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
- 2016-05-11 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 | $108.40 | $114.97 | 171,000 | — | — |
| 2025-12-30 | $108.01 | $114.56 | 372,000 | — | — |
| 2025-12-29 | $106.68 | $113.15 | 201,200 | — | — |
| 2025-12-26 | $106.32 | $112.76 | 341,100 | — | — |
| 2025-12-24 | $107.58 | $114.10 | 289,500 | — | — |
| 2025-12-23 | $107.00 | $113.49 | 613,300 | — | — |
| 2025-12-22 | $105.76 | $112.17 | 460,700 | — | — |
| 2025-12-19 | $109.22 | $115.84 | 768,700 | — | — |
| 2025-12-18 | $109.03 | $115.56 | 275,400 | — | — |
| 2025-12-17 | $109.14 | $115.68 | 614,500 | — | — |
| 2025-12-16 | $110.86 | $117.50 | 599,900 | — | — |
| 2025-12-15 | $109.61 | $116.17 | 681,100 | — | — |
| 2025-12-12 | $105.36 | $111.67 | 328,400 | — | — |
| 2025-12-11 | $104.65 | $110.92 | 505,600 | — | — |
| 2025-12-10 | $102.15 | $108.27 | 391,500 | — | — |
| 2025-12-09 | $102.56 | $108.70 | 214,800 | — | — |
| 2025-12-08 | $101.47 | $107.55 | 433,300 | — | — |
| 2025-12-05 | $100.84 | $106.88 | 137,500 | — | — |
| 2025-12-04 | $98.68 | $104.59 | 183,700 | — | — |
| 2025-12-03 | $97.57 | $103.41 | 153,700 | — | — |
| 2025-12-02 | $97.90 | $103.76 | 181,600 | — | — |
| 2025-12-01 | $99.08 | $105.01 | 152,500 | — | — |
| 2025-11-28 | $100.16 | $106.16 | 82,600 | — | — |
| 2025-11-26 | $99.56 | $105.52 | 165,900 | — | — |
| 2025-11-25 | $98.76 | $104.67 | 346,500 | — | — |
| 2025-11-24 | $96.84 | $102.64 | 218,700 | — | — |
| 2025-11-21 | $97.45 | $103.29 | 460,800 | — | — |
| 2025-11-20 | $97.93 | $103.79 | 275,900 | — | — |
| 2025-11-19 | $101.98 | $108.09 | 229,400 | — | — |
| 2025-11-18 | $101.50 | $107.58 | 239,500 | — | — |
| 2025-11-17 | $100.90 | $106.94 | 224,300 | — | — |
| 2025-11-14 | $101.22 | $107.28 | 285,500 | — | — |
| 2025-11-13 | $97.96 | $103.83 | 256,600 | — | — |
| 2025-11-12 | $100.21 | $106.21 | 238,400 | — | — |
| 2025-11-11 | $100.49 | $106.51 | 280,500 | — | — |
| 2025-11-10 | $101.64 | $107.73 | 410,100 | — | — |
| 2025-11-07 | $103.00 | $109.17 | 557,200 | — | — |
| 2025-11-06 | $100.19 | $106.19 | 483,900 | — | — |
| 2025-11-05 | $101.16 | $107.22 | 1,459,200 | — | — |
| 2025-11-04 | $95.18 | $100.88 | 1,121,900 | — | — |
| 2025-11-03 | $93.64 | $99.25 | 719,100 | — | — |
| 2025-10-31 | $89.90 | $95.28 | 360,000 | — | — |
| 2025-10-30 | $89.94 | $95.33 | 380,900 | — | — |
| 2025-10-29 | $88.16 | $93.44 | 251,000 | — | — |
| 2025-10-28 | $88.85 | $94.17 | 202,700 | — | — |
| 2025-10-27 | $88.87 | $94.19 | 150,000 | — | — |
| 2025-10-24 | $91.16 | $96.62 | 201,300 | — | — |
| 2025-10-23 | $87.76 | $93.02 | 166,300 | — | — |
| 2025-10-22 | $87.68 | $92.93 | 384,800 | — | — |
| 2025-10-21 | $85.37 | $90.48 | 647,500 | — | — |
| 2025-10-20 | $87.68 | $92.93 | 326,600 | — | — |
| 2025-10-17 | $90.79 | $96.23 | 264,600 | — | — |
| 2025-10-16 | $90.51 | $95.93 | 326,300 | — | — |
| 2025-10-15 | $91.53 | $97.01 | 274,200 | — | — |
| 2025-10-14 | $91.07 | $96.52 | 301,200 | — | — |
| 2025-10-13 | $89.75 | $95.12 | 245,300 | — | — |
| 2025-10-10 | $88.33 | $93.62 | 610,700 | — | — |
| 2025-10-09 | $86.54 | $91.72 | 314,700 | — | — |
| 2025-10-08 | $85.12 | $90.22 | 563,200 | — | — |
| 2025-10-07 | $89.64 | $95.01 | 431,600 | — | — |
| 2025-10-06 | $89.32 | $94.67 | 539,500 | — | — |
| 2025-10-03 | $88.41 | $93.70 | 707,400 | — | — |
| 2025-10-02 | $96.69 | $102.48 | 286,200 | — | — |
| 2025-10-01 | $97.41 | $103.24 | 265,300 | — | — |
| 2025-09-30 | $98.86 | $104.78 | 239,000 | — | — |
| 2025-09-29 | $96.74 | $102.53 | 332,400 | — | — |
| 2025-09-26 | $98.03 | $103.90 | 276,500 | — | — |
| 2025-09-25 | $98.02 | $103.89 | 355,000 | — | — |
| 2025-09-24 | $96.99 | $102.80 | 546,400 | — | — |
| 2025-09-23 | $102.95 | $109.11 | 222,100 | — | — |
| 2025-09-22 | $102.20 | $108.32 | 313,800 | — | — |
| 2025-09-19 | $102.20 | $108.32 | 839,900 | — | — |
| 2025-09-18 | $102.01 | $108.04 | 238,200 | — | — |
| 2025-09-17 | $101.96 | $107.99 | 358,600 | — | — |
| 2025-09-16 | $102.46 | $108.52 | 252,300 | — | — |
| 2025-09-15 | $102.93 | $109.01 | 336,500 | — | — |
| 2025-09-12 | $102.34 | $108.39 | 307,700 | — | — |
| 2025-09-11 | $100.68 | $106.63 | 200,900 | — | — |
| 2025-09-10 | $98.18 | $103.98 | 168,200 | — | — |
| 2025-09-09 | $99.51 | $105.39 | 221,100 | — | — |
| 2025-09-08 | $98.61 | $104.44 | 209,600 | — | — |
| 2025-09-05 | $100.90 | $106.86 | 182,000 | — | — |
| 2025-09-04 | $98.82 | $104.66 | 285,700 | — | — |
| 2025-09-03 | $96.99 | $102.72 | 315,600 | — | — |
| 2025-09-02 | $99.26 | $105.13 | 328,200 | — | — |
| 2025-08-29 | $99.50 | $105.38 | 424,100 | — | — |
| 2025-08-28 | $99.91 | $105.82 | 470,300 | — | — |
| 2025-08-27 | $98.49 | $104.31 | 309,700 | — | — |
| 2025-08-26 | $98.95 | $104.80 | 486,100 | — | — |
| 2025-08-25 | $97.17 | $102.91 | 244,400 | — | — |
| 2025-08-22 | $98.91 | $104.76 | 372,200 | — | — |
| 2025-08-21 | $99.25 | $105.12 | 728,100 | — | — |
| 2025-08-20 | $97.48 | $103.24 | 315,900 | — | — |
| 2025-08-19 | $97.17 | $102.91 | 240,700 | — | — |
| 2025-08-18 | $98.65 | $104.48 | 327,700 | — | — |
| 2025-08-15 | $98.58 | $104.41 | 340,600 | — | — |
| 2025-08-14 | $99.34 | $105.21 | 349,500 | — | — |
| 2025-08-13 | $99.84 | $105.74 | 564,600 | — | — |
| 2025-08-12 | $98.98 | $104.83 | 643,700 | — | — |
| 2025-08-11 | $97.77 | $103.55 | 460,700 | — | — |
| 2025-08-08 | $96.76 | $102.48 | 348,900 | — | — |
| 2025-08-07 | $94.14 | $99.70 | 455,400 | — | — |
| 2025-08-06 | $92.68 | $98.16 | 961,500 | — | — |
| 2025-08-05 | $81.14 | $85.94 | 630,100 | — | — |
| 2025-08-04 | $81.79 | $86.62 | 261,400 | — | — |
| 2025-08-01 | $80.96 | $85.74 | 495,500 | — | — |
| 2025-07-31 | $82.94 | $87.84 | 462,400 | — | — |
| 2025-07-30 | $82.56 | $87.44 | 460,900 | — | — |
| 2025-07-29 | $79.68 | $84.39 | 266,200 | — | — |
| 2025-07-28 | $77.92 | $82.53 | 377,900 | — | — |
| 2025-07-25 | $78.29 | $82.92 | 274,700 | — | — |
| 2025-07-24 | $77.99 | $82.60 | 392,600 | — | — |
| 2025-07-23 | $79.71 | $84.42 | 542,400 | — | — |
| 2025-07-22 | $78.05 | $82.66 | 465,600 | — | — |
| 2025-07-21 | $78.57 | $83.21 | 204,000 | — | — |
| 2025-07-18 | $78.14 | $82.76 | 435,500 | — | — |
| 2025-07-17 | $78.82 | $83.48 | 501,500 | — | — |
| 2025-07-16 | $79.64 | $84.35 | 567,700 | — | — |
| 2025-07-15 | $78.39 | $83.02 | 687,600 | — | — |
| 2025-07-14 | $74.61 | $79.02 | 361,700 | — | — |
| 2025-07-11 | $72.26 | $76.53 | 160,300 | — | — |
| 2025-07-10 | $72.67 | $76.97 | 178,800 | — | — |
| 2025-07-09 | $72.51 | $76.80 | 279,900 | — | — |
| 2025-07-08 | $71.37 | $75.59 | 276,100 | — | — |
| 2025-07-07 | $72.27 | $76.54 | 260,500 | — | — |
| 2025-07-03 | $73.87 | $78.24 | 122,000 | — | — |
| 2025-07-02 | $72.64 | $76.93 | 392,500 | — | — |
| 2025-07-01 | $72.80 | $77.10 | 462,700 | — | — |
| 2025-06-30 | $75.77 | $80.25 | 186,400 | — | — |
| 2025-06-27 | $76.16 | $80.66 | 407,700 | — | — |
| 2025-06-26 | $74.47 | $78.87 | 431,000 | — | — |
| 2025-06-25 | $73.02 | $77.34 | 227,900 | — | — |
| 2025-06-24 | $75.56 | $80.03 | 170,500 | — | — |
| 2025-06-23 | $74.99 | $79.42 | 276,300 | — | — |
| 2025-06-20 | $73.85 | $78.21 | 359,200 | — | — |
| 2025-06-18 | $74.50 | $78.82 | 220,600 | — | — |
| 2025-06-17 | $75.48 | $79.86 | 503,100 | — | — |
| 2025-06-16 | $75.66 | $80.05 | 230,100 | — | — |
| 2025-06-13 | $75.50 | $79.88 | 194,200 | — | — |
| 2025-06-12 | $75.58 | $79.97 | 231,700 | — | — |
| 2025-06-11 | $74.89 | $79.24 | 345,600 | — | — |
| 2025-06-10 | $73.80 | $78.08 | 449,500 | — | — |
| 2025-06-09 | $74.81 | $79.15 | 546,200 | — | — |
| 2025-06-06 | $76.15 | $80.57 | 214,600 | — | — |
| 2025-06-05 | $74.72 | $79.06 | 239,100 | — | — |
| 2025-06-04 | $74.96 | $79.31 | 232,600 | — | — |
| 2025-06-03 | $74.24 | $78.55 | 187,200 | — | — |
| 2025-06-02 | $75.46 | $79.84 | 297,000 | — | — |
| 2025-05-30 | $74.32 | $78.63 | 220,000 | — | — |
| 2025-05-29 | $72.68 | $76.90 | 170,400 | — | — |
| 2025-05-28 | $71.53 | $75.68 | 177,600 | — | — |
| 2025-05-27 | $73.45 | $77.71 | 172,000 | — | — |
| 2025-05-23 | $73.37 | $77.63 | 129,400 | — | — |
| 2025-05-22 | $72.34 | $76.54 | 186,000 | — | — |
| 2025-05-21 | $73.10 | $77.34 | 205,500 | — | — |
| 2025-05-20 | $73.37 | $77.63 | 184,500 | — | — |
| 2025-05-19 | $73.38 | $77.64 | 129,300 | — | — |
| 2025-05-16 | $73.65 | $77.92 | 243,400 | — | — |
| 2025-05-15 | $71.97 | $76.15 | 161,600 | — | — |
| 2025-05-14 | $71.35 | $75.49 | 265,100 | — | — |
| 2025-05-13 | $70.09 | $74.16 | 194,600 | — | — |
| 2025-05-12 | $69.97 | $74.03 | 326,000 | — | — |
| 2025-05-09 | $74.28 | $78.59 | 333,800 | — | — |
| 2025-05-08 | $75.66 | $80.05 | 582,200 | — | — |
| 2025-05-07 | $81.00 | $85.70 | 689,400 | — | — |
| 2025-05-06 | $64.89 | $68.66 | 188,400 | — | — |
| 2025-05-05 | $65.23 | $69.02 | 181,400 | — | — |
| 2025-05-02 | $63.68 | $67.38 | 190,000 | — | — |
| 2025-05-01 | $62.10 | $65.70 | 136,300 | — | — |
| 2025-04-30 | $61.38 | $64.94 | 143,300 | — | — |
| 2025-04-29 | $60.67 | $64.19 | 123,500 | — | — |
| 2025-04-28 | $59.35 | $62.79 | 77,400 | — | — |
| 2025-04-25 | $59.31 | $62.75 | 58,400 | — | — |
| 2025-04-24 | $59.18 | $62.61 | 119,400 | — | — |
| 2025-04-23 | $59.05 | $62.48 | 212,900 | — | — |
| 2025-04-22 | $57.98 | $61.34 | 198,100 | — | — |
| 2025-04-21 | $56.56 | $59.84 | 91,500 | — | — |
| 2025-04-17 | $57.79 | $61.14 | 113,700 | — | — |
| 2025-04-16 | $57.29 | $60.61 | 152,300 | — | — |
| 2025-04-15 | $57.37 | $60.70 | 192,200 | — | — |
| 2025-04-14 | $56.91 | $60.21 | 108,400 | — | — |
| 2025-04-11 | $55.88 | $59.12 | 93,300 | — | — |
| 2025-04-10 | $56.50 | $59.78 | 168,500 | — | — |
| 2025-04-09 | $57.86 | $61.22 | 186,500 | — | — |
| 2025-04-08 | $55.20 | $58.40 | 229,400 | — | — |
| 2025-04-07 | $55.28 | $58.49 | 516,000 | — | — |
| 2025-04-04 | $54.53 | $57.69 | 620,900 | — | — |
| 2025-04-03 | $58.06 | $61.43 | 245,000 | — | — |
| 2025-04-02 | $60.13 | $63.62 | 146,100 | — | — |
| 2025-04-01 | $59.83 | $63.30 | 109,700 | — | — |
| 2025-03-31 | $59.44 | $62.89 | 225,000 | — | — |
| 2025-03-28 | $58.82 | $62.23 | 220,200 | — | — |
| 2025-03-27 | $58.98 | $62.40 | 83,200 | — | — |
| 2025-03-26 | $59.12 | $62.55 | 118,000 | — | — |
| 2025-03-25 | $58.89 | $62.31 | 118,800 | — | — |
| 2025-03-24 | $59.04 | $62.47 | 125,700 | — | — |
| 2025-03-21 | $57.65 | $61.00 | 326,500 | — | — |
| 2025-03-20 | $57.81 | $61.09 | 166,200 | — | — |
| 2025-03-19 | $57.72 | $60.99 | 169,600 | — | — |
| 2025-03-18 | $57.31 | $60.56 | 147,200 | — | — |
| 2025-03-17 | $57.94 | $61.22 | 198,600 | — | — |
| 2025-03-14 | $58.19 | $61.49 | 215,900 | — | — |
| 2025-03-13 | $56.94 | $60.17 | 220,800 | — | — |
| 2025-03-12 | $59.25 | $62.61 | 146,700 | — | — |
| 2025-03-11 | $59.07 | $62.42 | 210,600 | — | — |
| 2025-03-10 | $58.52 | $61.84 | 351,600 | — | — |
| 2025-03-07 | $61.28 | $64.75 | 435,600 | — | — |
| 2025-03-06 | $61.56 | $65.05 | 584,100 | — | — |
| 2025-03-05 | $67.02 | $70.82 | 313,700 | — | — |
| 2025-03-04 | $66.99 | $70.79 | 248,100 | — | — |
| 2025-03-03 | $70.34 | $74.33 | 260,200 | — | — |
| 2025-02-28 | $70.30 | $74.28 | 194,500 | — | — |
| 2025-02-27 | $69.00 | $72.91 | 181,800 | — | — |
| 2025-02-26 | $68.92 | $72.83 | 187,400 | — | — |
| 2025-02-25 | $68.53 | $72.41 | 170,800 | — | — |
| 2025-02-24 | $68.37 | $72.24 | 160,700 | — | — |
| 2025-02-21 | $67.91 | $71.76 | 214,000 | — | — |
| 2025-02-20 | $69.16 | $73.08 | 257,800 | — | — |
| 2025-02-19 | $69.39 | $73.32 | 129,000 | — | — |
| 2025-02-18 | $70.32 | $74.30 | 138,600 | — | — |
| 2025-02-14 | $69.63 | $73.58 | 126,100 | — | — |
| 2025-02-13 | $70.33 | $74.32 | 148,500 | — | — |
| 2025-02-12 | $69.75 | $73.70 | 183,700 | — | — |
| 2025-02-11 | $67.70 | $71.54 | 239,700 | — | — |
| 2025-02-10 | $68.37 | $72.24 | 432,600 | — | — |
| 2025-02-07 | $67.19 | $71.00 | 412,500 | — | — |
| 2025-02-06 | $67.16 | $70.97 | 674,200 | — | — |
| 2025-02-05 | $61.76 | $65.26 | 180,100 | — | — |
| 2025-02-04 | $62.40 | $65.94 | 139,400 | — | — |
| 2025-02-03 | $61.99 | $65.50 | 181,900 | — | — |
| 2025-01-31 | $63.74 | $67.35 | 285,000 | — | — |
| 2025-01-30 | $63.00 | $66.57 | 258,500 | — | — |
| 2025-01-29 | $59.86 | $63.25 | 160,200 | — | — |
| 2025-01-28 | $60.16 | $63.57 | 108,800 | — | — |
| 2025-01-27 | $60.45 | $63.88 | 217,400 | — | — |
| 2025-01-24 | $57.46 | $60.72 | 130,900 | — | — |
| 2025-01-23 | $56.45 | $59.65 | 168,300 | — | — |
| 2025-01-22 | $57.06 | $60.29 | 189,100 | — | — |
| 2025-01-21 | $58.08 | $61.37 | 167,000 | — | — |
| 2025-01-17 | $57.58 | $60.84 | 239,800 | — | — |
| 2025-01-16 | $56.46 | $59.66 | 144,200 | — | — |
| 2025-01-15 | $56.41 | $59.61 | 100,600 | — | — |
| 2025-01-14 | $55.90 | $59.07 | 143,500 | — | — |
| 2025-01-13 | $55.71 | $58.87 | 139,300 | — | — |
| 2025-01-10 | $55.09 | $58.21 | 236,100 | — | — |
| 2025-01-08 | $56.38 | $59.57 | 130,700 | — | — |
| 2025-01-07 | $56.05 | $59.23 | 383,200 | — | — |
| 2025-01-06 | $57.21 | $60.45 | 279,000 | — | — |
| 2025-01-03 | $60.71 | $64.15 | 115,500 | — | — |
| 2025-01-02 | $60.65 | $64.09 | 266,300 | — | — |