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
- 2004-11-11 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 | $110.47 | $126.96 | 348,600 | — | — |
| 2025-12-30 | $111.68 | $128.35 | 380,000 | — | — |
| 2025-12-29 | $112.62 | $129.43 | 475,300 | — | — |
| 2025-12-26 | $112.94 | $129.80 | 233,500 | — | — |
| 2025-12-24 | $114.41 | $131.49 | 291,000 | — | — |
| 2025-12-23 | $113.34 | $130.26 | 469,500 | — | — |
| 2025-12-22 | $112.13 | $128.87 | 401,000 | — | — |
| 2025-12-19 | $110.79 | $127.33 | 1,216,400 | — | — |
| 2025-12-18 | $110.31 | $126.78 | 619,600 | — | — |
| 2025-12-17 | $108.84 | $125.09 | 709,300 | — | — |
| 2025-12-16 | $111.14 | $127.73 | 814,600 | — | — |
| 2025-12-15 | $113.48 | $130.42 | 525,400 | — | — |
| 2025-12-12 | $113.35 | $130.27 | 643,900 | — | — |
| 2025-12-11 | $115.00 | $132.17 | 844,700 | — | — |
| 2025-12-10 | $113.11 | $129.99 | 593,300 | — | — |
| 2025-12-09 | $111.14 | $127.73 | 824,400 | — | — |
| 2025-12-08 | $110.38 | $126.86 | 370,400 | — | — |
| 2025-12-05 | $112.64 | $129.45 | 924,600 | — | — |
| 2025-12-04 | $112.28 | $129.04 | 619,600 | — | — |
| 2025-12-03 | $111.46 | $128.10 | 395,200 | — | — |
| 2025-12-02 | $110.59 | $127.10 | 400,700 | — | — |
| 2025-12-01 | $111.15 | $127.74 | 530,200 | — | — |
| 2025-11-28 | $112.91 | $129.76 | 233,000 | — | — |
| 2025-11-26 | $112.66 | $129.48 | 516,500 | — | — |
| 2025-11-25 | $113.23 | $130.13 | 453,200 | — | — |
| 2025-11-24 | $111.54 | $128.19 | 728,400 | — | — |
| 2025-11-21 | $108.55 | $124.75 | 625,800 | — | — |
| 2025-11-20 | $106.57 | $122.48 | 486,400 | — | — |
| 2025-11-19 | $108.98 | $125.25 | 521,600 | — | — |
| 2025-11-18 | $107.54 | $123.59 | 453,200 | — | — |
| 2025-11-17 | $107.64 | $123.71 | 348,800 | — | — |
| 2025-11-14 | $108.59 | $124.66 | 585,400 | — | — |
| 2025-11-13 | $107.89 | $123.86 | 576,700 | — | — |
| 2025-11-12 | $111.32 | $127.80 | 697,800 | — | — |
| 2025-11-11 | $112.80 | $129.49 | 466,700 | — | — |
| 2025-11-10 | $114.47 | $131.41 | 689,300 | — | — |
| 2025-11-07 | $113.48 | $130.27 | 730,600 | — | — |
| 2025-11-06 | $114.75 | $131.73 | 718,300 | — | — |
| 2025-11-05 | $113.87 | $130.72 | 1,125,000 | — | — |
| 2025-11-04 | $108.65 | $124.73 | 929,500 | — | — |
| 2025-11-03 | $107.82 | $123.78 | 665,800 | — | — |
| 2025-10-31 | $106.37 | $122.11 | 560,400 | — | — |
| 2025-10-30 | $105.11 | $120.67 | 755,100 | — | — |
| 2025-10-29 | $107.26 | $123.13 | 609,300 | — | — |
| 2025-10-28 | $106.29 | $122.02 | 385,000 | — | — |
| 2025-10-27 | $106.62 | $122.40 | 374,400 | — | — |
| 2025-10-24 | $106.34 | $122.08 | 300,900 | — | — |
| 2025-10-23 | $104.68 | $120.17 | 339,400 | — | — |
| 2025-10-22 | $104.12 | $119.53 | 671,300 | — | — |
| 2025-10-21 | $105.46 | $121.07 | 606,800 | — | — |
| 2025-10-20 | $109.85 | $126.11 | 499,600 | — | — |
| 2025-10-17 | $108.69 | $124.78 | 1,033,900 | — | — |
| 2025-10-16 | $110.44 | $126.78 | 745,400 | — | — |
| 2025-10-15 | $109.21 | $125.37 | 820,400 | — | — |
| 2025-10-14 | $108.23 | $124.25 | 515,600 | — | — |
| 2025-10-13 | $107.29 | $123.17 | 529,300 | — | — |
| 2025-10-10 | $103.96 | $119.35 | 724,200 | — | — |
| 2025-10-09 | $106.64 | $122.42 | 579,000 | — | — |
| 2025-10-08 | $106.95 | $122.78 | 630,900 | — | — |
| 2025-10-07 | $104.82 | $120.33 | 614,700 | — | — |
| 2025-10-06 | $104.13 | $119.54 | 703,700 | — | — |
| 2025-10-03 | $101.30 | $116.29 | 519,500 | — | — |
| 2025-10-02 | $99.93 | $114.72 | 453,200 | — | — |
| 2025-10-01 | $100.32 | $115.17 | 934,200 | — | — |
| 2025-09-30 | $96.25 | $110.49 | 519,100 | — | — |
| 2025-09-29 | $95.56 | $109.70 | 488,000 | — | — |
| 2025-09-26 | $94.87 | $108.91 | 404,400 | — | — |
| 2025-09-25 | $93.71 | $107.58 | 463,900 | — | — |
| 2025-09-24 | $92.84 | $106.58 | 334,100 | — | — |
| 2025-09-23 | $93.78 | $107.66 | 407,200 | — | — |
| 2025-09-22 | $92.67 | $106.38 | 497,200 | — | — |
| 2025-09-19 | $92.49 | $106.18 | 1,097,600 | — | — |
| 2025-09-18 | $94.00 | $107.91 | 503,200 | — | — |
| 2025-09-17 | $92.54 | $106.24 | 829,000 | — | — |
| 2025-09-16 | $91.05 | $104.53 | 359,100 | — | — |
| 2025-09-15 | $91.75 | $105.33 | 380,400 | — | — |
| 2025-09-12 | $91.45 | $104.98 | 250,500 | — | — |
| 2025-09-11 | $91.92 | $105.52 | 394,900 | — | — |
| 2025-09-10 | $91.05 | $104.53 | 423,900 | — | — |
| 2025-09-09 | $90.26 | $103.62 | 379,100 | — | — |
| 2025-09-08 | $90.62 | $104.03 | 402,800 | — | — |
| 2025-09-05 | $91.10 | $104.58 | 369,800 | — | — |
| 2025-09-04 | $91.70 | $105.27 | 395,800 | — | — |
| 2025-09-03 | $91.17 | $104.66 | 482,700 | — | — |
| 2025-09-02 | $90.97 | $104.43 | 608,700 | — | — |
| 2025-08-29 | $91.89 | $105.49 | 737,700 | — | — |
| 2025-08-28 | $92.97 | $106.73 | 440,000 | — | — |
| 2025-08-27 | $92.31 | $105.97 | 562,000 | — | — |
| 2025-08-26 | $91.58 | $105.13 | 796,100 | — | — |
| 2025-08-25 | $92.65 | $106.36 | 541,500 | — | — |
| 2025-08-22 | $94.85 | $108.89 | 584,700 | — | — |
| 2025-08-21 | $92.60 | $106.30 | 329,900 | — | — |
| 2025-08-20 | $92.28 | $105.94 | 573,000 | — | — |
| 2025-08-19 | $92.79 | $106.38 | 795,100 | — | — |
| 2025-08-18 | $92.02 | $105.50 | 942,600 | — | — |
| 2025-08-15 | $89.75 | $102.90 | 605,000 | — | — |
| 2025-08-14 | $88.36 | $101.31 | 507,400 | — | — |
| 2025-08-13 | $89.49 | $102.60 | 493,000 | — | — |
| 2025-08-12 | $88.87 | $101.89 | 453,700 | — | — |
| 2025-08-11 | $87.55 | $100.38 | 475,500 | — | — |
| 2025-08-08 | $86.68 | $99.38 | 405,400 | — | — |
| 2025-08-07 | $87.33 | $100.12 | 711,200 | — | — |
| 2025-08-06 | $85.20 | $97.68 | 792,200 | — | — |
| 2025-08-05 | $85.23 | $97.72 | 843,900 | — | — |
| 2025-08-04 | $88.38 | $101.33 | 447,700 | — | — |
| 2025-08-01 | $88.71 | $101.71 | 442,400 | — | — |
| 2025-07-31 | $89.41 | $102.51 | 470,500 | — | — |
| 2025-07-30 | $89.43 | $102.53 | 584,800 | — | — |
| 2025-07-29 | $88.15 | $101.07 | 413,800 | — | — |
| 2025-07-28 | $88.39 | $101.34 | 347,200 | — | — |
| 2025-07-25 | $89.48 | $102.59 | 311,500 | — | — |
| 2025-07-24 | $89.09 | $102.14 | 446,000 | — | — |
| 2025-07-23 | $90.41 | $103.66 | 396,000 | — | — |
| 2025-07-22 | $90.38 | $103.62 | 425,100 | — | — |
| 2025-07-21 | $89.60 | $102.73 | 307,600 | — | — |
| 2025-07-18 | $89.83 | $102.99 | 560,700 | — | — |
| 2025-07-17 | $88.32 | $101.26 | 573,600 | — | — |
| 2025-07-16 | $87.46 | $100.27 | 500,100 | — | — |
| 2025-07-15 | $86.76 | $99.47 | 407,900 | — | — |
| 2025-07-14 | $87.54 | $100.37 | 533,600 | — | — |
| 2025-07-11 | $87.85 | $100.72 | 528,200 | — | — |
| 2025-07-10 | $88.55 | $101.52 | 428,300 | — | — |
| 2025-07-09 | $88.14 | $101.05 | 643,800 | — | — |
| 2025-07-08 | $86.45 | $99.12 | 533,100 | — | — |
| 2025-07-07 | $87.04 | $99.79 | 562,000 | — | — |
| 2025-07-03 | $87.71 | $100.56 | 468,400 | — | — |
| 2025-07-02 | $84.64 | $97.04 | 675,800 | — | — |
| 2025-07-01 | $84.76 | $97.18 | 598,400 | — | — |
| 2025-06-30 | $83.76 | $96.03 | 555,700 | — | — |
| 2025-06-27 | $84.15 | $96.48 | 1,168,400 | — | — |
| 2025-06-26 | $85.40 | $97.91 | 397,200 | — | — |
| 2025-06-25 | $85.35 | $97.85 | 516,600 | — | — |
| 2025-06-24 | $86.29 | $98.93 | 504,800 | — | — |
| 2025-06-23 | $86.59 | $99.28 | 881,500 | — | — |
| 2025-06-20 | $84.17 | $96.50 | 1,344,300 | — | — |
| 2025-06-18 | $84.96 | $97.41 | 1,108,600 | — | — |
| 2025-06-17 | $80.12 | $91.86 | 645,400 | — | — |
| 2025-06-16 | $80.04 | $91.77 | 365,000 | — | — |
| 2025-06-13 | $78.94 | $90.51 | 307,900 | — | — |
| 2025-06-12 | $79.15 | $90.75 | 321,700 | — | — |
| 2025-06-11 | $79.70 | $91.38 | 503,100 | — | — |
| 2025-06-10 | $79.00 | $90.57 | 493,100 | — | — |
| 2025-06-09 | $77.83 | $89.23 | 387,800 | — | — |
| 2025-06-06 | $77.77 | $89.16 | 578,300 | — | — |
| 2025-06-05 | $75.12 | $86.13 | 479,200 | — | — |
| 2025-06-04 | $74.20 | $85.07 | 258,500 | — | — |
| 2025-06-03 | $75.17 | $86.18 | 373,300 | — | — |
| 2025-06-02 | $73.75 | $84.56 | 324,100 | — | — |
| 2025-05-30 | $74.33 | $85.22 | 478,800 | — | — |
| 2025-05-29 | $73.64 | $84.43 | 404,800 | — | — |
| 2025-05-28 | $72.53 | $83.16 | 366,400 | — | — |
| 2025-05-27 | $72.39 | $83.00 | 325,900 | — | — |
| 2025-05-23 | $71.53 | $82.01 | 306,800 | — | — |
| 2025-05-22 | $70.95 | $81.35 | 342,800 | — | — |
| 2025-05-21 | $72.76 | $83.42 | 349,800 | — | — |
| 2025-05-20 | $73.87 | $84.56 | 276,700 | — | — |
| 2025-05-19 | $75.25 | $86.13 | 408,900 | — | — |
| 2025-05-16 | $74.98 | $85.83 | 433,600 | — | — |
| 2025-05-15 | $75.16 | $86.03 | 372,900 | — | — |
| 2025-05-14 | $73.04 | $83.61 | 519,700 | — | — |
| 2025-05-13 | $73.38 | $83.99 | 461,500 | — | — |
| 2025-05-12 | $74.07 | $84.78 | 477,800 | — | — |
| 2025-05-09 | $74.83 | $85.65 | 321,900 | — | — |
| 2025-05-08 | $74.11 | $84.83 | 574,400 | — | — |
| 2025-05-07 | $72.31 | $82.77 | 432,600 | — | — |
| 2025-05-06 | $72.03 | $82.45 | 368,200 | — | — |
| 2025-05-05 | $71.17 | $81.46 | 347,600 | — | — |
| 2025-05-02 | $72.21 | $82.66 | 289,700 | — | — |
| 2025-05-01 | $71.81 | $82.20 | 369,500 | — | — |
| 2025-04-30 | $72.60 | $83.10 | 935,800 | — | — |
| 2025-04-29 | $73.56 | $84.20 | 375,400 | — | — |
| 2025-04-28 | $73.22 | $83.81 | 238,500 | — | — |
| 2025-04-25 | $73.16 | $83.74 | 264,000 | — | — |
| 2025-04-24 | $72.72 | $83.24 | 396,400 | — | — |
| 2025-04-23 | $71.64 | $82.00 | 380,100 | — | — |
| 2025-04-22 | $72.50 | $82.99 | 542,900 | — | — |
| 2025-04-21 | $70.77 | $81.01 | 292,100 | — | — |
| 2025-04-17 | $71.59 | $81.95 | 514,000 | — | — |
| 2025-04-16 | $70.35 | $80.53 | 394,300 | — | — |
| 2025-04-15 | $71.08 | $81.36 | 398,800 | — | — |
| 2025-04-14 | $70.49 | $80.69 | 512,200 | — | — |
| 2025-04-11 | $70.03 | $80.16 | 542,300 | — | — |
| 2025-04-10 | $68.53 | $78.44 | 442,000 | — | — |
| 2025-04-09 | $69.45 | $79.50 | 798,600 | — | — |
| 2025-04-08 | $66.40 | $76.00 | 724,200 | — | — |
| 2025-04-07 | $68.27 | $78.15 | 909,500 | — | — |
| 2025-04-04 | $68.34 | $78.23 | 781,300 | — | — |
| 2025-04-03 | $70.82 | $81.06 | 612,800 | — | — |
| 2025-04-02 | $71.29 | $81.60 | 321,000 | — | — |
| 2025-04-01 | $70.77 | $81.01 | 385,700 | — | — |
| 2025-03-31 | $70.77 | $81.01 | 469,100 | — | — |
| 2025-03-28 | $70.57 | $80.78 | 316,700 | — | — |
| 2025-03-27 | $70.11 | $80.25 | 295,400 | — | — |
| 2025-03-26 | $69.81 | $79.91 | 650,800 | — | — |
| 2025-03-25 | $71.22 | $81.52 | 502,400 | — | — |
| 2025-03-24 | $71.15 | $81.44 | 549,200 | — | — |
| 2025-03-21 | $71.64 | $82.00 | 890,900 | — | — |
| 2025-03-20 | $72.02 | $82.44 | 388,600 | — | — |
| 2025-03-19 | $71.76 | $82.14 | 431,400 | — | — |
| 2025-03-18 | $72.10 | $82.53 | 384,800 | — | — |
| 2025-03-17 | $72.70 | $83.22 | 342,600 | — | — |
| 2025-03-14 | $71.85 | $82.24 | 286,200 | — | — |
| 2025-03-13 | $71.49 | $81.83 | 456,200 | — | — |
| 2025-03-12 | $71.10 | $81.38 | 441,600 | — | — |
| 2025-03-11 | $71.10 | $81.25 | 473,500 | — | — |
| 2025-03-10 | $72.93 | $83.34 | 1,401,200 | — | — |
| 2025-03-07 | $70.64 | $80.72 | 606,200 | — | — |
| 2025-03-06 | $69.38 | $79.28 | 437,600 | — | — |
| 2025-03-05 | $69.47 | $79.38 | 442,600 | — | — |
| 2025-03-04 | $69.61 | $79.54 | 496,300 | — | — |
| 2025-03-03 | $68.73 | $78.54 | 459,400 | — | — |
| 2025-02-28 | $69.84 | $79.81 | 593,900 | — | — |
| 2025-02-27 | $68.94 | $78.78 | 696,400 | — | — |
| 2025-02-26 | $68.29 | $78.04 | 662,300 | — | — |
| 2025-02-25 | $68.51 | $78.29 | 421,600 | — | — |
| 2025-02-24 | $68.63 | $78.42 | 452,400 | — | — |
| 2025-02-21 | $68.82 | $78.64 | 518,400 | — | — |
| 2025-02-20 | $69.29 | $79.18 | 945,000 | — | — |
| 2025-02-19 | $66.03 | $75.45 | 468,000 | — | — |
| 2025-02-18 | $65.50 | $74.85 | 485,300 | — | — |
| 2025-02-14 | $63.15 | $72.16 | 302,900 | — | — |
| 2025-02-13 | $62.89 | $71.87 | 446,900 | — | — |
| 2025-02-12 | $63.37 | $72.41 | 413,200 | — | — |
| 2025-02-11 | $63.44 | $72.49 | 330,600 | — | — |
| 2025-02-10 | $63.95 | $73.08 | 529,300 | — | — |
| 2025-02-07 | $64.02 | $73.16 | 361,200 | — | — |
| 2025-02-06 | $64.21 | $73.37 | 377,900 | — | — |
| 2025-02-05 | $64.38 | $73.57 | 486,100 | — | — |
| 2025-02-04 | $62.70 | $71.65 | 409,800 | — | — |
| 2025-02-03 | $62.47 | $71.39 | 495,500 | — | — |
| 2025-01-31 | $64.15 | $73.31 | 734,200 | — | — |
| 2025-01-30 | $64.25 | $73.42 | 511,400 | — | — |
| 2025-01-29 | $63.39 | $72.44 | 472,700 | — | — |
| 2025-01-28 | $62.51 | $71.43 | 550,200 | — | — |
| 2025-01-27 | $64.61 | $73.83 | 768,600 | — | — |
| 2025-01-24 | $65.28 | $74.60 | 466,600 | — | — |
| 2025-01-23 | $65.52 | $74.87 | 547,300 | — | — |
| 2025-01-22 | $64.45 | $73.65 | 686,000 | — | — |
| 2025-01-21 | $66.45 | $75.93 | 483,700 | — | — |
| 2025-01-17 | $67.10 | $76.68 | 565,300 | — | — |
| 2025-01-16 | $67.61 | $77.26 | 400,100 | — | — |
| 2025-01-15 | $67.24 | $76.84 | 616,400 | — | — |
| 2025-01-14 | $66.10 | $75.53 | 498,100 | — | — |
| 2025-01-13 | $66.47 | $75.96 | 805,700 | — | — |
| 2025-01-10 | $65.73 | $75.11 | 589,900 | — | — |
| 2025-01-08 | $68.56 | $78.34 | 514,800 | — | — |
| 2025-01-07 | $69.92 | $79.90 | 632,500 | — | — |
| 2025-01-06 | $68.83 | $78.65 | 680,900 | — | — |
| 2025-01-03 | $68.91 | $78.74 | 698,700 | — | — |
| 2025-01-02 | $69.13 | $79.00 | 436,100 | — | — |