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
- 2006-04-28 to 2026-09-03
- 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 | $64.42 | $64.42 | 114,745,300 | — | — |
| 2025-12-30 | $68.98 | $68.98 | 117,759,200 | — | — |
| 2025-12-29 | $66.01 | $66.01 | 153,207,900 | — | — |
| 2025-12-26 | $71.12 | $71.12 | 139,161,200 | — | — |
| 2025-12-24 | $65.22 | $65.22 | 58,826,000 | — | — |
| 2025-12-23 | $64.84 | $64.84 | 75,680,000 | — | — |
| 2025-12-22 | $62.47 | $62.47 | 50,621,700 | — | — |
| 2025-12-19 | $60.93 | $60.93 | 42,610,000 | — | — |
| 2025-12-18 | $59.32 | $59.32 | 47,603,400 | — | — |
| 2025-12-17 | $60.26 | $60.26 | 65,128,000 | — | — |
| 2025-12-16 | $57.73 | $57.73 | 32,461,300 | — | — |
| 2025-12-15 | $58.11 | $58.11 | 43,227,800 | — | — |
| 2025-12-12 | $56.10 | $56.10 | 78,667,400 | — | — |
| 2025-12-11 | $57.62 | $57.62 | 67,910,900 | — | — |
| 2025-12-10 | $56.07 | $56.07 | 54,915,000 | — | — |
| 2025-12-09 | $55.17 | $55.17 | 59,738,900 | — | — |
| 2025-12-08 | $52.71 | $52.71 | 19,711,200 | — | — |
| 2025-12-05 | $52.95 | $52.95 | 43,566,000 | — | — |
| 2025-12-04 | $51.76 | $51.76 | 48,740,300 | — | — |
| 2025-12-03 | $53.07 | $53.07 | 33,817,700 | — | — |
| 2025-12-02 | $53.13 | $53.13 | 43,952,700 | — | — |
| 2025-12-01 | $52.52 | $52.52 | 66,064,100 | — | — |
| 2025-11-28 | $51.21 | $51.21 | 41,350,000 | — | — |
| 2025-11-26 | $48.40 | $48.40 | 26,280,300 | — | — |
| 2025-11-25 | $46.67 | $46.67 | 24,006,600 | — | — |
| 2025-11-24 | $46.63 | $46.63 | 21,486,800 | — | — |
| 2025-11-21 | $45.30 | $45.30 | 26,351,900 | — | — |
| 2025-11-20 | $45.78 | $45.78 | 28,460,400 | — | — |
| 2025-11-19 | $46.45 | $46.45 | 30,797,100 | — | — |
| 2025-11-18 | $46.10 | $46.10 | 20,909,400 | — | — |
| 2025-11-17 | $45.47 | $45.47 | 23,582,000 | — | — |
| 2025-11-14 | $45.96 | $45.96 | 31,793,500 | — | — |
| 2025-11-13 | $47.42 | $47.42 | 39,328,400 | — | — |
| 2025-11-12 | $48.32 | $48.32 | 51,559,700 | — | — |
| 2025-11-11 | $46.45 | $46.45 | 19,693,700 | — | — |
| 2025-11-10 | $45.79 | $45.79 | 20,763,800 | — | — |
| 2025-11-07 | $43.92 | $43.92 | 16,493,100 | — | — |
| 2025-11-06 | $43.55 | $43.55 | 15,957,900 | — | — |
| 2025-11-05 | $43.65 | $43.65 | 16,178,500 | — | — |
| 2025-11-04 | $42.74 | $42.74 | 26,679,100 | — | — |
| 2025-11-03 | $43.76 | $43.76 | 17,946,700 | — | — |
| 2025-10-31 | $44.01 | $44.01 | 21,310,900 | — | — |
| 2025-10-30 | $44.34 | $44.34 | 30,333,200 | — | — |
| 2025-10-29 | $43.23 | $43.23 | 27,351,700 | — | — |
| 2025-10-28 | $42.70 | $42.70 | 27,782,000 | — | — |
| 2025-10-27 | $42.40 | $42.40 | 42,914,100 | — | — |
| 2025-10-24 | $43.99 | $43.99 | 24,014,000 | — | — |
| 2025-10-23 | $44.18 | $44.18 | 24,565,600 | — | — |
| 2025-10-22 | $43.88 | $43.88 | 43,270,000 | — | — |
| 2025-10-21 | $43.79 | $43.79 | 81,395,300 | — | — |
| 2025-10-20 | $47.72 | $47.72 | 35,933,500 | — | — |
| 2025-10-17 | $46.99 | $46.99 | 86,492,600 | — | — |
| 2025-10-16 | $49.17 | $49.17 | 48,853,000 | — | — |
| 2025-10-15 | $48.33 | $48.33 | 41,672,900 | — | — |
| 2025-10-14 | $46.80 | $46.80 | 57,821,500 | — | — |
| 2025-10-13 | $47.26 | $47.26 | 57,830,400 | — | — |
| 2025-10-10 | $45.43 | $45.43 | 67,017,000 | — | — |
| 2025-10-09 | $44.71 | $44.71 | 110,701,700 | — | — |
| 2025-10-08 | $44.56 | $44.56 | 59,455,700 | — | — |
| 2025-10-07 | $43.39 | $43.39 | 42,769,100 | — | — |
| 2025-10-06 | $44.06 | $44.06 | 34,114,000 | — | — |
| 2025-10-03 | $43.52 | $43.52 | 47,523,500 | — | — |
| 2025-10-02 | $42.53 | $42.53 | 58,242,300 | — | — |
| 2025-10-01 | $42.91 | $42.91 | 44,341,800 | — | — |
| 2025-09-30 | $42.37 | $42.37 | 34,884,200 | — | — |
| 2025-09-29 | $42.50 | $42.50 | 41,290,300 | — | — |
| 2025-09-26 | $41.86 | $41.86 | 44,578,500 | — | — |
| 2025-09-25 | $41.03 | $41.03 | 36,395,800 | — | — |
| 2025-09-24 | $39.82 | $39.82 | 31,533,200 | — | — |
| 2025-09-23 | $39.96 | $39.96 | 28,492,600 | — | — |
| 2025-09-22 | $40.04 | $40.04 | 32,055,400 | — | — |
| 2025-09-19 | $39.04 | $39.04 | 36,776,300 | — | — |
| 2025-09-18 | $37.99 | $37.99 | 13,289,200 | — | — |
| 2025-09-17 | $37.79 | $37.79 | 31,045,500 | — | — |
| 2025-09-16 | $38.60 | $38.60 | 25,319,700 | — | — |
| 2025-09-15 | $38.76 | $38.76 | 22,225,100 | — | — |
| 2025-09-12 | $38.34 | $38.34 | 19,902,300 | — | — |
| 2025-09-11 | $37.79 | $37.79 | 19,051,500 | — | — |
| 2025-09-10 | $37.41 | $37.41 | 17,743,600 | — | — |
| 2025-09-09 | $37.18 | $37.18 | 24,001,200 | — | — |
| 2025-09-08 | $37.51 | $37.51 | 25,019,700 | — | — |
| 2025-09-05 | $37.21 | $37.21 | 25,435,500 | — | — |
| 2025-09-04 | $36.93 | $36.93 | 45,258,500 | — | — |
| 2025-09-03 | $37.34 | $37.34 | 27,291,200 | — | — |
| 2025-09-02 | $37.15 | $37.15 | 35,875,300 | — | — |
| 2025-08-29 | $36.19 | $36.19 | 28,952,900 | — | — |
| 2025-08-28 | $35.52 | $35.52 | 21,079,100 | — | — |
| 2025-08-27 | $34.99 | $34.99 | 10,084,200 | — | — |
| 2025-08-26 | $35.02 | $35.02 | 13,836,600 | — | — |
| 2025-08-25 | $35.02 | $35.02 | 10,286,400 | — | — |
| 2025-08-22 | $35.34 | $35.34 | 26,003,300 | — | — |
| 2025-08-21 | $34.61 | $34.61 | 10,597,900 | — | — |
| 2025-08-20 | $34.43 | $34.43 | 10,903,400 | — | — |
| 2025-08-19 | $33.87 | $33.87 | 18,812,900 | — | — |
| 2025-08-18 | $34.55 | $34.55 | 8,670,800 | — | — |
| 2025-08-15 | $34.50 | $34.50 | 13,881,700 | — | — |
| 2025-08-14 | $34.50 | $34.50 | 15,819,700 | — | — |
| 2025-08-13 | $35.00 | $35.00 | 13,185,600 | — | — |
| 2025-08-12 | $34.41 | $34.41 | 12,098,000 | — | — |
| 2025-08-11 | $34.18 | $34.18 | 10,749,300 | — | — |
| 2025-08-08 | $34.88 | $34.88 | 15,786,100 | — | — |
| 2025-08-07 | $34.76 | $34.76 | 21,996,100 | — | — |
| 2025-08-06 | $34.35 | $34.35 | 8,747,600 | — | — |
| 2025-08-05 | $34.35 | $34.35 | 16,451,200 | — | — |
| 2025-08-04 | $33.98 | $33.98 | 9,725,800 | — | — |
| 2025-08-01 | $33.59 | $33.59 | 16,787,200 | — | — |
| 2025-07-31 | $33.32 | $33.32 | 15,454,400 | — | — |
| 2025-07-30 | $33.51 | $33.51 | 35,325,600 | — | — |
| 2025-07-29 | $34.66 | $34.66 | 10,705,700 | — | — |
| 2025-07-28 | $34.64 | $34.64 | 16,543,400 | — | — |
| 2025-07-25 | $34.66 | $34.66 | 24,958,300 | — | — |
| 2025-07-24 | $35.49 | $35.49 | 11,319,800 | — | — |
| 2025-07-23 | $35.69 | $35.69 | 21,882,800 | — | — |
| 2025-07-22 | $35.72 | $35.72 | 25,205,300 | — | — |
| 2025-07-21 | $35.35 | $35.35 | 28,710,500 | — | — |
| 2025-07-18 | $34.61 | $34.61 | 18,305,300 | — | — |
| 2025-07-17 | $34.65 | $34.65 | 14,813,500 | — | — |
| 2025-07-16 | $34.41 | $34.41 | 26,483,200 | — | — |
| 2025-07-15 | $34.26 | $34.26 | 34,082,300 | — | — |
| 2025-07-14 | $34.63 | $34.63 | 40,685,400 | — | — |
| 2025-07-11 | $35.03 | $35.03 | 57,917,800 | — | — |
| 2025-07-10 | $33.75 | $33.75 | 44,301,500 | — | — |
| 2025-07-09 | $33.00 | $33.00 | 17,764,100 | — | — |
| 2025-07-08 | $33.29 | $33.29 | 17,473,100 | — | — |
| 2025-07-07 | $33.43 | $33.43 | 12,133,000 | — | — |
| 2025-07-03 | $33.51 | $33.51 | 10,356,200 | — | — |
| 2025-07-02 | $33.24 | $33.24 | 13,673,500 | — | — |
| 2025-07-01 | $32.73 | $32.73 | 13,436,400 | — | — |
| 2025-06-30 | $32.81 | $32.81 | 10,565,300 | — | — |
| 2025-06-27 | $32.62 | $32.62 | 17,596,300 | — | — |
| 2025-06-26 | $33.34 | $33.34 | 15,255,200 | — | — |
| 2025-06-25 | $33.01 | $33.01 | 12,254,300 | — | — |
| 2025-06-24 | $32.61 | $32.61 | 20,982,400 | — | — |
| 2025-06-23 | $32.96 | $32.96 | 18,661,900 | — | — |
| 2025-06-20 | $32.72 | $32.72 | 25,415,200 | — | — |
| 2025-06-18 | $33.27 | $33.27 | 21,945,600 | — | — |
| 2025-06-17 | $33.74 | $33.74 | 26,824,900 | — | — |
| 2025-06-16 | $33.03 | $33.03 | 14,883,300 | — | — |
| 2025-06-13 | $32.97 | $32.97 | 21,713,100 | — | — |
| 2025-06-12 | $33.06 | $33.06 | 21,111,600 | — | — |
| 2025-06-11 | $32.95 | $32.95 | 34,712,100 | — | — |
| 2025-06-10 | $33.23 | $33.23 | 29,120,900 | — | — |
| 2025-06-09 | $33.39 | $33.39 | 33,931,400 | — | — |
| 2025-06-06 | $32.69 | $32.69 | 30,260,200 | — | — |
| 2025-06-05 | $32.45 | $32.45 | 51,807,500 | — | — |
| 2025-06-04 | $31.34 | $31.34 | 19,730,500 | — | — |
| 2025-06-03 | $31.44 | $31.44 | 23,158,800 | — | — |
| 2025-06-02 | $31.59 | $31.59 | 37,873,300 | — | — |
| 2025-05-30 | $30.00 | $30.00 | 14,305,400 | — | — |
| 2025-05-29 | $30.30 | $30.30 | 12,160,600 | — | — |
| 2025-05-28 | $29.98 | $29.98 | 11,211,700 | — | — |
| 2025-05-27 | $30.23 | $30.23 | 12,301,000 | — | — |
| 2025-05-23 | $30.45 | $30.45 | 15,098,100 | — | — |
| 2025-05-22 | $30.03 | $30.03 | 15,320,500 | — | — |
| 2025-05-21 | $30.51 | $30.51 | 19,504,900 | — | — |
| 2025-05-20 | $30.13 | $30.13 | 14,474,100 | — | — |
| 2025-05-19 | $29.42 | $29.42 | 11,078,100 | — | — |
| 2025-05-16 | $29.30 | $29.30 | 9,275,600 | — | — |
| 2025-05-15 | $29.61 | $29.61 | 10,062,200 | — | — |
| 2025-05-14 | $29.25 | $29.25 | 14,048,500 | — | — |
| 2025-05-13 | $29.93 | $29.93 | 13,094,100 | — | — |
| 2025-05-12 | $29.63 | $29.63 | 14,642,000 | — | — |
| 2025-05-09 | $29.80 | $29.80 | 8,963,000 | — | — |
| 2025-05-08 | $29.46 | $29.46 | 13,209,300 | — | — |
| 2025-05-07 | $29.49 | $29.49 | 14,080,800 | — | — |
| 2025-05-06 | $30.22 | $30.22 | 17,870,800 | — | — |
| 2025-05-05 | $29.48 | $29.48 | 10,052,300 | — | — |
| 2025-05-02 | $29.12 | $29.12 | 14,040,900 | — | — |
| 2025-05-01 | $29.39 | $29.39 | 14,830,500 | — | — |
| 2025-04-30 | $29.60 | $29.60 | 22,126,700 | — | — |
| 2025-04-29 | $29.83 | $29.83 | 24,967,300 | — | — |
| 2025-04-28 | $30.19 | $30.19 | 18,288,000 | — | — |
| 2025-04-25 | $30.05 | $30.05 | 19,326,000 | — | — |
| 2025-04-24 | $30.56 | $30.56 | 15,405,500 | — | — |
| 2025-04-23 | $30.56 | $30.56 | 31,975,000 | — | — |
| 2025-04-22 | $29.50 | $29.50 | 27,253,600 | — | — |
| 2025-04-21 | $29.79 | $29.79 | 17,295,400 | — | — |
| 2025-04-17 | $29.55 | $29.55 | 13,649,400 | — | — |
| 2025-04-16 | $29.76 | $29.76 | 21,282,500 | — | — |
| 2025-04-15 | $29.41 | $29.41 | 24,273,700 | — | — |
| 2025-04-14 | $29.38 | $29.38 | 29,268,900 | — | — |
| 2025-04-11 | $29.19 | $29.19 | 36,908,500 | — | — |
| 2025-04-10 | $28.28 | $28.28 | 23,059,800 | — | — |
| 2025-04-09 | $28.06 | $28.06 | 38,180,100 | — | — |
| 2025-04-08 | $27.14 | $27.14 | 19,629,400 | — | — |
| 2025-04-07 | $27.14 | $27.14 | 37,531,600 | — | — |
| 2025-04-04 | $27.08 | $27.08 | 73,174,500 | — | — |
| 2025-04-03 | $28.89 | $28.89 | 46,008,100 | — | — |
| 2025-04-02 | $30.76 | $30.76 | 20,976,600 | — | — |
| 2025-04-01 | $30.63 | $30.63 | 22,261,800 | — | — |
| 2025-03-31 | $30.99 | $30.99 | 18,403,300 | — | — |
| 2025-03-28 | $31.00 | $31.00 | 25,160,200 | — | — |
| 2025-03-27 | $31.32 | $31.32 | 34,298,400 | — | — |
| 2025-03-26 | $30.53 | $30.53 | 13,616,800 | — | — |
| 2025-03-25 | $30.58 | $30.58 | 19,168,000 | — | — |
| 2025-03-24 | $29.96 | $29.96 | 17,493,700 | — | — |
| 2025-03-21 | $30.02 | $30.02 | 17,198,900 | — | — |
| 2025-03-20 | $30.50 | $30.50 | 12,842,100 | — | — |
| 2025-03-19 | $30.75 | $30.75 | 23,258,500 | — | — |
| 2025-03-18 | $30.85 | $30.85 | 20,424,600 | — | — |
| 2025-03-17 | $30.81 | $30.81 | 20,973,700 | — | — |
| 2025-03-14 | $30.71 | $30.71 | 23,520,700 | — | — |
| 2025-03-13 | $30.74 | $30.74 | 37,624,000 | — | — |
| 2025-03-12 | $30.22 | $30.22 | 18,764,800 | — | — |
| 2025-03-11 | $29.96 | $29.96 | 23,227,800 | — | — |
| 2025-03-10 | $29.11 | $29.11 | 15,889,000 | — | — |
| 2025-03-07 | $29.59 | $29.59 | 18,786,400 | — | — |
| 2025-03-06 | $29.69 | $29.69 | 16,888,500 | — | — |
| 2025-03-05 | $29.77 | $29.77 | 25,486,300 | — | — |
| 2025-03-04 | $29.00 | $29.00 | 13,767,900 | — | — |
| 2025-03-03 | $28.75 | $28.75 | 16,522,000 | — | — |
| 2025-02-28 | $28.31 | $28.31 | 13,692,000 | — | — |
| 2025-02-27 | $28.40 | $28.40 | 16,680,000 | — | — |
| 2025-02-26 | $28.94 | $28.94 | 10,231,000 | — | — |
| 2025-02-25 | $28.83 | $28.83 | 22,142,400 | — | — |
| 2025-02-24 | $29.44 | $29.44 | 13,995,200 | — | — |
| 2025-02-21 | $29.59 | $29.59 | 15,515,800 | — | — |
| 2025-02-20 | $29.95 | $29.95 | 15,420,400 | — | — |
| 2025-02-19 | $29.81 | $29.81 | 13,660,600 | — | — |
| 2025-02-18 | $29.91 | $29.91 | 20,511,100 | — | — |
| 2025-02-14 | $29.31 | $29.31 | 34,965,900 | — | — |
| 2025-02-13 | $29.46 | $29.46 | 17,030,700 | — | — |
| 2025-02-12 | $29.34 | $29.34 | 16,716,600 | — | — |
| 2025-02-11 | $29.00 | $29.00 | 13,779,100 | — | — |
| 2025-02-10 | $29.20 | $29.20 | 14,171,300 | — | — |
| 2025-02-07 | $29.03 | $29.03 | 26,954,000 | — | — |
| 2025-02-06 | $29.38 | $29.38 | 17,723,200 | — | — |
| 2025-02-05 | $29.35 | $29.35 | 34,873,700 | — | — |
| 2025-02-04 | $29.22 | $29.22 | 41,977,300 | — | — |
| 2025-02-03 | $28.67 | $28.67 | 31,728,900 | — | — |
| 2025-01-31 | $28.51 | $28.51 | 26,107,000 | — | — |
| 2025-01-30 | $28.72 | $28.72 | 38,787,700 | — | — |
| 2025-01-29 | $28.00 | $28.00 | 28,857,800 | — | — |
| 2025-01-28 | $27.63 | $27.63 | 15,636,500 | — | — |
| 2025-01-27 | $27.46 | $27.46 | 22,691,500 | — | — |
| 2025-01-24 | $27.91 | $27.91 | 13,750,100 | — | — |
| 2025-01-23 | $27.77 | $27.77 | 23,481,100 | — | — |
| 2025-01-22 | $28.05 | $28.05 | 21,195,100 | — | — |
| 2025-01-21 | $28.04 | $28.04 | 15,214,400 | — | — |
| 2025-01-17 | $27.61 | $27.61 | 18,974,600 | — | — |
| 2025-01-16 | $28.04 | $28.04 | 20,900,100 | — | — |
| 2025-01-15 | $27.96 | $27.96 | 19,890,700 | — | — |
| 2025-01-14 | $27.20 | $27.20 | 11,798,000 | — | — |
| 2025-01-13 | $26.96 | $26.96 | 16,965,400 | — | — |
| 2025-01-10 | $27.61 | $27.61 | 24,079,100 | — | — |
| 2025-01-08 | $27.40 | $27.40 | 12,926,300 | — | — |
| 2025-01-07 | $27.33 | $27.33 | 17,407,700 | — | — |
| 2025-01-06 | $27.24 | $27.24 | 13,037,000 | — | — |
| 2025-01-03 | $26.98 | $26.98 | 8,637,600 | — | — |
| 2025-01-02 | $26.93 | $26.93 | 12,368,000 | — | — |