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
- 2000-08-22 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 | $95.41 | $108.54 | 8,544,800 | — | — |
| 2025-12-30 | $98.00 | $111.48 | 1,297,300 | — | — |
| 2025-12-29 | $99.37 | $113.04 | 835,800 | — | — |
| 2025-12-26 | $100.80 | $114.67 | 898,300 | — | — |
| 2025-12-24 | $101.30 | $115.24 | 462,700 | — | — |
| 2025-12-23 | $101.25 | $115.18 | 875,100 | — | — |
| 2025-12-22 | $101.53 | $115.50 | 588,500 | — | — |
| 2025-12-19 | $100.64 | $114.49 | 1,921,100 | — | — |
| 2025-12-18 | $99.99 | $113.75 | 722,100 | — | — |
| 2025-12-17 | $100.19 | $113.98 | 894,400 | — | — |
| 2025-12-16 | $99.78 | $113.51 | 751,900 | — | — |
| 2025-12-15 | $100.42 | $114.24 | 1,160,300 | — | — |
| 2025-12-12 | $99.88 | $113.62 | 697,300 | — | — |
| 2025-12-11 | $101.06 | $114.97 | 899,900 | — | — |
| 2025-12-10 | $99.94 | $113.69 | 1,491,700 | — | — |
| 2025-12-09 | $96.78 | $110.10 | 847,100 | — | — |
| 2025-12-08 | $96.80 | $110.12 | 1,291,000 | — | — |
| 2025-12-05 | $95.98 | $109.19 | 789,500 | — | — |
| 2025-12-04 | $95.37 | $108.49 | 703,200 | — | — |
| 2025-12-03 | $94.10 | $107.05 | 1,076,300 | — | — |
| 2025-12-02 | $92.77 | $105.54 | 1,030,300 | — | — |
| 2025-12-01 | $93.26 | $106.09 | 870,400 | — | — |
| 2025-11-28 | $91.68 | $104.30 | 354,300 | — | — |
| 2025-11-26 | $91.92 | $104.57 | 909,500 | — | — |
| 2025-11-25 | $92.75 | $105.51 | 917,400 | — | — |
| 2025-11-24 | $90.16 | $102.57 | 701,600 | — | — |
| 2025-11-21 | $90.12 | $102.52 | 809,300 | — | — |
| 2025-11-20 | $87.33 | $99.35 | 716,700 | — | — |
| 2025-11-19 | $87.84 | $99.93 | 900,800 | — | — |
| 2025-11-18 | $86.23 | $98.10 | 979,200 | — | — |
| 2025-11-17 | $84.48 | $96.10 | 1,210,200 | — | — |
| 2025-11-14 | $89.18 | $101.45 | 1,317,200 | — | — |
| 2025-11-13 | $87.87 | $99.96 | 926,700 | — | — |
| 2025-11-12 | $88.45 | $100.62 | 1,293,400 | — | — |
| 2025-11-11 | $87.47 | $99.51 | 692,800 | — | — |
| 2025-11-10 | $86.68 | $98.61 | 867,400 | — | — |
| 2025-11-07 | $86.61 | $98.53 | 670,600 | — | — |
| 2025-11-06 | $85.40 | $96.88 | 883,100 | — | — |
| 2025-11-05 | $86.43 | $98.05 | 705,400 | — | — |
| 2025-11-04 | $85.71 | $97.23 | 780,700 | — | — |
| 2025-11-03 | $85.71 | $97.23 | 883,000 | — | — |
| 2025-10-31 | $85.21 | $96.66 | 1,038,300 | — | — |
| 2025-10-30 | $84.66 | $96.04 | 1,083,200 | — | — |
| 2025-10-29 | $84.38 | $95.72 | 1,098,000 | — | — |
| 2025-10-28 | $86.07 | $97.64 | 870,100 | — | — |
| 2025-10-27 | $86.95 | $98.64 | 1,102,700 | — | — |
| 2025-10-24 | $88.26 | $100.12 | 739,900 | — | — |
| 2025-10-23 | $86.91 | $98.59 | 916,000 | — | — |
| 2025-10-22 | $87.43 | $99.18 | 847,500 | — | — |
| 2025-10-21 | $88.43 | $100.32 | 1,089,800 | — | — |
| 2025-10-20 | $88.14 | $99.99 | 1,217,600 | — | — |
| 2025-10-17 | $87.02 | $98.72 | 2,440,500 | — | — |
| 2025-10-16 | $84.74 | $96.13 | 3,116,400 | — | — |
| 2025-10-15 | $90.09 | $102.20 | 1,714,600 | — | — |
| 2025-10-14 | $91.88 | $104.23 | 1,456,400 | — | — |
| 2025-10-13 | $88.59 | $100.50 | 1,403,500 | — | — |
| 2025-10-10 | $86.38 | $97.99 | 1,298,700 | — | — |
| 2025-10-09 | $91.18 | $103.43 | 855,200 | — | — |
| 2025-10-08 | $91.55 | $103.85 | 1,270,500 | — | — |
| 2025-10-07 | $91.92 | $104.27 | 904,200 | — | — |
| 2025-10-06 | $93.60 | $106.18 | 837,200 | — | — |
| 2025-10-03 | $93.36 | $105.91 | 920,700 | — | — |
| 2025-10-02 | $92.26 | $104.66 | 1,147,900 | — | — |
| 2025-10-01 | $93.31 | $105.85 | 1,033,700 | — | — |
| 2025-09-30 | $93.79 | $106.40 | 1,068,200 | — | — |
| 2025-09-29 | $94.48 | $107.18 | 1,123,900 | — | — |
| 2025-09-26 | $96.00 | $108.90 | 772,200 | — | — |
| 2025-09-25 | $95.21 | $108.01 | 887,800 | — | — |
| 2025-09-24 | $95.09 | $107.87 | 567,900 | — | — |
| 2025-09-23 | $95.08 | $107.86 | 491,700 | — | — |
| 2025-09-22 | $95.18 | $107.97 | 960,600 | — | — |
| 2025-09-19 | $96.02 | $108.93 | 2,081,200 | — | — |
| 2025-09-18 | $97.68 | $110.81 | 1,193,600 | — | — |
| 2025-09-17 | $96.93 | $109.96 | 1,783,800 | — | — |
| 2025-09-16 | $94.65 | $107.37 | 1,231,100 | — | — |
| 2025-09-15 | $95.36 | $108.18 | 1,335,400 | — | — |
| 2025-09-12 | $97.36 | $110.45 | 1,152,200 | — | — |
| 2025-09-11 | $97.80 | $110.94 | 1,240,200 | — | — |
| 2025-09-10 | $97.69 | $110.82 | 920,600 | — | — |
| 2025-09-09 | $97.58 | $110.69 | 762,800 | — | — |
| 2025-09-08 | $98.41 | $111.64 | 990,100 | — | — |
| 2025-09-05 | $97.37 | $110.46 | 1,155,900 | — | — |
| 2025-09-04 | $99.35 | $112.70 | 834,800 | — | — |
| 2025-09-03 | $97.48 | $110.58 | 770,700 | — | — |
| 2025-09-02 | $97.47 | $110.57 | 1,390,300 | — | — |
| 2025-08-29 | $97.22 | $110.29 | 1,267,300 | — | — |
| 2025-08-28 | $96.83 | $109.84 | 1,113,400 | — | — |
| 2025-08-27 | $96.63 | $109.62 | 1,162,700 | — | — |
| 2025-08-26 | $97.20 | $110.26 | 934,400 | — | — |
| 2025-08-25 | $96.10 | $109.02 | 865,300 | — | — |
| 2025-08-22 | $96.19 | $109.12 | 1,516,100 | — | — |
| 2025-08-21 | $92.39 | $104.81 | 1,066,700 | — | — |
| 2025-08-20 | $92.85 | $105.33 | 1,376,400 | — | — |
| 2025-08-19 | $93.11 | $105.62 | 1,452,800 | — | — |
| 2025-08-18 | $93.14 | $105.66 | 957,000 | — | — |
| 2025-08-15 | $92.23 | $104.63 | 1,200,300 | — | — |
| 2025-08-14 | $93.42 | $105.98 | 976,600 | — | — |
| 2025-08-13 | $93.28 | $105.82 | 1,276,100 | — | — |
| 2025-08-12 | $92.40 | $104.82 | 1,497,800 | — | — |
| 2025-08-11 | $89.30 | $101.30 | 1,153,200 | — | — |
| 2025-08-08 | $89.92 | $102.01 | 1,419,500 | — | — |
| 2025-08-07 | $87.76 | $99.56 | 1,542,500 | — | — |
| 2025-08-06 | $89.67 | $101.72 | 1,851,900 | — | — |
| 2025-08-05 | $89.55 | $101.59 | 2,972,100 | — | — |
| 2025-08-04 | $87.40 | $99.15 | 3,934,000 | — | — |
| 2025-08-01 | $86.13 | $97.71 | 3,218,700 | — | — |
| 2025-07-31 | $87.89 | $99.43 | 2,888,800 | — | — |
| 2025-07-30 | $90.01 | $101.83 | 1,309,000 | — | — |
| 2025-07-29 | $92.29 | $104.41 | 1,606,900 | — | — |
| 2025-07-28 | $91.85 | $103.91 | 2,431,600 | — | — |
| 2025-07-25 | $91.56 | $103.58 | 8,345,200 | — | — |
| 2025-07-24 | $104.16 | $117.84 | 1,761,000 | — | — |
| 2025-07-23 | $107.00 | $121.05 | 3,086,200 | — | — |
| 2025-07-22 | $111.80 | $126.48 | 2,349,200 | — | — |
| 2025-07-21 | $116.83 | $132.17 | 506,600 | — | — |
| 2025-07-18 | $117.04 | $132.41 | 773,200 | — | — |
| 2025-07-17 | $118.88 | $134.49 | 831,500 | — | — |
| 2025-07-16 | $116.50 | $131.80 | 1,088,800 | — | — |
| 2025-07-15 | $114.88 | $129.96 | 785,800 | — | — |
| 2025-07-14 | $119.04 | $134.67 | 453,600 | — | — |
| 2025-07-11 | $118.20 | $133.72 | 441,600 | — | — |
| 2025-07-10 | $119.63 | $135.34 | 442,000 | — | — |
| 2025-07-09 | $118.59 | $134.16 | 372,000 | — | — |
| 2025-07-08 | $118.15 | $133.66 | 455,700 | — | — |
| 2025-07-07 | $117.21 | $132.60 | 520,300 | — | — |
| 2025-07-03 | $117.83 | $133.30 | 381,900 | — | — |
| 2025-07-02 | $117.00 | $132.36 | 555,200 | — | — |
| 2025-07-01 | $114.27 | $129.27 | 903,800 | — | — |
| 2025-06-30 | $110.41 | $124.91 | 624,500 | — | — |
| 2025-06-27 | $109.56 | $123.95 | 770,600 | — | — |
| 2025-06-26 | $109.24 | $123.58 | 525,500 | — | — |
| 2025-06-25 | $106.87 | $120.90 | 486,800 | — | — |
| 2025-06-24 | $108.51 | $122.76 | 408,200 | — | — |
| 2025-06-23 | $107.54 | $121.66 | 489,100 | — | — |
| 2025-06-20 | $104.94 | $118.72 | 977,200 | — | — |
| 2025-06-18 | $103.59 | $117.19 | 435,400 | — | — |
| 2025-06-17 | $102.77 | $116.26 | 349,700 | — | — |
| 2025-06-16 | $103.50 | $117.09 | 427,600 | — | — |
| 2025-06-13 | $102.06 | $115.46 | 442,300 | — | — |
| 2025-06-12 | $105.52 | $119.38 | 402,700 | — | — |
| 2025-06-11 | $106.37 | $120.34 | 446,900 | — | — |
| 2025-06-10 | $108.39 | $122.62 | 433,600 | — | — |
| 2025-06-09 | $108.02 | $122.20 | 291,100 | — | — |
| 2025-06-06 | $108.05 | $122.24 | 296,300 | — | — |
| 2025-06-05 | $105.53 | $119.39 | 283,000 | — | — |
| 2025-06-04 | $105.80 | $119.69 | 349,900 | — | — |
| 2025-06-03 | $107.98 | $122.16 | 284,600 | — | — |
| 2025-06-02 | $106.41 | $120.38 | 348,900 | — | — |
| 2025-05-30 | $106.28 | $120.24 | 337,900 | — | — |
| 2025-05-29 | $107.25 | $121.33 | 292,700 | — | — |
| 2025-05-28 | $106.71 | $120.72 | 370,200 | — | — |
| 2025-05-27 | $108.15 | $122.35 | 245,700 | — | — |
| 2025-05-23 | $105.55 | $119.41 | 222,500 | — | — |
| 2025-05-22 | $106.04 | $119.96 | 295,600 | — | — |
| 2025-05-21 | $105.69 | $119.57 | 386,600 | — | — |
| 2025-05-20 | $109.85 | $124.27 | 326,800 | — | — |
| 2025-05-19 | $110.67 | $125.20 | 274,300 | — | — |
| 2025-05-16 | $111.36 | $125.98 | 271,200 | — | — |
| 2025-05-15 | $110.93 | $125.50 | 328,500 | — | — |
| 2025-05-14 | $111.39 | $126.02 | 378,000 | — | — |
| 2025-05-13 | $111.51 | $126.15 | 300,300 | — | — |
| 2025-05-12 | $110.91 | $125.47 | 487,000 | — | — |
| 2025-05-09 | $105.55 | $119.41 | 391,700 | — | — |
| 2025-05-08 | $107.53 | $121.65 | 552,500 | — | — |
| 2025-05-07 | $104.68 | $118.42 | 506,800 | — | — |
| 2025-05-06 | $104.22 | $117.90 | 357,600 | — | — |
| 2025-05-05 | $105.54 | $119.40 | 238,600 | — | — |
| 2025-05-02 | $105.69 | $119.57 | 403,300 | — | — |
| 2025-05-01 | $102.55 | $115.74 | 491,700 | — | — |
| 2025-04-30 | $100.24 | $113.14 | 383,600 | — | — |
| 2025-04-29 | $101.04 | $114.04 | 410,900 | — | — |
| 2025-04-28 | $100.22 | $113.11 | 383,200 | — | — |
| 2025-04-25 | $100.28 | $113.18 | 402,900 | — | — |
| 2025-04-24 | $100.35 | $113.26 | 339,800 | — | — |
| 2025-04-23 | $97.88 | $110.47 | 623,300 | — | — |
| 2025-04-22 | $96.99 | $109.47 | 404,200 | — | — |
| 2025-04-21 | $93.68 | $105.73 | 485,800 | — | — |
| 2025-04-17 | $95.11 | $107.35 | 549,200 | — | — |
| 2025-04-16 | $94.75 | $106.94 | 973,200 | — | — |
| 2025-04-15 | $94.36 | $106.50 | 1,518,600 | — | — |
| 2025-04-14 | $92.20 | $104.06 | 1,163,900 | — | — |
| 2025-04-11 | $90.04 | $101.62 | 821,800 | — | — |
| 2025-04-10 | $90.33 | $101.95 | 896,100 | — | — |
| 2025-04-09 | $96.34 | $108.73 | 1,127,800 | — | — |
| 2025-04-08 | $87.23 | $98.45 | 778,200 | — | — |
| 2025-04-07 | $87.46 | $98.71 | 983,200 | — | — |
| 2025-04-04 | $87.19 | $98.41 | 1,694,800 | — | — |
| 2025-04-03 | $91.83 | $103.64 | 1,033,600 | — | — |
| 2025-04-02 | $106.87 | $120.62 | 473,400 | — | — |
| 2025-04-01 | $104.75 | $118.23 | 559,700 | — | — |
| 2025-03-31 | $106.04 | $119.68 | 470,600 | — | — |
| 2025-03-28 | $105.06 | $118.58 | 440,900 | — | — |
| 2025-03-27 | $107.39 | $121.21 | 400,500 | — | — |
| 2025-03-26 | $108.68 | $122.66 | 361,400 | — | — |
| 2025-03-25 | $110.19 | $124.37 | 541,500 | — | — |
| 2025-03-24 | $109.82 | $123.95 | 627,200 | — | — |
| 2025-03-21 | $105.99 | $119.63 | 1,097,600 | — | — |
| 2025-03-20 | $105.53 | $119.11 | 363,700 | — | — |
| 2025-03-19 | $106.13 | $119.78 | 293,200 | — | — |
| 2025-03-18 | $104.51 | $117.96 | 394,400 | — | — |
| 2025-03-17 | $103.79 | $117.14 | 616,100 | — | — |
| 2025-03-14 | $102.82 | $116.05 | 561,000 | — | — |
| 2025-03-13 | $100.03 | $112.90 | 394,000 | — | — |
| 2025-03-12 | $101.38 | $114.42 | 460,500 | — | — |
| 2025-03-11 | $99.58 | $112.39 | 530,300 | — | — |
| 2025-03-10 | $99.42 | $112.21 | 618,500 | — | — |
| 2025-03-07 | $106.62 | $120.34 | 737,000 | — | — |
| 2025-03-06 | $106.07 | $119.72 | 646,900 | — | — |
| 2025-03-05 | $108.56 | $122.53 | 691,500 | — | — |
| 2025-03-04 | $107.30 | $121.10 | 516,500 | — | — |
| 2025-03-03 | $111.68 | $126.05 | 355,100 | — | — |
| 2025-02-28 | $114.26 | $128.96 | 428,400 | — | — |
| 2025-02-27 | $113.07 | $127.62 | 453,600 | — | — |
| 2025-02-26 | $113.41 | $128.00 | 592,700 | — | — |
| 2025-02-25 | $112.57 | $127.05 | 369,600 | — | — |
| 2025-02-24 | $113.02 | $127.56 | 409,300 | — | — |
| 2025-02-21 | $114.21 | $128.90 | 304,700 | — | — |
| 2025-02-20 | $118.28 | $133.50 | 267,900 | — | — |
| 2025-02-19 | $120.91 | $136.47 | 363,700 | — | — |
| 2025-02-18 | $121.91 | $137.59 | 622,200 | — | — |
| 2025-02-14 | $120.24 | $135.71 | 386,100 | — | — |
| 2025-02-13 | $119.85 | $135.27 | 453,400 | — | — |
| 2025-02-12 | $119.27 | $134.61 | 437,600 | — | — |
| 2025-02-11 | $123.40 | $139.28 | 373,100 | — | — |
| 2025-02-10 | $122.33 | $138.07 | 319,100 | — | — |
| 2025-02-07 | $123.76 | $139.68 | 315,400 | — | — |
| 2025-02-06 | $126.15 | $142.11 | 579,800 | — | — |
| 2025-02-05 | $125.35 | $141.21 | 427,800 | — | — |
| 2025-02-04 | $123.72 | $139.37 | 475,300 | — | — |
| 2025-02-03 | $121.84 | $137.25 | 386,900 | — | — |
| 2025-01-31 | $124.77 | $140.55 | 478,700 | — | — |
| 2025-01-30 | $125.93 | $141.86 | 828,900 | — | — |
| 2025-01-29 | $125.50 | $141.38 | 548,100 | — | — |
| 2025-01-28 | $124.51 | $140.26 | 472,100 | — | — |
| 2025-01-27 | $124.55 | $140.31 | 537,400 | — | — |
| 2025-01-24 | $123.28 | $138.88 | 365,100 | — | — |
| 2025-01-23 | $122.34 | $137.82 | 571,700 | — | — |
| 2025-01-22 | $122.04 | $137.48 | 700,000 | — | — |
| 2025-01-21 | $120.22 | $135.43 | 664,900 | — | — |
| 2025-01-17 | $119.91 | $135.08 | 842,600 | — | — |
| 2025-01-16 | $118.06 | $133.00 | 421,000 | — | — |
| 2025-01-15 | $119.96 | $135.14 | 536,300 | — | — |
| 2025-01-14 | $117.97 | $132.89 | 428,200 | — | — |
| 2025-01-13 | $113.04 | $127.34 | 416,900 | — | — |
| 2025-01-10 | $112.22 | $126.42 | 482,600 | — | — |
| 2025-01-08 | $115.49 | $130.10 | 308,500 | — | — |
| 2025-01-07 | $114.17 | $128.61 | 326,300 | — | — |
| 2025-01-06 | $115.38 | $129.98 | 549,000 | — | — |
| 2025-01-03 | $115.42 | $130.02 | 378,500 | — | — |
| 2025-01-02 | $113.52 | $127.88 | 337,600 | — | — |