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
- 2008-12-04 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 | $155.12 | $155.12 | 9,748,000 | — | — |
| 2025-12-30 | $182.16 | $182.16 | 9,055,800 | — | — |
| 2025-12-29 | $166.43 | $166.43 | 10,844,800 | — | — |
| 2025-12-26 | $199.74 | $199.74 | 10,683,000 | — | — |
| 2025-12-24 | $167.68 | $167.68 | 3,891,900 | — | — |
| 2025-12-23 | $165.98 | $165.98 | 5,596,200 | — | — |
| 2025-12-22 | $153.64 | $153.64 | 2,932,900 | — | — |
| 2025-12-19 | $147.33 | $147.33 | 3,404,400 | — | — |
| 2025-12-18 | $138.74 | $138.74 | 5,519,400 | — | — |
| 2025-12-17 | $144.29 | $144.29 | 4,815,300 | — | — |
| 2025-12-16 | $132.33 | $132.33 | 2,209,500 | — | — |
| 2025-12-15 | $133.65 | $133.65 | 3,822,800 | — | — |
| 2025-12-12 | $125.40 | $125.40 | 8,328,800 | — | — |
| 2025-12-11 | $133.40 | $133.40 | 5,490,700 | — | — |
| 2025-12-10 | $126.51 | $126.51 | 4,905,600 | — | — |
| 2025-12-09 | $122.70 | $122.70 | 4,650,700 | — | — |
| 2025-12-08 | $112.00 | $112.00 | 1,332,400 | — | — |
| 2025-12-05 | $113.62 | $113.62 | 4,078,100 | — | — |
| 2025-12-04 | $108.43 | $108.43 | 3,623,100 | — | — |
| 2025-12-03 | $113.85 | $113.85 | 3,701,800 | — | — |
| 2025-12-02 | $115.06 | $115.06 | 4,430,300 | — | — |
| 2025-12-01 | $111.95 | $111.95 | 5,535,800 | — | — |
| 2025-11-28 | $107.32 | $107.32 | 4,263,500 | — | — |
| 2025-11-26 | $95.01 | $95.01 | 2,422,700 | — | — |
| 2025-11-25 | $88.27 | $88.27 | 1,631,900 | — | — |
| 2025-11-24 | $88.60 | $88.60 | 1,343,200 | — | — |
| 2025-11-21 | $83.52 | $83.52 | 1,603,300 | — | — |
| 2025-11-20 | $85.53 | $85.53 | 2,135,000 | — | — |
| 2025-11-19 | $87.78 | $87.78 | 2,632,400 | — | — |
| 2025-11-18 | $86.78 | $86.78 | 1,275,400 | — | — |
| 2025-11-17 | $84.45 | $84.45 | 1,688,700 | — | — |
| 2025-11-14 | $86.39 | $86.39 | 2,371,400 | — | — |
| 2025-11-13 | $92.37 | $92.37 | 2,561,500 | — | — |
| 2025-11-12 | $96.12 | $96.12 | 2,971,000 | — | — |
| 2025-11-11 | $88.62 | $88.62 | 1,321,500 | — | — |
| 2025-11-10 | $86.21 | $86.21 | 1,276,000 | — | — |
| 2025-11-07 | $79.35 | $79.35 | 1,633,700 | — | — |
| 2025-11-06 | $77.84 | $77.84 | 1,905,800 | — | — |
| 2025-11-05 | $78.28 | $78.28 | 1,470,200 | — | — |
| 2025-11-04 | $74.88 | $74.88 | 2,136,700 | — | — |
| 2025-11-03 | $78.54 | $78.54 | 1,277,400 | — | — |
| 2025-10-31 | $79.12 | $79.12 | 1,729,800 | — | — |
| 2025-10-30 | $80.67 | $80.67 | 2,455,700 | — | — |
| 2025-10-29 | $76.41 | $76.41 | 3,911,800 | — | — |
| 2025-10-28 | $75.80 | $75.80 | 2,072,900 | — | — |
| 2025-10-27 | $74.46 | $74.46 | 4,147,800 | — | — |
| 2025-10-24 | $79.71 | $79.71 | 1,876,200 | — | — |
| 2025-10-23 | $80.43 | $80.43 | 2,210,300 | — | — |
| 2025-10-22 | $79.51 | $79.51 | 3,403,300 | — | — |
| 2025-10-21 | $77.99 | $77.99 | 6,826,900 | — | — |
| 2025-10-20 | $91.94 | $91.94 | 3,545,600 | — | — |
| 2025-10-17 | $87.32 | $87.32 | 8,560,800 | — | — |
| 2025-10-16 | $97.42 | $97.42 | 6,389,800 | — | — |
| 2025-10-15 | $95.04 | $95.04 | 4,280,000 | — | — |
| 2025-10-14 | $87.08 | $87.08 | 5,724,300 | — | — |
| 2025-10-13 | $88.13 | $88.13 | 6,904,800 | — | — |
| 2025-10-10 | $78.67 | $78.67 | 8,651,600 | — | — |
| 2025-10-09 | $78.79 | $78.79 | 10,933,800 | — | — |
| 2025-10-08 | $82.10 | $82.10 | 4,590,800 | — | — |
| 2025-10-07 | $78.46 | $78.46 | 4,092,600 | — | — |
| 2025-10-06 | $81.24 | $81.24 | 2,671,700 | — | — |
| 2025-10-03 | $79.79 | $79.79 | 4,076,900 | — | — |
| 2025-10-02 | $75.95 | $75.95 | 4,905,000 | — | — |
| 2025-10-01 | $78.25 | $78.25 | 2,659,200 | — | — |
| 2025-09-30 | $76.24 | $76.24 | 3,104,700 | — | — |
| 2025-09-29 | $76.88 | $76.88 | 3,015,200 | — | — |
| 2025-09-26 | $74.89 | $74.89 | 3,843,900 | — | — |
| 2025-09-25 | $71.87 | $71.87 | 2,483,900 | — | — |
| 2025-09-24 | $67.71 | $67.71 | 1,823,600 | — | — |
| 2025-09-23 | $68.24 | $68.24 | 2,125,700 | — | — |
| 2025-09-22 | $68.57 | $68.57 | 2,293,200 | — | — |
| 2025-09-19 | $65.40 | $65.40 | 2,844,900 | — | — |
| 2025-09-18 | $61.86 | $61.86 | 1,151,400 | — | — |
| 2025-09-17 | $61.37 | $61.37 | 3,152,700 | — | — |
| 2025-09-16 | $63.98 | $63.98 | 2,609,300 | — | — |
| 2025-09-15 | $64.87 | $64.87 | 2,059,000 | — | — |
| 2025-09-12 | $63.66 | $63.66 | 2,912,400 | — | — |
| 2025-09-11 | $61.80 | $61.80 | 1,829,900 | — | — |
| 2025-09-10 | $60.53 | $60.53 | 1,286,000 | — | — |
| 2025-09-09 | $59.66 | $59.66 | 2,085,400 | — | — |
| 2025-09-08 | $61.28 | $61.28 | 2,791,000 | — | — |
| 2025-09-05 | $60.02 | $60.02 | 2,308,900 | — | — |
| 2025-09-04 | $59.56 | $59.56 | 2,520,300 | — | — |
| 2025-09-03 | $60.74 | $60.74 | 2,262,600 | — | — |
| 2025-09-02 | $60.51 | $60.51 | 3,294,500 | — | — |
| 2025-08-29 | $58.19 | $58.19 | 2,745,900 | — | — |
| 2025-08-28 | $55.03 | $55.03 | 1,924,300 | — | — |
| 2025-08-27 | $53.42 | $53.42 | 1,498,500 | — | — |
| 2025-08-26 | $53.45 | $53.45 | 954,100 | — | — |
| 2025-08-25 | $53.19 | $53.19 | 1,163,900 | — | — |
| 2025-08-22 | $54.14 | $54.14 | 2,758,300 | — | — |
| 2025-08-21 | $52.00 | $52.00 | 1,302,100 | — | — |
| 2025-08-20 | $51.44 | $51.44 | 1,366,800 | — | — |
| 2025-08-19 | $49.73 | $49.73 | 1,552,900 | — | — |
| 2025-08-18 | $51.99 | $51.99 | 685,400 | — | — |
| 2025-08-15 | $51.76 | $51.76 | 948,900 | — | — |
| 2025-08-14 | $51.83 | $51.83 | 1,352,600 | — | — |
| 2025-08-13 | $53.34 | $53.34 | 1,294,900 | — | — |
| 2025-08-12 | $51.52 | $51.52 | 1,138,800 | — | — |
| 2025-08-11 | $50.94 | $50.94 | 1,126,800 | — | — |
| 2025-08-08 | $53.19 | $53.19 | 1,387,800 | — | — |
| 2025-08-07 | $53.00 | $53.00 | 1,760,600 | — | — |
| 2025-08-06 | $51.59 | $51.59 | 729,600 | — | — |
| 2025-08-05 | $51.26 | $51.26 | 1,502,100 | — | — |
| 2025-08-04 | $50.22 | $50.22 | 1,481,900 | — | — |
| 2025-08-01 | $49.18 | $49.18 | 1,373,200 | — | — |
| 2025-07-31 | $48.48 | $48.48 | 1,449,300 | — | — |
| 2025-07-30 | $48.99 | $48.99 | 3,006,600 | — | — |
| 2025-07-29 | $52.70 | $52.70 | 649,500 | — | — |
| 2025-07-28 | $52.66 | $52.66 | 1,054,800 | — | — |
| 2025-07-25 | $52.74 | $52.74 | 1,816,800 | — | — |
| 2025-07-24 | $55.51 | $55.51 | 933,800 | — | — |
| 2025-07-23 | $56.28 | $56.28 | 1,735,200 | — | — |
| 2025-07-22 | $56.36 | $56.36 | 1,855,400 | — | — |
| 2025-07-21 | $55.20 | $55.20 | 2,080,100 | — | — |
| 2025-07-18 | $52.91 | $52.91 | 1,025,300 | — | — |
| 2025-07-17 | $53.07 | $53.07 | 1,270,200 | — | — |
| 2025-07-16 | $52.10 | $52.10 | 2,069,800 | — | — |
| 2025-07-15 | $52.12 | $52.12 | 2,248,700 | — | — |
| 2025-07-14 | $52.96 | $52.96 | 2,861,000 | — | — |
| 2025-07-11 | $55.13 | $55.13 | 4,044,500 | — | — |
| 2025-07-10 | $51.06 | $51.06 | 2,832,000 | — | — |
| 2025-07-09 | $48.15 | $48.15 | 859,400 | — | — |
| 2025-07-08 | $48.89 | $48.89 | 1,361,500 | — | — |
| 2025-07-07 | $49.18 | $49.18 | 1,107,800 | — | — |
| 2025-07-03 | $49.44 | $49.44 | 823,600 | — | — |
| 2025-07-02 | $48.74 | $48.74 | 1,596,200 | — | — |
| 2025-07-01 | $47.20 | $47.20 | 1,491,600 | — | — |
| 2025-06-30 | $47.49 | $47.49 | 887,100 | — | — |
| 2025-06-27 | $46.90 | $46.90 | 1,156,100 | — | — |
| 2025-06-26 | $49.02 | $49.02 | 1,434,900 | — | — |
| 2025-06-25 | $48.21 | $48.21 | 1,266,700 | — | — |
| 2025-06-24 | $47.12 | $47.12 | 1,660,100 | — | — |
| 2025-06-23 | $48.07 | $48.07 | 978,500 | — | — |
| 2025-06-20 | $47.42 | $47.42 | 1,125,600 | — | — |
| 2025-06-18 | $49.17 | $49.17 | 1,487,100 | — | — |
| 2025-06-17 | $50.62 | $50.62 | 2,355,600 | — | — |
| 2025-06-16 | $48.48 | $48.48 | 918,700 | — | — |
| 2025-06-13 | $48.33 | $48.33 | 1,270,200 | — | — |
| 2025-06-12 | $48.59 | $48.59 | 1,585,200 | — | — |
| 2025-06-11 | $48.35 | $48.35 | 1,285,600 | — | — |
| 2025-06-10 | $49.34 | $49.34 | 1,755,100 | — | — |
| 2025-06-09 | $49.80 | $49.80 | 2,298,200 | — | — |
| 2025-06-06 | $47.77 | $47.77 | 2,539,800 | — | — |
| 2025-06-05 | $47.05 | $47.05 | 5,232,400 | — | — |
| 2025-06-04 | $43.96 | $43.96 | 1,668,200 | — | — |
| 2025-06-03 | $44.20 | $44.20 | 1,924,400 | — | — |
| 2025-06-02 | $44.67 | $44.67 | 3,738,600 | — | — |
| 2025-05-30 | $40.23 | $40.23 | 1,353,700 | — | — |
| 2025-05-29 | $41.15 | $41.15 | 1,548,700 | — | — |
| 2025-05-28 | $40.22 | $40.22 | 1,325,500 | — | — |
| 2025-05-27 | $40.91 | $40.91 | 1,397,800 | — | — |
| 2025-05-23 | $41.58 | $41.58 | 1,528,700 | — | — |
| 2025-05-22 | $40.38 | $40.38 | 2,064,900 | — | — |
| 2025-05-21 | $41.83 | $41.83 | 2,274,900 | — | — |
| 2025-05-20 | $40.72 | $40.72 | 1,722,900 | — | — |
| 2025-05-19 | $38.85 | $38.85 | 771,200 | — | — |
| 2025-05-16 | $38.57 | $38.57 | 1,225,800 | — | — |
| 2025-05-15 | $39.37 | $39.37 | 1,006,300 | — | — |
| 2025-05-14 | $38.41 | $38.41 | 1,922,400 | — | — |
| 2025-05-13 | $40.32 | $40.32 | 2,128,600 | — | — |
| 2025-05-12 | $39.50 | $39.50 | 1,537,300 | — | — |
| 2025-05-09 | $39.83 | $39.83 | 1,124,300 | — | — |
| 2025-05-08 | $38.92 | $38.92 | 1,142,500 | — | — |
| 2025-05-07 | $39.01 | $39.01 | 1,550,400 | — | — |
| 2025-05-06 | $41.15 | $41.15 | 2,091,700 | — | — |
| 2025-05-05 | $39.13 | $39.13 | 798,100 | — | — |
| 2025-05-02 | $38.15 | $38.15 | 1,273,700 | — | — |
| 2025-05-01 | $39.06 | $39.06 | 1,408,900 | — | — |
| 2025-04-30 | $39.47 | $39.47 | 1,689,600 | — | — |
| 2025-04-29 | $40.37 | $40.37 | 1,471,400 | — | — |
| 2025-04-28 | $41.17 | $41.17 | 1,170,100 | — | — |
| 2025-04-25 | $40.78 | $40.78 | 1,214,100 | — | — |
| 2025-04-24 | $42.29 | $42.29 | 1,009,200 | — | — |
| 2025-04-23 | $42.35 | $42.35 | 3,059,800 | — | — |
| 2025-04-22 | $39.59 | $39.59 | 2,517,900 | — | — |
| 2025-04-21 | $40.10 | $40.10 | 2,738,600 | — | — |
| 2025-04-17 | $39.58 | $39.58 | 1,976,800 | — | — |
| 2025-04-16 | $40.21 | $40.21 | 2,438,500 | — | — |
| 2025-04-15 | $39.21 | $39.21 | 1,715,400 | — | — |
| 2025-04-14 | $39.05 | $39.05 | 2,796,800 | — | — |
| 2025-04-11 | $38.54 | $38.54 | 4,503,100 | — | — |
| 2025-04-10 | $36.23 | $36.23 | 2,088,400 | — | — |
| 2025-04-09 | $35.78 | $35.78 | 2,785,400 | — | — |
| 2025-04-08 | $33.36 | $33.36 | 2,462,400 | — | — |
| 2025-04-07 | $33.49 | $33.49 | 3,951,700 | — | — |
| 2025-04-04 | $33.07 | $33.07 | 6,660,100 | — | — |
| 2025-04-03 | $38.31 | $38.31 | 4,944,100 | — | — |
| 2025-04-02 | $45.74 | $45.74 | 1,685,100 | — | — |
| 2025-04-01 | $45.12 | $45.12 | 2,421,200 | — | — |
| 2025-03-31 | $46.16 | $46.16 | 1,843,000 | — | — |
| 2025-03-28 | $46.20 | $46.20 | 3,210,700 | — | — |
| 2025-03-27 | $47.69 | $47.69 | 3,166,400 | — | — |
| 2025-03-26 | $44.47 | $44.47 | 1,589,200 | — | — |
| 2025-03-25 | $44.64 | $44.64 | 2,295,700 | — | — |
| 2025-03-24 | $42.81 | $42.81 | 1,170,500 | — | — |
| 2025-03-21 | $42.87 | $42.87 | 1,833,200 | — | — |
| 2025-03-20 | $44.36 | $44.36 | 1,683,800 | — | — |
| 2025-03-19 | $45.29 | $45.29 | 2,661,700 | — | — |
| 2025-03-18 | $45.84 | $45.84 | 2,141,400 | — | — |
| 2025-03-17 | $45.25 | $45.25 | 1,234,500 | — | — |
| 2025-03-14 | $45.00 | $45.00 | 2,243,400 | — | — |
| 2025-03-13 | $45.18 | $45.18 | 3,611,400 | — | — |
| 2025-03-12 | $43.34 | $43.34 | 1,759,500 | — | — |
| 2025-03-11 | $42.63 | $42.63 | 2,753,100 | — | — |
| 2025-03-10 | $40.11 | $40.11 | 1,753,000 | — | — |
| 2025-03-07 | $41.49 | $41.49 | 1,830,500 | — | — |
| 2025-03-06 | $42.06 | $42.06 | 1,587,400 | — | — |
| 2025-03-05 | $42.41 | $42.41 | 1,922,000 | — | — |
| 2025-03-04 | $40.41 | $40.41 | 1,564,700 | — | — |
| 2025-03-03 | $39.58 | $39.58 | 1,754,900 | — | — |
| 2025-02-28 | $38.43 | $38.43 | 1,490,900 | — | — |
| 2025-02-27 | $38.71 | $38.71 | 1,680,300 | — | — |
| 2025-02-26 | $40.37 | $40.37 | 1,261,300 | — | — |
| 2025-02-25 | $39.86 | $39.86 | 2,158,100 | — | — |
| 2025-02-24 | $41.74 | $41.74 | 1,344,800 | — | — |
| 2025-02-21 | $42.34 | $42.34 | 1,653,000 | — | — |
| 2025-02-20 | $43.51 | $43.51 | 1,476,600 | — | — |
| 2025-02-19 | $42.98 | $42.98 | 1,276,200 | — | — |
| 2025-02-18 | $43.54 | $43.54 | 1,705,900 | — | — |
| 2025-02-14 | $41.78 | $41.78 | 2,922,900 | — | — |
| 2025-02-13 | $42.48 | $42.48 | 1,321,800 | — | — |
| 2025-02-12 | $41.76 | $41.76 | 1,814,600 | — | — |
| 2025-02-11 | $40.65 | $40.65 | 1,316,900 | — | — |
| 2025-02-10 | $41.26 | $41.26 | 1,207,300 | — | — |
| 2025-02-07 | $40.58 | $40.58 | 2,596,800 | — | — |
| 2025-02-06 | $41.74 | $41.74 | 1,534,400 | — | — |
| 2025-02-05 | $41.77 | $41.77 | 2,008,200 | — | — |
| 2025-02-04 | $42.26 | $42.26 | 3,193,900 | — | — |
| 2025-02-03 | $41.29 | $41.29 | 3,331,100 | — | — |
| 2025-01-31 | $40.60 | $40.60 | 3,002,600 | — | — |
| 2025-01-30 | $41.47 | $41.47 | 3,796,500 | — | — |
| 2025-01-29 | $38.80 | $38.80 | 3,788,200 | — | — |
| 2025-01-28 | $37.38 | $37.38 | 1,266,000 | — | — |
| 2025-01-27 | $36.48 | $36.48 | 1,930,600 | — | — |
| 2025-01-24 | $37.89 | $37.89 | 1,644,000 | — | — |
| 2025-01-23 | $37.26 | $37.26 | 1,858,400 | — | — |
| 2025-01-22 | $38.59 | $38.59 | 1,577,300 | — | — |
| 2025-01-21 | $38.87 | $38.87 | 1,497,900 | — | — |
| 2025-01-17 | $37.70 | $37.70 | 2,117,000 | — | — |
| 2025-01-16 | $39.08 | $39.08 | 1,766,000 | — | — |
| 2025-01-15 | $39.10 | $39.10 | 2,025,500 | — | — |
| 2025-01-14 | $36.58 | $36.58 | 1,518,400 | — | — |
| 2025-01-13 | $35.91 | $35.91 | 1,703,200 | — | — |
| 2025-01-10 | $38.37 | $38.37 | 2,600,500 | — | — |
| 2025-01-08 | $37.15 | $37.15 | 1,202,900 | — | — |
| 2025-01-07 | $36.89 | $36.89 | 1,293,500 | — | — |
| 2025-01-06 | $36.37 | $36.37 | 1,322,900 | — | — |
| 2025-01-03 | $35.53 | $35.53 | 1,103,900 | — | — |
| 2025-01-02 | $35.25 | $35.25 | 1,373,400 | — | — |