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
- 2011-11-08 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 | $57.69 | $72.12 | 536,000 | — | — |
| 2025-12-30 | $58.41 | $73.03 | 451,600 | — | — |
| 2025-12-29 | $58.10 | $72.64 | 564,600 | — | — |
| 2025-12-26 | $58.55 | $73.20 | 388,000 | — | — |
| 2025-12-24 | $58.28 | $72.86 | 364,800 | — | — |
| 2025-12-23 | $58.99 | $72.75 | 567,700 | — | — |
| 2025-12-22 | $59.28 | $73.11 | 757,800 | — | — |
| 2025-12-19 | $57.76 | $71.23 | 4,830,000 | — | — |
| 2025-12-18 | $57.68 | $71.13 | 424,100 | — | — |
| 2025-12-17 | $58.12 | $71.68 | 689,000 | — | — |
| 2025-12-16 | $56.91 | $70.18 | 550,100 | — | — |
| 2025-12-15 | $57.87 | $71.37 | 688,900 | — | — |
| 2025-12-12 | $57.92 | $71.43 | 706,500 | — | — |
| 2025-12-11 | $57.67 | $71.12 | 643,400 | — | — |
| 2025-12-10 | $55.08 | $67.93 | 1,085,800 | — | — |
| 2025-12-09 | $53.27 | $65.70 | 593,700 | — | — |
| 2025-12-08 | $52.92 | $65.26 | 754,900 | — | — |
| 2025-12-05 | $55.08 | $67.93 | 678,900 | — | — |
| 2025-12-04 | $54.74 | $67.51 | 568,500 | — | — |
| 2025-12-03 | $55.29 | $68.19 | 382,300 | — | — |
| 2025-12-02 | $54.67 | $67.42 | 851,300 | — | — |
| 2025-12-01 | $54.96 | $67.78 | 501,200 | — | — |
| 2025-11-28 | $54.60 | $67.34 | 271,700 | — | — |
| 2025-11-26 | $54.87 | $67.67 | 660,700 | — | — |
| 2025-11-25 | $54.62 | $67.36 | 778,500 | — | — |
| 2025-11-24 | $52.12 | $64.28 | 1,021,700 | — | — |
| 2025-11-21 | $50.79 | $62.64 | 799,100 | — | — |
| 2025-11-20 | $46.81 | $57.73 | 738,400 | — | — |
| 2025-11-19 | $47.36 | $58.41 | 821,300 | — | — |
| 2025-11-18 | $46.58 | $57.45 | 939,700 | — | — |
| 2025-11-17 | $46.30 | $57.10 | 922,800 | — | — |
| 2025-11-14 | $45.49 | $56.10 | 832,100 | — | — |
| 2025-11-13 | $46.05 | $56.79 | 684,100 | — | — |
| 2025-11-12 | $47.21 | $58.22 | 715,200 | — | — |
| 2025-11-11 | $46.78 | $57.69 | 990,900 | — | — |
| 2025-11-10 | $50.22 | $61.93 | 1,275,300 | — | — |
| 2025-11-07 | $47.15 | $58.15 | 1,433,900 | — | — |
| 2025-11-06 | $49.51 | $61.06 | 1,650,700 | — | — |
| 2025-11-05 | $67.27 | $82.96 | 717,800 | — | — |
| 2025-11-04 | $66.32 | $81.79 | 512,600 | — | — |
| 2025-11-03 | $67.49 | $83.23 | 443,600 | — | — |
| 2025-10-31 | $65.98 | $81.37 | 353,300 | — | — |
| 2025-10-30 | $65.45 | $80.72 | 464,400 | — | — |
| 2025-10-29 | $66.54 | $82.06 | 483,700 | — | — |
| 2025-10-28 | $68.40 | $84.36 | 400,000 | — | — |
| 2025-10-27 | $70.59 | $87.06 | 332,600 | — | — |
| 2025-10-24 | $70.50 | $86.94 | 267,300 | — | — |
| 2025-10-23 | $69.93 | $86.24 | 438,000 | — | — |
| 2025-10-22 | $71.87 | $88.63 | 755,500 | — | — |
| 2025-10-21 | $69.18 | $85.32 | 317,400 | — | — |
| 2025-10-20 | $67.81 | $83.63 | 298,100 | — | — |
| 2025-10-17 | $66.88 | $82.48 | 254,400 | — | — |
| 2025-10-16 | $67.03 | $82.67 | 364,000 | — | — |
| 2025-10-15 | $66.32 | $81.79 | 285,800 | — | — |
| 2025-10-14 | $66.48 | $81.99 | 318,200 | — | — |
| 2025-10-13 | $64.95 | $80.10 | 360,800 | — | — |
| 2025-10-10 | $62.49 | $77.07 | 343,400 | — | — |
| 2025-10-09 | $64.85 | $79.98 | 272,900 | — | — |
| 2025-10-08 | $65.34 | $80.58 | 281,300 | — | — |
| 2025-10-07 | $64.80 | $79.92 | 538,300 | — | — |
| 2025-10-06 | $68.42 | $84.38 | 538,800 | — | — |
| 2025-10-03 | $68.63 | $84.64 | 616,200 | — | — |
| 2025-10-02 | $67.26 | $82.95 | 328,000 | — | — |
| 2025-10-01 | $66.19 | $81.63 | 444,300 | — | — |
| 2025-09-30 | $66.56 | $82.09 | 699,400 | — | — |
| 2025-09-29 | $69.29 | $85.45 | 464,900 | — | — |
| 2025-09-26 | $69.85 | $86.14 | 399,300 | — | — |
| 2025-09-25 | $70.32 | $86.72 | 406,200 | — | — |
| 2025-09-24 | $72.64 | $89.58 | 307,300 | — | — |
| 2025-09-23 | $72.80 | $89.78 | 362,300 | — | — |
| 2025-09-22 | $73.84 | $91.06 | 404,000 | — | — |
| 2025-09-19 | $76.32 | $94.12 | 1,925,800 | — | — |
| 2025-09-18 | $77.36 | $95.41 | 396,700 | — | — |
| 2025-09-17 | $75.74 | $93.41 | 432,400 | — | — |
| 2025-09-16 | $77.91 | $95.11 | 427,000 | — | — |
| 2025-09-15 | $76.73 | $93.67 | 506,500 | — | — |
| 2025-09-12 | $77.07 | $94.08 | 366,400 | — | — |
| 2025-09-11 | $79.45 | $96.99 | 421,200 | — | — |
| 2025-09-10 | $76.37 | $93.23 | 345,200 | — | — |
| 2025-09-09 | $78.28 | $95.56 | 363,300 | — | — |
| 2025-09-08 | $78.23 | $95.50 | 371,400 | — | — |
| 2025-09-05 | $79.02 | $96.46 | 338,300 | — | — |
| 2025-09-04 | $78.82 | $96.22 | 343,800 | — | — |
| 2025-09-03 | $77.73 | $94.89 | 382,100 | — | — |
| 2025-09-02 | $77.18 | $94.22 | 302,200 | — | — |
| 2025-08-29 | $78.15 | $95.40 | 219,300 | — | — |
| 2025-08-28 | $78.61 | $95.96 | 223,100 | — | — |
| 2025-08-27 | $78.56 | $95.90 | 189,600 | — | — |
| 2025-08-26 | $77.50 | $94.61 | 209,600 | — | — |
| 2025-08-25 | $77.58 | $94.71 | 277,100 | — | — |
| 2025-08-22 | $79.34 | $96.85 | 513,000 | — | — |
| 2025-08-21 | $73.95 | $90.27 | 276,100 | — | — |
| 2025-08-20 | $73.50 | $89.73 | 395,700 | — | — |
| 2025-08-19 | $75.29 | $91.91 | 303,700 | — | — |
| 2025-08-18 | $75.02 | $91.58 | 310,500 | — | — |
| 2025-08-15 | $75.02 | $91.58 | 284,900 | — | — |
| 2025-08-14 | $75.41 | $92.06 | 321,000 | — | — |
| 2025-08-13 | $76.83 | $93.79 | 489,900 | — | — |
| 2025-08-12 | $73.62 | $89.87 | 457,500 | — | — |
| 2025-08-11 | $70.53 | $86.10 | 490,800 | — | — |
| 2025-08-08 | $70.86 | $86.50 | 354,700 | — | — |
| 2025-08-07 | $71.45 | $87.22 | 471,600 | — | — |
| 2025-08-06 | $72.18 | $88.11 | 492,300 | — | — |
| 2025-08-05 | $72.98 | $89.09 | 1,080,600 | — | — |
| 2025-08-04 | $74.35 | $90.76 | 646,000 | — | — |
| 2025-08-01 | $73.51 | $89.74 | 711,300 | — | — |
| 2025-07-31 | $74.47 | $90.91 | 695,200 | — | — |
| 2025-07-30 | $79.97 | $97.62 | 450,500 | — | — |
| 2025-07-29 | $81.38 | $99.35 | 363,300 | — | — |
| 2025-07-28 | $82.76 | $101.03 | 402,800 | — | — |
| 2025-07-25 | $84.19 | $102.78 | 394,900 | — | — |
| 2025-07-24 | $82.35 | $100.53 | 402,400 | — | — |
| 2025-07-23 | $84.85 | $103.58 | 560,400 | — | — |
| 2025-07-22 | $81.56 | $99.56 | 464,900 | — | — |
| 2025-07-21 | $79.61 | $97.18 | 360,800 | — | — |
| 2025-07-18 | $79.90 | $97.54 | 495,800 | — | — |
| 2025-07-17 | $79.92 | $97.56 | 409,000 | — | — |
| 2025-07-16 | $80.22 | $97.93 | 397,600 | — | — |
| 2025-07-15 | $80.40 | $98.15 | 477,600 | — | — |
| 2025-07-14 | $83.86 | $102.37 | 358,300 | — | — |
| 2025-07-11 | $83.52 | $101.96 | 523,000 | — | — |
| 2025-07-10 | $83.36 | $101.76 | 542,100 | — | — |
| 2025-07-09 | $80.61 | $98.41 | 559,700 | — | — |
| 2025-07-08 | $80.49 | $98.26 | 608,700 | — | — |
| 2025-07-07 | $79.19 | $96.67 | 580,700 | — | — |
| 2025-07-03 | $80.12 | $97.81 | 361,700 | — | — |
| 2025-07-02 | $79.18 | $96.66 | 739,900 | — | — |
| 2025-07-01 | $76.23 | $93.06 | 953,900 | — | — |
| 2025-06-30 | $72.31 | $88.27 | 624,600 | — | — |
| 2025-06-27 | $73.83 | $90.13 | 5,116,000 | — | — |
| 2025-06-26 | $73.36 | $89.55 | 547,400 | — | — |
| 2025-06-25 | $71.77 | $87.61 | 543,800 | — | — |
| 2025-06-24 | $72.00 | $87.89 | 530,200 | — | — |
| 2025-06-23 | $69.89 | $85.32 | 599,800 | — | — |
| 2025-06-20 | $68.37 | $83.46 | 496,800 | — | — |
| 2025-06-18 | $68.00 | $83.01 | 870,800 | — | — |
| 2025-06-17 | $68.00 | $83.01 | 1,010,100 | — | — |
| 2025-06-16 | $67.36 | $82.23 | 358,200 | — | — |
| 2025-06-13 | $64.81 | $79.12 | 472,400 | — | — |
| 2025-06-12 | $67.18 | $82.01 | 308,000 | — | — |
| 2025-06-11 | $67.40 | $82.28 | 456,900 | — | — |
| 2025-06-10 | $67.75 | $82.71 | 305,200 | — | — |
| 2025-06-09 | $66.58 | $81.28 | 338,800 | — | — |
| 2025-06-06 | $66.04 | $80.62 | 374,200 | — | — |
| 2025-06-05 | $65.02 | $79.37 | 406,700 | — | — |
| 2025-06-04 | $65.54 | $80.01 | 445,700 | — | — |
| 2025-06-03 | $65.81 | $80.34 | 523,800 | — | — |
| 2025-06-02 | $64.47 | $78.70 | 595,200 | — | — |
| 2025-05-30 | $65.86 | $80.40 | 587,400 | — | — |
| 2025-05-29 | $67.67 | $82.61 | 498,100 | — | — |
| 2025-05-28 | $67.30 | $82.16 | 345,500 | — | — |
| 2025-05-27 | $68.02 | $83.04 | 701,200 | — | — |
| 2025-05-23 | $65.76 | $80.28 | 495,000 | — | — |
| 2025-05-22 | $67.59 | $81.55 | 643,500 | — | — |
| 2025-05-21 | $66.49 | $80.22 | 825,400 | — | — |
| 2025-05-20 | $70.13 | $84.61 | 406,100 | — | — |
| 2025-05-19 | $70.53 | $85.09 | 410,600 | — | — |
| 2025-05-16 | $71.69 | $86.49 | 443,500 | — | — |
| 2025-05-15 | $71.39 | $86.13 | 382,400 | — | — |
| 2025-05-14 | $72.22 | $87.13 | 556,700 | — | — |
| 2025-05-13 | $72.32 | $87.25 | 891,200 | — | — |
| 2025-05-12 | $69.93 | $84.37 | 817,200 | — | — |
| 2025-05-09 | $64.65 | $78.00 | 596,000 | — | — |
| 2025-05-08 | $64.32 | $77.60 | 990,900 | — | — |
| 2025-05-07 | $58.20 | $70.22 | 600,100 | — | — |
| 2025-05-06 | $58.02 | $70.00 | 466,300 | — | — |
| 2025-05-05 | $58.48 | $70.56 | 474,400 | — | — |
| 2025-05-02 | $59.61 | $71.92 | 498,400 | — | — |
| 2025-05-01 | $57.20 | $69.01 | 858,200 | — | — |
| 2025-04-30 | $54.81 | $66.13 | 629,600 | — | — |
| 2025-04-29 | $55.90 | $67.44 | 362,000 | — | — |
| 2025-04-28 | $55.86 | $67.39 | 397,200 | — | — |
| 2025-04-25 | $55.67 | $67.17 | 359,600 | — | — |
| 2025-04-24 | $55.78 | $67.30 | 1,367,900 | — | — |
| 2025-04-23 | $53.06 | $64.02 | 1,195,000 | — | — |
| 2025-04-22 | $53.05 | $64.00 | 1,024,700 | — | — |
| 2025-04-21 | $52.80 | $63.70 | 493,300 | — | — |
| 2025-04-17 | $53.18 | $64.16 | 303,800 | — | — |
| 2025-04-16 | $52.59 | $63.45 | 487,900 | — | — |
| 2025-04-15 | $53.02 | $63.97 | 317,800 | — | — |
| 2025-04-14 | $53.89 | $65.02 | 650,600 | — | — |
| 2025-04-11 | $53.47 | $64.51 | 480,200 | — | — |
| 2025-04-10 | $52.83 | $63.74 | 669,000 | — | — |
| 2025-04-09 | $59.28 | $71.52 | 1,004,900 | — | — |
| 2025-04-08 | $50.86 | $61.36 | 658,800 | — | — |
| 2025-04-07 | $53.18 | $64.16 | 1,026,900 | — | — |
| 2025-04-04 | $54.57 | $65.84 | 770,300 | — | — |
| 2025-04-03 | $56.62 | $68.31 | 946,500 | — | — |
| 2025-04-02 | $65.57 | $79.11 | 355,000 | — | — |
| 2025-04-01 | $62.94 | $75.94 | 561,700 | — | — |
| 2025-03-31 | $64.24 | $77.50 | 599,700 | — | — |
| 2025-03-28 | $66.15 | $79.81 | 548,900 | — | — |
| 2025-03-27 | $66.74 | $80.52 | 463,800 | — | — |
| 2025-03-26 | $66.21 | $79.88 | 388,600 | — | — |
| 2025-03-25 | $67.07 | $80.92 | 388,400 | — | — |
| 2025-03-24 | $67.17 | $81.04 | 498,100 | — | — |
| 2025-03-21 | $65.85 | $79.45 | 617,100 | — | — |
| 2025-03-20 | $66.73 | $80.51 | 388,900 | — | — |
| 2025-03-19 | $67.79 | $81.79 | 564,500 | — | — |
| 2025-03-18 | $65.56 | $79.10 | 579,000 | — | — |
| 2025-03-17 | $68.55 | $82.70 | 607,600 | — | — |
| 2025-03-14 | $66.54 | $80.28 | 607,500 | — | — |
| 2025-03-13 | $66.40 | $80.11 | 645,500 | — | — |
| 2025-03-12 | $68.60 | $82.77 | 485,400 | — | — |
| 2025-03-11 | $67.69 | $81.67 | 726,400 | — | — |
| 2025-03-10 | $71.16 | $85.85 | 747,800 | — | — |
| 2025-03-07 | $72.93 | $87.99 | 532,700 | — | — |
| 2025-03-06 | $71.72 | $86.53 | 554,100 | — | — |
| 2025-03-05 | $72.90 | $87.95 | 747,200 | — | — |
| 2025-03-04 | $71.07 | $84.79 | 782,600 | — | — |
| 2025-03-03 | $73.38 | $87.55 | 634,600 | — | — |
| 2025-02-28 | $75.44 | $90.01 | 859,000 | — | — |
| 2025-02-27 | $77.47 | $92.43 | 1,301,700 | — | — |
| 2025-02-26 | $85.38 | $101.86 | 977,100 | — | — |
| 2025-02-25 | $85.28 | $101.75 | 511,300 | — | — |
| 2025-02-24 | $86.70 | $103.44 | 479,600 | — | — |
| 2025-02-21 | $84.14 | $100.39 | 949,900 | — | — |
| 2025-02-20 | $87.92 | $104.90 | 825,000 | — | — |
| 2025-02-19 | $90.95 | $108.51 | 545,000 | — | — |
| 2025-02-18 | $88.62 | $105.73 | 771,000 | — | — |
| 2025-02-14 | $86.47 | $103.17 | 416,700 | — | — |
| 2025-02-13 | $85.25 | $101.71 | 284,300 | — | — |
| 2025-02-12 | $83.91 | $100.11 | 429,400 | — | — |
| 2025-02-11 | $83.89 | $100.09 | 533,300 | — | — |
| 2025-02-10 | $84.02 | $100.24 | 261,100 | — | — |
| 2025-02-07 | $85.48 | $101.98 | 338,300 | — | — |
| 2025-02-06 | $87.32 | $104.18 | 360,200 | — | — |
| 2025-02-05 | $83.74 | $99.91 | 196,200 | — | — |
| 2025-02-04 | $84.37 | $100.66 | 281,900 | — | — |
| 2025-02-03 | $84.89 | $101.28 | 320,100 | — | — |
| 2025-01-31 | $86.77 | $103.52 | 265,800 | — | — |
| 2025-01-30 | $89.11 | $106.32 | 366,900 | — | — |
| 2025-01-29 | $86.90 | $103.68 | 291,100 | — | — |
| 2025-01-28 | $87.65 | $104.57 | 268,900 | — | — |
| 2025-01-27 | $88.27 | $105.31 | 321,000 | — | — |
| 2025-01-24 | $86.75 | $103.50 | 324,000 | — | — |
| 2025-01-23 | $86.75 | $103.50 | 206,000 | — | — |
| 2025-01-22 | $86.11 | $102.74 | 206,000 | — | — |
| 2025-01-21 | $86.84 | $103.61 | 240,300 | — | — |
| 2025-01-17 | $85.04 | $101.46 | 189,100 | — | — |
| 2025-01-16 | $85.17 | $101.61 | 227,700 | — | — |
| 2025-01-15 | $86.34 | $103.01 | 297,800 | — | — |
| 2025-01-14 | $85.05 | $101.47 | 442,700 | — | — |
| 2025-01-13 | $82.30 | $98.19 | 386,900 | — | — |
| 2025-01-10 | $83.20 | $99.26 | 247,400 | — | — |
| 2025-01-08 | $85.57 | $102.09 | 285,800 | — | — |
| 2025-01-07 | $85.75 | $102.31 | 331,100 | — | — |
| 2025-01-06 | $86.05 | $102.66 | 551,000 | — | — |
| 2025-01-03 | $86.87 | $103.64 | 396,100 | — | — |
| 2025-01-02 | $87.39 | $104.26 | 385,100 | — | — |