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
- 2018-07-19 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 | $114.59 | $114.59 | 103,200 | — | — |
| 2025-12-30 | $114.62 | $114.62 | 65,100 | — | — |
| 2025-12-29 | $117.19 | $117.19 | 76,900 | — | — |
| 2025-12-26 | $116.91 | $116.91 | 46,100 | — | — |
| 2025-12-24 | $116.32 | $116.32 | 32,100 | — | — |
| 2025-12-23 | $117.00 | $117.00 | 60,500 | — | — |
| 2025-12-22 | $118.08 | $118.08 | 131,300 | — | — |
| 2025-12-19 | $116.85 | $116.85 | 168,500 | — | — |
| 2025-12-18 | $115.79 | $115.79 | 96,700 | — | — |
| 2025-12-17 | $113.53 | $113.53 | 195,900 | — | — |
| 2025-12-16 | $114.93 | $114.93 | 202,000 | — | — |
| 2025-12-15 | $115.54 | $115.54 | 88,100 | — | — |
| 2025-12-12 | $114.09 | $114.09 | 103,300 | — | — |
| 2025-12-11 | $117.05 | $117.05 | 56,200 | — | — |
| 2025-12-10 | $117.41 | $117.41 | 152,200 | — | — |
| 2025-12-09 | $115.12 | $115.12 | 87,300 | — | — |
| 2025-12-08 | $114.69 | $114.69 | 94,500 | — | — |
| 2025-12-05 | $113.32 | $113.32 | 100,200 | — | — |
| 2025-12-04 | $110.78 | $110.78 | 89,600 | — | — |
| 2025-12-03 | $110.04 | $110.04 | 106,500 | — | — |
| 2025-12-02 | $107.47 | $107.47 | 165,900 | — | — |
| 2025-12-01 | $113.81 | $113.81 | 198,900 | — | — |
| 2025-11-28 | $111.35 | $111.35 | 36,600 | — | — |
| 2025-11-26 | $111.62 | $111.62 | 148,800 | — | — |
| 2025-11-25 | $108.52 | $108.52 | 159,100 | — | — |
| 2025-11-24 | $104.57 | $104.57 | 119,700 | — | — |
| 2025-11-21 | $102.77 | $102.77 | 76,900 | — | — |
| 2025-11-20 | $99.46 | $99.46 | 72,400 | — | — |
| 2025-11-19 | $101.92 | $101.92 | 76,600 | — | — |
| 2025-11-18 | $102.90 | $102.90 | 91,500 | — | — |
| 2025-11-17 | $102.51 | $102.51 | 228,600 | — | — |
| 2025-11-14 | $104.85 | $104.85 | 153,000 | — | — |
| 2025-11-13 | $104.55 | $104.55 | 112,300 | — | — |
| 2025-11-12 | $110.29 | $110.29 | 93,200 | — | — |
| 2025-11-11 | $108.22 | $108.22 | 61,900 | — | — |
| 2025-11-10 | $107.27 | $107.27 | 77,000 | — | — |
| 2025-11-07 | $106.34 | $106.34 | 66,200 | — | — |
| 2025-11-06 | $104.43 | $104.43 | 65,100 | — | — |
| 2025-11-05 | $105.54 | $105.54 | 165,400 | — | — |
| 2025-11-04 | $104.11 | $104.11 | 89,800 | — | — |
| 2025-11-03 | $107.73 | $107.73 | 93,300 | — | — |
| 2025-10-31 | $106.50 | $106.50 | 131,900 | — | — |
| 2025-10-30 | $104.42 | $104.42 | 95,400 | — | — |
| 2025-10-29 | $105.16 | $105.16 | 134,200 | — | — |
| 2025-10-28 | $104.84 | $104.84 | 44,800 | — | — |
| 2025-10-27 | $106.74 | $106.74 | 85,400 | — | — |
| 2025-10-24 | $108.81 | $108.81 | 85,400 | — | — |
| 2025-10-23 | $104.10 | $104.10 | 107,700 | — | — |
| 2025-10-22 | $102.88 | $102.88 | 129,300 | — | — |
| 2025-10-21 | $103.40 | $103.40 | 90,600 | — | — |
| 2025-10-20 | $103.47 | $103.47 | 125,300 | — | — |
| 2025-10-17 | $102.00 | $102.00 | 130,400 | — | — |
| 2025-10-16 | $99.77 | $99.77 | 183,900 | — | — |
| 2025-10-15 | $106.16 | $106.16 | 150,500 | — | — |
| 2025-10-14 | $109.49 | $109.49 | 94,700 | — | — |
| 2025-10-13 | $105.53 | $105.53 | 90,200 | — | — |
| 2025-10-10 | $103.63 | $103.63 | 154,300 | — | — |
| 2025-10-09 | $111.17 | $111.17 | 121,700 | — | — |
| 2025-10-08 | $111.16 | $111.16 | 91,700 | — | — |
| 2025-10-07 | $108.44 | $108.44 | 83,400 | — | — |
| 2025-10-06 | $112.19 | $112.19 | 150,000 | — | — |
| 2025-10-03 | $109.32 | $109.32 | 95,100 | — | — |
| 2025-10-02 | $108.82 | $108.82 | 101,800 | — | — |
| 2025-10-01 | $110.50 | $110.50 | 135,400 | — | — |
| 2025-09-30 | $108.17 | $108.17 | 228,500 | — | — |
| 2025-09-29 | $116.79 | $116.79 | 95,300 | — | — |
| 2025-09-26 | $118.00 | $118.00 | 103,600 | — | — |
| 2025-09-25 | $115.35 | $115.35 | 142,300 | — | — |
| 2025-09-24 | $114.84 | $114.84 | 116,700 | — | — |
| 2025-09-23 | $116.55 | $116.55 | 147,700 | — | — |
| 2025-09-22 | $113.58 | $113.58 | 125,500 | — | — |
| 2025-09-19 | $113.61 | $113.61 | 292,300 | — | — |
| 2025-09-18 | $115.39 | $115.39 | 163,000 | — | — |
| 2025-09-17 | $110.37 | $110.37 | 125,300 | — | — |
| 2025-09-16 | $108.06 | $108.06 | 87,500 | — | — |
| 2025-09-15 | $109.01 | $109.01 | 130,500 | — | — |
| 2025-09-12 | $109.10 | $109.10 | 58,800 | — | — |
| 2025-09-11 | $111.33 | $111.33 | 78,200 | — | — |
| 2025-09-10 | $111.53 | $111.53 | 109,200 | — | — |
| 2025-09-09 | $110.63 | $110.63 | 55,000 | — | — |
| 2025-09-08 | $111.57 | $111.57 | 70,700 | — | — |
| 2025-09-05 | $109.84 | $109.84 | 99,600 | — | — |
| 2025-09-04 | $115.88 | $115.88 | 115,900 | — | — |
| 2025-09-03 | $113.82 | $113.82 | 148,100 | — | — |
| 2025-09-02 | $114.24 | $114.24 | 77,300 | — | — |
| 2025-08-29 | $114.50 | $114.50 | 81,600 | — | — |
| 2025-08-28 | $114.30 | $114.30 | 66,400 | — | — |
| 2025-08-27 | $113.89 | $113.89 | 184,400 | — | — |
| 2025-08-26 | $115.50 | $115.50 | 169,200 | — | — |
| 2025-08-25 | $112.40 | $112.40 | 159,200 | — | — |
| 2025-08-22 | $110.86 | $110.86 | 284,000 | — | — |
| 2025-08-21 | $104.61 | $104.61 | 111,200 | — | — |
| 2025-08-20 | $103.79 | $103.79 | 85,600 | — | — |
| 2025-08-19 | $103.63 | $103.63 | 73,900 | — | — |
| 2025-08-18 | $105.95 | $105.95 | 75,300 | — | — |
| 2025-08-15 | $107.57 | $107.57 | 113,500 | — | — |
| 2025-08-14 | $107.86 | $107.86 | 137,500 | — | — |
| 2025-08-13 | $108.45 | $108.45 | 264,300 | — | — |
| 2025-08-12 | $102.98 | $102.98 | 209,500 | — | — |
| 2025-08-11 | $98.35 | $98.35 | 126,600 | — | — |
| 2025-08-08 | $99.17 | $99.17 | 157,100 | — | — |
| 2025-08-07 | $95.51 | $95.51 | 143,600 | — | — |
| 2025-08-06 | $95.23 | $95.23 | 108,400 | — | — |
| 2025-08-05 | $95.18 | $95.18 | 126,300 | — | — |
| 2025-08-04 | $94.85 | $94.85 | 108,200 | — | — |
| 2025-08-01 | $92.40 | $92.40 | 216,200 | — | — |
| 2025-07-31 | $96.20 | $96.20 | 124,500 | — | — |
| 2025-07-30 | $99.52 | $99.52 | 218,100 | — | — |
| 2025-07-29 | $97.19 | $97.19 | 261,800 | — | — |
| 2025-07-28 | $101.46 | $101.46 | 144,800 | — | — |
| 2025-07-25 | $102.32 | $102.32 | 103,200 | — | — |
| 2025-07-24 | $100.40 | $100.40 | 119,200 | — | — |
| 2025-07-23 | $101.46 | $101.46 | 74,800 | — | — |
| 2025-07-22 | $101.11 | $101.11 | 114,200 | — | — |
| 2025-07-21 | $102.06 | $102.06 | 77,600 | — | — |
| 2025-07-18 | $101.70 | $101.70 | 71,600 | — | — |
| 2025-07-17 | $99.77 | $99.77 | 120,100 | — | — |
| 2025-07-16 | $97.46 | $97.46 | 126,300 | — | — |
| 2025-07-15 | $97.28 | $97.28 | 153,100 | — | — |
| 2025-07-14 | $102.40 | $102.40 | 124,200 | — | — |
| 2025-07-11 | $101.56 | $101.56 | 107,400 | — | — |
| 2025-07-10 | $101.96 | $101.96 | 84,500 | — | — |
| 2025-07-09 | $104.04 | $104.04 | 113,100 | — | — |
| 2025-07-08 | $102.97 | $102.97 | 122,700 | — | — |
| 2025-07-07 | $102.22 | $102.22 | 98,300 | — | — |
| 2025-07-03 | $102.62 | $102.62 | 212,600 | — | — |
| 2025-07-02 | $102.62 | $102.62 | 138,000 | — | — |
| 2025-07-01 | $100.59 | $100.59 | 165,600 | — | — |
| 2025-06-30 | $96.87 | $96.87 | 196,900 | — | — |
| 2025-06-27 | $99.95 | $99.95 | 435,000 | — | — |
| 2025-06-26 | $96.89 | $96.89 | 109,700 | — | — |
| 2025-06-25 | $93.22 | $93.22 | 121,500 | — | — |
| 2025-06-24 | $93.81 | $93.81 | 128,000 | — | — |
| 2025-06-23 | $92.26 | $92.26 | 192,400 | — | — |
| 2025-06-20 | $86.04 | $86.04 | 146,300 | — | — |
| 2025-06-18 | $83.11 | $83.11 | 59,900 | — | — |
| 2025-06-17 | $82.31 | $82.31 | 76,300 | — | — |
| 2025-06-16 | $83.49 | $83.49 | 74,000 | — | — |
| 2025-06-13 | $83.08 | $83.08 | 90,200 | — | — |
| 2025-06-12 | $86.58 | $86.58 | 86,300 | — | — |
| 2025-06-11 | $88.19 | $88.19 | 94,000 | — | — |
| 2025-06-10 | $91.38 | $91.38 | 225,600 | — | — |
| 2025-06-09 | $89.44 | $89.44 | 68,500 | — | — |
| 2025-06-06 | $87.12 | $87.12 | 60,400 | — | — |
| 2025-06-05 | $85.44 | $85.44 | 56,200 | — | — |
| 2025-06-04 | $85.85 | $85.85 | 70,300 | — | — |
| 2025-06-03 | $89.22 | $89.22 | 72,300 | — | — |
| 2025-06-02 | $87.43 | $87.43 | 78,900 | — | — |
| 2025-05-30 | $87.89 | $87.89 | 64,400 | — | — |
| 2025-05-29 | $87.48 | $87.48 | 41,000 | — | — |
| 2025-05-28 | $87.19 | $87.19 | 61,600 | — | — |
| 2025-05-27 | $88.70 | $88.70 | 69,500 | — | — |
| 2025-05-23 | $86.01 | $86.01 | 63,700 | — | — |
| 2025-05-22 | $87.40 | $87.40 | 84,800 | — | — |
| 2025-05-21 | $88.41 | $88.41 | 91,100 | — | — |
| 2025-05-20 | $89.11 | $89.11 | 70,700 | — | — |
| 2025-05-19 | $87.15 | $87.15 | 79,300 | — | — |
| 2025-05-16 | $89.00 | $89.00 | 77,500 | — | — |
| 2025-05-15 | $88.30 | $88.30 | 114,900 | — | — |
| 2025-05-14 | $87.03 | $87.03 | 103,600 | — | — |
| 2025-05-13 | $86.60 | $86.60 | 89,300 | — | — |
| 2025-05-12 | $87.12 | $87.12 | 89,800 | — | — |
| 2025-05-09 | $83.99 | $83.99 | 73,500 | — | — |
| 2025-05-08 | $83.95 | $83.95 | 210,500 | — | — |
| 2025-05-07 | $79.01 | $79.01 | 120,000 | — | — |
| 2025-05-06 | $79.48 | $79.48 | 125,300 | — | — |
| 2025-05-05 | $80.03 | $80.03 | 102,600 | — | — |
| 2025-05-02 | $81.34 | $81.34 | 95,600 | — | — |
| 2025-05-01 | $80.30 | $80.30 | 124,900 | — | — |
| 2025-04-30 | $82.15 | $82.15 | 128,700 | — | — |
| 2025-04-29 | $87.20 | $87.20 | 144,900 | — | — |
| 2025-04-28 | $87.96 | $87.96 | 113,300 | — | — |
| 2025-04-25 | $88.08 | $88.08 | 60,300 | — | — |
| 2025-04-24 | $88.30 | $88.30 | 78,100 | — | — |
| 2025-04-23 | $88.67 | $88.67 | 92,100 | — | — |
| 2025-04-22 | $86.88 | $86.88 | 80,400 | — | — |
| 2025-04-21 | $83.89 | $83.89 | 106,400 | — | — |
| 2025-04-17 | $83.25 | $83.25 | 86,000 | — | — |
| 2025-04-16 | $81.92 | $81.92 | 110,700 | — | — |
| 2025-04-15 | $80.42 | $80.42 | 107,700 | — | — |
| 2025-04-14 | $79.55 | $79.55 | 70,700 | — | — |
| 2025-04-11 | $79.06 | $79.06 | 79,500 | — | — |
| 2025-04-10 | $79.66 | $79.66 | 119,900 | — | — |
| 2025-04-09 | $84.44 | $84.44 | 153,400 | — | — |
| 2025-04-08 | $79.38 | $79.38 | 105,600 | — | — |
| 2025-04-07 | $81.43 | $81.43 | 211,000 | — | — |
| 2025-04-04 | $79.79 | $79.79 | 132,900 | — | — |
| 2025-04-03 | $83.56 | $83.56 | 152,200 | — | — |
| 2025-04-02 | $89.91 | $89.91 | 70,800 | — | — |
| 2025-04-01 | $89.96 | $89.96 | 109,700 | — | — |
| 2025-03-31 | $90.41 | $90.41 | 156,900 | — | — |
| 2025-03-28 | $90.39 | $90.39 | 150,200 | — | — |
| 2025-03-27 | $92.03 | $92.03 | 196,300 | — | — |
| 2025-03-26 | $86.41 | $86.41 | 69,500 | — | — |
| 2025-03-25 | $88.16 | $88.16 | 109,900 | — | — |
| 2025-03-24 | $90.44 | $90.44 | 113,600 | — | — |
| 2025-03-21 | $84.48 | $84.48 | 516,400 | — | — |
| 2025-03-20 | $85.03 | $85.03 | 68,600 | — | — |
| 2025-03-19 | $84.44 | $84.44 | 90,600 | — | — |
| 2025-03-18 | $83.75 | $83.75 | 92,400 | — | — |
| 2025-03-17 | $83.06 | $83.06 | 99,600 | — | — |
| 2025-03-14 | $84.13 | $84.13 | 83,900 | — | — |
| 2025-03-13 | $81.94 | $81.94 | 117,400 | — | — |
| 2025-03-12 | $84.41 | $84.41 | 109,900 | — | — |
| 2025-03-11 | $82.49 | $82.49 | 122,000 | — | — |
| 2025-03-10 | $81.40 | $81.40 | 167,400 | — | — |
| 2025-03-07 | $82.99 | $82.99 | 177,900 | — | — |
| 2025-03-06 | $87.11 | $87.11 | 120,300 | — | — |
| 2025-03-05 | $90.96 | $90.96 | 167,300 | — | — |
| 2025-03-04 | $92.81 | $92.81 | 149,200 | — | — |
| 2025-03-03 | $100.71 | $100.71 | 235,600 | — | — |
| 2025-02-28 | $98.73 | $98.73 | 289,200 | — | — |
| 2025-02-27 | $96.68 | $96.68 | 247,300 | — | — |
| 2025-02-26 | $92.15 | $92.15 | 138,200 | — | — |
| 2025-02-25 | $91.01 | $91.01 | 143,500 | — | — |
| 2025-02-24 | $90.72 | $90.72 | 167,900 | — | — |
| 2025-02-21 | $89.57 | $89.57 | 129,300 | — | — |
| 2025-02-20 | $91.47 | $91.47 | 92,100 | — | — |
| 2025-02-19 | $92.30 | $92.30 | 50,800 | — | — |
| 2025-02-18 | $91.88 | $91.88 | 148,500 | — | — |
| 2025-02-14 | $89.97 | $89.97 | 47,300 | — | — |
| 2025-02-13 | $89.30 | $89.30 | 52,000 | — | — |
| 2025-02-12 | $88.34 | $88.34 | 70,000 | — | — |
| 2025-02-11 | $88.79 | $88.79 | 95,000 | — | — |
| 2025-02-10 | $86.45 | $86.45 | 75,700 | — | — |
| 2025-02-07 | $87.69 | $87.69 | 93,500 | — | — |
| 2025-02-06 | $89.51 | $89.51 | 77,200 | — | — |
| 2025-02-05 | $88.90 | $88.90 | 65,600 | — | — |
| 2025-02-04 | $86.74 | $86.74 | 143,100 | — | — |
| 2025-02-03 | $88.40 | $88.40 | 114,900 | — | — |
| 2025-01-31 | $89.18 | $89.18 | 142,700 | — | — |
| 2025-01-30 | $89.93 | $89.93 | 119,200 | — | — |
| 2025-01-29 | $89.86 | $89.86 | 294,100 | — | — |
| 2025-01-28 | $86.36 | $86.36 | 167,800 | — | — |
| 2025-01-27 | $84.14 | $84.14 | 74,300 | — | — |
| 2025-01-24 | $84.38 | $84.38 | 67,900 | — | — |
| 2025-01-23 | $82.83 | $82.83 | 94,600 | — | — |
| 2025-01-22 | $83.48 | $83.48 | 112,300 | — | — |
| 2025-01-21 | $84.97 | $84.97 | 77,700 | — | — |
| 2025-01-17 | $84.22 | $84.22 | 102,000 | — | — |
| 2025-01-16 | $84.81 | $84.81 | 86,600 | — | — |
| 2025-01-15 | $85.44 | $85.44 | 102,600 | — | — |
| 2025-01-14 | $84.93 | $84.93 | 168,000 | — | — |
| 2025-01-13 | $81.33 | $81.33 | 102,200 | — | — |
| 2025-01-10 | $79.67 | $79.67 | 156,700 | — | — |
| 2025-01-08 | $83.85 | $83.85 | 65,800 | — | — |
| 2025-01-07 | $84.68 | $84.68 | 111,000 | — | — |
| 2025-01-06 | $84.75 | $84.75 | 105,700 | — | — |
| 2025-01-03 | $83.88 | $83.88 | 230,500 | — | — |
| 2025-01-02 | $84.75 | $84.75 | 173,000 | — | — |