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
- 2005-07-01 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 | $84.07 | $96.43 | 514,200 | — | — |
| 2025-12-30 | $84.64 | $97.08 | 444,000 | — | — |
| 2025-12-29 | $85.35 | $97.90 | 508,800 | — | — |
| 2025-12-26 | $86.56 | $99.28 | 451,100 | — | — |
| 2025-12-24 | $86.65 | $99.39 | 281,500 | — | — |
| 2025-12-23 | $86.57 | $99.29 | 788,400 | — | — |
| 2025-12-22 | $87.86 | $100.77 | 877,800 | — | — |
| 2025-12-19 | $86.36 | $99.05 | 2,197,300 | — | — |
| 2025-12-18 | $86.80 | $99.56 | 1,236,700 | — | — |
| 2025-12-17 | $86.21 | $98.88 | 725,700 | — | — |
| 2025-12-16 | $86.20 | $98.87 | 847,000 | — | — |
| 2025-12-15 | $86.18 | $98.85 | 1,042,600 | — | — |
| 2025-12-12 | $87.59 | $100.46 | 1,069,100 | — | — |
| 2025-12-11 | $87.49 | $100.35 | 1,369,700 | — | — |
| 2025-12-10 | $86.82 | $99.58 | 1,115,500 | — | — |
| 2025-12-09 | $82.86 | $95.04 | 1,042,800 | — | — |
| 2025-12-08 | $84.24 | $96.62 | 978,000 | — | — |
| 2025-12-05 | $85.36 | $97.91 | 728,500 | — | — |
| 2025-12-04 | $85.17 | $97.69 | 558,900 | — | — |
| 2025-12-03 | $84.91 | $97.39 | 825,700 | — | — |
| 2025-12-02 | $81.74 | $93.75 | 548,600 | — | — |
| 2025-12-01 | $82.06 | $94.12 | 822,800 | — | — |
| 2025-11-28 | $81.53 | $93.51 | 294,100 | — | — |
| 2025-11-26 | $81.10 | $93.02 | 816,000 | — | — |
| 2025-11-25 | $81.05 | $92.96 | 1,173,600 | — | — |
| 2025-11-24 | $79.18 | $90.82 | 626,900 | — | — |
| 2025-11-21 | $79.13 | $90.76 | 1,131,200 | — | — |
| 2025-11-20 | $75.95 | $87.11 | 1,134,700 | — | — |
| 2025-11-19 | $75.54 | $86.64 | 782,700 | — | — |
| 2025-11-18 | $73.97 | $84.84 | 1,042,800 | — | — |
| 2025-11-17 | $73.86 | $84.72 | 989,400 | — | — |
| 2025-11-14 | $78.16 | $89.65 | 613,100 | — | — |
| 2025-11-13 | $78.18 | $89.67 | 606,600 | — | — |
| 2025-11-12 | $80.43 | $91.77 | 617,400 | — | — |
| 2025-11-11 | $79.95 | $91.22 | 562,000 | — | — |
| 2025-11-10 | $79.61 | $90.83 | 662,400 | — | — |
| 2025-11-07 | $79.99 | $91.27 | 840,000 | — | — |
| 2025-11-06 | $78.68 | $89.77 | 955,600 | — | — |
| 2025-11-05 | $78.52 | $89.59 | 1,378,800 | — | — |
| 2025-11-04 | $77.45 | $88.37 | 823,100 | — | — |
| 2025-11-03 | $76.91 | $87.75 | 1,031,900 | — | — |
| 2025-10-31 | $77.35 | $88.26 | 834,200 | — | — |
| 2025-10-30 | $76.63 | $87.43 | 830,600 | — | — |
| 2025-10-29 | $76.12 | $86.85 | 1,111,200 | — | — |
| 2025-10-28 | $78.76 | $89.86 | 741,400 | — | — |
| 2025-10-27 | $79.32 | $90.50 | 977,800 | — | — |
| 2025-10-24 | $79.30 | $90.48 | 954,600 | — | — |
| 2025-10-23 | $77.09 | $87.96 | 1,280,800 | — | — |
| 2025-10-22 | $78.72 | $89.82 | 2,304,600 | — | — |
| 2025-10-21 | $76.25 | $87.00 | 1,843,800 | — | — |
| 2025-10-20 | $75.40 | $86.03 | 1,832,600 | — | — |
| 2025-10-17 | $72.48 | $82.70 | 3,482,000 | — | — |
| 2025-10-16 | $70.32 | $80.23 | 7,669,400 | — | — |
| 2025-10-15 | $78.84 | $89.96 | 1,425,700 | — | — |
| 2025-10-14 | $82.11 | $93.69 | 1,346,300 | — | — |
| 2025-10-13 | $78.85 | $89.97 | 1,890,700 | — | — |
| 2025-10-10 | $74.93 | $85.49 | 2,967,300 | — | — |
| 2025-10-09 | $79.53 | $90.74 | 2,925,100 | — | — |
| 2025-10-08 | $82.35 | $93.96 | 3,251,100 | — | — |
| 2025-10-07 | $86.00 | $98.13 | 618,600 | — | — |
| 2025-10-06 | $87.42 | $99.75 | 829,800 | — | — |
| 2025-10-03 | $86.75 | $98.98 | 709,300 | — | — |
| 2025-10-02 | $85.48 | $97.53 | 1,199,100 | — | — |
| 2025-10-01 | $86.01 | $98.14 | 835,900 | — | — |
| 2025-09-30 | $86.72 | $98.95 | 817,700 | — | — |
| 2025-09-29 | $87.11 | $99.39 | 870,100 | — | — |
| 2025-09-26 | $88.27 | $100.72 | 1,090,400 | — | — |
| 2025-09-25 | $88.25 | $100.69 | 866,600 | — | — |
| 2025-09-24 | $89.02 | $101.57 | 565,200 | — | — |
| 2025-09-23 | $89.63 | $102.27 | 730,600 | — | — |
| 2025-09-22 | $89.51 | $102.13 | 865,700 | — | — |
| 2025-09-19 | $90.98 | $103.81 | 3,331,900 | — | — |
| 2025-09-18 | $91.49 | $104.39 | 1,607,500 | — | — |
| 2025-09-17 | $88.86 | $101.39 | 1,368,200 | — | — |
| 2025-09-16 | $87.31 | $99.62 | 1,474,800 | — | — |
| 2025-09-15 | $89.05 | $101.61 | 1,706,500 | — | — |
| 2025-09-12 | $88.49 | $100.97 | 1,139,000 | — | — |
| 2025-09-11 | $89.63 | $102.27 | 1,236,500 | — | — |
| 2025-09-10 | $88.78 | $101.30 | 817,100 | — | — |
| 2025-09-09 | $88.36 | $100.82 | 763,300 | — | — |
| 2025-09-08 | $89.33 | $101.93 | 1,151,700 | — | — |
| 2025-09-05 | $90.65 | $103.43 | 1,210,800 | — | — |
| 2025-09-04 | $91.34 | $104.22 | 741,000 | — | — |
| 2025-09-03 | $89.53 | $102.15 | 841,200 | — | — |
| 2025-09-02 | $88.96 | $101.50 | 810,700 | — | — |
| 2025-08-29 | $89.55 | $102.18 | 1,009,100 | — | — |
| 2025-08-28 | $88.99 | $101.54 | 883,700 | — | — |
| 2025-08-27 | $88.63 | $101.13 | 969,500 | — | — |
| 2025-08-26 | $88.07 | $100.49 | 793,100 | — | — |
| 2025-08-25 | $86.84 | $99.08 | 879,000 | — | — |
| 2025-08-22 | $87.13 | $99.41 | 2,047,100 | — | — |
| 2025-08-21 | $81.45 | $92.93 | 516,200 | — | — |
| 2025-08-20 | $82.48 | $94.11 | 795,600 | — | — |
| 2025-08-19 | $82.05 | $93.62 | 971,800 | — | — |
| 2025-08-18 | $82.88 | $94.57 | 942,400 | — | — |
| 2025-08-15 | $82.55 | $94.19 | 1,102,500 | — | — |
| 2025-08-14 | $83.94 | $95.78 | 579,100 | — | — |
| 2025-08-13 | $84.72 | $96.23 | 975,300 | — | — |
| 2025-08-12 | $82.70 | $93.94 | 1,257,300 | — | — |
| 2025-08-11 | $77.45 | $87.97 | 839,900 | — | — |
| 2025-08-08 | $79.17 | $89.93 | 759,300 | — | — |
| 2025-08-07 | $78.10 | $88.71 | 1,180,600 | — | — |
| 2025-08-06 | $77.75 | $88.31 | 917,800 | — | — |
| 2025-08-05 | $78.80 | $89.51 | 921,700 | — | — |
| 2025-08-04 | $77.40 | $87.92 | 668,900 | — | — |
| 2025-08-01 | $76.33 | $86.70 | 999,200 | — | — |
| 2025-07-31 | $77.56 | $88.10 | 975,500 | — | — |
| 2025-07-30 | $79.11 | $89.86 | 750,700 | — | — |
| 2025-07-29 | $80.34 | $91.26 | 636,900 | — | — |
| 2025-07-28 | $80.72 | $91.69 | 797,100 | — | — |
| 2025-07-25 | $82.18 | $93.35 | 1,051,700 | — | — |
| 2025-07-24 | $83.21 | $94.52 | 1,610,200 | — | — |
| 2025-07-23 | $83.54 | $94.89 | 1,424,900 | — | — |
| 2025-07-22 | $82.05 | $93.20 | 2,628,800 | — | — |
| 2025-07-21 | $80.01 | $90.88 | 1,251,300 | — | — |
| 2025-07-18 | $81.24 | $92.28 | 2,479,500 | — | — |
| 2025-07-17 | $84.61 | $96.11 | 1,215,000 | — | — |
| 2025-07-16 | $82.36 | $93.55 | 917,900 | — | — |
| 2025-07-15 | $80.99 | $91.99 | 1,099,500 | — | — |
| 2025-07-14 | $85.24 | $96.82 | 679,400 | — | — |
| 2025-07-11 | $84.49 | $95.97 | 611,500 | — | — |
| 2025-07-10 | $85.11 | $96.67 | 877,100 | — | — |
| 2025-07-09 | $84.63 | $96.13 | 645,000 | — | — |
| 2025-07-08 | $84.64 | $96.14 | 751,000 | — | — |
| 2025-07-07 | $83.70 | $95.07 | 927,400 | — | — |
| 2025-07-03 | $85.10 | $96.66 | 778,300 | — | — |
| 2025-07-02 | $84.18 | $95.62 | 1,407,500 | — | — |
| 2025-07-01 | $81.03 | $92.04 | 1,716,000 | — | — |
| 2025-06-30 | $77.98 | $88.58 | 1,026,600 | — | — |
| 2025-06-27 | $77.62 | $88.17 | 1,283,200 | — | — |
| 2025-06-26 | $77.68 | $88.24 | 556,500 | — | — |
| 2025-06-25 | $75.50 | $85.76 | 481,200 | — | — |
| 2025-06-24 | $75.91 | $86.22 | 628,500 | — | — |
| 2025-06-23 | $74.70 | $84.85 | 632,600 | — | — |
| 2025-06-20 | $73.42 | $83.40 | 1,312,600 | — | — |
| 2025-06-18 | $72.38 | $82.21 | 640,400 | — | — |
| 2025-06-17 | $70.79 | $80.41 | 538,700 | — | — |
| 2025-06-16 | $72.25 | $82.07 | 1,010,900 | — | — |
| 2025-06-13 | $71.29 | $80.98 | 615,700 | — | — |
| 2025-06-12 | $73.79 | $83.82 | 431,800 | — | — |
| 2025-06-11 | $74.39 | $84.50 | 665,400 | — | — |
| 2025-06-10 | $75.08 | $85.28 | 726,200 | — | — |
| 2025-06-09 | $73.91 | $83.95 | 597,000 | — | — |
| 2025-06-06 | $74.32 | $84.42 | 1,072,400 | — | — |
| 2025-06-05 | $72.12 | $81.92 | 510,800 | — | — |
| 2025-06-04 | $72.03 | $81.82 | 423,900 | — | — |
| 2025-06-03 | $73.22 | $83.17 | 646,500 | — | — |
| 2025-06-02 | $71.71 | $81.45 | 633,500 | — | — |
| 2025-05-30 | $72.41 | $82.25 | 832,000 | — | — |
| 2025-05-29 | $73.48 | $83.46 | 604,300 | — | — |
| 2025-05-28 | $72.76 | $82.65 | 563,200 | — | — |
| 2025-05-27 | $74.22 | $84.30 | 1,422,000 | — | — |
| 2025-05-23 | $71.46 | $81.17 | 481,700 | — | — |
| 2025-05-22 | $72.23 | $82.04 | 716,300 | — | — |
| 2025-05-21 | $71.85 | $81.61 | 1,193,600 | — | — |
| 2025-05-20 | $75.60 | $85.87 | 1,003,900 | — | — |
| 2025-05-19 | $77.33 | $87.84 | 744,600 | — | — |
| 2025-05-16 | $78.13 | $88.75 | 773,900 | — | — |
| 2025-05-15 | $78.36 | $89.01 | 714,100 | — | — |
| 2025-05-14 | $79.94 | $90.37 | 811,100 | — | — |
| 2025-05-13 | $79.67 | $90.07 | 1,142,000 | — | — |
| 2025-05-12 | $79.20 | $89.53 | 1,787,100 | — | — |
| 2025-05-09 | $74.47 | $84.19 | 446,400 | — | — |
| 2025-05-08 | $74.95 | $84.73 | 1,041,200 | — | — |
| 2025-05-07 | $71.41 | $80.73 | 624,800 | — | — |
| 2025-05-06 | $71.13 | $80.41 | 707,300 | — | — |
| 2025-05-05 | $72.01 | $81.41 | 972,000 | — | — |
| 2025-05-02 | $72.83 | $82.33 | 1,123,600 | — | — |
| 2025-05-01 | $70.98 | $80.24 | 529,000 | — | — |
| 2025-04-30 | $69.71 | $78.81 | 983,700 | — | — |
| 2025-04-29 | $70.98 | $80.24 | 713,800 | — | — |
| 2025-04-28 | $70.40 | $79.59 | 716,600 | — | — |
| 2025-04-25 | $69.70 | $78.79 | 810,000 | — | — |
| 2025-04-24 | $70.80 | $80.04 | 1,152,800 | — | — |
| 2025-04-23 | $68.70 | $77.66 | 1,882,700 | — | — |
| 2025-04-22 | $65.34 | $73.87 | 2,221,900 | — | — |
| 2025-04-21 | $64.88 | $73.35 | 1,184,700 | — | — |
| 2025-04-17 | $66.32 | $74.97 | 986,800 | — | — |
| 2025-04-16 | $65.24 | $73.75 | 1,036,700 | — | — |
| 2025-04-15 | $66.07 | $74.69 | 1,239,100 | — | — |
| 2025-04-14 | $63.93 | $72.27 | 1,412,800 | — | — |
| 2025-04-11 | $63.21 | $71.46 | 1,531,800 | — | — |
| 2025-04-10 | $63.23 | $71.48 | 1,787,200 | — | — |
| 2025-04-09 | $68.54 | $77.48 | 3,442,000 | — | — |
| 2025-04-08 | $61.00 | $68.96 | 1,396,000 | — | — |
| 2025-04-07 | $62.16 | $70.27 | 2,675,800 | — | — |
| 2025-04-04 | $62.10 | $70.20 | 3,244,000 | — | — |
| 2025-04-03 | $65.27 | $73.79 | 4,331,900 | — | — |
| 2025-04-02 | $77.64 | $87.77 | 636,200 | — | — |
| 2025-04-01 | $75.71 | $85.59 | 846,300 | — | — |
| 2025-03-31 | $76.83 | $86.85 | 856,500 | — | — |
| 2025-03-28 | $76.12 | $86.05 | 523,100 | — | — |
| 2025-03-27 | $77.88 | $88.04 | 801,000 | — | — |
| 2025-03-26 | $79.94 | $90.37 | 587,700 | — | — |
| 2025-03-25 | $80.56 | $91.07 | 776,600 | — | — |
| 2025-03-24 | $80.51 | $91.01 | 802,100 | — | — |
| 2025-03-21 | $77.44 | $87.54 | 2,011,100 | — | — |
| 2025-03-20 | $76.61 | $86.61 | 876,900 | — | — |
| 2025-03-19 | $76.78 | $86.80 | 999,200 | — | — |
| 2025-03-18 | $75.06 | $84.85 | 1,114,000 | — | — |
| 2025-03-17 | $77.08 | $87.14 | 1,101,100 | — | — |
| 2025-03-14 | $77.24 | $87.32 | 1,235,900 | — | — |
| 2025-03-13 | $74.76 | $84.51 | 793,800 | — | — |
| 2025-03-12 | $75.80 | $85.69 | 1,283,400 | — | — |
| 2025-03-11 | $73.65 | $83.26 | 1,387,000 | — | — |
| 2025-03-10 | $72.65 | $82.13 | 1,790,800 | — | — |
| 2025-03-07 | $77.31 | $87.40 | 1,647,100 | — | — |
| 2025-03-06 | $78.52 | $88.77 | 1,146,800 | — | — |
| 2025-03-05 | $81.19 | $91.78 | 1,118,600 | — | — |
| 2025-03-04 | $81.16 | $91.75 | 1,607,600 | — | — |
| 2025-03-03 | $84.10 | $95.07 | 883,000 | — | — |
| 2025-02-28 | $86.92 | $98.26 | 1,044,700 | — | — |
| 2025-02-27 | $86.16 | $97.40 | 1,010,800 | — | — |
| 2025-02-26 | $86.21 | $97.46 | 1,124,700 | — | — |
| 2025-02-25 | $85.38 | $96.52 | 1,502,200 | — | — |
| 2025-02-24 | $86.00 | $97.22 | 1,325,900 | — | — |
| 2025-02-21 | $87.04 | $98.40 | 1,779,900 | — | — |
| 2025-02-20 | $89.73 | $101.44 | 1,440,500 | — | — |
| 2025-02-19 | $93.00 | $105.13 | 1,321,200 | — | — |
| 2025-02-18 | $91.87 | $103.86 | 1,370,500 | — | — |
| 2025-02-14 | $88.75 | $100.33 | 651,900 | — | — |
| 2025-02-13 | $87.35 | $98.32 | 700,200 | — | — |
| 2025-02-12 | $86.03 | $96.83 | 944,700 | — | — |
| 2025-02-11 | $89.59 | $100.84 | 599,900 | — | — |
| 2025-02-10 | $87.60 | $98.60 | 685,000 | — | — |
| 2025-02-07 | $89.89 | $101.18 | 750,800 | — | — |
| 2025-02-06 | $90.61 | $101.99 | 787,500 | — | — |
| 2025-02-05 | $88.77 | $99.92 | 1,093,300 | — | — |
| 2025-02-04 | $86.59 | $97.46 | 791,900 | — | — |
| 2025-02-03 | $84.39 | $94.99 | 1,136,800 | — | — |
| 2025-01-31 | $87.87 | $98.90 | 1,250,700 | — | — |
| 2025-01-30 | $89.39 | $100.61 | 1,021,500 | — | — |
| 2025-01-29 | $88.05 | $99.11 | 1,495,200 | — | — |
| 2025-01-28 | $89.17 | $100.37 | 2,617,300 | — | — |
| 2025-01-27 | $94.00 | $105.80 | 2,322,400 | — | — |
| 2025-01-24 | $92.15 | $103.72 | 1,070,500 | — | — |
| 2025-01-23 | $91.40 | $102.88 | 1,592,400 | — | — |
| 2025-01-22 | $92.39 | $103.99 | 1,257,500 | — | — |
| 2025-01-21 | $92.32 | $103.91 | 1,695,200 | — | — |
| 2025-01-17 | $89.73 | $101.00 | 1,148,500 | — | — |
| 2025-01-16 | $87.05 | $97.98 | 1,324,300 | — | — |
| 2025-01-15 | $87.87 | $98.90 | 1,669,000 | — | — |
| 2025-01-14 | $83.58 | $94.07 | 957,900 | — | — |
| 2025-01-13 | $79.89 | $89.92 | 1,003,800 | — | — |
| 2025-01-10 | $78.40 | $88.24 | 1,236,000 | — | — |
| 2025-01-08 | $80.77 | $90.91 | 992,500 | — | — |
| 2025-01-07 | $81.65 | $91.90 | 1,404,400 | — | — |
| 2025-01-06 | $83.68 | $94.19 | 1,331,900 | — | — |
| 2025-01-03 | $84.40 | $95.00 | 790,500 | — | — |
| 2025-01-02 | $82.90 | $93.31 | 730,500 | — | — |