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
- 2018-11-05 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 | $106.32 | $109.10 | 147,900 | — | — |
| 2025-12-30 | $108.05 | $110.88 | 120,800 | — | — |
| 2025-12-29 | $109.30 | $112.16 | 171,600 | — | — |
| 2025-12-26 | $110.28 | $113.17 | 74,500 | — | — |
| 2025-12-24 | $110.88 | $113.78 | 98,700 | — | — |
| 2025-12-23 | $111.17 | $114.08 | 120,000 | — | — |
| 2025-12-22 | $112.22 | $115.16 | 191,700 | — | — |
| 2025-12-19 | $111.22 | $114.13 | 570,500 | — | — |
| 2025-12-18 | $109.68 | $112.55 | 255,600 | — | — |
| 2025-12-17 | $108.20 | $111.03 | 200,200 | — | — |
| 2025-12-16 | $109.82 | $112.69 | 272,600 | — | — |
| 2025-12-15 | $109.78 | $112.65 | 242,200 | — | — |
| 2025-12-12 | $110.84 | $113.74 | 187,300 | — | — |
| 2025-12-11 | $112.98 | $115.94 | 228,400 | — | — |
| 2025-12-10 | $110.84 | $113.74 | 288,000 | — | — |
| 2025-12-09 | $108.26 | $111.09 | 234,500 | — | — |
| 2025-12-08 | $107.05 | $109.85 | 201,000 | — | — |
| 2025-12-05 | $107.29 | $110.10 | 228,200 | — | — |
| 2025-12-04 | $107.16 | $109.96 | 184,600 | — | — |
| 2025-12-03 | $107.03 | $109.83 | 264,400 | — | — |
| 2025-12-02 | $106.09 | $108.87 | 213,800 | — | — |
| 2025-12-01 | $105.78 | $108.55 | 197,600 | — | — |
| 2025-11-28 | $106.54 | $109.33 | 104,300 | — | — |
| 2025-11-26 | $106.42 | $109.20 | 385,200 | — | — |
| 2025-11-25 | $106.18 | $108.96 | 236,000 | — | — |
| 2025-11-24 | $104.64 | $107.38 | 246,600 | — | — |
| 2025-11-21 | $102.46 | $105.14 | 220,800 | — | — |
| 2025-11-20 | $99.41 | $102.01 | 251,900 | — | — |
| 2025-11-19 | $99.78 | $102.39 | 253,000 | — | — |
| 2025-11-18 | $98.47 | $101.05 | 193,000 | — | — |
| 2025-11-17 | $97.85 | $100.41 | 277,200 | — | — |
| 2025-11-14 | $100.48 | $103.11 | 256,400 | — | — |
| 2025-11-13 | $101.61 | $104.27 | 349,300 | — | — |
| 2025-11-12 | $100.37 | $103.00 | 374,400 | — | — |
| 2025-11-11 | $99.02 | $101.61 | 127,100 | — | — |
| 2025-11-10 | $100.05 | $102.67 | 138,000 | — | — |
| 2025-11-07 | $99.08 | $101.67 | 203,100 | — | — |
| 2025-11-06 | $98.70 | $101.28 | 207,300 | — | — |
| 2025-11-05 | $100.55 | $103.18 | 182,800 | — | — |
| 2025-11-04 | $100.29 | $102.91 | 197,500 | — | — |
| 2025-11-03 | $101.78 | $104.44 | 400,200 | — | — |
| 2025-10-31 | $102.00 | $104.67 | 507,900 | — | — |
| 2025-10-30 | $92.25 | $94.66 | 239,300 | — | — |
| 2025-10-29 | $93.18 | $95.62 | 206,200 | — | — |
| 2025-10-28 | $93.62 | $96.07 | 129,500 | — | — |
| 2025-10-27 | $92.92 | $95.35 | 136,200 | — | — |
| 2025-10-24 | $93.86 | $96.32 | 140,500 | — | — |
| 2025-10-23 | $93.06 | $95.49 | 138,200 | — | — |
| 2025-10-22 | $92.31 | $94.73 | 180,600 | — | — |
| 2025-10-21 | $94.74 | $97.22 | 190,000 | — | — |
| 2025-10-20 | $93.66 | $96.11 | 146,100 | — | — |
| 2025-10-17 | $93.24 | $95.68 | 387,900 | — | — |
| 2025-10-16 | $92.42 | $94.84 | 177,800 | — | — |
| 2025-10-15 | $92.87 | $95.30 | 208,000 | — | — |
| 2025-10-14 | $93.01 | $95.39 | 149,000 | — | — |
| 2025-10-13 | $90.80 | $93.13 | 129,900 | — | — |
| 2025-10-10 | $89.15 | $91.43 | 187,300 | — | — |
| 2025-10-09 | $91.15 | $93.48 | 135,900 | — | — |
| 2025-10-08 | $92.85 | $95.23 | 216,200 | — | — |
| 2025-10-07 | $90.86 | $93.19 | 336,700 | — | — |
| 2025-10-06 | $91.36 | $93.70 | 168,200 | — | — |
| 2025-10-03 | $92.34 | $94.71 | 229,700 | — | — |
| 2025-10-02 | $92.49 | $94.86 | 189,600 | — | — |
| 2025-10-01 | $92.67 | $95.04 | 165,900 | — | — |
| 2025-09-30 | $93.71 | $96.11 | 178,200 | — | — |
| 2025-09-29 | $92.25 | $94.61 | 204,600 | — | — |
| 2025-09-26 | $92.62 | $94.99 | 187,400 | — | — |
| 2025-09-25 | $91.61 | $93.96 | 194,000 | — | — |
| 2025-09-24 | $93.92 | $96.33 | 218,300 | — | — |
| 2025-09-23 | $95.86 | $98.32 | 220,000 | — | — |
| 2025-09-22 | $95.65 | $98.10 | 232,300 | — | — |
| 2025-09-19 | $95.73 | $98.18 | 580,300 | — | — |
| 2025-09-18 | $96.93 | $99.41 | 251,500 | — | — |
| 2025-09-17 | $93.60 | $96.00 | 196,700 | — | — |
| 2025-09-16 | $94.09 | $96.50 | 163,400 | — | — |
| 2025-09-15 | $95.02 | $97.45 | 132,800 | — | — |
| 2025-09-12 | $95.21 | $97.65 | 164,300 | — | — |
| 2025-09-11 | $98.17 | $100.68 | 235,900 | — | — |
| 2025-09-10 | $96.25 | $98.72 | 179,300 | — | — |
| 2025-09-09 | $95.57 | $98.02 | 195,600 | — | — |
| 2025-09-08 | $97.02 | $99.50 | 205,300 | — | — |
| 2025-09-05 | $97.64 | $100.14 | 183,900 | — | — |
| 2025-09-04 | $98.25 | $100.77 | 138,400 | — | — |
| 2025-09-03 | $95.69 | $98.14 | 159,600 | — | — |
| 2025-09-02 | $96.55 | $99.02 | 247,000 | — | — |
| 2025-08-29 | $98.95 | $101.48 | 296,500 | — | — |
| 2025-08-28 | $99.16 | $101.70 | 282,500 | — | — |
| 2025-08-27 | $99.14 | $101.68 | 224,900 | — | — |
| 2025-08-26 | $98.88 | $101.41 | 283,900 | — | — |
| 2025-08-25 | $98.43 | $100.95 | 195,500 | — | — |
| 2025-08-22 | $99.32 | $101.86 | 310,000 | — | — |
| 2025-08-21 | $95.14 | $97.58 | 239,000 | — | — |
| 2025-08-20 | $95.51 | $97.96 | 262,000 | — | — |
| 2025-08-19 | $97.02 | $99.50 | 153,800 | — | — |
| 2025-08-18 | $96.93 | $99.41 | 177,600 | — | — |
| 2025-08-15 | $96.63 | $99.10 | 284,900 | — | — |
| 2025-08-14 | $97.12 | $99.61 | 286,200 | — | — |
| 2025-08-13 | $100.23 | $102.80 | 411,000 | — | — |
| 2025-08-12 | $99.25 | $101.79 | 324,200 | — | — |
| 2025-08-11 | $95.53 | $97.98 | 519,200 | — | — |
| 2025-08-08 | $95.92 | $98.38 | 656,100 | — | — |
| 2025-08-07 | $85.10 | $87.28 | 452,900 | — | — |
| 2025-08-06 | $84.70 | $86.87 | 307,600 | — | — |
| 2025-08-05 | $85.14 | $87.32 | 374,900 | — | — |
| 2025-08-04 | $83.77 | $85.92 | 231,800 | — | — |
| 2025-08-01 | $83.66 | $85.80 | 343,100 | — | — |
| 2025-07-31 | $85.88 | $88.08 | 299,600 | — | — |
| 2025-07-30 | $87.31 | $89.55 | 303,300 | — | — |
| 2025-07-29 | $88.00 | $90.25 | 221,600 | — | — |
| 2025-07-28 | $88.68 | $90.95 | 398,800 | — | — |
| 2025-07-25 | $91.14 | $93.47 | 232,300 | — | — |
| 2025-07-24 | $89.87 | $92.17 | 202,100 | — | — |
| 2025-07-23 | $90.96 | $93.29 | 218,800 | — | — |
| 2025-07-22 | $88.92 | $91.20 | 291,900 | — | — |
| 2025-07-21 | $88.48 | $90.75 | 259,000 | — | — |
| 2025-07-18 | $90.00 | $92.31 | 548,500 | — | — |
| 2025-07-17 | $90.08 | $92.39 | 286,000 | — | — |
| 2025-07-16 | $87.67 | $89.92 | 246,300 | — | — |
| 2025-07-15 | $87.61 | $89.85 | 339,700 | — | — |
| 2025-07-14 | $89.34 | $91.58 | 266,600 | — | — |
| 2025-07-11 | $89.73 | $91.98 | 264,700 | — | — |
| 2025-07-10 | $91.84 | $94.14 | 209,600 | — | — |
| 2025-07-09 | $91.55 | $93.84 | 196,700 | — | — |
| 2025-07-08 | $90.02 | $92.27 | 285,600 | — | — |
| 2025-07-07 | $89.39 | $91.63 | 306,900 | — | — |
| 2025-07-03 | $90.02 | $92.27 | 112,400 | — | — |
| 2025-07-02 | $89.67 | $91.92 | 205,200 | — | — |
| 2025-07-01 | $87.85 | $90.05 | 203,200 | — | — |
| 2025-06-30 | $86.71 | $88.88 | 276,800 | — | — |
| 2025-06-27 | $88.01 | $90.21 | 758,900 | — | — |
| 2025-06-26 | $87.69 | $89.89 | 229,400 | — | — |
| 2025-06-25 | $85.65 | $87.79 | 407,300 | — | — |
| 2025-06-24 | $88.02 | $90.22 | 270,600 | — | — |
| 2025-06-23 | $86.83 | $89.00 | 199,600 | — | — |
| 2025-06-20 | $84.80 | $86.92 | 391,000 | — | — |
| 2025-06-18 | $87.00 | $89.18 | 237,900 | — | — |
| 2025-06-17 | $86.66 | $88.83 | 320,800 | — | — |
| 2025-06-16 | $85.56 | $87.70 | 326,000 | — | — |
| 2025-06-13 | $85.83 | $87.98 | 317,800 | — | — |
| 2025-06-12 | $87.71 | $89.91 | 335,400 | — | — |
| 2025-06-11 | $89.30 | $91.54 | 154,400 | — | — |
| 2025-06-10 | $89.89 | $92.14 | 215,400 | — | — |
| 2025-06-09 | $89.94 | $92.19 | 150,800 | — | — |
| 2025-06-06 | $89.54 | $91.78 | 174,600 | — | — |
| 2025-06-05 | $88.92 | $91.15 | 216,500 | — | — |
| 2025-06-04 | $87.76 | $89.96 | 140,900 | — | — |
| 2025-06-03 | $88.03 | $90.23 | 121,200 | — | — |
| 2025-06-02 | $86.33 | $88.49 | 202,700 | — | — |
| 2025-05-30 | $86.27 | $88.43 | 178,800 | — | — |
| 2025-05-29 | $86.22 | $88.38 | 135,800 | — | — |
| 2025-05-28 | $86.06 | $88.21 | 178,400 | — | — |
| 2025-05-27 | $87.68 | $89.88 | 269,900 | — | — |
| 2025-05-23 | $84.68 | $86.80 | 162,900 | — | — |
| 2025-05-22 | $84.77 | $86.89 | 177,700 | — | — |
| 2025-05-21 | $85.21 | $87.34 | 147,100 | — | — |
| 2025-05-20 | $87.35 | $89.54 | 150,400 | — | — |
| 2025-05-19 | $87.86 | $90.06 | 151,700 | — | — |
| 2025-05-16 | $88.99 | $91.22 | 259,700 | — | — |
| 2025-05-15 | $88.28 | $90.49 | 208,900 | — | — |
| 2025-05-14 | $88.56 | $90.78 | 296,300 | — | — |
| 2025-05-13 | $90.50 | $92.77 | 287,900 | — | — |
| 2025-05-12 | $90.53 | $92.80 | 263,400 | — | — |
| 2025-05-09 | $87.00 | $89.18 | 249,300 | — | — |
| 2025-05-08 | $86.81 | $88.98 | 320,700 | — | — |
| 2025-05-07 | $82.05 | $84.10 | 556,600 | — | — |
| 2025-05-06 | $85.97 | $88.12 | 507,800 | — | — |
| 2025-05-05 | $84.02 | $86.12 | 287,300 | — | — |
| 2025-05-02 | $84.09 | $86.20 | 219,500 | — | — |
| 2025-05-01 | $82.05 | $84.10 | 244,100 | — | — |
| 2025-04-30 | $80.07 | $82.07 | 327,800 | — | — |
| 2025-04-29 | $80.12 | $82.13 | 205,200 | — | — |
| 2025-04-28 | $80.17 | $82.18 | 221,300 | — | — |
| 2025-04-25 | $80.24 | $82.25 | 184,900 | — | — |
| 2025-04-24 | $80.50 | $82.52 | 183,000 | — | — |
| 2025-04-23 | $78.27 | $80.23 | 284,300 | — | — |
| 2025-04-22 | $76.73 | $78.65 | 259,800 | — | — |
| 2025-04-21 | $74.99 | $76.87 | 241,900 | — | — |
| 2025-04-17 | $77.39 | $79.33 | 375,400 | — | — |
| 2025-04-16 | $77.06 | $78.99 | 254,900 | — | — |
| 2025-04-15 | $77.50 | $79.44 | 207,400 | — | — |
| 2025-04-14 | $77.96 | $79.86 | 292,500 | — | — |
| 2025-04-11 | $77.11 | $78.99 | 242,800 | — | — |
| 2025-04-10 | $75.31 | $77.15 | 394,100 | — | — |
| 2025-04-09 | $78.20 | $80.11 | 490,500 | — | — |
| 2025-04-08 | $70.66 | $72.38 | 429,000 | — | — |
| 2025-04-07 | $71.82 | $73.57 | 428,100 | — | — |
| 2025-04-04 | $72.39 | $74.15 | 564,100 | — | — |
| 2025-04-03 | $75.44 | $77.28 | 393,100 | — | — |
| 2025-04-02 | $81.42 | $83.41 | 332,100 | — | — |
| 2025-04-01 | $78.17 | $80.08 | 360,200 | — | — |
| 2025-03-31 | $77.12 | $79.00 | 408,400 | — | — |
| 2025-03-28 | $79.97 | $81.92 | 423,600 | — | — |
| 2025-03-27 | $81.88 | $83.88 | 405,000 | — | — |
| 2025-03-26 | $81.36 | $83.34 | 334,800 | — | — |
| 2025-03-25 | $82.38 | $84.39 | 423,700 | — | — |
| 2025-03-24 | $81.85 | $83.85 | 241,100 | — | — |
| 2025-03-21 | $79.66 | $81.60 | 610,000 | — | — |
| 2025-03-20 | $80.40 | $82.36 | 248,000 | — | — |
| 2025-03-19 | $81.82 | $83.81 | 320,200 | — | — |
| 2025-03-18 | $80.16 | $82.11 | 227,400 | — | — |
| 2025-03-17 | $81.24 | $83.22 | 276,400 | — | — |
| 2025-03-14 | $80.69 | $82.66 | 282,100 | — | — |
| 2025-03-13 | $78.76 | $80.68 | 253,000 | — | — |
| 2025-03-12 | $80.11 | $82.06 | 331,700 | — | — |
| 2025-03-11 | $81.50 | $83.49 | 462,200 | — | — |
| 2025-03-10 | $78.55 | $80.47 | 477,800 | — | — |
| 2025-03-07 | $79.57 | $81.51 | 403,700 | — | — |
| 2025-03-06 | $81.43 | $83.42 | 456,600 | — | — |
| 2025-03-05 | $82.34 | $84.35 | 489,400 | — | — |
| 2025-03-04 | $79.54 | $81.48 | 474,900 | — | — |
| 2025-03-03 | $81.40 | $83.38 | 654,200 | — | — |
| 2025-02-28 | $83.88 | $85.93 | 904,200 | — | — |
| 2025-02-27 | $91.58 | $93.81 | 277,400 | — | — |
| 2025-02-26 | $93.37 | $95.65 | 213,800 | — | — |
| 2025-02-25 | $92.92 | $95.19 | 229,800 | — | — |
| 2025-02-24 | $92.15 | $94.40 | 302,300 | — | — |
| 2025-02-21 | $92.96 | $95.23 | 259,100 | — | — |
| 2025-02-20 | $96.70 | $99.06 | 225,500 | — | — |
| 2025-02-19 | $98.56 | $100.96 | 229,800 | — | — |
| 2025-02-18 | $100.49 | $102.94 | 232,200 | — | — |
| 2025-02-14 | $100.10 | $102.54 | 167,100 | — | — |
| 2025-02-13 | $100.53 | $102.98 | 217,800 | — | — |
| 2025-02-12 | $100.00 | $102.44 | 263,900 | — | — |
| 2025-02-11 | $101.90 | $104.38 | 141,500 | — | — |
| 2025-02-10 | $102.33 | $104.82 | 156,200 | — | — |
| 2025-02-07 | $101.70 | $104.18 | 258,600 | — | — |
| 2025-02-06 | $103.53 | $106.05 | 210,000 | — | — |
| 2025-02-05 | $102.65 | $105.15 | 220,600 | — | — |
| 2025-02-04 | $101.36 | $103.83 | 235,700 | — | — |
| 2025-02-03 | $100.00 | $102.44 | 274,600 | — | — |
| 2025-01-31 | $101.30 | $103.77 | 278,300 | — | — |
| 2025-01-30 | $101.68 | $104.16 | 414,500 | — | — |
| 2025-01-29 | $99.05 | $101.46 | 159,600 | — | — |
| 2025-01-28 | $98.13 | $100.52 | 182,500 | — | — |
| 2025-01-27 | $97.16 | $99.53 | 372,800 | — | — |
| 2025-01-24 | $100.24 | $102.68 | 182,500 | — | — |
| 2025-01-23 | $100.38 | $102.83 | 159,100 | — | — |
| 2025-01-22 | $100.14 | $102.58 | 220,100 | — | — |
| 2025-01-21 | $100.75 | $103.21 | 195,700 | — | — |
| 2025-01-17 | $97.95 | $100.34 | 550,300 | — | — |
| 2025-01-16 | $97.02 | $99.39 | 180,000 | — | — |
| 2025-01-15 | $98.09 | $100.48 | 232,900 | — | — |
| 2025-01-14 | $96.13 | $98.42 | 396,500 | — | — |
| 2025-01-13 | $92.96 | $95.18 | 244,000 | — | — |
| 2025-01-10 | $92.29 | $94.49 | 225,500 | — | — |
| 2025-01-08 | $94.99 | $97.26 | 221,200 | — | — |
| 2025-01-07 | $95.08 | $97.35 | 225,800 | — | — |
| 2025-01-06 | $97.54 | $99.87 | 175,100 | — | — |
| 2025-01-03 | $98.53 | $100.88 | 211,600 | — | — |
| 2025-01-02 | $96.66 | $98.97 | 163,300 | — | — |