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
- 2018-06-28 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 | $90.03 | $90.03 | 1,132,000 | — | — |
| 2025-12-30 | $90.09 | $90.09 | 1,382,100 | — | — |
| 2025-12-29 | $91.47 | $91.47 | 1,469,500 | — | — |
| 2025-12-26 | $93.85 | $93.85 | 913,800 | — | — |
| 2025-12-24 | $94.48 | $94.48 | 633,900 | — | — |
| 2025-12-23 | $93.57 | $93.57 | 1,157,400 | — | — |
| 2025-12-22 | $94.18 | $94.18 | 1,272,000 | — | — |
| 2025-12-19 | $94.66 | $94.66 | 2,847,800 | — | — |
| 2025-12-18 | $94.39 | $94.39 | 1,956,000 | — | — |
| 2025-12-17 | $95.91 | $95.91 | 2,205,800 | — | — |
| 2025-12-16 | $93.61 | $93.61 | 2,808,000 | — | — |
| 2025-12-15 | $91.44 | $91.44 | 2,495,800 | — | — |
| 2025-12-12 | $93.16 | $93.16 | 1,837,400 | — | — |
| 2025-12-11 | $92.37 | $92.37 | 2,193,400 | — | — |
| 2025-12-10 | $89.61 | $89.61 | 1,649,500 | — | — |
| 2025-12-09 | $90.36 | $90.36 | 2,103,600 | — | — |
| 2025-12-08 | $91.47 | $91.47 | 1,674,300 | — | — |
| 2025-12-05 | $91.33 | $91.33 | 2,005,400 | — | — |
| 2025-12-04 | $90.99 | $90.99 | 1,839,700 | — | — |
| 2025-12-03 | $92.09 | $92.09 | 2,676,900 | — | — |
| 2025-12-02 | $91.26 | $91.26 | 3,497,800 | — | — |
| 2025-12-01 | $88.62 | $88.62 | 1,735,200 | — | — |
| 2025-11-28 | $89.23 | $89.23 | 994,500 | — | — |
| 2025-11-26 | $90.77 | $90.77 | 1,800,900 | — | — |
| 2025-11-25 | $89.31 | $89.31 | 2,820,700 | — | — |
| 2025-11-24 | $87.97 | $87.97 | 4,433,700 | — | — |
| 2025-11-21 | $91.61 | $91.61 | 5,021,600 | — | — |
| 2025-11-20 | $90.59 | $90.59 | 4,567,400 | — | — |
| 2025-11-19 | $91.31 | $91.31 | 3,374,200 | — | — |
| 2025-11-18 | $91.13 | $91.13 | 2,708,000 | — | — |
| 2025-11-17 | $92.66 | $92.66 | 3,555,600 | — | — |
| 2025-11-14 | $94.38 | $94.38 | 1,649,700 | — | — |
| 2025-11-13 | $93.99 | $93.99 | 1,915,600 | — | — |
| 2025-11-12 | $93.62 | $93.62 | 1,552,300 | — | — |
| 2025-11-11 | $93.37 | $93.37 | 1,276,900 | — | — |
| 2025-11-10 | $91.90 | $91.90 | 1,476,600 | — | — |
| 2025-11-07 | $91.41 | $91.41 | 1,387,300 | — | — |
| 2025-11-06 | $88.89 | $88.89 | 1,730,800 | — | — |
| 2025-11-05 | $90.93 | $90.93 | 1,835,000 | — | — |
| 2025-11-04 | $90.19 | $90.19 | 1,322,600 | — | — |
| 2025-11-03 | $90.82 | $90.82 | 3,278,900 | — | — |
| 2025-10-31 | $88.26 | $88.26 | 1,475,200 | — | — |
| 2025-10-30 | $89.54 | $89.54 | 2,143,600 | — | — |
| 2025-10-29 | $89.91 | $89.91 | 1,999,800 | — | — |
| 2025-10-28 | $92.42 | $92.42 | 1,654,100 | — | — |
| 2025-10-27 | $93.65 | $93.65 | 1,409,400 | — | — |
| 2025-10-24 | $91.77 | $91.77 | 3,453,200 | — | — |
| 2025-10-23 | $93.47 | $93.47 | 880,100 | — | — |
| 2025-10-22 | $93.95 | $93.95 | 1,165,400 | — | — |
| 2025-10-21 | $94.01 | $94.01 | 1,277,200 | — | — |
| 2025-10-20 | $93.92 | $93.92 | 1,115,600 | — | — |
| 2025-10-17 | $94.19 | $94.19 | 1,479,200 | — | — |
| 2025-10-16 | $93.00 | $93.00 | 1,632,700 | — | — |
| 2025-10-15 | $94.73 | $94.73 | 1,776,600 | — | — |
| 2025-10-14 | $94.08 | $94.08 | 2,487,000 | — | — |
| 2025-10-13 | $92.86 | $92.86 | 2,681,200 | — | — |
| 2025-10-10 | $90.08 | $90.08 | 3,184,600 | — | — |
| 2025-10-09 | $88.59 | $88.59 | 2,256,900 | — | — |
| 2025-10-08 | $89.15 | $89.15 | 2,088,400 | — | — |
| 2025-10-07 | $89.93 | $89.93 | 2,482,600 | — | — |
| 2025-10-06 | $90.10 | $90.10 | 3,088,500 | — | — |
| 2025-10-03 | $92.70 | $92.70 | 2,744,500 | — | — |
| 2025-10-02 | $91.03 | $91.03 | 2,486,200 | — | — |
| 2025-10-01 | $90.76 | $90.76 | 2,908,200 | — | — |
| 2025-09-30 | $93.25 | $93.25 | 2,140,500 | — | — |
| 2025-09-29 | $93.82 | $93.82 | 2,237,900 | — | — |
| 2025-09-26 | $93.10 | $93.10 | 2,427,200 | — | — |
| 2025-09-25 | $93.84 | $93.84 | 2,362,200 | — | — |
| 2025-09-24 | $93.51 | $93.51 | 3,113,500 | — | — |
| 2025-09-23 | $96.00 | $96.00 | 1,549,800 | — | — |
| 2025-09-22 | $96.43 | $96.43 | 2,179,200 | — | — |
| 2025-09-19 | $96.03 | $96.03 | 4,318,500 | — | — |
| 2025-09-18 | $97.81 | $97.81 | 1,476,800 | — | — |
| 2025-09-17 | $99.26 | $99.26 | 1,690,100 | — | — |
| 2025-09-16 | $99.44 | $99.44 | 1,778,300 | — | — |
| 2025-09-15 | $99.75 | $99.75 | 1,947,600 | — | — |
| 2025-09-12 | $98.46 | $98.46 | 1,073,700 | — | — |
| 2025-09-11 | $98.05 | $98.05 | 1,544,200 | — | — |
| 2025-09-10 | $97.44 | $97.44 | 1,300,400 | — | — |
| 2025-09-09 | $97.53 | $97.53 | 1,724,400 | — | — |
| 2025-09-08 | $98.99 | $98.99 | 2,644,100 | — | — |
| 2025-09-05 | $97.00 | $97.00 | 1,888,800 | — | — |
| 2025-09-04 | $96.75 | $96.75 | 2,974,200 | — | — |
| 2025-09-03 | $96.23 | $96.23 | 2,903,100 | — | — |
| 2025-09-02 | $98.60 | $98.60 | 2,288,100 | — | — |
| 2025-08-29 | $97.68 | $97.68 | 2,087,600 | — | — |
| 2025-08-28 | $96.79 | $96.79 | 1,991,900 | — | — |
| 2025-08-27 | $97.17 | $97.17 | 2,525,700 | — | — |
| 2025-08-26 | $96.15 | $96.15 | 3,426,000 | — | — |
| 2025-08-25 | $95.32 | $95.32 | 3,787,700 | — | — |
| 2025-08-22 | $97.11 | $97.11 | 9,143,700 | — | — |
| 2025-08-21 | $106.16 | $106.16 | 2,649,700 | — | — |
| 2025-08-20 | $107.34 | $107.34 | 2,566,400 | — | — |
| 2025-08-19 | $104.54 | $104.54 | 1,837,800 | — | — |
| 2025-08-18 | $104.96 | $104.96 | 2,597,800 | — | — |
| 2025-08-15 | $103.24 | $103.24 | 2,621,900 | — | — |
| 2025-08-14 | $102.86 | $102.86 | 1,357,800 | — | — |
| 2025-08-13 | $103.43 | $103.43 | 4,075,300 | — | — |
| 2025-08-12 | $107.89 | $107.89 | 2,756,200 | — | — |
| 2025-08-11 | $107.44 | $107.44 | 1,981,200 | — | — |
| 2025-08-08 | $108.12 | $108.12 | 1,500,800 | — | — |
| 2025-08-07 | $108.55 | $108.55 | 1,210,400 | — | — |
| 2025-08-06 | $108.67 | $108.67 | 1,726,200 | — | — |
| 2025-08-05 | $106.56 | $106.56 | 1,507,900 | — | — |
| 2025-08-04 | $107.79 | $107.79 | 2,115,000 | — | — |
| 2025-08-01 | $109.98 | $109.98 | 2,999,200 | — | — |
| 2025-07-31 | $105.90 | $105.90 | 1,997,000 | — | — |
| 2025-07-30 | $105.19 | $105.19 | 1,288,900 | — | — |
| 2025-07-29 | $105.03 | $105.03 | 1,501,800 | — | — |
| 2025-07-28 | $103.86 | $103.86 | 1,422,200 | — | — |
| 2025-07-25 | $104.20 | $104.20 | 1,525,200 | — | — |
| 2025-07-24 | $103.55 | $103.55 | 1,414,700 | — | — |
| 2025-07-23 | $104.70 | $104.70 | 1,813,800 | — | — |
| 2025-07-22 | $104.66 | $104.66 | 1,331,300 | — | — |
| 2025-07-21 | $104.72 | $104.72 | 1,089,900 | — | — |
| 2025-07-18 | $104.71 | $104.71 | 1,181,400 | — | — |
| 2025-07-17 | $105.18 | $105.18 | 1,451,200 | — | — |
| 2025-07-16 | $104.01 | $104.01 | 1,552,800 | — | — |
| 2025-07-15 | $105.41 | $105.41 | 1,169,600 | — | — |
| 2025-07-14 | $107.44 | $107.44 | 1,151,100 | — | — |
| 2025-07-11 | $106.51 | $106.51 | 1,292,800 | — | — |
| 2025-07-10 | $106.70 | $106.70 | 1,238,100 | — | — |
| 2025-07-09 | $107.53 | $107.53 | 1,893,100 | — | — |
| 2025-07-08 | $107.64 | $107.64 | 1,565,800 | — | — |
| 2025-07-07 | $110.49 | $110.49 | 1,684,400 | — | — |
| 2025-07-03 | $109.44 | $109.44 | 722,000 | — | — |
| 2025-07-02 | $109.14 | $109.14 | 2,067,300 | — | — |
| 2025-07-01 | $107.04 | $107.04 | 2,229,900 | — | — |
| 2025-06-30 | $107.83 | $107.83 | 4,282,700 | — | — |
| 2025-06-27 | $114.25 | $114.25 | 2,326,800 | — | — |
| 2025-06-26 | $113.49 | $113.49 | 1,651,700 | — | — |
| 2025-06-25 | $113.75 | $113.75 | 1,111,900 | — | — |
| 2025-06-24 | $114.09 | $114.09 | 1,371,900 | — | — |
| 2025-06-23 | $114.81 | $114.81 | 1,832,500 | — | — |
| 2025-06-20 | $110.38 | $110.38 | 1,630,800 | — | — |
| 2025-06-18 | $108.28 | $108.28 | 1,132,200 | — | — |
| 2025-06-17 | $109.50 | $109.50 | 1,134,700 | — | — |
| 2025-06-16 | $108.90 | $108.90 | 1,251,600 | — | — |
| 2025-06-13 | $110.62 | $110.62 | 1,445,700 | — | — |
| 2025-06-12 | $109.66 | $109.66 | 1,065,000 | — | — |
| 2025-06-11 | $108.72 | $108.72 | 1,199,100 | — | — |
| 2025-06-10 | $109.23 | $109.23 | 1,180,200 | — | — |
| 2025-06-09 | $110.09 | $110.09 | 1,510,500 | — | — |
| 2025-06-06 | $111.11 | $111.11 | 1,800,400 | — | — |
| 2025-06-05 | $109.06 | $109.06 | 1,991,800 | — | — |
| 2025-06-04 | $111.28 | $111.28 | 1,477,600 | — | — |
| 2025-06-03 | $111.80 | $111.80 | 1,678,100 | — | — |
| 2025-06-02 | $111.70 | $111.70 | 2,055,500 | — | — |
| 2025-05-30 | $113.21 | $113.21 | 2,019,200 | — | — |
| 2025-05-29 | $111.04 | $111.04 | 1,755,600 | — | — |
| 2025-05-28 | $112.03 | $112.03 | 1,531,800 | — | — |
| 2025-05-27 | $114.95 | $114.95 | 1,599,000 | — | — |
| 2025-05-23 | $116.48 | $116.48 | 1,418,200 | — | — |
| 2025-05-22 | $115.97 | $115.97 | 3,195,800 | — | — |
| 2025-05-21 | $117.50 | $117.50 | 2,607,800 | — | — |
| 2025-05-20 | $119.08 | $119.08 | 2,047,400 | — | — |
| 2025-05-19 | $118.32 | $118.32 | 2,479,900 | — | — |
| 2025-05-16 | $116.38 | $116.38 | 2,876,700 | — | — |
| 2025-05-15 | $111.39 | $111.39 | 1,751,000 | — | — |
| 2025-05-14 | $108.43 | $108.43 | 2,123,700 | — | — |
| 2025-05-13 | $107.85 | $107.85 | 2,718,000 | — | — |
| 2025-05-12 | $111.71 | $111.71 | 3,347,600 | — | — |
| 2025-05-09 | $114.63 | $114.63 | 1,120,700 | — | — |
| 2025-05-08 | $114.73 | $114.73 | 1,935,500 | — | — |
| 2025-05-07 | $119.38 | $119.38 | 1,109,600 | — | — |
| 2025-05-06 | $119.83 | $119.83 | 1,196,000 | — | — |
| 2025-05-05 | $119.44 | $119.44 | 1,622,800 | — | — |
| 2025-05-02 | $117.39 | $117.39 | 965,700 | — | — |
| 2025-05-01 | $117.26 | $117.26 | 1,315,700 | — | — |
| 2025-04-30 | $117.56 | $117.56 | 1,276,500 | — | — |
| 2025-04-29 | $116.46 | $116.46 | 1,296,600 | — | — |
| 2025-04-28 | $115.04 | $115.04 | 2,098,800 | — | — |
| 2025-04-25 | $111.99 | $111.99 | 1,438,000 | — | — |
| 2025-04-24 | $112.46 | $112.46 | 1,541,200 | — | — |
| 2025-04-23 | $114.03 | $114.03 | 2,337,500 | — | — |
| 2025-04-22 | $115.06 | $115.06 | 2,143,300 | — | — |
| 2025-04-21 | $114.02 | $114.02 | 1,994,500 | — | — |
| 2025-04-17 | $118.45 | $118.45 | 1,883,800 | — | — |
| 2025-04-16 | $115.83 | $115.83 | 1,596,000 | — | — |
| 2025-04-15 | $118.76 | $118.76 | 1,471,100 | — | — |
| 2025-04-14 | $119.94 | $119.94 | 2,199,200 | — | — |
| 2025-04-11 | $117.36 | $117.36 | 2,649,100 | — | — |
| 2025-04-10 | $117.30 | $117.30 | 3,202,700 | — | — |
| 2025-04-09 | $113.10 | $113.10 | 4,037,000 | — | — |
| 2025-04-08 | $111.99 | $111.99 | 3,252,700 | — | — |
| 2025-04-07 | $114.53 | $114.53 | 3,676,300 | — | — |
| 2025-04-04 | $115.41 | $115.41 | 4,218,900 | — | — |
| 2025-04-03 | $118.49 | $118.49 | 3,388,300 | — | — |
| 2025-04-02 | $114.97 | $114.97 | 1,266,100 | — | — |
| 2025-04-01 | $114.88 | $114.88 | 2,529,600 | — | — |
| 2025-03-31 | $114.10 | $114.10 | 2,308,800 | — | — |
| 2025-03-28 | $111.91 | $111.91 | 1,599,500 | — | — |
| 2025-03-27 | $112.48 | $112.48 | 1,636,900 | — | — |
| 2025-03-26 | $110.49 | $110.49 | 1,082,400 | — | — |
| 2025-03-25 | $109.48 | $109.48 | 1,586,400 | — | — |
| 2025-03-24 | $110.76 | $110.76 | 1,528,100 | — | — |
| 2025-03-21 | $110.19 | $110.19 | 2,649,200 | — | — |
| 2025-03-20 | $108.63 | $108.63 | 1,082,500 | — | — |
| 2025-03-19 | $110.01 | $110.01 | 1,439,200 | — | — |
| 2025-03-18 | $110.52 | $110.52 | 1,116,200 | — | — |
| 2025-03-17 | $112.18 | $112.18 | 1,426,700 | — | — |
| 2025-03-14 | $109.07 | $109.07 | 2,047,500 | — | — |
| 2025-03-13 | $108.03 | $108.03 | 2,065,900 | — | — |
| 2025-03-12 | $108.56 | $108.56 | 2,408,900 | — | — |
| 2025-03-11 | $111.54 | $111.54 | 2,360,700 | — | — |
| 2025-03-10 | $115.38 | $115.38 | 3,551,800 | — | — |
| 2025-03-07 | $115.50 | $115.50 | 3,677,300 | — | — |
| 2025-03-06 | $112.33 | $112.33 | 5,476,200 | — | — |
| 2025-03-05 | $100.09 | $100.09 | 2,482,200 | — | — |
| 2025-03-04 | $101.09 | $101.09 | 2,888,200 | — | — |
| 2025-03-03 | $99.41 | $99.41 | 1,750,800 | — | — |
| 2025-02-28 | $101.26 | $101.26 | 1,926,600 | — | — |
| 2025-02-27 | $99.81 | $99.81 | 1,799,700 | — | — |
| 2025-02-26 | $100.32 | $100.32 | 2,015,200 | — | — |
| 2025-02-25 | $105.19 | $105.19 | 1,635,400 | — | — |
| 2025-02-24 | $103.25 | $103.25 | 1,303,200 | — | — |
| 2025-02-21 | $101.49 | $101.49 | 1,653,700 | — | — |
| 2025-02-20 | $103.60 | $103.60 | 1,220,000 | — | — |
| 2025-02-19 | $105.50 | $105.50 | 1,452,300 | — | — |
| 2025-02-18 | $105.20 | $105.20 | 1,245,200 | — | — |
| 2025-02-14 | $105.95 | $105.95 | 1,294,200 | — | — |
| 2025-02-13 | $106.95 | $106.95 | 1,879,400 | — | — |
| 2025-02-12 | $106.67 | $106.67 | 1,557,000 | — | — |
| 2025-02-11 | $106.97 | $106.97 | 1,857,600 | — | — |
| 2025-02-10 | $106.30 | $106.30 | 1,517,200 | — | — |
| 2025-02-07 | $104.43 | $104.43 | 1,961,000 | — | — |
| 2025-02-06 | $105.64 | $105.64 | 1,261,200 | — | — |
| 2025-02-05 | $104.80 | $104.80 | 1,147,400 | — | — |
| 2025-02-04 | $102.70 | $102.70 | 1,978,400 | — | — |
| 2025-02-03 | $99.62 | $99.62 | 1,117,500 | — | — |
| 2025-01-31 | $99.05 | $99.05 | 1,573,300 | — | — |
| 2025-01-30 | $99.99 | $99.99 | 955,200 | — | — |
| 2025-01-29 | $98.91 | $98.91 | 913,500 | — | — |
| 2025-01-28 | $98.66 | $98.66 | 856,200 | — | — |
| 2025-01-27 | $99.55 | $99.55 | 1,215,000 | — | — |
| 2025-01-24 | $97.05 | $97.05 | 1,498,100 | — | — |
| 2025-01-23 | $97.04 | $97.04 | 1,499,900 | — | — |
| 2025-01-22 | $95.20 | $95.20 | 1,698,300 | — | — |
| 2025-01-21 | $97.50 | $97.50 | 1,774,100 | — | — |
| 2025-01-17 | $95.05 | $95.05 | 813,700 | — | — |
| 2025-01-16 | $94.43 | $94.43 | 1,102,900 | — | — |
| 2025-01-15 | $91.93 | $91.93 | 1,949,600 | — | — |
| 2025-01-14 | $93.61 | $93.61 | 1,660,100 | — | — |
| 2025-01-13 | $96.00 | $96.00 | 2,674,300 | — | — |
| 2025-01-10 | $96.57 | $96.57 | 2,926,400 | — | — |
| 2025-01-08 | $92.57 | $92.57 | 1,286,700 | — | — |
| 2025-01-07 | $91.06 | $91.06 | 1,357,900 | — | — |
| 2025-01-06 | $90.69 | $90.69 | 1,627,900 | — | — |
| 2025-01-03 | $88.00 | $88.00 | 1,936,800 | — | — |
| 2025-01-02 | $88.20 | $88.20 | 1,039,700 | — | — |