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
- 2009-10-28 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 | $107.39 | $107.39 | 217,900 | — | — |
| 2025-12-30 | $108.63 | $108.63 | 112,200 | — | — |
| 2025-12-29 | $110.11 | $110.11 | 146,300 | — | — |
| 2025-12-26 | $110.16 | $110.16 | 209,500 | — | — |
| 2025-12-24 | $111.03 | $111.03 | 32,500 | — | — |
| 2025-12-23 | $110.64 | $110.64 | 133,000 | — | — |
| 2025-12-22 | $112.01 | $112.01 | 138,700 | — | — |
| 2025-12-19 | $112.82 | $112.82 | 238,900 | — | — |
| 2025-12-18 | $112.07 | $112.07 | 156,000 | — | — |
| 2025-12-17 | $112.98 | $112.98 | 111,600 | — | — |
| 2025-12-16 | $113.49 | $113.49 | 138,300 | — | — |
| 2025-12-15 | $115.14 | $115.14 | 124,300 | — | — |
| 2025-12-12 | $114.59 | $114.59 | 113,800 | — | — |
| 2025-12-11 | $114.36 | $114.36 | 139,200 | — | — |
| 2025-12-10 | $115.12 | $115.12 | 153,800 | — | — |
| 2025-12-09 | $112.20 | $112.20 | 180,000 | — | — |
| 2025-12-08 | $111.09 | $111.09 | 126,000 | — | — |
| 2025-12-05 | $113.19 | $113.19 | 196,800 | — | — |
| 2025-12-04 | $114.16 | $114.16 | 187,900 | — | — |
| 2025-12-03 | $117.89 | $117.89 | 294,500 | — | — |
| 2025-12-02 | $120.07 | $120.07 | 250,800 | — | — |
| 2025-12-01 | $120.84 | $120.84 | 251,100 | — | — |
| 2025-11-28 | $120.20 | $120.20 | 106,500 | — | — |
| 2025-11-26 | $120.92 | $120.92 | 196,200 | — | — |
| 2025-11-25 | $120.49 | $120.49 | 203,500 | — | — |
| 2025-11-24 | $115.90 | $115.90 | 197,500 | — | — |
| 2025-11-21 | $112.70 | $112.70 | 173,400 | — | — |
| 2025-11-20 | $110.07 | $110.07 | 163,100 | — | — |
| 2025-11-19 | $109.00 | $109.00 | 238,500 | — | — |
| 2025-11-18 | $107.65 | $107.65 | 176,700 | — | — |
| 2025-11-17 | $107.81 | $107.81 | 180,700 | — | — |
| 2025-11-14 | $109.07 | $109.07 | 187,700 | — | — |
| 2025-11-13 | $110.78 | $110.78 | 211,000 | — | — |
| 2025-11-12 | $113.70 | $113.70 | 200,400 | — | — |
| 2025-11-11 | $114.51 | $114.51 | 145,800 | — | — |
| 2025-11-10 | $112.83 | $112.83 | 161,300 | — | — |
| 2025-11-07 | $113.08 | $113.08 | 185,000 | — | — |
| 2025-11-06 | $114.19 | $114.19 | 252,600 | — | — |
| 2025-11-05 | $119.86 | $119.86 | 284,000 | — | — |
| 2025-11-04 | $112.22 | $112.22 | 502,900 | — | — |
| 2025-11-03 | $118.99 | $118.99 | 211,300 | — | — |
| 2025-10-31 | $116.89 | $116.89 | 236,600 | — | — |
| 2025-10-30 | $117.93 | $117.93 | 367,200 | — | — |
| 2025-10-29 | $122.75 | $122.75 | 148,800 | — | — |
| 2025-10-28 | $120.53 | $120.53 | 110,400 | — | — |
| 2025-10-27 | $121.46 | $121.46 | 62,400 | — | — |
| 2025-10-24 | $121.63 | $121.63 | 64,200 | — | — |
| 2025-10-23 | $120.68 | $120.68 | 80,700 | — | — |
| 2025-10-22 | $121.50 | $121.50 | 97,400 | — | — |
| 2025-10-21 | $121.53 | $121.53 | 154,800 | — | — |
| 2025-10-20 | $121.42 | $121.42 | 96,800 | — | — |
| 2025-10-17 | $118.31 | $118.31 | 190,200 | — | — |
| 2025-10-16 | $117.13 | $117.13 | 182,200 | — | — |
| 2025-10-15 | $115.93 | $115.93 | 85,100 | — | — |
| 2025-10-14 | $114.51 | $114.51 | 86,000 | — | — |
| 2025-10-13 | $112.58 | $112.58 | 80,100 | — | — |
| 2025-10-10 | $112.91 | $112.91 | 140,300 | — | — |
| 2025-10-09 | $114.38 | $114.38 | 201,500 | — | — |
| 2025-10-08 | $114.27 | $114.27 | 151,900 | — | — |
| 2025-10-07 | $110.64 | $110.64 | 110,600 | — | — |
| 2025-10-06 | $112.70 | $112.70 | 126,400 | — | — |
| 2025-10-03 | $114.86 | $114.86 | 128,100 | — | — |
| 2025-10-02 | $115.45 | $115.45 | 129,500 | — | — |
| 2025-10-01 | $115.87 | $115.87 | 150,400 | — | — |
| 2025-09-30 | $117.99 | $117.99 | 149,300 | — | — |
| 2025-09-29 | $117.79 | $117.79 | 150,600 | — | — |
| 2025-09-26 | $117.34 | $117.34 | 109,900 | — | — |
| 2025-09-25 | $115.59 | $115.59 | 235,600 | — | — |
| 2025-09-24 | $116.83 | $116.83 | 137,800 | — | — |
| 2025-09-23 | $114.67 | $114.67 | 162,300 | — | — |
| 2025-09-22 | $114.20 | $114.20 | 140,800 | — | — |
| 2025-09-19 | $111.90 | $111.90 | 453,000 | — | — |
| 2025-09-18 | $109.81 | $109.81 | 145,300 | — | — |
| 2025-09-17 | $108.10 | $108.10 | 162,500 | — | — |
| 2025-09-16 | $108.35 | $108.35 | 134,300 | — | — |
| 2025-09-15 | $109.27 | $109.27 | 120,100 | — | — |
| 2025-09-12 | $110.27 | $110.27 | 86,300 | — | — |
| 2025-09-11 | $112.38 | $112.38 | 106,300 | — | — |
| 2025-09-10 | $110.27 | $110.27 | 83,900 | — | — |
| 2025-09-09 | $113.05 | $113.05 | 146,400 | — | — |
| 2025-09-08 | $114.36 | $114.36 | 121,000 | — | — |
| 2025-09-05 | $113.22 | $113.22 | 88,400 | — | — |
| 2025-09-04 | $111.85 | $111.85 | 203,000 | — | — |
| 2025-09-03 | $113.10 | $113.10 | 117,300 | — | — |
| 2025-09-02 | $115.67 | $115.67 | 163,100 | — | — |
| 2025-08-29 | $115.17 | $115.17 | 72,800 | — | — |
| 2025-08-28 | $115.32 | $115.32 | 117,900 | — | — |
| 2025-08-27 | $115.51 | $115.51 | 121,700 | — | — |
| 2025-08-26 | $114.15 | $114.15 | 102,300 | — | — |
| 2025-08-25 | $116.65 | $116.65 | 136,800 | — | — |
| 2025-08-22 | $118.41 | $118.41 | 133,100 | — | — |
| 2025-08-21 | $114.18 | $114.18 | 79,000 | — | — |
| 2025-08-20 | $114.85 | $114.85 | 146,900 | — | — |
| 2025-08-19 | $115.68 | $115.68 | 117,200 | — | — |
| 2025-08-18 | $114.19 | $114.19 | 131,800 | — | — |
| 2025-08-15 | $115.11 | $115.11 | 179,800 | — | — |
| 2025-08-14 | $113.86 | $113.86 | 192,000 | — | — |
| 2025-08-13 | $116.33 | $116.33 | 266,800 | — | — |
| 2025-08-12 | $113.06 | $113.06 | 142,500 | — | — |
| 2025-08-11 | $111.95 | $111.95 | 262,800 | — | — |
| 2025-08-08 | $110.19 | $110.19 | 143,900 | — | — |
| 2025-08-07 | $109.10 | $109.10 | 501,100 | — | — |
| 2025-08-06 | $114.94 | $114.94 | 254,100 | — | — |
| 2025-08-05 | $116.57 | $116.57 | 533,900 | — | — |
| 2025-08-04 | $106.96 | $106.96 | 168,700 | — | — |
| 2025-08-01 | $104.96 | $104.96 | 199,100 | — | — |
| 2025-07-31 | $106.78 | $106.78 | 181,100 | — | — |
| 2025-07-30 | $107.88 | $107.88 | 156,800 | — | — |
| 2025-07-29 | $107.89 | $107.89 | 132,700 | — | — |
| 2025-07-28 | $109.11 | $109.11 | 127,100 | — | — |
| 2025-07-25 | $109.43 | $109.43 | 104,400 | — | — |
| 2025-07-24 | $108.16 | $108.16 | 112,400 | — | — |
| 2025-07-23 | $110.39 | $110.39 | 95,900 | — | — |
| 2025-07-22 | $108.71 | $108.71 | 144,800 | — | — |
| 2025-07-21 | $107.40 | $107.40 | 112,700 | — | — |
| 2025-07-18 | $107.03 | $107.03 | 136,300 | — | — |
| 2025-07-17 | $109.69 | $109.69 | 138,800 | — | — |
| 2025-07-16 | $108.44 | $108.44 | 169,900 | — | — |
| 2025-07-15 | $109.43 | $109.43 | 141,500 | — | — |
| 2025-07-14 | $111.75 | $111.75 | 100,300 | — | — |
| 2025-07-11 | $110.92 | $110.92 | 91,100 | — | — |
| 2025-07-10 | $112.20 | $112.20 | 148,000 | — | — |
| 2025-07-09 | $114.41 | $114.41 | 146,000 | — | — |
| 2025-07-08 | $112.07 | $112.07 | 160,600 | — | — |
| 2025-07-07 | $110.62 | $110.62 | 139,600 | — | — |
| 2025-07-03 | $111.86 | $111.86 | 91,200 | — | — |
| 2025-07-02 | $110.37 | $110.37 | 135,500 | — | — |
| 2025-07-01 | $112.95 | $112.95 | 146,500 | — | — |
| 2025-06-30 | $115.19 | $115.19 | 179,400 | — | — |
| 2025-06-27 | $115.12 | $115.12 | 285,600 | — | — |
| 2025-06-26 | $115.64 | $115.64 | 152,800 | — | — |
| 2025-06-25 | $113.42 | $113.42 | 142,200 | — | — |
| 2025-06-24 | $114.05 | $114.05 | 215,200 | — | — |
| 2025-06-23 | $113.01 | $113.01 | 154,700 | — | — |
| 2025-06-20 | $113.79 | $113.79 | 195,800 | — | — |
| 2025-06-18 | $115.16 | $115.16 | 115,300 | — | — |
| 2025-06-17 | $114.03 | $114.03 | 136,000 | — | — |
| 2025-06-16 | $114.44 | $114.44 | 175,100 | — | — |
| 2025-06-13 | $112.80 | $112.80 | 127,800 | — | — |
| 2025-06-12 | $114.03 | $114.03 | 97,700 | — | — |
| 2025-06-11 | $112.69 | $112.69 | 312,100 | — | — |
| 2025-06-10 | $118.00 | $118.00 | 159,600 | — | — |
| 2025-06-09 | $116.56 | $116.56 | 194,500 | — | — |
| 2025-06-06 | $113.13 | $113.13 | 99,500 | — | — |
| 2025-06-05 | $112.16 | $112.16 | 123,200 | — | — |
| 2025-06-04 | $112.01 | $112.01 | 78,500 | — | — |
| 2025-06-03 | $112.68 | $112.68 | 166,700 | — | — |
| 2025-06-02 | $111.20 | $111.20 | 153,100 | — | — |
| 2025-05-30 | $110.91 | $110.91 | 238,900 | — | — |
| 2025-05-29 | $113.13 | $113.13 | 140,200 | — | — |
| 2025-05-28 | $113.27 | $113.27 | 171,100 | — | — |
| 2025-05-27 | $115.63 | $115.63 | 156,100 | — | — |
| 2025-05-23 | $112.16 | $112.16 | 181,600 | — | — |
| 2025-05-22 | $111.53 | $111.53 | 213,800 | — | — |
| 2025-05-21 | $110.15 | $110.15 | 135,100 | — | — |
| 2025-05-20 | $112.51 | $112.51 | 184,800 | — | — |
| 2025-05-19 | $111.09 | $111.09 | 152,900 | — | — |
| 2025-05-16 | $111.63 | $111.63 | 158,300 | — | — |
| 2025-05-15 | $109.90 | $109.90 | 148,100 | — | — |
| 2025-05-14 | $108.24 | $108.24 | 122,700 | — | — |
| 2025-05-13 | $109.74 | $109.74 | 117,700 | — | — |
| 2025-05-12 | $110.55 | $110.55 | 133,300 | — | — |
| 2025-05-09 | $110.91 | $110.91 | 146,400 | — | — |
| 2025-05-08 | $110.70 | $110.70 | 141,300 | — | — |
| 2025-05-07 | $112.29 | $112.29 | 257,500 | — | — |
| 2025-05-06 | $108.62 | $108.62 | 392,900 | — | — |
| 2025-05-05 | $104.37 | $104.37 | 221,300 | — | — |
| 2025-05-02 | $105.00 | $105.00 | 170,100 | — | — |
| 2025-05-01 | $103.92 | $103.92 | 276,300 | — | — |
| 2025-04-30 | $104.55 | $104.55 | 271,300 | — | — |
| 2025-04-29 | $102.86 | $102.86 | 114,800 | — | — |
| 2025-04-28 | $101.03 | $101.03 | 117,400 | — | — |
| 2025-04-25 | $100.58 | $100.58 | 97,400 | — | — |
| 2025-04-24 | $99.54 | $99.54 | 114,000 | — | — |
| 2025-04-23 | $98.86 | $98.86 | 148,200 | — | — |
| 2025-04-22 | $98.04 | $98.04 | 146,400 | — | — |
| 2025-04-21 | $97.28 | $97.28 | 193,200 | — | — |
| 2025-04-17 | $101.25 | $101.25 | 155,300 | — | — |
| 2025-04-16 | $101.00 | $101.00 | 207,000 | — | — |
| 2025-04-15 | $99.24 | $99.24 | 209,200 | — | — |
| 2025-04-14 | $102.17 | $102.17 | 144,600 | — | — |
| 2025-04-11 | $100.85 | $100.85 | 194,200 | — | — |
| 2025-04-10 | $101.77 | $101.77 | 236,500 | — | — |
| 2025-04-09 | $101.00 | $101.00 | 513,700 | — | — |
| 2025-04-08 | $96.32 | $96.32 | 241,500 | — | — |
| 2025-04-07 | $97.00 | $97.00 | 406,100 | — | — |
| 2025-04-04 | $100.31 | $100.31 | 421,100 | — | — |
| 2025-04-03 | $101.33 | $101.33 | 396,400 | — | — |
| 2025-04-02 | $99.88 | $99.88 | 192,000 | — | — |
| 2025-04-01 | $98.93 | $98.93 | 266,000 | — | — |
| 2025-03-31 | $98.89 | $98.89 | 248,800 | — | — |
| 2025-03-28 | $97.30 | $97.30 | 319,200 | — | — |
| 2025-03-27 | $97.80 | $97.80 | 227,900 | — | — |
| 2025-03-26 | $96.15 | $96.15 | 233,700 | — | — |
| 2025-03-25 | $95.01 | $95.01 | 187,300 | — | — |
| 2025-03-24 | $90.98 | $90.98 | 146,000 | — | — |
| 2025-03-21 | $89.83 | $89.83 | 434,800 | — | — |
| 2025-03-20 | $90.90 | $90.90 | 156,300 | — | — |
| 2025-03-19 | $91.24 | $91.24 | 163,000 | — | — |
| 2025-03-18 | $91.01 | $91.01 | 182,200 | — | — |
| 2025-03-17 | $93.39 | $93.39 | 191,800 | — | — |
| 2025-03-14 | $90.28 | $90.28 | 207,700 | — | — |
| 2025-03-13 | $90.78 | $90.78 | 150,900 | — | — |
| 2025-03-12 | $93.09 | $93.09 | 238,000 | — | — |
| 2025-03-11 | $94.71 | $94.71 | 164,600 | — | — |
| 2025-03-10 | $94.77 | $94.77 | 325,400 | — | — |
| 2025-03-07 | $97.03 | $97.03 | 197,500 | — | — |
| 2025-03-06 | $95.29 | $95.29 | 265,800 | — | — |
| 2025-03-05 | $96.19 | $96.19 | 250,500 | — | — |
| 2025-03-04 | $93.99 | $93.99 | 279,500 | — | — |
| 2025-03-03 | $94.99 | $94.99 | 207,100 | — | — |
| 2025-02-28 | $95.77 | $95.77 | 247,300 | — | — |
| 2025-02-27 | $96.75 | $96.75 | 323,500 | — | — |
| 2025-02-26 | $95.68 | $95.68 | 393,900 | — | — |
| 2025-02-25 | $97.53 | $97.53 | 701,400 | — | — |
| 2025-02-24 | $108.84 | $108.84 | 387,700 | — | — |
| 2025-02-21 | $109.23 | $109.23 | 242,200 | — | — |
| 2025-02-20 | $112.07 | $112.07 | 162,600 | — | — |
| 2025-02-19 | $113.22 | $113.22 | 108,700 | — | — |
| 2025-02-18 | $113.64 | $113.64 | 185,300 | — | — |
| 2025-02-14 | $113.22 | $113.22 | 149,000 | — | — |
| 2025-02-13 | $115.49 | $115.49 | 191,900 | — | — |
| 2025-02-12 | $114.26 | $114.26 | 398,200 | — | — |
| 2025-02-11 | $114.67 | $114.67 | 181,300 | — | — |
| 2025-02-10 | $116.46 | $116.46 | 160,900 | — | — |
| 2025-02-07 | $116.10 | $116.10 | 190,800 | — | — |
| 2025-02-06 | $119.74 | $119.74 | 190,700 | — | — |
| 2025-02-05 | $123.73 | $123.73 | 141,500 | — | — |
| 2025-02-04 | $123.02 | $123.02 | 125,400 | — | — |
| 2025-02-03 | $125.09 | $125.09 | 246,900 | — | — |
| 2025-01-31 | $125.16 | $125.16 | 157,600 | — | — |
| 2025-01-30 | $126.33 | $126.33 | 213,600 | — | — |
| 2025-01-29 | $126.27 | $126.27 | 164,100 | — | — |
| 2025-01-28 | $132.19 | $132.19 | 194,000 | — | — |
| 2025-01-27 | $132.81 | $132.81 | 109,200 | — | — |
| 2025-01-24 | $130.62 | $130.62 | 132,200 | — | — |
| 2025-01-23 | $127.11 | $127.11 | 180,400 | — | — |
| 2025-01-22 | $132.66 | $132.66 | 238,200 | — | — |
| 2025-01-21 | $135.92 | $135.92 | 123,800 | — | — |
| 2025-01-17 | $133.87 | $133.87 | 122,600 | — | — |
| 2025-01-16 | $133.32 | $133.32 | 121,700 | — | — |
| 2025-01-15 | $131.27 | $131.27 | 105,900 | — | — |
| 2025-01-14 | $128.55 | $128.55 | 105,100 | — | — |
| 2025-01-13 | $126.34 | $126.34 | 117,800 | — | — |
| 2025-01-10 | $125.34 | $125.34 | 146,200 | — | — |
| 2025-01-08 | $126.42 | $126.42 | 109,900 | — | — |
| 2025-01-07 | $125.70 | $125.70 | 129,200 | — | — |
| 2025-01-06 | $125.70 | $125.70 | 177,500 | — | — |
| 2025-01-03 | $124.59 | $124.59 | 63,500 | — | — |
| 2025-01-02 | $124.26 | $124.26 | 211,600 | — | — |