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
- 2018-07-25 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 | $86.89 | $86.89 | 5,464,700 | — | — |
| 2025-12-30 | $87.26 | $87.26 | 5,043,800 | — | — |
| 2025-12-29 | $88.41 | $88.41 | 7,680,800 | — | — |
| 2025-12-26 | $90.18 | $90.18 | 3,850,800 | — | — |
| 2025-12-24 | $91.88 | $91.88 | 1,791,900 | — | — |
| 2025-12-23 | $91.43 | $91.43 | 5,379,300 | — | — |
| 2025-12-22 | $92.26 | $92.26 | 8,379,800 | — | — |
| 2025-12-19 | $88.82 | $88.82 | 17,699,700 | — | — |
| 2025-12-18 | $80.21 | $80.21 | 13,400,000 | — | — |
| 2025-12-17 | $76.97 | $76.97 | 18,163,600 | — | — |
| 2025-12-16 | $87.61 | $87.61 | 18,058,600 | — | — |
| 2025-12-15 | $89.58 | $89.58 | 10,991,700 | — | — |
| 2025-12-12 | $94.98 | $94.98 | 16,395,400 | — | — |
| 2025-12-11 | $108.99 | $108.99 | 9,207,700 | — | — |
| 2025-12-10 | $101.29 | $101.29 | 13,918,600 | — | — |
| 2025-12-09 | $109.44 | $109.44 | 7,040,800 | — | — |
| 2025-12-08 | $111.79 | $111.79 | 11,757,500 | — | — |
| 2025-12-05 | $119.18 | $119.18 | 13,499,700 | — | — |
| 2025-12-04 | $118.09 | $118.09 | 20,119,600 | — | — |
| 2025-12-03 | $102.50 | $102.50 | 8,390,700 | — | — |
| 2025-12-02 | $105.00 | $105.00 | 15,929,200 | — | — |
| 2025-12-01 | $98.93 | $98.93 | 13,076,000 | — | — |
| 2025-11-28 | $109.24 | $109.24 | 8,135,600 | — | — |
| 2025-11-26 | $101.14 | $101.14 | 13,297,200 | — | — |
| 2025-11-25 | $94.29 | $94.29 | 12,313,900 | — | — |
| 2025-11-24 | $95.56 | $95.56 | 27,792,600 | — | — |
| 2025-11-21 | $89.99 | $89.99 | 37,673,000 | — | — |
| 2025-11-20 | $93.38 | $93.38 | 20,222,100 | — | — |
| 2025-11-19 | $108.93 | $108.93 | 13,815,300 | — | — |
| 2025-11-18 | $104.97 | $104.97 | 13,050,600 | — | — |
| 2025-11-17 | $107.11 | $107.11 | 11,691,600 | — | — |
| 2025-11-14 | $111.89 | $111.89 | 23,932,700 | — | — |
| 2025-11-13 | $103.55 | $103.55 | 28,921,700 | — | — |
| 2025-11-12 | $126.72 | $126.72 | 10,322,400 | — | — |
| 2025-11-11 | $127.07 | $127.07 | 11,211,900 | — | — |
| 2025-11-10 | $139.23 | $139.23 | 10,819,600 | — | — |
| 2025-11-07 | $135.21 | $135.21 | 15,642,000 | — | — |
| 2025-11-06 | $136.86 | $136.86 | 10,155,300 | — | — |
| 2025-11-05 | $141.41 | $141.41 | 14,957,900 | — | — |
| 2025-11-04 | $129.05 | $129.05 | 17,492,400 | — | — |
| 2025-11-03 | $142.37 | $142.37 | 17,283,300 | — | — |
| 2025-10-31 | $132.16 | $132.16 | 17,365,300 | — | — |
| 2025-10-30 | $127.85 | $127.85 | 18,005,500 | — | — |
| 2025-10-29 | $133.71 | $133.71 | 26,830,400 | — | — |
| 2025-10-28 | $113.28 | $113.28 | 12,989,300 | — | — |
| 2025-10-27 | $108.53 | $108.53 | 9,114,400 | — | — |
| 2025-10-24 | $110.38 | $110.38 | 10,390,200 | — | — |
| 2025-10-23 | $101.42 | $101.42 | 8,228,100 | — | — |
| 2025-10-22 | $94.37 | $94.37 | 16,244,400 | — | — |
| 2025-10-21 | $104.38 | $104.38 | 9,655,100 | — | — |
| 2025-10-20 | $109.06 | $109.06 | 8,369,800 | — | — |
| 2025-10-17 | $111.50 | $111.50 | 10,327,200 | — | — |
| 2025-10-16 | $115.09 | $115.09 | 13,382,000 | — | — |
| 2025-10-15 | $116.58 | $116.58 | 16,734,900 | — | — |
| 2025-10-14 | $114.06 | $114.06 | 14,160,900 | — | — |
| 2025-10-13 | $109.91 | $109.91 | 28,744,800 | — | — |
| 2025-10-10 | $86.87 | $86.87 | 13,482,600 | — | — |
| 2025-10-09 | $86.65 | $86.65 | 8,237,100 | — | — |
| 2025-10-08 | $87.58 | $87.58 | 7,972,900 | — | — |
| 2025-10-07 | $86.06 | $86.06 | 10,816,900 | — | — |
| 2025-10-06 | $86.97 | $86.97 | 12,271,400 | — | — |
| 2025-10-03 | $90.29 | $90.29 | 14,071,000 | — | — |
| 2025-10-02 | $88.00 | $88.00 | 15,349,200 | — | — |
| 2025-10-01 | $90.19 | $90.19 | 20,299,800 | — | — |
| 2025-09-30 | $84.57 | $84.57 | 25,107,900 | — | — |
| 2025-09-29 | $73.60 | $73.60 | 10,757,900 | — | — |
| 2025-09-26 | $70.32 | $70.32 | 9,355,500 | — | — |
| 2025-09-25 | $68.69 | $68.69 | 17,712,800 | — | — |
| 2025-09-24 | $69.18 | $69.18 | 33,315,700 | — | — |
| 2025-09-23 | $77.38 | $77.38 | 22,135,800 | — | — |
| 2025-09-22 | $86.27 | $86.27 | 10,907,700 | — | — |
| 2025-09-19 | $84.93 | $84.93 | 16,593,600 | — | — |
| 2025-09-18 | $80.97 | $80.97 | 15,379,800 | — | — |
| 2025-09-17 | $79.67 | $79.67 | 16,355,500 | — | — |
| 2025-09-16 | $73.29 | $73.29 | 14,054,600 | — | — |
| 2025-09-15 | $67.02 | $67.02 | 11,143,600 | — | — |
| 2025-09-12 | $67.26 | $67.26 | 13,499,600 | — | — |
| 2025-09-11 | $67.29 | $67.29 | 12,241,400 | — | — |
| 2025-09-10 | $62.96 | $62.96 | 21,924,000 | — | — |
| 2025-09-09 | $55.00 | $55.00 | 10,151,300 | — | — |
| 2025-09-08 | $53.44 | $53.44 | 8,561,100 | — | — |
| 2025-09-05 | $57.07 | $57.07 | 9,229,200 | — | — |
| 2025-09-04 | $54.91 | $54.91 | 9,831,900 | — | — |
| 2025-09-03 | $52.45 | $52.45 | 7,663,300 | — | — |
| 2025-09-02 | $51.35 | $51.35 | 10,226,500 | — | — |
| 2025-08-29 | $52.94 | $52.94 | 10,197,400 | — | — |
| 2025-08-28 | $54.80 | $54.80 | 13,062,600 | — | — |
| 2025-08-27 | $50.85 | $50.85 | 6,844,400 | — | — |
| 2025-08-26 | $49.94 | $49.94 | 9,307,900 | — | — |
| 2025-08-25 | $49.35 | $49.35 | 10,668,100 | — | — |
| 2025-08-22 | $48.54 | $48.54 | 13,924,000 | — | — |
| 2025-08-21 | $44.83 | $44.83 | 9,620,700 | — | — |
| 2025-08-20 | $44.51 | $44.51 | 14,718,500 | — | — |
| 2025-08-19 | $43.10 | $43.10 | 12,378,500 | — | — |
| 2025-08-18 | $46.50 | $46.50 | 9,804,600 | — | — |
| 2025-08-15 | $45.28 | $45.28 | 12,431,900 | — | — |
| 2025-08-14 | $45.11 | $45.11 | 9,761,100 | — | — |
| 2025-08-13 | $44.08 | $44.08 | 17,088,500 | — | — |
| 2025-08-12 | $41.25 | $41.25 | 13,302,200 | — | — |
| 2025-08-11 | $37.65 | $37.65 | 5,760,400 | — | — |
| 2025-08-08 | $36.80 | $36.80 | 4,753,500 | — | — |
| 2025-08-07 | $36.80 | $36.80 | 9,586,800 | — | — |
| 2025-08-06 | $38.86 | $38.86 | 9,392,500 | — | — |
| 2025-08-05 | $37.61 | $37.61 | 12,722,200 | — | — |
| 2025-08-04 | $36.10 | $36.10 | 7,913,800 | — | — |
| 2025-08-01 | $36.72 | $36.72 | 17,502,400 | — | — |
| 2025-07-31 | $37.39 | $37.39 | 18,527,500 | — | — |
| 2025-07-30 | $37.62 | $37.62 | 16,357,500 | — | — |
| 2025-07-29 | $34.75 | $34.75 | 9,682,500 | — | — |
| 2025-07-28 | $34.78 | $34.78 | 12,965,200 | — | — |
| 2025-07-25 | $34.34 | $34.34 | 16,435,600 | — | — |
| 2025-07-24 | $33.06 | $33.06 | 39,241,200 | — | — |
| 2025-07-23 | $26.89 | $26.89 | 6,069,100 | — | — |
| 2025-07-22 | $25.93 | $25.93 | 5,071,000 | — | — |
| 2025-07-21 | $25.36 | $25.36 | 6,665,600 | — | — |
| 2025-07-18 | $24.99 | $24.99 | 4,998,900 | — | — |
| 2025-07-17 | $24.31 | $24.31 | 5,813,200 | — | — |
| 2025-07-16 | $24.69 | $24.69 | 6,370,400 | — | — |
| 2025-07-15 | $25.31 | $25.31 | 7,000,800 | — | — |
| 2025-07-14 | $25.96 | $25.96 | 7,162,800 | — | — |
| 2025-07-11 | $25.40 | $25.40 | 7,239,800 | — | — |
| 2025-07-10 | $25.85 | $25.85 | 18,557,300 | — | — |
| 2025-07-09 | $28.71 | $28.71 | 21,937,400 | — | — |
| 2025-07-08 | $24.30 | $24.30 | 4,644,300 | — | — |
| 2025-07-07 | $24.36 | $24.36 | 6,809,300 | — | — |
| 2025-07-03 | $24.24 | $24.24 | 4,391,000 | — | — |
| 2025-07-02 | $22.56 | $22.56 | 5,431,800 | — | — |
| 2025-07-01 | $22.13 | $22.13 | 10,357,400 | — | — |
| 2025-06-30 | $23.92 | $23.92 | 11,413,300 | — | — |
| 2025-06-27 | $22.18 | $22.18 | 5,084,100 | — | — |
| 2025-06-26 | $22.33 | $22.33 | 4,175,300 | — | — |
| 2025-06-25 | $21.60 | $21.60 | 4,071,900 | — | — |
| 2025-06-24 | $22.95 | $22.95 | 4,609,700 | — | — |
| 2025-06-23 | $22.56 | $22.56 | 3,685,300 | — | — |
| 2025-06-20 | $21.75 | $21.75 | 2,972,700 | — | — |
| 2025-06-18 | $21.50 | $21.50 | 5,149,400 | — | — |
| 2025-06-17 | $21.34 | $21.34 | 4,143,000 | — | — |
| 2025-06-16 | $22.91 | $22.91 | 5,358,800 | — | — |
| 2025-06-13 | $21.95 | $21.95 | 2,815,600 | — | — |
| 2025-06-12 | $22.25 | $22.25 | 3,998,100 | — | — |
| 2025-06-11 | $22.53 | $22.53 | 4,465,600 | — | — |
| 2025-06-10 | $21.63 | $21.63 | 4,701,000 | — | — |
| 2025-06-09 | $21.43 | $21.43 | 3,603,700 | — | — |
| 2025-06-06 | $21.78 | $21.78 | 5,254,100 | — | — |
| 2025-06-05 | $20.45 | $20.45 | 5,330,000 | — | — |
| 2025-06-04 | $20.25 | $20.25 | 6,535,900 | — | — |
| 2025-06-03 | $20.41 | $20.41 | 7,376,700 | — | — |
| 2025-06-02 | $18.28 | $18.28 | 3,497,800 | — | — |
| 2025-05-30 | $18.47 | $18.47 | 3,325,300 | — | — |
| 2025-05-29 | $18.57 | $18.57 | 4,624,200 | — | — |
| 2025-05-28 | $19.59 | $19.59 | 2,561,800 | — | — |
| 2025-05-27 | $19.76 | $19.76 | 4,052,600 | — | — |
| 2025-05-23 | $19.48 | $19.48 | 5,067,200 | — | — |
| 2025-05-22 | $18.37 | $18.37 | 4,648,500 | — | — |
| 2025-05-21 | $18.21 | $18.21 | 3,482,200 | — | — |
| 2025-05-20 | $19.11 | $19.11 | 3,205,400 | — | — |
| 2025-05-19 | $19.23 | $19.23 | 4,543,800 | — | — |
| 2025-05-16 | $20.11 | $20.11 | 6,557,300 | — | — |
| 2025-05-15 | $19.82 | $19.82 | 4,106,000 | — | — |
| 2025-05-14 | $20.25 | $20.25 | 6,761,700 | — | — |
| 2025-05-13 | $19.16 | $19.16 | 4,949,000 | — | — |
| 2025-05-12 | $18.91 | $18.91 | 6,689,100 | — | — |
| 2025-05-09 | $17.62 | $17.62 | 3,473,300 | — | — |
| 2025-05-08 | $17.24 | $17.24 | 11,278,400 | — | — |
| 2025-05-07 | $16.53 | $16.53 | 5,910,500 | — | — |
| 2025-05-06 | $16.34 | $16.34 | 6,675,700 | — | — |
| 2025-05-05 | $16.32 | $16.32 | 6,428,100 | — | — |
| 2025-05-02 | $16.44 | $16.44 | 9,813,100 | — | — |
| 2025-05-01 | $16.81 | $16.81 | 12,350,700 | — | — |
| 2025-04-30 | $18.32 | $18.32 | 9,363,400 | — | — |
| 2025-04-29 | $18.91 | $18.91 | 3,762,700 | — | — |
| 2025-04-28 | $19.24 | $19.24 | 4,634,100 | — | — |
| 2025-04-25 | $18.93 | $18.93 | 5,913,400 | — | — |
| 2025-04-24 | $18.14 | $18.14 | 9,676,900 | — | — |
| 2025-04-23 | $17.26 | $17.26 | 6,169,300 | — | — |
| 2025-04-22 | $16.88 | $16.88 | 3,801,600 | — | — |
| 2025-04-21 | $16.38 | $16.38 | 4,437,400 | — | — |
| 2025-04-17 | $17.00 | $17.00 | 6,155,400 | — | — |
| 2025-04-16 | $17.83 | $17.83 | 4,660,100 | — | — |
| 2025-04-15 | $18.31 | $18.31 | 4,321,300 | — | — |
| 2025-04-14 | $17.90 | $17.90 | 6,064,700 | — | — |
| 2025-04-11 | $17.64 | $17.64 | 6,741,500 | — | — |
| 2025-04-10 | $16.85 | $16.85 | 8,235,900 | — | — |
| 2025-04-09 | $17.87 | $17.87 | 13,333,300 | — | — |
| 2025-04-08 | $17.02 | $17.02 | 8,092,300 | — | — |
| 2025-04-07 | $17.24 | $17.24 | 10,308,000 | — | — |
| 2025-04-04 | $16.60 | $16.60 | 16,343,600 | — | — |
| 2025-04-03 | $19.34 | $19.34 | 6,468,400 | — | — |
| 2025-04-02 | $21.12 | $21.12 | 3,612,100 | — | — |
| 2025-04-01 | $21.24 | $21.24 | 6,294,400 | — | — |
| 2025-03-31 | $19.66 | $19.66 | 6,767,400 | — | — |
| 2025-03-28 | $20.33 | $20.33 | 7,790,900 | — | — |
| 2025-03-27 | $21.99 | $21.99 | 4,480,000 | — | — |
| 2025-03-26 | $22.28 | $22.28 | 4,816,800 | — | — |
| 2025-03-25 | $23.11 | $23.11 | 3,695,700 | — | — |
| 2025-03-24 | $23.03 | $23.03 | 5,738,000 | — | — |
| 2025-03-21 | $23.95 | $23.95 | 7,839,400 | — | — |
| 2025-03-20 | $25.41 | $25.41 | 11,365,400 | — | — |
| 2025-03-19 | $24.31 | $24.31 | 4,565,100 | — | — |
| 2025-03-18 | $23.81 | $23.81 | 5,423,500 | — | — |
| 2025-03-17 | $24.19 | $24.19 | 4,470,900 | — | — |
| 2025-03-14 | $24.47 | $24.47 | 4,503,900 | — | — |
| 2025-03-13 | $23.93 | $23.93 | 4,921,800 | — | — |
| 2025-03-12 | $24.55 | $24.55 | 5,797,000 | — | — |
| 2025-03-11 | $25.00 | $25.00 | 6,878,900 | — | — |
| 2025-03-10 | $22.62 | $22.62 | 5,498,000 | — | — |
| 2025-03-07 | $23.08 | $23.08 | 5,728,200 | — | — |
| 2025-03-06 | $22.39 | $22.39 | 7,825,200 | — | — |
| 2025-03-05 | $24.12 | $24.12 | 6,891,600 | — | — |
| 2025-03-04 | $22.70 | $22.70 | 12,901,100 | — | — |
| 2025-03-03 | $23.42 | $23.42 | 9,018,000 | — | — |
| 2025-02-28 | $24.02 | $24.02 | 11,936,100 | — | — |
| 2025-02-27 | $23.04 | $23.04 | 9,853,700 | — | — |
| 2025-02-26 | $23.40 | $23.40 | 5,147,400 | — | — |
| 2025-02-25 | $21.97 | $21.97 | 8,031,500 | — | — |
| 2025-02-24 | $22.70 | $22.70 | 8,496,800 | — | — |
| 2025-02-21 | $24.17 | $24.17 | 4,801,400 | — | — |
| 2025-02-20 | $25.99 | $25.99 | 6,353,000 | — | — |
| 2025-02-19 | $26.50 | $26.50 | 3,360,600 | — | — |
| 2025-02-18 | $26.02 | $26.02 | 5,065,800 | — | — |
| 2025-02-14 | $25.41 | $25.41 | 4,476,300 | — | — |
| 2025-02-13 | $24.71 | $24.71 | 4,872,600 | — | — |
| 2025-02-12 | $23.48 | $23.48 | 3,008,100 | — | — |
| 2025-02-11 | $24.07 | $24.07 | 4,440,600 | — | — |
| 2025-02-10 | $25.39 | $25.39 | 3,012,000 | — | — |
| 2025-02-07 | $24.78 | $24.78 | 4,088,300 | — | — |
| 2025-02-06 | $24.78 | $24.78 | 4,140,800 | — | — |
| 2025-02-05 | $24.26 | $24.26 | 5,364,900 | — | — |
| 2025-02-04 | $23.11 | $23.11 | 3,243,600 | — | — |
| 2025-02-03 | $23.57 | $23.57 | 5,291,900 | — | — |
| 2025-01-31 | $23.58 | $23.58 | 6,081,700 | — | — |
| 2025-01-30 | $23.52 | $23.52 | 7,167,900 | — | — |
| 2025-01-29 | $22.38 | $22.38 | 9,895,900 | — | — |
| 2025-01-28 | $20.40 | $20.40 | 16,582,400 | — | — |
| 2025-01-27 | $22.42 | $22.42 | 21,453,200 | — | — |
| 2025-01-24 | $29.81 | $29.81 | 12,244,000 | — | — |
| 2025-01-23 | $27.67 | $27.67 | 9,690,900 | — | — |
| 2025-01-22 | $25.53 | $25.53 | 8,186,000 | — | — |
| 2025-01-21 | $25.75 | $25.75 | 7,224,200 | — | — |
| 2025-01-17 | $23.92 | $23.92 | 5,494,800 | — | — |
| 2025-01-16 | $23.56 | $23.56 | 3,024,800 | — | — |
| 2025-01-15 | $22.65 | $22.65 | 3,403,600 | — | — |
| 2025-01-14 | $22.30 | $22.30 | 5,132,100 | — | — |
| 2025-01-13 | $23.03 | $23.03 | 5,348,600 | — | — |
| 2025-01-10 | $23.58 | $23.58 | 4,714,900 | — | — |
| 2025-01-08 | $24.38 | $24.38 | 6,433,800 | — | — |
| 2025-01-07 | $25.06 | $25.06 | 4,844,000 | — | — |
| 2025-01-06 | $25.48 | $25.48 | 6,592,500 | — | — |
| 2025-01-03 | $24.32 | $24.32 | 6,441,700 | — | — |
| 2025-01-02 | $23.37 | $23.37 | 4,201,200 | — | — |