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
- 2009-10-09 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 | $88.51 | $90.22 | 131,800 | — | — |
| 2025-12-30 | $87.59 | $89.28 | 136,600 | — | — |
| 2025-12-29 | $87.68 | $89.38 | 137,600 | — | — |
| 2025-12-26 | $89.23 | $90.96 | 68,800 | — | — |
| 2025-12-24 | $89.32 | $91.05 | 49,900 | — | — |
| 2025-12-23 | $88.91 | $90.63 | 108,800 | — | — |
| 2025-12-22 | $88.51 | $90.22 | 99,700 | — | — |
| 2025-12-19 | $89.65 | $91.38 | 106,300 | — | — |
| 2025-12-18 | $89.00 | $90.72 | 144,400 | — | — |
| 2025-12-17 | $87.23 | $88.92 | 131,900 | — | — |
| 2025-12-16 | $88.40 | $90.11 | 108,600 | — | — |
| 2025-12-15 | $89.41 | $91.14 | 102,700 | — | — |
| 2025-12-12 | $88.41 | $90.12 | 96,200 | — | — |
| 2025-12-11 | $89.89 | $91.63 | 90,600 | — | — |
| 2025-12-10 | $90.87 | $92.63 | 214,300 | — | — |
| 2025-12-09 | $89.50 | $91.23 | 83,400 | — | — |
| 2025-12-08 | $90.66 | $92.41 | 73,200 | — | — |
| 2025-12-05 | $90.46 | $92.21 | 204,300 | — | — |
| 2025-12-04 | $91.15 | $92.91 | 145,400 | — | — |
| 2025-12-03 | $92.27 | $94.05 | 145,300 | — | — |
| 2025-12-02 | $89.36 | $91.09 | 193,400 | — | — |
| 2025-12-01 | $90.21 | $91.95 | 175,500 | — | — |
| 2025-11-28 | $90.67 | $92.42 | 113,500 | — | — |
| 2025-11-26 | $88.78 | $90.50 | 169,800 | — | — |
| 2025-11-25 | $85.86 | $87.52 | 183,500 | — | — |
| 2025-11-24 | $86.29 | $87.96 | 167,700 | — | — |
| 2025-11-21 | $85.39 | $87.04 | 187,600 | — | — |
| 2025-11-20 | $87.44 | $89.13 | 164,100 | — | — |
| 2025-11-19 | $89.31 | $91.04 | 238,500 | — | — |
| 2025-11-18 | $88.88 | $90.60 | 199,900 | — | — |
| 2025-11-17 | $87.77 | $89.47 | 224,700 | — | — |
| 2025-11-14 | $90.07 | $91.81 | 272,100 | — | — |
| 2025-11-13 | $86.96 | $88.64 | 210,500 | — | — |
| 2025-11-12 | $89.06 | $90.78 | 291,400 | — | — |
| 2025-11-11 | $87.62 | $89.31 | 266,300 | — | — |
| 2025-11-10 | $87.21 | $88.90 | 288,500 | — | — |
| 2025-11-07 | $86.51 | $88.18 | 658,000 | — | — |
| 2025-11-06 | $87.10 | $88.78 | 203,300 | — | — |
| 2025-11-05 | $87.44 | $89.13 | 360,000 | — | — |
| 2025-11-04 | $87.48 | $89.17 | 347,200 | — | — |
| 2025-11-03 | $88.58 | $90.29 | 712,400 | — | — |
| 2025-10-31 | $85.80 | $87.46 | 674,600 | — | — |
| 2025-10-30 | $80.98 | $82.55 | 362,800 | — | — |
| 2025-10-29 | $82.46 | $84.05 | 687,200 | — | — |
| 2025-10-28 | $78.14 | $79.65 | 611,700 | — | — |
| 2025-10-27 | $77.49 | $78.99 | 2,058,600 | — | — |
| 2025-10-24 | $62.62 | $63.83 | 222,200 | — | — |
| 2025-10-23 | $62.47 | $63.68 | 433,800 | — | — |
| 2025-10-22 | $60.24 | $61.40 | 498,500 | — | — |
| 2025-10-21 | $59.30 | $60.45 | 428,800 | — | — |
| 2025-10-20 | $60.23 | $61.39 | 289,200 | — | — |
| 2025-10-17 | $63.59 | $64.82 | 218,900 | — | — |
| 2025-10-16 | $64.81 | $66.06 | 354,900 | — | — |
| 2025-10-15 | $65.92 | $67.19 | 436,000 | — | — |
| 2025-10-14 | $63.94 | $65.18 | 515,100 | — | — |
| 2025-10-13 | $67.88 | $69.19 | 336,600 | — | — |
| 2025-10-10 | $63.46 | $64.69 | 259,500 | — | — |
| 2025-10-09 | $65.57 | $66.84 | 485,300 | — | — |
| 2025-10-08 | $61.05 | $62.23 | 199,300 | — | — |
| 2025-10-07 | $59.99 | $61.15 | 175,400 | — | — |
| 2025-10-06 | $60.52 | $61.69 | 155,200 | — | — |
| 2025-10-03 | $60.80 | $61.98 | 213,000 | — | — |
| 2025-10-02 | $60.61 | $61.78 | 453,400 | — | — |
| 2025-10-01 | $58.25 | $59.38 | 506,300 | — | — |
| 2025-09-30 | $60.06 | $61.22 | 505,300 | — | — |
| 2025-09-29 | $60.40 | $61.57 | 296,700 | — | — |
| 2025-09-26 | $61.88 | $63.08 | 407,400 | — | — |
| 2025-09-25 | $63.94 | $65.18 | 238,600 | — | — |
| 2025-09-24 | $66.15 | $67.43 | 372,000 | — | — |
| 2025-09-23 | $64.79 | $66.04 | 362,700 | — | — |
| 2025-09-22 | $63.71 | $64.94 | 615,300 | — | — |
| 2025-09-19 | $57.44 | $58.55 | 771,700 | — | — |
| 2025-09-18 | $56.55 | $57.64 | 861,000 | — | — |
| 2025-09-17 | $60.06 | $61.22 | 232,000 | — | — |
| 2025-09-16 | $61.75 | $62.94 | 287,000 | — | — |
| 2025-09-15 | $59.23 | $60.38 | 369,500 | — | — |
| 2025-09-12 | $59.48 | $60.63 | 269,000 | — | — |
| 2025-09-11 | $62.17 | $63.37 | 302,600 | — | — |
| 2025-09-10 | $62.20 | $63.40 | 627,800 | — | — |
| 2025-09-09 | $58.79 | $59.93 | 782,600 | — | — |
| 2025-09-08 | $56.62 | $57.71 | 1,939,800 | — | — |
| 2025-09-05 | $67.97 | $69.28 | 361,400 | — | — |
| 2025-09-04 | $68.01 | $69.32 | 238,400 | — | — |
| 2025-09-03 | $65.92 | $67.19 | 282,600 | — | — |
| 2025-09-02 | $65.89 | $67.16 | 454,100 | — | — |
| 2025-08-29 | $67.53 | $68.84 | 138,500 | — | — |
| 2025-08-28 | $67.89 | $69.20 | 257,500 | — | — |
| 2025-08-27 | $66.30 | $67.58 | 274,200 | — | — |
| 2025-08-26 | $67.85 | $69.16 | 297,500 | — | — |
| 2025-08-25 | $66.34 | $67.62 | 720,300 | — | — |
| 2025-08-22 | $70.49 | $71.85 | 422,100 | — | — |
| 2025-08-21 | $71.22 | $72.60 | 142,000 | — | — |
| 2025-08-20 | $70.96 | $72.33 | 142,700 | — | — |
| 2025-08-19 | $70.88 | $72.25 | 207,800 | — | — |
| 2025-08-18 | $74.99 | $76.44 | 137,800 | — | — |
| 2025-08-15 | $74.32 | $75.76 | 72,800 | — | — |
| 2025-08-14 | $74.28 | $75.72 | 280,500 | — | — |
| 2025-08-13 | $76.22 | $77.69 | 156,400 | — | — |
| 2025-08-12 | $76.09 | $77.56 | 201,400 | — | — |
| 2025-08-11 | $75.58 | $77.04 | 116,300 | — | — |
| 2025-08-08 | $74.71 | $76.15 | 437,600 | — | — |
| 2025-08-07 | $77.21 | $78.70 | 588,300 | — | — |
| 2025-08-06 | $82.66 | $84.26 | 654,700 | — | — |
| 2025-08-05 | $77.52 | $79.02 | 115,800 | — | — |
| 2025-08-04 | $74.63 | $76.07 | 104,500 | — | — |
| 2025-08-01 | $74.21 | $75.64 | 167,200 | — | — |
| 2025-07-31 | $76.05 | $77.52 | 145,400 | — | — |
| 2025-07-30 | $77.99 | $79.50 | 419,400 | — | — |
| 2025-07-29 | $78.81 | $80.33 | 335,500 | — | — |
| 2025-07-28 | $74.61 | $76.05 | 265,400 | — | — |
| 2025-07-25 | $74.35 | $75.79 | 316,500 | — | — |
| 2025-07-24 | $73.97 | $75.40 | 185,700 | — | — |
| 2025-07-23 | $72.36 | $73.76 | 230,200 | — | — |
| 2025-07-22 | $69.67 | $71.02 | 216,700 | — | — |
| 2025-07-21 | $69.98 | $71.33 | 163,200 | — | — |
| 2025-07-18 | $71.31 | $72.69 | 114,800 | — | — |
| 2025-07-17 | $70.92 | $72.29 | 159,600 | — | — |
| 2025-07-16 | $70.34 | $71.70 | 159,700 | — | — |
| 2025-07-15 | $72.45 | $73.85 | 254,600 | — | — |
| 2025-07-14 | $71.02 | $72.39 | 366,000 | — | — |
| 2025-07-11 | $68.52 | $69.84 | 242,100 | — | — |
| 2025-07-10 | $70.57 | $71.93 | 246,100 | — | — |
| 2025-07-09 | $70.63 | $72.00 | 263,900 | — | — |
| 2025-07-08 | $74.83 | $76.28 | 490,200 | — | — |
| 2025-07-07 | $69.06 | $70.40 | 311,100 | — | — |
| 2025-07-03 | $71.96 | $73.35 | 82,900 | — | — |
| 2025-07-02 | $70.04 | $71.39 | 115,900 | — | — |
| 2025-07-01 | $68.77 | $70.10 | 141,000 | — | — |
| 2025-06-30 | $69.38 | $70.72 | 224,000 | — | — |
| 2025-06-27 | $70.32 | $71.68 | 86,600 | — | — |
| 2025-06-26 | $70.32 | $71.68 | 131,100 | — | — |
| 2025-06-25 | $69.89 | $71.24 | 144,700 | — | — |
| 2025-06-24 | $72.23 | $73.63 | 124,500 | — | — |
| 2025-06-23 | $70.62 | $71.99 | 167,000 | — | — |
| 2025-06-20 | $70.80 | $72.17 | 92,700 | — | — |
| 2025-06-18 | $73.20 | $74.62 | 112,300 | — | — |
| 2025-06-17 | $73.28 | $74.70 | 375,400 | — | — |
| 2025-06-16 | $73.78 | $75.21 | 69,800 | — | — |
| 2025-06-13 | $74.48 | $75.92 | 188,300 | — | — |
| 2025-06-12 | $76.50 | $77.98 | 98,000 | — | — |
| 2025-06-11 | $75.81 | $77.28 | 198,500 | — | — |
| 2025-06-10 | $76.02 | $77.49 | 224,200 | — | — |
| 2025-06-09 | $73.00 | $74.41 | 167,400 | — | — |
| 2025-06-06 | $74.31 | $75.75 | 135,600 | — | — |
| 2025-06-05 | $73.63 | $75.05 | 195,700 | — | — |
| 2025-06-04 | $71.63 | $73.01 | 231,400 | — | — |
| 2025-06-03 | $76.67 | $78.15 | 151,700 | — | — |
| 2025-06-02 | $75.17 | $76.62 | 107,200 | — | — |
| 2025-05-30 | $76.67 | $78.15 | 122,600 | — | — |
| 2025-05-29 | $78.19 | $79.70 | 134,600 | — | — |
| 2025-05-28 | $81.40 | $82.97 | 170,300 | — | — |
| 2025-05-27 | $81.28 | $82.85 | 131,200 | — | — |
| 2025-05-23 | $82.36 | $83.95 | 104,800 | — | — |
| 2025-05-22 | $81.49 | $83.07 | 189,200 | — | — |
| 2025-05-21 | $81.45 | $83.02 | 248,600 | — | — |
| 2025-05-20 | $84.76 | $86.40 | 153,400 | — | — |
| 2025-05-19 | $85.07 | $86.71 | 348,400 | — | — |
| 2025-05-16 | $82.27 | $83.86 | 168,500 | — | — |
| 2025-05-15 | $82.30 | $83.89 | 272,200 | — | — |
| 2025-05-14 | $84.10 | $85.73 | 206,700 | — | — |
| 2025-05-13 | $83.73 | $85.35 | 389,100 | — | — |
| 2025-05-12 | $81.26 | $82.83 | 481,700 | — | — |
| 2025-05-09 | $75.44 | $76.90 | 193,700 | — | — |
| 2025-05-08 | $72.36 | $73.76 | 149,800 | — | — |
| 2025-05-07 | $71.65 | $73.04 | 170,400 | — | — |
| 2025-05-06 | $71.45 | $72.83 | 145,300 | — | — |
| 2025-05-05 | $68.93 | $70.26 | 122,700 | — | — |
| 2025-05-02 | $71.22 | $72.60 | 109,300 | — | — |
| 2025-05-01 | $70.25 | $71.61 | 154,600 | — | — |
| 2025-04-30 | $70.99 | $72.36 | 204,100 | — | — |
| 2025-04-29 | $73.53 | $74.95 | 112,000 | — | — |
| 2025-04-28 | $74.03 | $75.46 | 178,900 | — | — |
| 2025-04-25 | $76.39 | $77.87 | 103,800 | — | — |
| 2025-04-24 | $76.05 | $77.52 | 153,400 | — | — |
| 2025-04-23 | $77.32 | $78.81 | 182,100 | — | — |
| 2025-04-22 | $77.30 | $78.79 | 140,900 | — | — |
| 2025-04-21 | $74.62 | $76.06 | 151,800 | — | — |
| 2025-04-17 | $78.25 | $79.76 | 155,200 | — | — |
| 2025-04-16 | $76.27 | $77.74 | 163,400 | — | — |
| 2025-04-15 | $75.22 | $76.67 | 250,500 | — | — |
| 2025-04-14 | $76.91 | $78.40 | 804,500 | — | — |
| 2025-04-11 | $69.59 | $70.94 | 210,400 | — | — |
| 2025-04-10 | $65.06 | $66.32 | 187,600 | — | — |
| 2025-04-09 | $69.57 | $70.91 | 543,800 | — | — |
| 2025-04-08 | $62.85 | $64.07 | 445,200 | — | — |
| 2025-04-07 | $64.66 | $65.91 | 539,400 | — | — |
| 2025-04-04 | $68.58 | $69.91 | 350,700 | — | — |
| 2025-04-03 | $74.74 | $76.18 | 223,300 | — | — |
| 2025-04-02 | $78.22 | $79.73 | 87,400 | — | — |
| 2025-04-01 | $78.77 | $80.29 | 120,200 | — | — |
| 2025-03-31 | $77.20 | $78.69 | 199,600 | — | — |
| 2025-03-28 | $79.45 | $80.99 | 115,100 | — | — |
| 2025-03-27 | $80.80 | $82.36 | 203,200 | — | — |
| 2025-03-26 | $81.88 | $83.46 | 121,900 | — | — |
| 2025-03-25 | $84.07 | $85.70 | 128,800 | — | — |
| 2025-03-24 | $82.48 | $84.07 | 105,300 | — | — |
| 2025-03-21 | $82.38 | $83.97 | 194,400 | — | — |
| 2025-03-20 | $79.50 | $81.04 | 135,000 | — | — |
| 2025-03-19 | $79.95 | $81.50 | 216,000 | — | — |
| 2025-03-18 | $75.90 | $77.37 | 219,800 | — | — |
| 2025-03-17 | $80.24 | $81.79 | 220,500 | — | — |
| 2025-03-14 | $82.44 | $84.03 | 169,300 | — | — |
| 2025-03-13 | $78.66 | $80.18 | 163,300 | — | — |
| 2025-03-12 | $80.46 | $82.02 | 335,500 | — | — |
| 2025-03-11 | $75.90 | $77.37 | 224,100 | — | — |
| 2025-03-10 | $74.72 | $76.16 | 209,000 | — | — |
| 2025-03-07 | $79.11 | $80.64 | 191,800 | — | — |
| 2025-03-06 | $77.90 | $79.41 | 226,000 | — | — |
| 2025-03-05 | $77.81 | $79.31 | 180,400 | — | — |
| 2025-03-04 | $75.71 | $77.17 | 127,000 | — | — |
| 2025-03-03 | $76.33 | $77.81 | 192,800 | — | — |
| 2025-02-28 | $76.81 | $78.29 | 346,900 | — | — |
| 2025-02-27 | $73.44 | $74.86 | 372,100 | — | — |
| 2025-02-26 | $77.09 | $78.58 | 180,500 | — | — |
| 2025-02-25 | $77.00 | $78.49 | 232,900 | — | — |
| 2025-02-24 | $79.32 | $80.85 | 150,400 | — | — |
| 2025-02-21 | $80.51 | $82.07 | 182,800 | — | — |
| 2025-02-20 | $81.47 | $83.05 | 152,500 | — | — |
| 2025-02-19 | $80.85 | $82.41 | 165,700 | — | — |
| 2025-02-18 | $81.11 | $82.68 | 345,700 | — | — |
| 2025-02-14 | $80.82 | $82.38 | 184,400 | — | — |
| 2025-02-13 | $80.57 | $82.13 | 184,300 | — | — |
| 2025-02-12 | $78.16 | $79.67 | 298,000 | — | — |
| 2025-02-11 | $77.26 | $78.75 | 393,800 | — | — |
| 2025-02-10 | $80.66 | $82.22 | 424,200 | — | — |
| 2025-02-07 | $80.67 | $82.23 | 355,800 | — | — |
| 2025-02-06 | $86.23 | $87.90 | 205,000 | — | — |
| 2025-02-05 | $83.00 | $84.60 | 233,400 | — | — |
| 2025-02-04 | $86.43 | $88.10 | 155,400 | — | — |
| 2025-02-03 | $85.02 | $86.66 | 297,300 | — | — |
| 2025-01-31 | $89.43 | $91.16 | 179,800 | — | — |
| 2025-01-30 | $89.75 | $91.49 | 327,000 | — | — |
| 2025-01-29 | $87.26 | $88.95 | 397,200 | — | — |
| 2025-01-28 | $81.30 | $82.87 | 656,700 | — | — |
| 2025-01-27 | $82.84 | $84.44 | 412,600 | — | — |
| 2025-01-24 | $85.64 | $87.30 | 289,400 | — | — |
| 2025-01-23 | $86.84 | $88.52 | 251,300 | — | — |
| 2025-01-22 | $87.95 | $89.65 | 169,200 | — | — |
| 2025-01-21 | $89.11 | $90.83 | 577,400 | — | — |
| 2025-01-17 | $86.01 | $87.67 | 316,400 | — | — |
| 2025-01-16 | $89.01 | $90.73 | 151,400 | — | — |
| 2025-01-15 | $92.42 | $94.21 | 240,400 | — | — |
| 2025-01-14 | $93.22 | $95.02 | 198,800 | — | — |
| 2025-01-13 | $89.58 | $91.31 | 211,500 | — | — |
| 2025-01-10 | $94.88 | $96.71 | 269,800 | — | — |
| 2025-01-08 | $92.68 | $94.47 | 328,200 | — | — |
| 2025-01-07 | $94.78 | $96.61 | 297,200 | — | — |
| 2025-01-06 | $94.14 | $95.96 | 300,000 | — | — |
| 2025-01-03 | $93.54 | $95.35 | 301,100 | — | — |
| 2025-01-02 | $93.06 | $94.86 | 411,400 | — | — |