $38.51 | 13,529,300 | — | — |
| 2025-05-05 | $38.41 | $38.41 | 24,182,500 | — | — |
| 2025-05-02 | $41.91 | $41.91 | 14,142,000 | — | — |
| 2025-05-01 | $39.60 | $39.60 | 10,202,100 | — | — |
| 2025-04-30 | $39.70 | $39.70 | 7,283,600 | — | — |
| 2025-04-29 | $38.86 | $38.86 | 7,914,300 | — | — |
| 2025-04-28 | $40.04 | $40.04 | 6,089,100 | — | — |
| 2025-04-25 | $39.63 | $39.63 | 7,558,400 | — | — |
| 2025-04-24 | $39.96 | $39.96 | 13,190,000 | — | — |
| 2025-04-23 | $36.62 | $36.62 | 8,946,500 | — | — |
| 2025-04-22 | $35.45 | $35.45 | 8,826,400 | — | — |
| 2025-04-21 | $34.74 | $34.74 | 7,885,400 | — | — |
| 2025-04-17 | $34.64 | $34.64 | 5,827,000 | — | — |
| 2025-04-16 | $34.25 | $34.25 | 13,049,600 | — | — |
| 2025-04-15 | $35.85 | $35.85 | 6,708,200 | — | — |
| 2025-04-14 | $35.62 | $35.62 | 9,912,100 | — | — |
| 2025-04-11 | $35.08 | $35.08 | 20,276,400 | — | — |
| 2025-04-10 | $34.88 | $34.88 | 18,006,300 | — | — |
| 2025-04-09 | $39.20 | $39.20 | 28,303,700 | — | — |
| 2025-04-08 | $31.95 | $31.95 | 14,238,500 | — | — |
| 2025-04-07 | $35.08 | $35.08 | 18,919,300 | — | — |
| 2025-04-04 | $33.70 | $33.70 | 14,294,900 | — | — |
| 2025-04-03 | $35.56 | $35.56 | 14,923,900 | — | — |
| 2025-04-02 | $40.76 | $40.76 | 5,689,800 | — | — |
| 2025-04-01 | $40.20 | $40.20 | 7,432,500 | — | — |
| 2025-03-31 | $40.69 | $40.69 | 8,999,100 | — | — |
| 2025-03-28 | $40.94 | $40.94 | 10,439,200 | — | — |
| 2025-03-27 | $43.76 | $43.76 | 6,424,100 | — | — |
| 2025-03-26 | $45.04 | $45.04 | 8,456,700 | — | — |
| 2025-03-25 | $45.31 | $45.31 | 4,759,100 | — | — |
| 2025-03-24 | $45.68 | $45.68 | 9,943,800 | — | — |
| 2025-03-21 | $43.78 | $43.78 | 17,838,900 | — | — |
| 2025-03-20 | $43.20 | $43.20 | 6,432,200 | — | — |
| 2025-03-19 | $43.58 | $43.58 | 5,041,200 | — | — |
| 2025-03-18 | $43.42 | $43.42 | 5,278,500 | — | — |
| 2025-03-17 | $44.05 | $44.05 | 6,696,700 | — | — |
| 2025-03-14 | $43.19 | $43.19 | 6,639,800 | — | — |
| 2025-03-13 | $42.15 | $42.15 | 6,256,500 | — | — |
| 2025-03-12 | $42.85 | $42.85 | 6,693,600 | — | — |
| 2025-03-11 | $42.86 | $42.86 | 9,016,100 | — | — |
| 2025-03-10 | $44.16 | $44.16 | 10,971,100 | — | — |
| 2025-03-07 | $45.40 | $45.40 | 10,341,800 | — | — |
| 2025-03-06 | $43.88 | $43.88 | 12,563,300 | — | — |
| 2025-03-05 | $46.49 | $46.49 | 8,672,400 | — | — |
| 2025-03-04 | $44.49 | $44.49 | 10,433,100 | — | — |
| 2025-03-03 | $44.91 | $44.91 | 12,104,200 | — | — |
| 2025-02-28 | $47.05 | $47.05 | 13,110,600 | — | — |
| 2025-02-27 | $47.38 | $47.38 | 12,453,800 | — | — |
| 2025-02-26 | $50.55 | $50.55 | 9,675,300 | — | — |
| 2025-02-25 | $51.22 | $51.22 | 8,855,400 | — | — |
| 2025-02-24 | $53.40 | $53.40 | 9,153,100 | — | — |
| 2025-02-21 | $54.05 | $54.05 | 10,983,000 | — | — |
| 2025-02-20 | $55.74 | $55.74 | 9,393,400 | — | — |
| 2025-02-19 | $55.52 | $55.52 | 15,289,900 | — | — |
| 2025-02-18 | $51.95 | $51.95 | 7,766,500 | — | — |
| 2025-02-14 | $51.83 | $51.83 | 5,963,800 | — | — |
| 2025-02-13 | $50.92 | $50.92 | 7,400,100 | — | — |
| 2025-02-12 | $50.06 | $50.06 | 9,413,900 | — | — |
| 2025-02-11 | $47.93 | $47.93 | 11,150,500 | — | — |
| 2025-02-10 | $47.04 | $47.04 | 23,762,900 | — | — |
| 2025-02-07 | $51.25 | $51.25 | 13,250,600 | — | — |
| 2025-02-06 | $52.44 | $52.44 | 8,149,200 | — | — |
| 2025-02-05 | $51.72 | $51.72 | 6,142,800 | — | — |
| 2025-02-04 | $50.58 | $50.58 | 5,660,000 | — | — |
| 2025-02-03 | $50.26 | $50.26 | 8,078,700 | — | — |
| 2025-01-31 | $52.34 | $52.34 | 6,396,500 | — | — |
| 2025-01-30 | $53.27 | $53.27 | 8,385,400 | — | — |
| 2025-01-29 | $53.77 | $53.77 | 5,513,500 | — | — |
| 2025-01-28 | $53.87 | $53.87 | 10,463,100 | — | — |
| 2025-01-27 | $53.94 | $53.94 | 12,666,400 | — | — |
| 2025-01-24 | $54.50 | $54.50 | 9,237,400 | — | — |
| 2025-01-23 | $56.26 | $56.26 | 9,145,800 | — | — |
| 2025-01-22 | $56.03 | $56.03 | 8,091,800 | — | — |
| 2025-01-21 | $55.61 | $55.61 | 6,336,200 | — | — |
| 2025-01-17 | $54.63 | $54.63 | 7,298,900 | — | — |
| 2025-01-16 | $53.51 | $53.51 | 8,661,000 | — | — |
| 2025-01-15 | $55.23 | $55.23 | 7,968,400 | — | — |
| 2025-01-14 | $55.18 | $55.18 | 6,350,600 | — | — |
| 2025-01-13 | $55.87 | $55.87 | 12,195,900 | — | — |
| 2025-01-10 | $53.94 | $53.94 | 17,560,000 | — | — |
| 2025-01-08 | $58.31 | $58.31 | 14,868,300 | — | — |
| 2025-01-07 | $62.73 | $62.73 | 9,310,400 | — | — |
| 2025-01-06 | $64.51 | $64.51 | 7,368,900 | — | — |
| 2025-01-03 | $63.91 | $63.91 | 6,962,700 | — | — |
| 2025-01-02 | $61.71 | $61.71 | 7,392,700 | — | — |