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
- 2017-04-28 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 | $84.40 | $84.40 | 7,996,500 | — | — |
| 2025-12-30 | $85.91 | $85.91 | 6,726,000 | — | — |
| 2025-12-29 | $86.71 | $86.71 | 8,410,000 | — | — |
| 2025-12-26 | $87.69 | $87.69 | 6,285,500 | — | — |
| 2025-12-24 | $88.31 | $88.31 | 4,522,000 | — | — |
| 2025-12-23 | $87.47 | $87.47 | 11,702,000 | — | — |
| 2025-12-22 | $86.72 | $86.72 | 28,338,000 | — | — |
| 2025-12-19 | $90.04 | $90.04 | 173,255,000 | — | — |
| 2025-12-18 | $93.15 | $93.15 | 22,847,500 | — | — |
| 2025-12-17 | $89.25 | $89.25 | 17,382,000 | — | — |
| 2025-12-16 | $91.04 | $91.04 | 17,333,500 | — | — |
| 2025-12-15 | $89.58 | $89.58 | 19,410,500 | — | — |
| 2025-12-12 | $91.14 | $91.14 | 31,031,500 | — | — |
| 2025-12-11 | $94.55 | $94.55 | 20,547,000 | — | — |
| 2025-12-10 | $93.53 | $93.53 | 24,728,500 | — | — |
| 2025-12-09 | $91.27 | $91.27 | 28,606,500 | — | — |
| 2025-12-08 | $89.60 | $89.60 | 70,152,500 | — | — |
| 2025-12-05 | $79.95 | $79.95 | 15,529,000 | — | — |
| 2025-12-04 | $79.77 | $79.77 | 11,855,500 | — | — |
| 2025-12-03 | $79.00 | $79.00 | 17,041,500 | — | — |
| 2025-12-02 | $76.44 | $76.44 | 14,367,000 | — | — |
| 2025-12-01 | $75.05 | $75.05 | 16,783,000 | — | — |
| 2025-11-28 | $74.90 | $74.90 | 11,416,500 | — | — |
| 2025-11-26 | $71.47 | $71.47 | 19,182,500 | — | — |
| 2025-11-25 | $70.25 | $70.25 | 14,964,000 | — | — |
| 2025-11-24 | $66.18 | $66.18 | 21,378,500 | — | — |
| 2025-11-21 | $61.98 | $61.98 | 16,997,000 | — | — |
| 2025-11-20 | $62.65 | $62.65 | 16,337,000 | — | — |
| 2025-11-19 | $65.95 | $65.95 | 13,012,000 | — | — |
| 2025-11-18 | $63.44 | $63.44 | 12,934,500 | — | — |
| 2025-11-17 | $64.62 | $64.62 | 13,851,000 | — | — |
| 2025-11-14 | $63.66 | $63.66 | 11,187,500 | — | — |
| 2025-11-13 | $63.71 | $63.71 | 10,657,500 | — | — |
| 2025-11-12 | $65.64 | $65.64 | 12,501,500 | — | — |
| 2025-11-11 | $65.38 | $65.38 | 10,897,500 | — | — |
| 2025-11-10 | $64.46 | $64.46 | 13,524,000 | — | — |
| 2025-11-07 | $60.80 | $60.80 | 14,962,000 | — | — |
| 2025-11-06 | $58.03 | $58.03 | 23,654,000 | — | — |
| 2025-11-05 | $61.94 | $61.94 | 17,414,000 | — | — |
| 2025-11-04 | $61.96 | $61.96 | 19,282,000 | — | — |
| 2025-11-03 | $66.47 | $66.47 | 24,333,000 | — | — |
| 2025-10-31 | $61.31 | $61.31 | 28,522,500 | — | — |
| 2025-10-30 | $61.01 | $61.01 | 61,083,500 | — | — |
| 2025-10-29 | $70.79 | $70.79 | 25,377,000 | — | — |
| 2025-10-28 | $72.44 | $72.44 | 14,925,500 | — | — |
| 2025-10-27 | $71.03 | $71.03 | 9,513,500 | — | — |
| 2025-10-24 | $70.24 | $70.24 | 13,333,000 | — | — |
| 2025-10-23 | $68.40 | $68.40 | 17,117,000 | — | — |
| 2025-10-22 | $65.38 | $65.38 | 28,968,500 | — | — |
| 2025-10-21 | $71.17 | $71.17 | 13,837,500 | — | — |
| 2025-10-20 | $67.52 | $67.52 | 12,006,500 | — | — |
| 2025-10-17 | $66.76 | $66.76 | 18,234,000 | — | — |
| 2025-10-16 | $68.94 | $68.94 | 9,546,000 | — | — |
| 2025-10-15 | $71.08 | $71.08 | 11,963,000 | — | — |
| 2025-10-14 | $69.18 | $69.18 | 12,927,500 | — | — |
| 2025-10-13 | $67.66 | $67.66 | 11,880,000 | — | — |
| 2025-10-10 | $65.85 | $65.85 | 19,295,000 | — | — |
| 2025-10-09 | $72.01 | $72.01 | 12,428,500 | — | — |
| 2025-10-08 | $72.18 | $72.18 | 13,495,000 | — | — |
| 2025-10-07 | $74.06 | $74.06 | 11,696,500 | — | — |
| 2025-10-06 | $73.92 | $73.92 | 9,006,500 | — | — |
| 2025-10-03 | $75.14 | $75.14 | 9,686,500 | — | — |
| 2025-10-02 | $78.94 | $78.94 | 7,981,000 | — | — |
| 2025-10-01 | $79.08 | $79.08 | 16,502,500 | — | — |
| 2025-09-30 | $75.45 | $75.45 | 14,893,500 | — | — |
| 2025-09-29 | $78.53 | $78.53 | 19,666,500 | — | — |
| 2025-09-26 | $73.86 | $73.86 | 9,667,500 | — | — |
| 2025-09-25 | $74.28 | $74.28 | 15,373,500 | — | — |
| 2025-09-24 | $74.96 | $74.96 | 8,196,500 | — | — |
| 2025-09-23 | $75.62 | $75.62 | 17,139,500 | — | — |
| 2025-09-22 | $78.17 | $78.17 | 8,508,000 | — | — |
| 2025-09-19 | $78.38 | $78.38 | 26,904,000 | — | — |
| 2025-09-18 | $75.63 | $75.63 | 19,427,000 | — | — |
| 2025-09-17 | $75.61 | $75.61 | 17,455,000 | — | — |
| 2025-09-16 | $72.92 | $72.92 | 5,891,500 | — | — |
| 2025-09-15 | $73.07 | $73.07 | 7,371,000 | — | — |
| 2025-09-12 | $72.35 | $72.35 | 14,387,000 | — | — |
| 2025-09-11 | $70.85 | $70.85 | 17,540,000 | — | — |
| 2025-09-10 | $73.02 | $73.02 | 14,767,500 | — | — |
| 2025-09-09 | $75.00 | $75.00 | 10,183,500 | — | — |
| 2025-09-08 | $74.44 | $74.44 | 8,489,000 | — | — |
| 2025-09-05 | $73.78 | $73.78 | 12,226,500 | — | — |
| 2025-09-04 | $74.03 | $74.03 | 7,041,500 | — | — |
| 2025-09-03 | $72.46 | $72.46 | 7,353,500 | — | — |
| 2025-09-02 | $73.28 | $73.28 | 10,699,000 | — | — |
| 2025-08-29 | $74.38 | $74.38 | 9,184,500 | — | — |
| 2025-08-28 | $75.48 | $75.48 | 7,490,500 | — | — |
| 2025-08-27 | $73.47 | $73.47 | 10,363,000 | — | — |
| 2025-08-26 | $74.44 | $74.44 | 11,604,500 | — | — |
| 2025-08-25 | $72.42 | $72.42 | 17,437,000 | — | — |
| 2025-08-22 | $71.56 | $71.56 | 17,381,000 | — | — |
| 2025-08-21 | $67.81 | $67.81 | 8,045,000 | — | — |
| 2025-08-20 | $67.72 | $67.72 | 20,442,000 | — | — |
| 2025-08-19 | $68.85 | $68.85 | 11,943,500 | — | — |
| 2025-08-18 | $71.90 | $71.90 | 16,237,000 | — | — |
| 2025-08-15 | $70.00 | $70.00 | 18,267,000 | — | — |
| 2025-08-14 | $68.52 | $68.52 | 8,760,500 | — | — |
| 2025-08-13 | $69.97 | $69.97 | 11,649,000 | — | — |
| 2025-08-12 | $69.02 | $69.02 | 13,725,500 | — | — |
| 2025-08-11 | $69.05 | $69.05 | 11,314,500 | — | — |
| 2025-08-08 | $69.51 | $69.51 | 14,104,500 | — | — |
| 2025-08-07 | $71.55 | $71.55 | 10,904,000 | — | — |
| 2025-08-06 | $70.98 | $70.98 | 9,941,500 | — | — |
| 2025-08-05 | $70.15 | $70.15 | 16,758,000 | — | — |
| 2025-08-04 | $72.13 | $72.13 | 18,933,000 | — | — |
| 2025-08-01 | $73.56 | $73.56 | 25,252,500 | — | — |
| 2025-07-31 | $78.03 | $78.03 | 54,421,000 | — | — |
| 2025-07-30 | $66.72 | $66.72 | 19,932,000 | — | — |
| 2025-07-29 | $67.30 | $67.30 | 17,518,500 | — | — |
| 2025-07-28 | $67.27 | $67.27 | 11,331,000 | — | — |
| 2025-07-25 | $66.42 | $66.42 | 10,329,500 | — | — |
| 2025-07-24 | $65.22 | $65.22 | 13,282,000 | — | — |
| 2025-07-23 | $68.60 | $68.60 | 16,121,500 | — | — |
| 2025-07-22 | $68.31 | $68.31 | 13,154,500 | — | — |
| 2025-07-21 | $68.38 | $68.38 | 7,811,000 | — | — |
| 2025-07-18 | $69.50 | $69.50 | 14,002,500 | — | — |
| 2025-07-17 | $69.22 | $69.22 | 16,708,500 | — | — |
| 2025-07-16 | $70.40 | $70.40 | 17,872,000 | — | — |
| 2025-07-15 | $69.68 | $69.68 | 9,358,000 | — | — |
| 2025-07-14 | $69.47 | $69.47 | 9,783,500 | — | — |
| 2025-07-11 | $68.73 | $68.73 | 9,370,500 | — | — |
| 2025-07-10 | $69.11 | $69.11 | 10,655,500 | — | — |
| 2025-07-09 | $70.22 | $70.22 | 9,510,000 | — | — |
| 2025-07-08 | $69.18 | $69.18 | 14,203,000 | — | — |
| 2025-07-07 | $71.46 | $71.46 | 15,803,000 | — | — |
| 2025-07-03 | $69.67 | $69.67 | 7,714,500 | — | — |
| 2025-07-02 | $68.68 | $68.68 | 14,959,000 | — | — |
| 2025-07-01 | $67.65 | $67.65 | 16,661,000 | — | — |
| 2025-06-30 | $67.39 | $67.39 | 22,863,500 | — | — |
| 2025-06-27 | $63.85 | $63.85 | 39,705,500 | — | — |
| 2025-06-26 | $61.30 | $61.30 | 18,260,000 | — | — |
| 2025-06-25 | $63.15 | $63.15 | 9,881,500 | — | — |
| 2025-06-24 | $64.59 | $64.59 | 12,962,000 | — | — |
| 2025-06-23 | $64.02 | $64.02 | 13,302,500 | — | — |
| 2025-06-20 | $63.98 | $63.98 | 26,397,000 | — | — |
| 2025-06-18 | $61.58 | $61.58 | 17,645,500 | — | — |
| 2025-06-17 | $58.80 | $58.80 | 16,944,500 | — | — |
| 2025-06-16 | $58.01 | $58.01 | 25,568,000 | — | — |
| 2025-06-13 | $59.41 | $59.41 | 33,061,000 | — | — |
| 2025-06-12 | $63.79 | $63.79 | 23,711,000 | — | — |
| 2025-06-11 | $68.06 | $68.06 | 10,409,000 | — | — |
| 2025-06-10 | $67.70 | $67.70 | 11,977,500 | — | — |
| 2025-06-09 | $67.98 | $67.98 | 16,808,000 | — | — |
| 2025-06-06 | $68.29 | $68.29 | 14,958,500 | — | — |
| 2025-06-05 | $68.66 | $68.66 | 19,838,500 | — | — |
| 2025-06-04 | $69.13 | $69.13 | 18,411,000 | — | — |
| 2025-06-03 | $68.02 | $68.02 | 17,254,500 | — | — |
| 2025-06-02 | $66.29 | $66.29 | 18,191,500 | — | — |
| 2025-05-30 | $65.43 | $65.43 | 22,306,000 | — | — |
| 2025-05-29 | $63.93 | $63.93 | 10,468,500 | — | — |
| 2025-05-28 | $64.06 | $64.06 | 17,552,500 | — | — |
| 2025-05-27 | $62.58 | $62.58 | 15,545,500 | — | — |
| 2025-05-23 | $60.82 | $60.82 | 12,747,000 | — | — |
| 2025-05-22 | $60.45 | $60.45 | 18,242,000 | — | — |
| 2025-05-21 | $58.42 | $58.42 | 20,125,000 | — | — |
| 2025-05-20 | $60.46 | $60.46 | 19,685,500 | — | — |
| 2025-05-19 | $61.04 | $61.04 | 18,793,000 | — | — |
| 2025-05-16 | $59.98 | $59.98 | 18,386,500 | — | — |
| 2025-05-15 | $59.48 | $59.48 | 16,473,000 | — | — |
| 2025-05-14 | $61.10 | $61.10 | 32,416,500 | — | — |
| 2025-05-13 | $58.61 | $58.61 | 29,444,500 | — | — |
| 2025-05-12 | $55.92 | $55.92 | 20,470,500 | — | — |
| 2025-05-09 | $53.62 | $53.62 | 40,750,000 | — | — |
| 2025-05-08 | $57.11 | $57.11 | 46,079,000 | — | — |
| 2025-05-07 | $51.83 | $51.83 | 28,085,500 | — | — |
| 2025-05-06 | $51.76 | $51.76 | 15,964,000 | — | — |
| 2025-05-05 | $51.91 | $51.91 | 10,658,500 | — | — |
| 2025-05-02 | $51.42 | $51.42 | 10,990,500 | — | — |
| 2025-05-01 | $50.37 | $50.37 | 21,902,000 | — | — |
| 2025-04-30 | $48.87 | $48.87 | 13,363,000 | — | — |
| 2025-04-29 | $48.72 | $48.72 | 8,406,000 | — | — |
| 2025-04-28 | $48.31 | $48.31 | 12,660,000 | — | — |
| 2025-04-25 | $47.43 | $47.43 | 14,744,000 | — | — |
| 2025-04-24 | $47.00 | $47.00 | 18,909,500 | — | — |
| 2025-04-23 | $44.19 | $44.19 | 26,226,000 | — | — |
| 2025-04-22 | $42.39 | $42.39 | 24,058,000 | — | — |
| 2025-04-21 | $39.17 | $39.17 | 16,955,500 | — | — |
| 2025-04-17 | $42.28 | $42.28 | 12,210,000 | — | — |
| 2025-04-16 | $41.86 | $41.86 | 12,180,000 | — | — |
| 2025-04-15 | $42.76 | $42.76 | 26,120,500 | — | — |
| 2025-04-14 | $40.95 | $40.95 | 13,729,000 | — | — |
| 2025-04-11 | $41.24 | $41.24 | 19,574,500 | — | — |
| 2025-04-10 | $40.73 | $40.73 | 32,347,000 | — | — |
| 2025-04-09 | $44.09 | $44.09 | 54,117,500 | — | — |
| 2025-04-08 | $35.26 | $35.26 | 51,389,500 | — | — |
| 2025-04-07 | $33.57 | $33.57 | 34,582,500 | — | — |
| 2025-04-04 | $32.51 | $32.51 | 55,289,500 | — | — |
| 2025-04-03 | $36.36 | $36.36 | 53,888,000 | — | — |
| 2025-04-02 | $45.26 | $45.26 | 23,358,000 | — | — |
| 2025-04-01 | $42.52 | $42.52 | 10,847,000 | — | — |
| 2025-03-31 | $41.82 | $41.82 | 24,222,500 | — | — |
| 2025-03-28 | $40.88 | $40.88 | 13,581,500 | — | — |
| 2025-03-27 | $40.79 | $40.79 | 25,010,500 | — | — |
| 2025-03-26 | $40.97 | $40.97 | 21,912,000 | — | — |
| 2025-03-25 | $44.33 | $44.33 | 35,359,500 | — | — |
| 2025-03-24 | $42.73 | $42.73 | 25,455,500 | — | — |
| 2025-03-21 | $38.19 | $38.19 | 30,853,000 | — | — |
| 2025-03-20 | $37.08 | $37.08 | 41,666,500 | — | — |
| 2025-03-19 | $35.22 | $35.22 | 28,667,000 | — | — |
| 2025-03-18 | $33.30 | $33.30 | 27,004,000 | — | — |
| 2025-03-17 | $37.30 | $37.30 | 16,349,500 | — | — |
| 2025-03-14 | $36.24 | $36.24 | 28,453,000 | — | — |
| 2025-03-13 | $33.33 | $33.33 | 25,780,000 | — | — |
| 2025-03-12 | $35.86 | $35.86 | 21,980,500 | — | — |
| 2025-03-11 | $34.44 | $34.44 | 25,398,500 | — | — |
| 2025-03-10 | $34.32 | $34.32 | 35,478,500 | — | — |
| 2025-03-07 | $37.69 | $37.69 | 41,752,500 | — | — |
| 2025-03-06 | $37.37 | $37.37 | 31,443,000 | — | — |
| 2025-03-05 | $43.18 | $43.18 | 16,278,500 | — | — |
| 2025-03-04 | $43.02 | $43.02 | 34,459,000 | — | — |
| 2025-03-03 | $43.89 | $43.89 | 21,003,500 | — | — |
| 2025-02-28 | $46.62 | $46.62 | 15,353,500 | — | — |
| 2025-02-27 | $44.64 | $44.64 | 15,107,500 | — | — |
| 2025-02-26 | $46.53 | $46.53 | 20,152,500 | — | — |
| 2025-02-25 | $44.34 | $44.34 | 25,730,500 | — | — |
| 2025-02-24 | $43.13 | $43.13 | 29,050,000 | — | — |
| 2025-02-21 | $44.66 | $44.66 | 34,316,000 | — | — |
| 2025-02-20 | $49.54 | $49.54 | 65,746,000 | — | — |
| 2025-02-19 | $56.36 | $56.36 | 38,760,000 | — | — |
| 2025-02-18 | $56.91 | $56.91 | 14,834,500 | — | — |
| 2025-02-14 | $57.07 | $57.07 | 19,729,000 | — | — |
| 2025-02-13 | $54.48 | $54.48 | 8,516,000 | — | — |
| 2025-02-12 | $53.59 | $53.59 | 10,674,500 | — | — |
| 2025-02-11 | $54.23 | $54.23 | 8,478,500 | — | — |
| 2025-02-10 | $53.56 | $53.56 | 12,198,500 | — | — |
| 2025-02-07 | $52.81 | $52.81 | 8,464,000 | — | — |
| 2025-02-06 | $52.63 | $52.63 | 9,585,500 | — | — |
| 2025-02-05 | $51.20 | $51.20 | 7,035,000 | — | — |
| 2025-02-04 | $51.53 | $51.53 | 12,424,500 | — | — |
| 2025-02-03 | $50.33 | $50.33 | 12,159,500 | — | — |
| 2025-01-31 | $49.50 | $49.50 | 17,248,500 | — | — |
| 2025-01-30 | $48.79 | $48.79 | 11,037,500 | — | — |
| 2025-01-29 | $49.09 | $49.09 | 5,787,000 | — | — |
| 2025-01-28 | $48.97 | $48.97 | 9,073,000 | — | — |
| 2025-01-27 | $48.43 | $48.43 | 8,385,500 | — | — |
| 2025-01-24 | $48.09 | $48.09 | 8,110,000 | — | — |
| 2025-01-23 | $48.62 | $48.62 | 9,987,500 | — | — |
| 2025-01-22 | $46.81 | $46.81 | 11,132,500 | — | — |
| 2025-01-21 | $46.46 | $46.46 | 9,268,500 | — | — |
| 2025-01-17 | $46.10 | $46.10 | 15,545,000 | — | — |
| 2025-01-16 | $46.38 | $46.38 | 40,181,500 | — | — |
| 2025-01-15 | $42.81 | $42.81 | 22,600,000 | — | — |
| 2025-01-14 | $39.04 | $39.04 | 11,839,000 | — | — |
| 2025-01-13 | $38.90 | $38.90 | 14,634,500 | — | — |
| 2025-01-10 | $38.61 | $38.61 | 15,933,000 | — | — |
| 2025-01-08 | $39.40 | $39.40 | 22,418,500 | — | — |
| 2025-01-07 | $39.67 | $39.67 | 45,598,500 | — | — |
| 2025-01-06 | $37.77 | $37.77 | 46,866,000 | — | — |
| 2025-01-03 | $35.43 | $35.43 | 58,433,000 | — | — |
| 2025-01-02 | $39.91 | $39.91 | 47,247,000 | — | — |