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
- 2008-02-28 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 | $161.01 | $161.01 | 11,800 | — | — |
| 2025-12-30 | $163.29 | $163.29 | 18,400 | — | — |
| 2025-12-29 | $163.22 | $163.22 | 33,900 | — | — |
| 2025-12-26 | $178.15 | $178.15 | 18,000 | — | — |
| 2025-12-24 | $174.27 | $174.27 | 16,300 | — | — |
| 2025-12-23 | $175.36 | $175.36 | 16,200 | — | — |
| 2025-12-22 | $171.98 | $171.98 | 16,000 | — | — |
| 2025-12-19 | $163.75 | $163.75 | 20,700 | — | — |
| 2025-12-18 | $162.96 | $162.96 | 23,600 | — | — |
| 2025-12-17 | $164.59 | $164.59 | 26,600 | — | — |
| 2025-12-16 | $161.21 | $161.21 | 21,000 | — | — |
| 2025-12-15 | $163.44 | $163.44 | 20,500 | — | — |
| 2025-12-12 | $160.20 | $160.20 | 24,300 | — | — |
| 2025-12-11 | $160.09 | $160.09 | 10,200 | — | — |
| 2025-12-10 | $156.81 | $156.81 | 7,800 | — | — |
| 2025-12-09 | $155.32 | $155.32 | 7,000 | — | — |
| 2025-12-08 | $152.63 | $152.63 | 5,500 | — | — |
| 2025-12-05 | $152.92 | $152.92 | 4,700 | — | — |
| 2025-12-04 | $154.30 | $154.30 | 3,100 | — | — |
| 2025-12-03 | $153.96 | $153.96 | 6,200 | — | — |
| 2025-12-02 | $154.88 | $154.88 | 7,200 | — | — |
| 2025-12-01 | $156.88 | $156.88 | 12,700 | — | — |
| 2025-11-28 | $154.99 | $154.99 | 10,200 | — | — |
| 2025-11-26 | $151.27 | $151.27 | 5,500 | — | — |
| 2025-11-25 | $149.19 | $149.19 | 5,700 | — | — |
| 2025-11-24 | $149.13 | $149.13 | 33,700 | — | — |
| 2025-11-21 | $144.50 | $144.50 | 2,300 | — | — |
| 2025-11-20 | $145.33 | $145.33 | 6,000 | — | — |
| 2025-11-19 | $145.82 | $145.82 | 10,700 | — | — |
| 2025-11-18 | $144.97 | $144.97 | 6,900 | — | — |
| 2025-11-17 | $143.78 | $143.78 | 10,500 | — | — |
| 2025-11-14 | $146.87 | $146.87 | 15,600 | — | — |
| 2025-11-13 | $151.95 | $151.95 | 9,100 | — | — |
| 2025-11-12 | $154.74 | $154.74 | 8,100 | — | — |
| 2025-11-11 | $150.66 | $150.66 | 14,000 | — | — |
| 2025-11-10 | $148.91 | $148.91 | 23,600 | — | — |
| 2025-11-07 | $140.20 | $140.20 | 14,300 | — | — |
| 2025-11-06 | $139.78 | $139.78 | 5,500 | — | — |
| 2025-11-05 | $140.28 | $140.28 | 2,900 | — | — |
| 2025-11-04 | $137.03 | $137.03 | 12,300 | — | — |
| 2025-11-03 | $142.01 | $142.01 | 5,900 | — | — |
| 2025-10-31 | $141.07 | $141.07 | 9,500 | — | — |
| 2025-10-30 | $143.16 | $143.16 | 10,200 | — | — |
| 2025-10-29 | $137.49 | $137.49 | 20,300 | — | — |
| 2025-10-28 | $139.06 | $139.06 | 20,700 | — | — |
| 2025-10-27 | $140.40 | $140.40 | 23,400 | — | — |
| 2025-10-24 | $147.79 | $147.79 | 6,100 | — | — |
| 2025-10-23 | $149.73 | $149.73 | 16,600 | — | — |
| 2025-10-22 | $149.37 | $149.37 | 41,800 | — | — |
| 2025-10-21 | $150.88 | $150.88 | 41,800 | — | — |
| 2025-10-20 | $167.47 | $167.47 | 28,200 | — | — |
| 2025-10-17 | $156.89 | $156.89 | 35,100 | — | — |
| 2025-10-16 | $162.73 | $162.73 | 21,300 | — | — |
| 2025-10-15 | $155.42 | $155.42 | 20,400 | — | — |
| 2025-10-14 | $151.29 | $151.29 | 16,300 | — | — |
| 2025-10-13 | $149.06 | $149.06 | 17,800 | — | — |
| 2025-10-10 | $142.37 | $142.37 | 24,400 | — | — |
| 2025-10-09 | $139.46 | $139.46 | 28,500 | — | — |
| 2025-10-08 | $144.60 | $144.60 | 12,600 | — | — |
| 2025-10-07 | $139.79 | $139.79 | 10,800 | — | — |
| 2025-10-06 | $139.55 | $139.55 | 28,000 | — | — |
| 2025-10-03 | $133.93 | $133.93 | 8,500 | — | — |
| 2025-10-02 | $132.30 | $132.30 | 18,300 | — | — |
| 2025-10-01 | $133.33 | $133.33 | 7,700 | — | — |
| 2025-09-30 | $132.90 | $132.90 | 14,600 | — | — |
| 2025-09-29 | $130.59 | $130.59 | 7,800 | — | — |
| 2025-09-26 | $126.49 | $126.49 | 5,600 | — | — |
| 2025-09-25 | $126.14 | $126.14 | 8,100 | — | — |
| 2025-09-24 | $124.54 | $124.54 | 4,400 | — | — |
| 2025-09-23 | $126.75 | $126.75 | 14,300 | — | — |
| 2025-09-22 | $126.39 | $126.39 | 11,600 | — | — |
| 2025-09-19 | $121.58 | $121.58 | 8,000 | — | — |
| 2025-09-18 | $119.49 | $119.49 | 12,900 | — | — |
| 2025-09-17 | $120.04 | $120.04 | 7,200 | — | — |
| 2025-09-16 | $122.07 | $122.07 | 6,200 | — | — |
| 2025-09-15 | $121.26 | $121.26 | 7,500 | — | — |
| 2025-09-12 | $119.57 | $119.57 | 5,700 | — | — |
| 2025-09-11 | $119.77 | $119.77 | 6,100 | — | — |
| 2025-09-10 | $119.63 | $119.63 | 2,900 | — | — |
| 2025-09-09 | $119.43 | $119.43 | 10,200 | — | — |
| 2025-09-08 | $119.74 | $119.74 | 8,500 | — | — |
| 2025-09-05 | $117.53 | $117.53 | 11,200 | — | — |
| 2025-09-04 | $115.70 | $115.70 | 13,400 | — | — |
| 2025-09-03 | $115.59 | $115.59 | 21,900 | — | — |
| 2025-09-02 | $114.63 | $114.63 | 30,100 | — | — |
| 2025-08-29 | $108.83 | $108.83 | 21,600 | — | — |
| 2025-08-28 | $107.32 | $107.32 | 8,000 | — | — |
| 2025-08-27 | $104.99 | $104.99 | 5,200 | — | — |
| 2025-08-26 | $104.34 | $104.34 | 3,900 | — | — |
| 2025-08-25 | $103.48 | $103.48 | 2,900 | — | — |
| 2025-08-22 | $103.48 | $103.48 | 5,000 | — | — |
| 2025-08-21 | $101.29 | $101.29 | 2,900 | — | — |
| 2025-08-20 | $101.81 | $101.81 | 15,600 | — | — |
| 2025-08-19 | $99.75 | $99.75 | 2,700 | — | — |
| 2025-08-18 | $101.04 | $101.04 | 4,900 | — | — |
| 2025-08-15 | $101.69 | $101.69 | 6,500 | — | — |
| 2025-08-14 | $101.43 | $101.43 | 7,600 | — | — |
| 2025-08-13 | $102.68 | $102.68 | 2,600 | — | — |
| 2025-08-12 | $101.98 | $101.98 | 7,400 | — | — |
| 2025-08-11 | $101.90 | $101.90 | 10,400 | — | — |
| 2025-08-08 | $105.62 | $105.62 | 21,200 | — | — |
| 2025-08-07 | $105.93 | $105.93 | 6,500 | — | — |
| 2025-08-06 | $104.25 | $104.25 | 9,100 | — | — |
| 2025-08-05 | $104.06 | $104.06 | 23,400 | — | — |
| 2025-08-04 | $104.00 | $104.00 | 43,600 | — | — |
| 2025-08-01 | $102.69 | $102.69 | 7,200 | — | — |
| 2025-07-31 | $98.42 | $98.42 | 6,400 | — | — |
| 2025-07-30 | $97.11 | $97.11 | 24,300 | — | — |
| 2025-07-29 | $100.51 | $100.51 | 11,500 | — | — |
| 2025-07-28 | $100.21 | $100.21 | 11,100 | — | — |
| 2025-07-25 | $101.11 | $101.11 | 10,200 | — | — |
| 2025-07-24 | $103.43 | $103.43 | 6,000 | — | — |
| 2025-07-23 | $105.47 | $105.47 | 11,900 | — | — |
| 2025-07-22 | $107.87 | $107.87 | 18,900 | — | — |
| 2025-07-21 | $105.67 | $105.67 | 5,700 | — | — |
| 2025-07-18 | $101.81 | $101.81 | 5,200 | — | — |
| 2025-07-17 | $101.79 | $101.79 | 8,200 | — | — |
| 2025-07-16 | $102.30 | $102.30 | 16,900 | — | — |
| 2025-07-15 | $100.83 | $100.83 | 4,200 | — | — |
| 2025-07-14 | $102.25 | $102.25 | 7,200 | — | — |
| 2025-07-11 | $103.25 | $103.25 | 12,700 | — | — |
| 2025-07-10 | $100.90 | $100.90 | 12,700 | — | — |
| 2025-07-09 | $100.58 | $100.58 | 3,900 | — | — |
| 2025-07-08 | $99.15 | $99.15 | 11,600 | — | — |
| 2025-07-07 | $101.80 | $101.80 | 17,600 | — | — |
| 2025-07-03 | $101.71 | $101.71 | 12,100 | — | — |
| 2025-07-02 | $102.82 | $102.82 | 10,100 | — | — |
| 2025-07-01 | $101.42 | $101.42 | 14,100 | — | — |
| 2025-06-30 | $100.25 | $100.25 | 14,000 | — | — |
| 2025-06-27 | $97.59 | $97.59 | 16,200 | — | — |
| 2025-06-26 | $101.39 | $101.39 | 18,000 | — | — |
| 2025-06-25 | $101.71 | $101.71 | 11,100 | — | — |
| 2025-06-24 | $101.37 | $101.37 | 12,200 | — | — |
| 2025-06-23 | $104.09 | $104.09 | 22,400 | — | — |
| 2025-06-20 | $103.83 | $103.83 | 14,400 | — | — |
| 2025-06-18 | $103.54 | $103.54 | 13,000 | — | — |
| 2025-06-17 | $105.13 | $105.13 | 16,800 | — | — |
| 2025-06-16 | $105.01 | $105.01 | 46,700 | — | — |
| 2025-06-13 | $107.30 | $107.30 | 43,800 | — | — |
| 2025-06-12 | $105.18 | $105.18 | 24,200 | — | — |
| 2025-06-11 | $102.83 | $102.83 | 23,100 | — | — |
| 2025-06-10 | $101.53 | $101.53 | 15,400 | — | — |
| 2025-06-09 | $101.74 | $101.74 | 13,600 | — | — |
| 2025-06-06 | $100.30 | $100.30 | 10,300 | — | — |
| 2025-06-05 | $103.17 | $103.17 | 23,800 | — | — |
| 2025-06-04 | $104.71 | $104.71 | 17,900 | — | — |
| 2025-06-03 | $103.25 | $103.25 | 12,400 | — | — |
| 2025-06-02 | $104.62 | $104.62 | 20,900 | — | — |
| 2025-05-30 | $99.65 | $99.65 | 15,100 | — | — |
| 2025-05-29 | $101.17 | $101.17 | 22,600 | — | — |
| 2025-05-28 | $100.18 | $100.18 | 5,900 | — | — |
| 2025-05-27 | $100.21 | $100.21 | 24,300 | — | — |
| 2025-05-23 | $103.68 | $103.68 | 24,900 | — | — |
| 2025-05-22 | $99.71 | $99.71 | 19,200 | — | — |
| 2025-05-21 | $101.45 | $101.45 | 27,900 | — | — |
| 2025-05-20 | $99.97 | $99.97 | 17,500 | — | — |
| 2025-05-19 | $96.03 | $96.03 | 25,400 | — | — |
| 2025-05-16 | $93.73 | $93.73 | 35,300 | — | — |
| 2025-05-15 | $95.97 | $95.97 | 18,900 | — | — |
| 2025-05-14 | $92.62 | $92.62 | 30,500 | — | — |
| 2025-05-13 | $97.38 | $97.38 | 35,900 | — | — |
| 2025-05-12 | $95.99 | $95.99 | 46,000 | — | — |
| 2025-05-09 | $101.96 | $101.96 | 29,000 | — | — |
| 2025-05-08 | $100.58 | $100.58 | 69,600 | — | — |
| 2025-05-07 | $104.67 | $104.67 | 30,800 | — | — |
| 2025-05-06 | $107.72 | $107.72 | 36,000 | — | — |
| 2025-05-05 | $102.06 | $102.06 | 31,600 | — | — |
| 2025-05-02 | $96.17 | $96.17 | 31,500 | — | — |
| 2025-05-01 | $95.88 | $95.88 | 58,600 | — | — |
| 2025-04-30 | $100.15 | $100.15 | 34,700 | — | — |
| 2025-04-29 | $101.12 | $101.12 | 22,200 | — | — |
| 2025-04-28 | $104.09 | $104.09 | 26,900 | — | — |
| 2025-04-25 | $100.80 | $100.80 | 31,500 | — | — |
| 2025-04-24 | $103.09 | $103.09 | 20,700 | — | — |
| 2025-04-23 | $100.13 | $100.13 | 101,200 | — | — |
| 2025-04-22 | $105.18 | $105.18 | 58,700 | — | — |
| 2025-04-21 | $108.00 | $108.00 | 33,800 | — | — |
| 2025-04-17 | $102.00 | $102.00 | 16,100 | — | — |
| 2025-04-16 | $103.25 | $103.25 | 30,300 | — | — |
| 2025-04-15 | $96.75 | $96.75 | 14,500 | — | — |
| 2025-04-14 | $95.43 | $95.43 | 23,900 | — | — |
| 2025-04-11 | $96.84 | $96.84 | 35,700 | — | — |
| 2025-04-10 | $93.15 | $93.15 | 40,600 | — | — |
| 2025-04-09 | $88.77 | $88.77 | 40,500 | — | — |
| 2025-04-08 | $82.09 | $82.09 | 15,100 | — | — |
| 2025-04-07 | $82.87 | $82.87 | 130,800 | — | — |
| 2025-04-04 | $85.27 | $85.27 | 41,800 | — | — |
| 2025-04-03 | $89.97 | $89.97 | 28,100 | — | — |
| 2025-04-02 | $91.57 | $91.57 | 26,700 | — | — |
| 2025-04-01 | $90.80 | $90.80 | 35,900 | — | — |
| 2025-03-31 | $90.98 | $90.98 | 26,200 | — | — |
| 2025-03-28 | $88.70 | $88.70 | 27,300 | — | — |
| 2025-03-27 | $87.98 | $87.98 | 17,000 | — | — |
| 2025-03-26 | $85.38 | $85.38 | 5,900 | — | — |
| 2025-03-25 | $85.58 | $85.58 | 26,400 | — | — |
| 2025-03-24 | $85.35 | $85.35 | 16,000 | — | — |
| 2025-03-21 | $85.14 | $85.14 | 19,000 | — | — |
| 2025-03-20 | $86.79 | $86.79 | 23,300 | — | — |
| 2025-03-19 | $87.26 | $87.26 | 15,800 | — | — |
| 2025-03-18 | $86.67 | $86.67 | 21,100 | — | — |
| 2025-03-17 | $84.72 | $84.72 | 37,100 | — | — |
| 2025-03-14 | $83.90 | $83.90 | 14,400 | — | — |
| 2025-03-13 | $84.06 | $84.06 | 21,200 | — | — |
| 2025-03-12 | $81.00 | $81.00 | 11,400 | — | — |
| 2025-03-11 | $80.34 | $80.34 | 8,800 | — | — |
| 2025-03-10 | $78.59 | $78.59 | 16,500 | — | — |
| 2025-03-07 | $79.90 | $79.90 | 7,200 | — | — |
| 2025-03-06 | $79.72 | $79.72 | 4,200 | — | — |
| 2025-03-05 | $80.71 | $80.71 | 7,200 | — | — |
| 2025-03-04 | $80.64 | $80.64 | 14,800 | — | — |
| 2025-03-03 | $78.97 | $78.97 | 15,600 | — | — |
| 2025-02-28 | $77.14 | $77.14 | 12,600 | — | — |
| 2025-02-27 | $78.18 | $78.18 | 9,900 | — | — |
| 2025-02-26 | $80.34 | $80.34 | 13,900 | — | — |
| 2025-02-25 | $80.19 | $80.19 | 13,200 | — | — |
| 2025-02-24 | $82.16 | $82.16 | 15,300 | — | — |
| 2025-02-21 | $81.46 | $81.46 | 7,700 | — | — |
| 2025-02-20 | $81.61 | $81.61 | 3,300 | — | — |
| 2025-02-19 | $81.43 | $81.43 | 13,400 | — | — |
| 2025-02-18 | $81.43 | $81.43 | 7,000 | — | — |
| 2025-02-14 | $78.68 | $78.68 | 10,700 | — | — |
| 2025-02-13 | $81.94 | $81.94 | 9,400 | — | — |
| 2025-02-12 | $80.21 | $80.21 | 13,900 | — | — |
| 2025-02-11 | $80.40 | $80.40 | 6,900 | — | — |
| 2025-02-10 | $80.66 | $80.66 | 15,500 | — | — |
| 2025-02-07 | $77.80 | $77.80 | 6,800 | — | — |
| 2025-02-06 | $77.62 | $77.62 | 7,000 | — | — |
| 2025-02-05 | $77.64 | $77.64 | 12,100 | — | — |
| 2025-02-04 | $77.05 | $77.05 | 6,800 | — | — |
| 2025-02-03 | $76.00 | $76.00 | 23,900 | — | — |
| 2025-01-31 | $74.64 | $74.64 | 9,700 | — | — |
| 2025-01-30 | $75.73 | $75.73 | 12,400 | — | — |
| 2025-01-29 | $73.36 | $73.36 | 1,400 | — | — |
| 2025-01-28 | $73.66 | $73.66 | 10,300 | — | — |
| 2025-01-27 | $72.03 | $72.03 | 9,200 | — | — |
| 2025-01-24 | $73.64 | $73.64 | 3,400 | — | — |
| 2025-01-23 | $73.07 | $73.07 | 2,000 | — | — |
| 2025-01-22 | $72.89 | $72.89 | 9,000 | — | — |
| 2025-01-21 | $72.78 | $72.78 | 12,000 | — | — |
| 2025-01-17 | $71.66 | $71.66 | 2,900 | — | — |
| 2025-01-16 | $71.79 | $71.79 | 8,900 | — | — |
| 2025-01-15 | $70.46 | $70.46 | 5,100 | — | — |
| 2025-01-14 | $69.14 | $69.14 | 6,800 | — | — |
| 2025-01-13 | $68.47 | $68.47 | 9,100 | — | — |
| 2025-01-10 | $70.20 | $70.20 | 15,500 | — | — |
| 2025-01-08 | $68.57 | $68.57 | 9,700 | — | — |
| 2025-01-07 | $67.67 | $67.67 | 2,200 | — | — |
| 2025-01-06 | $66.75 | $66.75 | 2,500 | — | — |
| 2025-01-03 | $67.26 | $67.26 | 3,300 | — | — |
| 2025-01-02 | $68.35 | $68.35 | 39,700 | — | — |