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
- 2005-06-30 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 | $92.70 | $130.60 | 236,700 | — | — |
| 2025-12-30 | $90.46 | $127.45 | 149,500 | — | — |
| 2025-12-29 | $89.13 | $125.57 | 172,600 | — | — |
| 2025-12-26 | $90.23 | $127.12 | 153,700 | — | — |
| 2025-12-24 | $89.08 | $125.50 | 109,100 | — | — |
| 2025-12-23 | $89.63 | $126.28 | 174,400 | — | — |
| 2025-12-22 | $89.55 | $126.17 | 207,800 | — | — |
| 2025-12-19 | $88.75 | $125.04 | 290,400 | — | — |
| 2025-12-18 | $86.56 | $121.95 | 597,300 | — | — |
| 2025-12-17 | $84.54 | $119.11 | 279,200 | — | — |
| 2025-12-16 | $85.50 | $120.46 | 316,400 | — | — |
| 2025-12-15 | $87.07 | $122.67 | 207,500 | — | — |
| 2025-12-12 | $87.71 | $123.57 | 612,200 | — | — |
| 2025-12-11 | $93.26 | $131.39 | 267,300 | — | — |
| 2025-12-10 | $95.72 | $134.86 | 165,600 | — | — |
| 2025-12-09 | $94.57 | $133.24 | 162,800 | — | — |
| 2025-12-08 | $92.85 | $130.82 | 283,600 | — | — |
| 2025-12-05 | $92.21 | $129.91 | 243,600 | — | — |
| 2025-12-04 | $91.02 | $128.24 | 325,300 | — | — |
| 2025-12-03 | $90.95 | $128.14 | 379,300 | — | — |
| 2025-12-02 | $88.63 | $124.87 | 218,100 | — | — |
| 2025-12-01 | $88.71 | $124.98 | 312,000 | — | — |
| 2025-11-28 | $88.96 | $125.34 | 99,200 | — | — |
| 2025-11-26 | $87.58 | $123.39 | 301,700 | — | — |
| 2025-11-25 | $84.71 | $119.35 | 377,300 | — | — |
| 2025-11-24 | $83.84 | $118.12 | 326,200 | — | — |
| 2025-11-21 | $81.04 | $114.18 | 771,500 | — | — |
| 2025-11-20 | $80.16 | $112.94 | 552,600 | — | — |
| 2025-11-19 | $84.80 | $119.47 | 305,000 | — | — |
| 2025-11-18 | $84.54 | $119.11 | 423,600 | — | — |
| 2025-11-17 | $85.47 | $120.42 | 285,100 | — | — |
| 2025-11-14 | $86.74 | $122.21 | 560,600 | — | — |
| 2025-11-13 | $86.60 | $121.31 | 462,200 | — | — |
| 2025-11-12 | $91.26 | $127.83 | 363,600 | — | — |
| 2025-11-11 | $93.21 | $130.56 | 200,800 | — | — |
| 2025-11-10 | $94.45 | $132.30 | 502,800 | — | — |
| 2025-11-07 | $93.71 | $131.27 | 339,900 | — | — |
| 2025-11-06 | $95.37 | $133.59 | 471,300 | — | — |
| 2025-11-05 | $98.76 | $138.34 | 788,100 | — | — |
| 2025-11-04 | $92.29 | $129.28 | 477,800 | — | — |
| 2025-11-03 | $97.66 | $136.80 | 590,300 | — | — |
| 2025-10-31 | $98.11 | $137.43 | 870,500 | — | — |
| 2025-10-30 | $99.96 | $140.02 | 822,500 | — | — |
| 2025-10-29 | $100.60 | $140.92 | 346,600 | — | — |
| 2025-10-28 | $100.45 | $140.71 | 478,000 | — | — |
| 2025-10-27 | $102.97 | $144.24 | 631,300 | — | — |
| 2025-10-24 | $99.13 | $138.86 | 353,500 | — | — |
| 2025-10-23 | $95.03 | $133.11 | 131,500 | — | — |
| 2025-10-22 | $92.19 | $129.14 | 300,200 | — | — |
| 2025-10-21 | $94.10 | $131.81 | 213,500 | — | — |
| 2025-10-20 | $96.13 | $134.65 | 178,900 | — | — |
| 2025-10-17 | $94.14 | $131.87 | 359,000 | — | — |
| 2025-10-16 | $92.36 | $129.37 | 387,700 | — | — |
| 2025-10-15 | $92.65 | $129.78 | 379,900 | — | — |
| 2025-10-14 | $88.74 | $124.30 | 338,300 | — | — |
| 2025-10-13 | $89.77 | $125.75 | 356,600 | — | — |
| 2025-10-10 | $85.80 | $120.19 | 847,600 | — | — |
| 2025-10-09 | $94.17 | $131.91 | 355,900 | — | — |
| 2025-10-08 | $93.86 | $131.48 | 744,400 | — | — |
| 2025-10-07 | $94.45 | $132.30 | 441,400 | — | — |
| 2025-10-06 | $99.99 | $140.06 | 622,500 | — | — |
| 2025-10-03 | $98.85 | $138.46 | 565,900 | — | — |
| 2025-10-02 | $102.07 | $142.98 | 777,900 | — | — |
| 2025-10-01 | $97.30 | $136.29 | 309,800 | — | — |
| 2025-09-30 | $94.81 | $132.81 | 216,800 | — | — |
| 2025-09-29 | $93.79 | $131.38 | 295,300 | — | — |
| 2025-09-26 | $90.59 | $126.89 | 168,900 | — | — |
| 2025-09-25 | $90.31 | $126.50 | 523,900 | — | — |
| 2025-09-24 | $92.44 | $129.49 | 344,500 | — | — |
| 2025-09-23 | $91.35 | $127.96 | 566,800 | — | — |
| 2025-09-22 | $95.06 | $133.16 | 414,900 | — | — |
| 2025-09-19 | $92.37 | $129.39 | 350,300 | — | — |
| 2025-09-18 | $91.37 | $127.99 | 464,600 | — | — |
| 2025-09-17 | $88.46 | $123.91 | 328,800 | — | — |
| 2025-09-16 | $90.29 | $126.47 | 258,700 | — | — |
| 2025-09-15 | $90.01 | $126.08 | 191,100 | — | — |
| 2025-09-12 | $88.73 | $124.29 | 303,800 | — | — |
| 2025-09-11 | $89.08 | $124.78 | 1,014,500 | — | — |
| 2025-09-10 | $83.70 | $117.24 | 165,900 | — | — |
| 2025-09-09 | $83.91 | $117.54 | 246,900 | — | — |
| 2025-09-08 | $84.85 | $118.85 | 249,100 | — | — |
| 2025-09-05 | $82.38 | $115.39 | 326,900 | — | — |
| 2025-09-04 | $81.17 | $113.70 | 135,800 | — | — |
| 2025-09-03 | $79.49 | $111.35 | 267,000 | — | — |
| 2025-09-02 | $79.80 | $111.78 | 227,900 | — | — |
| 2025-08-29 | $79.68 | $111.61 | 329,200 | — | — |
| 2025-08-28 | $82.75 | $115.91 | 427,600 | — | — |
| 2025-08-27 | $78.57 | $110.06 | 100,700 | — | — |
| 2025-08-26 | $79.00 | $110.66 | 218,300 | — | — |
| 2025-08-25 | $77.68 | $108.81 | 153,500 | — | — |
| 2025-08-22 | $76.43 | $107.06 | 123,000 | — | — |
| 2025-08-21 | $74.20 | $103.94 | 153,000 | — | — |
| 2025-08-20 | $74.14 | $103.85 | 234,300 | — | — |
| 2025-08-19 | $73.66 | $103.18 | 193,800 | — | — |
| 2025-08-18 | $75.19 | $105.32 | 196,200 | — | — |
| 2025-08-15 | $73.67 | $103.19 | 185,400 | — | — |
| 2025-08-14 | $75.48 | $105.73 | 188,300 | — | — |
| 2025-08-13 | $76.64 | $107.35 | 488,500 | — | — |
| 2025-08-12 | $77.40 | $108.42 | 151,400 | — | — |
| 2025-08-11 | $75.04 | $105.11 | 185,900 | — | — |
| 2025-08-08 | $76.38 | $106.99 | 257,900 | — | — |
| 2025-08-07 | $74.50 | $104.36 | 245,400 | — | — |
| 2025-08-06 | $76.59 | $106.58 | 268,000 | — | — |
| 2025-08-05 | $74.76 | $104.04 | 427,800 | — | — |
| 2025-08-04 | $76.51 | $106.47 | 311,100 | — | — |
| 2025-08-01 | $76.42 | $106.35 | 447,200 | — | — |
| 2025-07-31 | $76.54 | $106.51 | 1,387,800 | — | — |
| 2025-07-30 | $76.64 | $106.65 | 592,500 | — | — |
| 2025-07-29 | $77.43 | $107.75 | 454,400 | — | — |
| 2025-07-28 | $75.79 | $105.47 | 356,300 | — | — |
| 2025-07-25 | $72.80 | $101.31 | 216,400 | — | — |
| 2025-07-24 | $73.84 | $102.76 | 250,700 | — | — |
| 2025-07-23 | $73.20 | $101.87 | 219,900 | — | — |
| 2025-07-22 | $71.86 | $100.00 | 272,600 | — | — |
| 2025-07-21 | $74.67 | $103.91 | 239,500 | — | — |
| 2025-07-18 | $73.32 | $102.03 | 188,900 | — | — |
| 2025-07-17 | $73.16 | $101.81 | 148,100 | — | — |
| 2025-07-16 | $71.34 | $99.28 | 630,700 | — | — |
| 2025-07-15 | $71.17 | $99.04 | 193,300 | — | — |
| 2025-07-14 | $72.41 | $100.77 | 422,700 | — | — |
| 2025-07-11 | $73.47 | $102.24 | 267,100 | — | — |
| 2025-07-10 | $74.83 | $104.13 | 167,000 | — | — |
| 2025-07-09 | $74.71 | $103.97 | 416,400 | — | — |
| 2025-07-08 | $72.34 | $100.67 | 235,400 | — | — |
| 2025-07-07 | $73.80 | $102.70 | 264,100 | — | — |
| 2025-07-03 | $74.81 | $104.11 | 147,100 | — | — |
| 2025-07-02 | $73.99 | $102.97 | 277,500 | — | — |
| 2025-07-01 | $74.29 | $103.38 | 328,800 | — | — |
| 2025-06-30 | $75.17 | $104.61 | 355,600 | — | — |
| 2025-06-27 | $75.77 | $105.44 | 721,900 | — | — |
| 2025-06-26 | $73.14 | $101.78 | 327,700 | — | — |
| 2025-06-25 | $71.46 | $99.44 | 355,500 | — | — |
| 2025-06-24 | $72.32 | $100.64 | 319,300 | — | — |
| 2025-06-23 | $70.02 | $97.44 | 231,600 | — | — |
| 2025-06-20 | $69.96 | $97.36 | 290,900 | — | — |
| 2025-06-18 | $71.49 | $99.49 | 456,900 | — | — |
| 2025-06-17 | $68.41 | $95.20 | 322,000 | — | — |
| 2025-06-16 | $69.80 | $97.13 | 418,700 | — | — |
| 2025-06-13 | $66.96 | $93.18 | 193,600 | — | — |
| 2025-06-12 | $67.47 | $93.89 | 155,800 | — | — |
| 2025-06-11 | $66.99 | $93.22 | 307,900 | — | — |
| 2025-06-10 | $67.01 | $93.25 | 421,100 | — | — |
| 2025-06-09 | $67.29 | $93.64 | 343,200 | — | — |
| 2025-06-06 | $67.08 | $93.35 | 398,800 | — | — |
| 2025-06-05 | $66.48 | $92.51 | 482,400 | — | — |
| 2025-06-04 | $65.64 | $91.35 | 385,000 | — | — |
| 2025-06-03 | $64.99 | $90.44 | 405,500 | — | — |
| 2025-06-02 | $63.56 | $88.45 | 396,100 | — | — |
| 2025-05-30 | $61.20 | $85.17 | 522,600 | — | — |
| 2025-05-29 | $63.03 | $87.71 | 411,300 | — | — |
| 2025-05-28 | $62.28 | $86.67 | 442,100 | — | — |
| 2025-05-27 | $63.58 | $88.48 | 398,300 | — | — |
| 2025-05-23 | $63.70 | $88.65 | 470,700 | — | — |
| 2025-05-22 | $65.07 | $90.55 | 521,300 | — | — |
| 2025-05-21 | $64.71 | $90.05 | 491,000 | — | — |
| 2025-05-20 | $65.10 | $90.59 | 655,700 | — | — |
| 2025-05-19 | $64.15 | $89.27 | 1,019,200 | — | — |
| 2025-05-16 | $63.21 | $87.96 | 1,207,500 | — | — |
| 2025-05-15 | $61.17 | $85.12 | 967,900 | — | — |
| 2025-05-14 | $58.23 | $81.03 | 550,000 | — | — |
| 2025-05-13 | $57.42 | $79.91 | 716,400 | — | — |
| 2025-05-12 | $57.07 | $79.42 | 642,800 | — | — |
| 2025-05-09 | $53.54 | $74.51 | 307,700 | — | — |
| 2025-05-08 | $52.79 | $73.46 | 365,500 | — | — |
| 2025-05-07 | $53.35 | $73.55 | 271,200 | — | — |
| 2025-05-06 | $52.49 | $72.36 | 410,400 | — | — |
| 2025-05-05 | $52.70 | $72.65 | 732,900 | — | — |
| 2025-05-02 | $53.51 | $73.77 | 744,200 | — | — |
| 2025-05-01 | $50.33 | $69.38 | 805,300 | — | — |
| 2025-04-30 | $49.50 | $68.24 | 1,495,100 | — | — |
| 2025-04-29 | $45.16 | $62.26 | 659,400 | — | — |
| 2025-04-28 | $44.49 | $61.33 | 253,000 | — | — |
| 2025-04-25 | $45.11 | $62.19 | 343,700 | — | — |
| 2025-04-24 | $44.06 | $60.74 | 362,400 | — | — |
| 2025-04-23 | $41.75 | $57.56 | 499,500 | — | — |
| 2025-04-22 | $39.40 | $54.32 | 753,800 | — | — |
| 2025-04-21 | $38.95 | $53.70 | 672,500 | — | — |
| 2025-04-17 | $39.22 | $54.07 | 327,500 | — | — |
| 2025-04-16 | $39.84 | $54.92 | 495,300 | — | — |
| 2025-04-15 | $41.36 | $57.02 | 490,500 | — | — |
| 2025-04-14 | $41.56 | $57.29 | 719,100 | — | — |
| 2025-04-11 | $40.45 | $55.76 | 421,900 | — | — |
| 2025-04-10 | $39.62 | $54.62 | 402,500 | — | — |
| 2025-04-09 | $42.35 | $58.38 | 1,145,900 | — | — |
| 2025-04-08 | $38.97 | $53.72 | 411,500 | — | — |
| 2025-04-07 | $41.79 | $57.61 | 449,600 | — | — |
| 2025-04-04 | $41.12 | $56.69 | 707,700 | — | — |
| 2025-04-03 | $44.09 | $60.78 | 1,123,100 | — | — |
| 2025-04-02 | $51.61 | $71.15 | 186,000 | — | — |
| 2025-04-01 | $50.99 | $70.29 | 227,200 | — | — |
| 2025-03-31 | $50.56 | $69.70 | 248,800 | — | — |
| 2025-03-28 | $50.73 | $69.93 | 286,200 | — | — |
| 2025-03-27 | $51.62 | $71.16 | 281,600 | — | — |
| 2025-03-26 | $53.08 | $73.17 | 252,600 | — | — |
| 2025-03-25 | $54.76 | $75.49 | 333,800 | — | — |
| 2025-03-24 | $56.50 | $77.89 | 284,200 | — | — |
| 2025-03-21 | $55.80 | $76.92 | 435,900 | — | — |
| 2025-03-20 | $55.92 | $77.09 | 434,200 | — | — |
| 2025-03-19 | $56.58 | $78.00 | 1,108,600 | — | — |
| 2025-03-18 | $54.48 | $75.10 | 393,300 | — | — |
| 2025-03-17 | $53.33 | $73.52 | 201,400 | — | — |
| 2025-03-14 | $53.02 | $73.09 | 190,500 | — | — |
| 2025-03-13 | $51.45 | $70.93 | 229,700 | — | — |
| 2025-03-12 | $52.11 | $71.84 | 371,500 | — | — |
| 2025-03-11 | $52.80 | $72.79 | 851,700 | — | — |
| 2025-03-10 | $49.58 | $68.35 | 618,300 | — | — |
| 2025-03-07 | $52.76 | $72.73 | 220,700 | — | — |
| 2025-03-06 | $52.68 | $72.62 | 533,700 | — | — |
| 2025-03-05 | $55.38 | $76.35 | 323,200 | — | — |
| 2025-03-04 | $54.35 | $74.93 | 469,000 | — | — |
| 2025-03-03 | $55.45 | $76.44 | 604,400 | — | — |
| 2025-02-28 | $56.10 | $77.34 | 566,200 | — | — |
| 2025-02-27 | $55.01 | $75.84 | 322,100 | — | — |
| 2025-02-26 | $55.53 | $76.55 | 297,600 | — | — |
| 2025-02-25 | $55.98 | $77.17 | 337,100 | — | — |
| 2025-02-24 | $56.85 | $78.37 | 358,600 | — | — |
| 2025-02-21 | $58.80 | $81.06 | 505,400 | — | — |
| 2025-02-20 | $59.71 | $82.31 | 535,500 | — | — |
| 2025-02-19 | $58.87 | $81.16 | 398,700 | — | — |
| 2025-02-18 | $59.16 | $81.56 | 861,200 | — | — |
| 2025-02-14 | $56.47 | $77.85 | 351,400 | — | — |
| 2025-02-13 | $55.28 | $76.21 | 499,200 | — | — |
| 2025-02-12 | $54.30 | $74.17 | 332,400 | — | — |
| 2025-02-11 | $54.18 | $74.00 | 482,200 | — | — |
| 2025-02-10 | $53.28 | $72.77 | 326,700 | — | — |
| 2025-02-07 | $52.80 | $72.12 | 579,500 | — | — |
| 2025-02-06 | $55.57 | $75.90 | 1,297,600 | — | — |
| 2025-02-05 | $56.62 | $77.34 | 595,500 | — | — |
| 2025-02-04 | $54.47 | $74.40 | 528,900 | — | — |
| 2025-02-03 | $51.92 | $70.92 | 461,700 | — | — |
| 2025-01-31 | $54.61 | $74.59 | 478,800 | — | — |
| 2025-01-30 | $53.57 | $73.17 | 262,100 | — | — |
| 2025-01-29 | $51.26 | $70.01 | 322,700 | — | — |
| 2025-01-28 | $51.06 | $69.74 | 402,800 | — | — |
| 2025-01-27 | $50.85 | $69.45 | 589,000 | — | — |
| 2025-01-24 | $52.81 | $72.13 | 172,100 | — | — |
| 2025-01-23 | $53.96 | $73.70 | 186,300 | — | — |
| 2025-01-22 | $54.02 | $73.78 | 254,200 | — | — |
| 2025-01-21 | $52.63 | $71.89 | 455,300 | — | — |
| 2025-01-17 | $51.96 | $70.97 | 337,600 | — | — |
| 2025-01-16 | $51.17 | $69.89 | 325,400 | — | — |
| 2025-01-15 | $50.53 | $69.02 | 334,300 | — | — |
| 2025-01-14 | $50.43 | $68.88 | 685,300 | — | — |
| 2025-01-13 | $51.90 | $70.89 | 262,800 | — | — |
| 2025-01-10 | $52.96 | $72.34 | 206,500 | — | — |
| 2025-01-08 | $55.17 | $75.36 | 210,600 | — | — |
| 2025-01-07 | $56.11 | $76.64 | 304,500 | — | — |
| 2025-01-06 | $56.30 | $76.90 | 168,500 | — | — |
| 2025-01-03 | $55.15 | $75.33 | 116,600 | — | — |
| 2025-01-02 | $54.65 | $74.65 | 173,500 | — | — |