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
- 2019-04-09 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 | $78.81 | $79.94 | 806,400 | — | — |
| 2025-12-30 | $79.31 | $80.45 | 1,230,800 | — | — |
| 2025-12-29 | $80.35 | $81.51 | 995,100 | — | — |
| 2025-12-26 | $80.38 | $81.54 | 559,900 | — | — |
| 2025-12-24 | $80.17 | $81.32 | 318,800 | — | — |
| 2025-12-23 | $80.12 | $81.27 | 1,083,700 | — | — |
| 2025-12-22 | $80.55 | $81.71 | 1,082,700 | — | — |
| 2025-12-19 | $79.97 | $81.12 | 1,001,700 | — | — |
| 2025-12-18 | $79.50 | $80.64 | 1,204,600 | — | — |
| 2025-12-17 | $79.26 | $80.40 | 1,030,400 | — | — |
| 2025-12-16 | $79.02 | $80.16 | 1,083,300 | — | — |
| 2025-12-15 | $79.19 | $80.33 | 933,100 | — | — |
| 2025-12-12 | $78.80 | $79.93 | 1,093,900 | — | — |
| 2025-12-11 | $78.76 | $79.89 | 2,427,800 | — | — |
| 2025-12-10 | $80.21 | $81.36 | 1,565,100 | — | — |
| 2025-12-09 | $78.67 | $79.80 | 1,511,900 | — | — |
| 2025-12-08 | $78.87 | $80.01 | 1,743,300 | — | — |
| 2025-12-05 | $80.73 | $81.89 | 1,790,200 | — | — |
| 2025-12-04 | $78.99 | $80.13 | 866,200 | — | — |
| 2025-12-03 | $80.03 | $81.18 | 1,397,700 | — | — |
| 2025-12-02 | $79.20 | $80.34 | 1,881,500 | — | — |
| 2025-12-01 | $78.20 | $79.33 | 1,910,500 | — | — |
| 2025-11-28 | $79.31 | $80.45 | 474,400 | — | — |
| 2025-11-26 | $79.17 | $80.31 | 861,000 | — | — |
| 2025-11-25 | $79.66 | $80.81 | 3,051,100 | — | — |
| 2025-11-24 | $76.25 | $77.35 | 1,580,400 | — | — |
| 2025-11-21 | $76.61 | $77.71 | 3,321,800 | — | — |
| 2025-11-20 | $75.05 | $76.13 | 1,882,900 | — | — |
| 2025-11-19 | $75.42 | $76.51 | 2,018,500 | — | — |
| 2025-11-18 | $75.78 | $76.87 | 1,970,600 | — | — |
| 2025-11-17 | $76.61 | $77.71 | 1,738,300 | — | — |
| 2025-11-14 | $77.65 | $78.77 | 2,642,800 | — | — |
| 2025-11-13 | $78.61 | $79.74 | 3,113,600 | — | — |
| 2025-11-12 | $79.44 | $80.58 | 5,406,800 | — | — |
| 2025-11-11 | $77.36 | $78.47 | 3,075,600 | — | — |
| 2025-11-10 | $74.39 | $75.46 | 3,682,400 | — | — |
| 2025-11-07 | $73.97 | $75.03 | 3,390,900 | — | — |
| 2025-11-06 | $74.27 | $75.34 | 2,331,800 | — | — |
| 2025-11-05 | $74.34 | $75.41 | 1,881,100 | — | — |
| 2025-11-04 | $74.19 | $75.26 | 2,375,100 | — | — |
| 2025-11-03 | $73.88 | $74.94 | 1,847,500 | — | — |
| 2025-10-31 | $73.89 | $74.95 | 1,427,400 | — | — |
| 2025-10-30 | $74.26 | $75.33 | 1,177,000 | — | — |
| 2025-10-29 | $73.60 | $74.66 | 1,355,400 | — | — |
| 2025-10-28 | $74.82 | $75.90 | 1,238,100 | — | — |
| 2025-10-27 | $76.10 | $77.20 | 2,052,800 | — | — |
| 2025-10-24 | $76.08 | $77.18 | 1,361,800 | — | — |
| 2025-10-23 | $76.26 | $77.36 | 1,210,100 | — | — |
| 2025-10-22 | $76.40 | $77.50 | 1,679,700 | — | — |
| 2025-10-21 | $75.76 | $76.85 | 1,417,300 | — | — |
| 2025-10-20 | $75.46 | $76.55 | 2,888,700 | — | — |
| 2025-10-17 | $75.11 | $76.19 | 2,445,300 | — | — |
| 2025-10-16 | $75.40 | $76.49 | 1,915,100 | — | — |
| 2025-10-15 | $73.99 | $75.06 | 3,973,100 | — | — |
| 2025-10-14 | $74.08 | $75.15 | 3,318,300 | — | — |
| 2025-10-13 | $72.60 | $73.65 | 2,485,100 | — | — |
| 2025-10-10 | $72.05 | $73.09 | 4,611,000 | — | — |
| 2025-10-09 | $74.53 | $75.60 | 1,697,600 | — | — |
| 2025-10-08 | $76.55 | $77.65 | 1,794,200 | — | — |
| 2025-10-07 | $75.37 | $76.46 | 1,986,300 | — | — |
| 2025-10-06 | $76.82 | $77.93 | 1,694,300 | — | — |
| 2025-10-03 | $77.38 | $78.49 | 2,380,800 | — | — |
| 2025-10-02 | $75.11 | $76.19 | 2,092,600 | — | — |
| 2025-10-01 | $75.11 | $76.19 | 3,427,400 | — | — |
| 2025-09-30 | $74.51 | $75.58 | 1,874,300 | — | — |
| 2025-09-29 | $74.11 | $75.18 | 1,502,800 | — | — |
| 2025-09-26 | $73.92 | $74.98 | 2,416,400 | — | — |
| 2025-09-25 | $73.24 | $74.29 | 1,468,900 | — | — |
| 2025-09-24 | $75.00 | $76.08 | 3,265,400 | — | — |
| 2025-09-23 | $75.20 | $76.28 | 2,926,900 | — | — |
| 2025-09-22 | $77.58 | $78.70 | 1,626,200 | — | — |
| 2025-09-19 | $77.25 | $78.36 | 1,216,800 | — | — |
| 2025-09-18 | $77.79 | $78.91 | 1,671,400 | — | — |
| 2025-09-17 | $77.20 | $78.31 | 1,360,100 | — | — |
| 2025-09-16 | $77.64 | $78.76 | 1,407,800 | — | — |
| 2025-09-15 | $77.41 | $78.52 | 1,562,700 | — | — |
| 2025-09-12 | $78.29 | $79.42 | 1,309,300 | — | — |
| 2025-09-11 | $79.68 | $80.83 | 1,930,700 | — | — |
| 2025-09-10 | $77.86 | $78.98 | 3,084,400 | — | — |
| 2025-09-09 | $78.89 | $80.03 | 2,024,000 | — | — |
| 2025-09-08 | $79.97 | $81.12 | 1,716,900 | — | — |
| 2025-09-05 | $80.17 | $81.32 | 1,666,800 | — | — |
| 2025-09-04 | $78.91 | $80.05 | 1,829,200 | — | — |
| 2025-09-03 | $78.72 | $79.85 | 2,066,000 | — | — |
| 2025-09-02 | $78.27 | $79.40 | 2,698,200 | — | — |
| 2025-08-29 | $79.81 | $80.96 | 1,960,400 | — | — |
| 2025-08-28 | $79.44 | $80.58 | 2,174,800 | — | — |
| 2025-08-27 | $81.36 | $82.53 | 1,025,600 | — | — |
| 2025-08-26 | $81.45 | $82.62 | 2,184,100 | — | — |
| 2025-08-25 | $80.76 | $81.92 | 2,135,200 | — | — |
| 2025-08-22 | $82.02 | $83.20 | 3,318,900 | — | — |
| 2025-08-21 | $79.18 | $80.32 | 4,578,700 | — | — |
| 2025-08-20 | $81.04 | $82.21 | 8,765,000 | — | — |
| 2025-08-19 | $90.12 | $91.42 | 2,377,700 | — | — |
| 2025-08-18 | $88.13 | $89.40 | 2,410,900 | — | — |
| 2025-08-15 | $87.71 | $88.97 | 1,791,800 | — | — |
| 2025-08-14 | $86.79 | $88.04 | 1,988,900 | — | — |
| 2025-08-13 | $86.48 | $87.72 | 3,305,600 | — | — |
| 2025-08-12 | $86.03 | $87.27 | 2,454,200 | — | — |
| 2025-08-11 | $84.68 | $85.90 | 1,511,400 | — | — |
| 2025-08-08 | $85.75 | $86.98 | 879,000 | — | — |
| 2025-08-07 | $85.45 | $86.68 | 785,800 | — | — |
| 2025-08-06 | $84.12 | $85.33 | 2,151,800 | — | — |
| 2025-08-05 | $85.54 | $86.77 | 3,427,700 | — | — |
| 2025-08-04 | $87.82 | $89.08 | 1,887,900 | — | — |
| 2025-08-01 | $87.87 | $89.14 | 945,100 | — | — |
| 2025-07-31 | $87.55 | $88.81 | 1,448,900 | — | — |
| 2025-07-30 | $89.18 | $90.46 | 1,297,600 | — | — |
| 2025-07-29 | $91.44 | $92.76 | 1,192,100 | — | — |
| 2025-07-28 | $90.15 | $91.45 | 969,700 | — | — |
| 2025-07-25 | $91.86 | $93.18 | 954,800 | — | — |
| 2025-07-24 | $91.90 | $93.22 | 1,832,100 | — | — |
| 2025-07-23 | $92.22 | $93.55 | 2,071,600 | — | — |
| 2025-07-22 | $88.66 | $89.94 | 1,654,800 | — | — |
| 2025-07-21 | $87.16 | $88.41 | 1,131,600 | — | — |
| 2025-07-18 | $87.35 | $88.61 | 1,742,000 | — | — |
| 2025-07-17 | $86.96 | $88.21 | 1,188,700 | — | — |
| 2025-07-16 | $86.92 | $88.17 | 2,354,500 | — | — |
| 2025-07-15 | $85.95 | $87.19 | 967,100 | — | — |
| 2025-07-14 | $87.32 | $88.58 | 1,027,900 | — | — |
| 2025-07-11 | $87.48 | $88.74 | 1,016,500 | — | — |
| 2025-07-10 | $88.70 | $89.98 | 1,624,200 | — | — |
| 2025-07-09 | $86.98 | $88.23 | 2,030,600 | — | — |
| 2025-07-08 | $87.05 | $88.30 | 2,518,800 | — | — |
| 2025-07-07 | $86.80 | $88.05 | 2,479,000 | — | — |
| 2025-07-03 | $87.78 | $89.04 | 1,667,100 | — | — |
| 2025-07-02 | $89.30 | $90.59 | 1,221,300 | — | — |
| 2025-07-01 | $89.02 | $90.30 | 1,021,400 | — | — |
| 2025-06-30 | $88.28 | $89.55 | 1,038,000 | — | — |
| 2025-06-27 | $87.81 | $89.07 | 1,799,600 | — | — |
| 2025-06-26 | $87.11 | $88.36 | 1,552,000 | — | — |
| 2025-06-25 | $87.57 | $88.83 | 1,080,000 | — | — |
| 2025-06-24 | $87.21 | $88.47 | 1,310,500 | — | — |
| 2025-06-23 | $85.35 | $86.58 | 1,449,600 | — | — |
| 2025-06-20 | $85.40 | $86.63 | 1,788,800 | — | — |
| 2025-06-18 | $84.77 | $85.99 | 1,269,200 | — | — |
| 2025-06-17 | $84.88 | $86.10 | 1,360,900 | — | — |
| 2025-06-16 | $86.20 | $87.44 | 2,097,100 | — | — |
| 2025-06-13 | $86.20 | $87.44 | 1,653,200 | — | — |
| 2025-06-12 | $89.12 | $90.40 | 2,319,800 | — | — |
| 2025-06-11 | $88.58 | $89.86 | 1,870,200 | — | — |
| 2025-06-10 | $88.95 | $90.23 | 1,287,000 | — | — |
| 2025-06-09 | $87.48 | $88.74 | 2,160,600 | — | — |
| 2025-06-06 | $87.79 | $89.05 | 1,390,700 | — | — |
| 2025-06-05 | $86.93 | $88.18 | 1,356,300 | — | — |
| 2025-06-04 | $85.94 | $87.18 | 1,033,100 | — | — |
| 2025-06-03 | $85.43 | $86.66 | 1,205,800 | — | — |
| 2025-06-02 | $85.17 | $86.40 | 1,920,800 | — | — |
| 2025-05-30 | $85.94 | $87.18 | 2,138,200 | — | — |
| 2025-05-29 | $86.35 | $87.59 | 1,990,000 | — | — |
| 2025-05-28 | $85.38 | $86.61 | 1,819,800 | — | — |
| 2025-05-27 | $86.70 | $87.95 | 1,503,200 | — | — |
| 2025-05-23 | $86.52 | $87.77 | 1,195,600 | — | — |
| 2025-05-22 | $86.14 | $87.38 | 2,327,700 | — | — |
| 2025-05-21 | $87.54 | $88.80 | 2,378,000 | — | — |
| 2025-05-20 | $88.07 | $89.34 | 1,672,500 | — | — |
| 2025-05-19 | $89.36 | $90.65 | 1,350,900 | — | — |
| 2025-05-16 | $89.83 | $91.12 | 1,725,300 | — | — |
| 2025-05-15 | $87.67 | $88.93 | 2,212,500 | — | — |
| 2025-05-14 | $87.24 | $88.50 | 5,620,900 | — | — |
| 2025-05-13 | $93.25 | $94.59 | 1,700,700 | — | — |
| 2025-05-12 | $94.79 | $95.82 | 2,070,700 | — | — |
| 2025-05-09 | $95.75 | $96.79 | 887,400 | — | — |
| 2025-05-08 | $95.88 | $96.92 | 1,213,000 | — | — |
| 2025-05-07 | $96.10 | $97.14 | 1,644,000 | — | — |
| 2025-05-06 | $95.99 | $97.03 | 1,021,000 | — | — |
| 2025-05-05 | $97.38 | $98.44 | 1,262,900 | — | — |
| 2025-05-02 | $98.30 | $99.37 | 1,707,500 | — | — |
| 2025-05-01 | $96.17 | $97.21 | 766,300 | — | — |
| 2025-04-30 | $97.61 | $98.67 | 1,699,200 | — | — |
| 2025-04-29 | $96.42 | $97.47 | 812,000 | — | — |
| 2025-04-28 | $95.32 | $96.35 | 921,900 | — | — |
| 2025-04-25 | $94.94 | $95.97 | 665,000 | — | — |
| 2025-04-24 | $94.68 | $95.71 | 1,436,200 | — | — |
| 2025-04-23 | $93.70 | $94.72 | 1,298,100 | — | — |
| 2025-04-22 | $93.31 | $94.32 | 1,074,300 | — | — |
| 2025-04-21 | $91.38 | $92.37 | 905,600 | — | — |
| 2025-04-17 | $92.54 | $93.54 | 995,200 | — | — |
| 2025-04-16 | $92.05 | $93.05 | 2,173,200 | — | — |
| 2025-04-15 | $91.42 | $92.41 | 2,082,500 | — | — |
| 2025-04-14 | $90.58 | $91.56 | 1,468,000 | — | — |
| 2025-04-11 | $89.61 | $90.58 | 2,166,900 | — | — |
| 2025-04-10 | $87.00 | $87.94 | 1,899,700 | — | — |
| 2025-04-09 | $89.99 | $90.97 | 4,934,400 | — | — |
| 2025-04-08 | $82.88 | $83.78 | 2,865,800 | — | — |
| 2025-04-07 | $82.98 | $83.88 | 2,252,200 | — | — |
| 2025-04-04 | $83.82 | $84.73 | 2,713,300 | — | — |
| 2025-04-03 | $89.61 | $90.58 | 1,825,600 | — | — |
| 2025-04-02 | $92.59 | $93.59 | 1,213,800 | — | — |
| 2025-04-01 | $92.70 | $93.71 | 2,028,100 | — | — |
| 2025-03-31 | $94.93 | $95.96 | 2,184,200 | — | — |
| 2025-03-28 | $95.77 | $96.81 | 2,428,800 | — | — |
| 2025-03-27 | $96.80 | $97.85 | 3,589,600 | — | — |
| 2025-03-26 | $91.32 | $92.31 | 1,253,600 | — | — |
| 2025-03-25 | $92.80 | $93.81 | 1,015,000 | — | — |
| 2025-03-24 | $92.35 | $93.35 | 701,000 | — | — |
| 2025-03-21 | $90.56 | $91.54 | 844,100 | — | — |
| 2025-03-20 | $91.37 | $92.36 | 993,500 | — | — |
| 2025-03-19 | $90.87 | $91.86 | 1,029,800 | — | — |
| 2025-03-18 | $90.91 | $91.90 | 796,500 | — | — |
| 2025-03-17 | $89.86 | $90.84 | 807,900 | — | — |
| 2025-03-14 | $88.96 | $89.93 | 870,100 | — | — |
| 2025-03-13 | $86.81 | $87.75 | 1,165,000 | — | — |
| 2025-03-12 | $88.78 | $89.74 | 1,519,700 | — | — |
| 2025-03-11 | $89.15 | $90.12 | 1,490,500 | — | — |
| 2025-03-10 | $89.94 | $90.92 | 1,668,700 | — | — |
| 2025-03-07 | $93.03 | $94.04 | 1,639,000 | — | — |
| 2025-03-06 | $92.12 | $93.12 | 2,203,400 | — | — |
| 2025-03-05 | $94.72 | $95.75 | 1,721,000 | — | — |
| 2025-03-04 | $92.59 | $93.59 | 1,336,100 | — | — |
| 2025-03-03 | $94.14 | $95.16 | 2,225,300 | — | — |
| 2025-02-28 | $92.50 | $93.50 | 1,259,200 | — | — |
| 2025-02-27 | $91.97 | $92.97 | 1,879,400 | — | — |
| 2025-02-26 | $93.31 | $94.32 | 4,119,700 | — | — |
| 2025-02-25 | $91.11 | $92.10 | 1,985,100 | — | — |
| 2025-02-24 | $89.30 | $90.27 | 1,914,700 | — | — |
| 2025-02-21 | $90.31 | $91.29 | 1,362,500 | — | — |
| 2025-02-20 | $89.57 | $90.54 | 867,800 | — | — |
| 2025-02-19 | $89.56 | $90.53 | 1,487,500 | — | — |
| 2025-02-18 | $89.45 | $90.42 | 2,178,100 | — | — |
| 2025-02-14 | $90.05 | $91.03 | 1,726,600 | — | — |
| 2025-02-13 | $90.24 | $91.22 | 1,995,900 | — | — |
| 2025-02-12 | $88.16 | $89.12 | 1,850,300 | — | — |
| 2025-02-11 | $89.81 | $90.78 | 1,181,200 | — | — |
| 2025-02-10 | $89.28 | $90.25 | 1,782,300 | — | — |
| 2025-02-07 | $89.56 | $90.53 | 1,252,700 | — | — |
| 2025-02-06 | $91.65 | $92.64 | 2,184,300 | — | — |
| 2025-02-05 | $93.50 | $94.51 | 1,884,000 | — | — |
| 2025-02-04 | $91.57 | $92.56 | 1,239,000 | — | — |
| 2025-02-03 | $90.40 | $91.38 | 1,301,200 | — | — |
| 2025-01-31 | $91.09 | $92.08 | 2,136,500 | — | — |
| 2025-01-30 | $92.32 | $93.32 | 1,549,300 | — | — |
| 2025-01-29 | $91.38 | $92.37 | 1,188,200 | — | — |
| 2025-01-28 | $91.26 | $92.25 | 1,719,800 | — | — |
| 2025-01-27 | $91.35 | $92.34 | 1,374,100 | — | — |
| 2025-01-24 | $88.96 | $89.93 | 918,400 | — | — |
| 2025-01-23 | $89.11 | $90.08 | 1,057,900 | — | — |
| 2025-01-22 | $88.78 | $89.74 | 1,310,100 | — | — |
| 2025-01-21 | $88.54 | $89.50 | 1,761,600 | — | — |
| 2025-01-17 | $84.37 | $85.29 | 1,024,300 | — | — |
| 2025-01-16 | $84.14 | $85.05 | 1,199,200 | — | — |
| 2025-01-15 | $83.27 | $84.17 | 1,272,700 | — | — |
| 2025-01-14 | $82.73 | $83.63 | 634,800 | — | — |
| 2025-01-13 | $83.39 | $84.30 | 894,600 | — | — |
| 2025-01-10 | $83.41 | $84.32 | 995,300 | — | — |
| 2025-01-08 | $83.71 | $84.62 | 942,000 | — | — |
| 2025-01-07 | $84.39 | $85.31 | 745,400 | — | — |
| 2025-01-06 | $83.87 | $84.78 | 708,200 | — | — |
| 2025-01-03 | $84.06 | $84.97 | 776,900 | — | — |
| 2025-01-02 | $83.45 | $84.36 | 682,800 | — | — |