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
- 2021-07-28 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 | $175.50 | $175.50 | 1,214,700 | — | — |
| 2025-12-30 | $177.14 | $177.14 | 1,074,400 | — | — |
| 2025-12-29 | $180.17 | $180.17 | 1,232,600 | — | — |
| 2025-12-26 | $181.66 | $181.66 | 678,500 | — | — |
| 2025-12-24 | $180.69 | $180.69 | 533,100 | — | — |
| 2025-12-23 | $179.26 | $179.26 | 1,388,100 | — | — |
| 2025-12-22 | $185.37 | $185.37 | 1,459,900 | — | — |
| 2025-12-19 | $185.96 | $185.96 | 1,908,700 | — | — |
| 2025-12-18 | $182.89 | $182.89 | 1,423,900 | — | — |
| 2025-12-17 | $183.95 | $183.95 | 1,237,000 | — | — |
| 2025-12-16 | $186.77 | $186.77 | 1,250,800 | — | — |
| 2025-12-15 | $185.97 | $185.97 | 1,623,500 | — | — |
| 2025-12-12 | $196.28 | $196.28 | 1,615,400 | — | — |
| 2025-12-11 | $200.96 | $200.96 | 1,457,400 | — | — |
| 2025-12-10 | $197.44 | $197.44 | 2,057,900 | — | — |
| 2025-12-09 | $209.08 | $209.08 | 1,737,900 | — | — |
| 2025-12-08 | $207.92 | $207.92 | 2,632,200 | — | — |
| 2025-12-05 | $199.75 | $199.75 | 2,127,200 | — | — |
| 2025-12-04 | $188.38 | $188.38 | 976,000 | — | — |
| 2025-12-03 | $185.34 | $185.34 | 1,082,900 | — | — |
| 2025-12-02 | $182.61 | $182.61 | 1,017,900 | — | — |
| 2025-12-01 | $185.45 | $185.45 | 1,565,900 | — | — |
| 2025-11-28 | $191.41 | $191.41 | 1,247,600 | — | — |
| 2025-11-26 | $188.43 | $188.43 | 2,710,400 | — | — |
| 2025-11-25 | $175.76 | $175.76 | 1,340,400 | — | — |
| 2025-11-24 | $172.47 | $172.47 | 1,815,100 | — | — |
| 2025-11-21 | $172.78 | $172.78 | 2,157,900 | — | — |
| 2025-11-20 | $168.01 | $168.01 | 1,672,200 | — | — |
| 2025-11-19 | $174.48 | $174.48 | 2,112,300 | — | — |
| 2025-11-18 | $175.45 | $175.45 | 2,251,400 | — | — |
| 2025-11-17 | $178.27 | $178.27 | 2,431,900 | — | — |
| 2025-11-14 | $185.07 | $185.07 | 1,912,900 | — | — |
| 2025-11-13 | $186.54 | $186.54 | 1,697,700 | — | — |
| 2025-11-12 | $186.58 | $186.58 | 1,800,700 | — | — |
| 2025-11-11 | $194.89 | $194.89 | 3,037,600 | — | — |
| 2025-11-10 | $192.80 | $192.80 | 3,332,000 | — | — |
| 2025-11-07 | $201.21 | $201.21 | 4,340,100 | — | — |
| 2025-11-06 | $193.74 | $193.74 | 13,059,500 | — | — |
| 2025-11-05 | $260.02 | $260.02 | 3,813,100 | — | — |
| 2025-11-04 | $262.04 | $262.04 | 1,440,100 | — | — |
| 2025-11-03 | $264.93 | $264.93 | 1,320,000 | — | — |
| 2025-10-31 | $270.64 | $270.64 | 1,428,900 | — | — |
| 2025-10-30 | $262.82 | $262.82 | 1,217,300 | — | — |
| 2025-10-29 | $272.76 | $272.76 | 2,332,200 | — | — |
| 2025-10-28 | $293.88 | $293.88 | 1,039,300 | — | — |
| 2025-10-27 | $306.73 | $306.73 | 980,800 | — | — |
| 2025-10-24 | $312.00 | $312.00 | 731,900 | — | — |
| 2025-10-23 | $313.45 | $313.45 | 567,800 | — | — |
| 2025-10-22 | $307.57 | $307.57 | 850,500 | — | — |
| 2025-10-21 | $317.61 | $317.61 | 967,800 | — | — |
| 2025-10-20 | $312.73 | $312.73 | 1,508,600 | — | — |
| 2025-10-17 | $324.02 | $324.02 | 828,700 | — | — |
| 2025-10-16 | $330.56 | $330.56 | 1,845,200 | — | — |
| 2025-10-15 | $341.08 | $341.08 | 744,600 | — | — |
| 2025-10-14 | $332.60 | $332.60 | 801,500 | — | — |
| 2025-10-13 | $330.00 | $330.00 | 775,300 | — | — |
| 2025-10-10 | $325.00 | $325.00 | 988,400 | — | — |
| 2025-10-09 | $337.19 | $337.19 | 1,269,800 | — | — |
| 2025-10-08 | $347.27 | $347.27 | 1,591,100 | — | — |
| 2025-10-07 | $319.98 | $319.98 | 812,200 | — | — |
| 2025-10-06 | $320.31 | $320.31 | 1,597,100 | — | — |
| 2025-10-03 | $322.63 | $322.63 | 1,393,100 | — | — |
| 2025-10-02 | $313.00 | $313.00 | 1,468,500 | — | — |
| 2025-10-01 | $303.72 | $303.72 | 2,346,000 | — | — |
| 2025-09-30 | $321.84 | $321.84 | 1,770,900 | — | — |
| 2025-09-29 | $328.78 | $328.78 | 1,737,000 | — | — |
| 2025-09-26 | $326.39 | $326.39 | 1,601,500 | — | — |
| 2025-09-25 | $313.49 | $313.49 | 1,655,300 | — | — |
| 2025-09-24 | $301.17 | $301.17 | 1,348,300 | — | — |
| 2025-09-23 | $299.50 | $299.50 | 1,454,300 | — | — |
| 2025-09-22 | $309.34 | $309.34 | 1,956,300 | — | — |
| 2025-09-19 | $290.90 | $290.90 | 1,530,200 | — | — |
| 2025-09-18 | $289.67 | $289.67 | 1,339,100 | — | — |
| 2025-09-17 | $279.16 | $279.16 | 2,254,200 | — | — |
| 2025-09-16 | $280.74 | $280.74 | 2,300,300 | — | — |
| 2025-09-15 | $285.11 | $285.11 | 2,130,300 | — | — |
| 2025-09-12 | $307.91 | $307.91 | 2,173,200 | — | — |
| 2025-09-11 | $309.34 | $309.34 | 3,794,500 | — | — |
| 2025-09-10 | $285.91 | $285.91 | 2,055,900 | — | — |
| 2025-09-09 | $273.49 | $273.49 | 3,373,800 | — | — |
| 2025-09-08 | $271.28 | $271.28 | 1,493,900 | — | — |
| 2025-09-05 | $271.18 | $271.18 | 1,825,600 | — | — |
| 2025-09-04 | $272.70 | $272.70 | 2,477,300 | — | — |
| 2025-09-03 | $282.52 | $282.52 | 1,735,000 | — | — |
| 2025-09-02 | $289.98 | $289.98 | 1,463,000 | — | — |
| 2025-08-29 | $297.86 | $297.86 | 2,280,200 | — | — |
| 2025-08-28 | $322.78 | $322.78 | 730,500 | — | — |
| 2025-08-27 | $317.93 | $317.93 | 1,202,600 | — | — |
| 2025-08-26 | $316.02 | $316.02 | 2,170,200 | — | — |
| 2025-08-25 | $321.44 | $321.44 | 1,428,100 | — | — |
| 2025-08-22 | $331.87 | $331.87 | 1,959,800 | — | — |
| 2025-08-21 | $345.52 | $345.52 | 1,319,300 | — | — |
| 2025-08-20 | $338.88 | $338.88 | 1,336,700 | — | — |
| 2025-08-19 | $340.66 | $340.66 | 1,905,200 | — | — |
| 2025-08-18 | $369.19 | $369.19 | 3,135,600 | — | — |
| 2025-08-15 | $326.93 | $326.93 | 1,066,200 | — | — |
| 2025-08-14 | $329.88 | $329.88 | 1,804,000 | — | — |
| 2025-08-13 | $327.93 | $327.93 | 2,492,800 | — | — |
| 2025-08-12 | $322.93 | $322.93 | 2,612,800 | — | — |
| 2025-08-11 | $340.59 | $340.59 | 2,721,400 | — | — |
| 2025-08-08 | $370.34 | $370.34 | 3,839,600 | — | — |
| 2025-08-07 | $390.84 | $390.84 | 8,187,900 | — | — |
| 2025-08-06 | $343.61 | $343.61 | 3,158,600 | — | — |
| 2025-08-05 | $340.31 | $340.31 | 1,353,800 | — | — |
| 2025-08-04 | $352.36 | $352.36 | 973,700 | — | — |
| 2025-08-01 | $338.99 | $338.99 | 1,016,300 | — | — |
| 2025-07-31 | $346.55 | $346.55 | 1,241,200 | — | — |
| 2025-07-30 | $341.34 | $341.34 | 765,700 | — | — |
| 2025-07-29 | $333.71 | $333.71 | 966,700 | — | — |
| 2025-07-28 | $340.49 | $340.49 | 1,779,300 | — | — |
| 2025-07-25 | $364.09 | $364.09 | 626,200 | — | — |
| 2025-07-24 | $360.95 | $360.95 | 672,800 | — | — |
| 2025-07-23 | $359.79 | $359.79 | 1,047,600 | — | — |
| 2025-07-22 | $356.23 | $356.23 | 632,500 | — | — |
| 2025-07-21 | $355.85 | $355.85 | 809,500 | — | — |
| 2025-07-18 | $370.49 | $370.49 | 1,039,000 | — | — |
| 2025-07-17 | $361.95 | $361.95 | 865,000 | — | — |
| 2025-07-16 | $361.35 | $361.35 | 1,110,800 | — | — |
| 2025-07-15 | $378.31 | $378.31 | 588,400 | — | — |
| 2025-07-14 | $376.42 | $376.42 | 1,023,000 | — | — |
| 2025-07-11 | $370.82 | $370.82 | 680,800 | — | — |
| 2025-07-10 | $380.44 | $380.44 | 875,500 | — | — |
| 2025-07-09 | $390.75 | $390.75 | 834,100 | — | — |
| 2025-07-08 | $389.45 | $389.45 | 1,445,100 | — | — |
| 2025-07-07 | $396.45 | $396.45 | 993,100 | — | — |
| 2025-07-03 | $391.86 | $391.86 | 552,200 | — | — |
| 2025-07-02 | $397.00 | $397.00 | 637,400 | — | — |
| 2025-07-01 | $403.06 | $403.06 | 779,400 | — | — |
| 2025-06-30 | $410.02 | $410.02 | 903,100 | — | — |
| 2025-06-27 | $411.26 | $411.26 | 1,580,500 | — | — |
| 2025-06-26 | $398.66 | $398.66 | 1,379,700 | — | — |
| 2025-06-25 | $397.68 | $397.68 | 1,433,100 | — | — |
| 2025-06-24 | $422.79 | $422.79 | 1,559,300 | — | — |
| 2025-06-23 | $448.54 | $448.54 | 1,246,400 | — | — |
| 2025-06-20 | $471.57 | $471.57 | 1,337,700 | — | — |
| 2025-06-18 | $478.73 | $478.73 | 486,600 | — | — |
| 2025-06-17 | $476.30 | $476.30 | 455,000 | — | — |
| 2025-06-16 | $474.90 | $474.90 | 695,200 | — | — |
| 2025-06-13 | $478.48 | $478.48 | 550,500 | — | — |
| 2025-06-12 | $481.48 | $481.48 | 651,100 | — | — |
| 2025-06-11 | $473.78 | $473.78 | 967,200 | — | — |
| 2025-06-10 | $486.02 | $486.02 | 1,135,100 | — | — |
| 2025-06-09 | $497.93 | $497.93 | 1,006,900 | — | — |
| 2025-06-06 | $512.95 | $512.95 | 929,400 | — | — |
| 2025-06-05 | $522.99 | $522.99 | 741,000 | — | — |
| 2025-06-04 | $518.79 | $518.79 | 638,100 | — | — |
| 2025-06-03 | $513.37 | $513.37 | 691,500 | — | — |
| 2025-06-02 | $526.85 | $526.85 | 680,500 | — | — |
| 2025-05-30 | $519.61 | $519.61 | 1,136,600 | — | — |
| 2025-05-29 | $513.39 | $513.39 | 618,400 | — | — |
| 2025-05-28 | $524.40 | $524.40 | 432,400 | — | — |
| 2025-05-27 | $525.00 | $525.00 | 524,000 | — | — |
| 2025-05-23 | $520.21 | $520.21 | 459,400 | — | — |
| 2025-05-22 | $517.80 | $517.80 | 537,900 | — | — |
| 2025-05-21 | $514.30 | $514.30 | 840,800 | — | — |
| 2025-05-20 | $525.73 | $525.73 | 764,200 | — | — |
| 2025-05-19 | $520.23 | $520.23 | 733,300 | — | — |
| 2025-05-16 | $529.05 | $529.05 | 698,200 | — | — |
| 2025-05-15 | $530.52 | $530.52 | 751,900 | — | — |
| 2025-05-14 | $540.68 | $540.68 | 841,300 | — | — |
| 2025-05-13 | $531.46 | $531.46 | 823,900 | — | — |
| 2025-05-12 | $517.83 | $517.83 | 949,400 | — | — |
| 2025-05-09 | $512.75 | $512.75 | 604,300 | — | — |
| 2025-05-08 | $503.57 | $503.57 | 744,600 | — | — |
| 2025-05-07 | $495.56 | $495.56 | 1,054,100 | — | — |
| 2025-05-06 | $490.55 | $490.55 | 1,493,500 | — | — |
| 2025-05-05 | $494.13 | $494.13 | 1,868,900 | — | — |
| 2025-05-02 | $486.42 | $486.42 | 3,054,900 | — | — |
| 2025-05-01 | $400.00 | $400.00 | 1,429,000 | — | — |
| 2025-04-30 | $389.48 | $389.48 | 966,800 | — | — |
| 2025-04-29 | $385.13 | $385.13 | 1,410,500 | — | — |
| 2025-04-28 | $384.34 | $384.34 | 614,800 | — | — |
| 2025-04-25 | $381.83 | $381.83 | 1,133,400 | — | — |
| 2025-04-24 | $375.02 | $375.02 | 620,600 | — | — |
| 2025-04-23 | $370.00 | $370.00 | 1,104,500 | — | — |
| 2025-04-22 | $336.34 | $336.34 | 592,200 | — | — |
| 2025-04-21 | $316.07 | $316.07 | 506,900 | — | — |
| 2025-04-17 | $326.50 | $326.50 | 523,600 | — | — |
| 2025-04-16 | $326.40 | $326.40 | 569,700 | — | — |
| 2025-04-15 | $325.17 | $325.17 | 437,200 | — | — |
| 2025-04-14 | $326.67 | $326.67 | 612,500 | — | — |
| 2025-04-11 | $329.35 | $329.35 | 866,800 | — | — |
| 2025-04-10 | $316.94 | $316.94 | 653,500 | — | — |
| 2025-04-09 | $337.40 | $337.40 | 1,298,700 | — | — |
| 2025-04-08 | $293.27 | $293.27 | 922,300 | — | — |
| 2025-04-07 | $296.51 | $296.51 | 1,475,500 | — | — |
| 2025-04-04 | $292.88 | $292.88 | 1,599,300 | — | — |
| 2025-04-03 | $313.90 | $313.90 | 946,100 | — | — |
| 2025-04-02 | $337.56 | $337.56 | 545,000 | — | — |
| 2025-04-01 | $327.38 | $327.38 | 667,800 | — | — |
| 2025-03-31 | $310.54 | $310.54 | 778,300 | — | — |
| 2025-03-28 | $315.00 | $315.00 | 888,400 | — | — |
| 2025-03-27 | $332.94 | $332.94 | 695,500 | — | — |
| 2025-03-26 | $331.22 | $331.22 | 1,095,500 | — | — |
| 2025-03-25 | $340.50 | $340.50 | 639,700 | — | — |
| 2025-03-24 | $330.00 | $330.00 | 1,033,400 | — | — |
| 2025-03-21 | $309.30 | $309.30 | 869,200 | — | — |
| 2025-03-20 | $306.17 | $306.17 | 606,800 | — | — |
| 2025-03-19 | $301.12 | $301.12 | 673,500 | — | — |
| 2025-03-18 | $288.81 | $288.81 | 650,000 | — | — |
| 2025-03-17 | $294.18 | $294.18 | 919,100 | — | — |
| 2025-03-14 | $283.54 | $283.54 | 809,000 | — | — |
| 2025-03-13 | $272.49 | $272.49 | 1,035,300 | — | — |
| 2025-03-12 | $291.02 | $291.02 | 957,100 | — | — |
| 2025-03-11 | $274.91 | $274.91 | 1,046,500 | — | — |
| 2025-03-10 | $277.18 | $277.18 | 1,706,500 | — | — |
| 2025-03-07 | $295.56 | $295.56 | 1,586,600 | — | — |
| 2025-03-06 | $272.77 | $272.77 | 1,048,800 | — | — |
| 2025-03-05 | $292.74 | $292.74 | 840,400 | — | — |
| 2025-03-04 | $294.15 | $294.15 | 1,285,500 | — | — |
| 2025-03-03 | $295.23 | $295.23 | 1,947,100 | — | — |
| 2025-02-28 | $312.07 | $312.07 | 3,455,400 | — | — |
| 2025-02-27 | $375.78 | $375.78 | 1,502,800 | — | — |
| 2025-02-26 | $386.56 | $386.56 | 857,200 | — | — |
| 2025-02-25 | $385.81 | $385.81 | 683,500 | — | — |
| 2025-02-24 | $389.90 | $389.90 | 1,240,900 | — | — |
| 2025-02-21 | $385.35 | $385.35 | 1,079,700 | — | — |
| 2025-02-20 | $421.78 | $421.78 | 945,800 | — | — |
| 2025-02-19 | $432.52 | $432.52 | 822,100 | — | — |
| 2025-02-18 | $441.39 | $441.39 | 666,300 | — | — |
| 2025-02-14 | $432.69 | $432.69 | 724,300 | — | — |
| 2025-02-13 | $430.32 | $430.32 | 1,514,000 | — | — |
| 2025-02-12 | $398.11 | $398.11 | 1,180,700 | — | — |
| 2025-02-11 | $383.66 | $383.66 | 574,000 | — | — |
| 2025-02-10 | $401.45 | $401.45 | 486,800 | — | — |
| 2025-02-07 | $393.80 | $393.80 | 717,100 | — | — |
| 2025-02-06 | $389.36 | $389.36 | 394,700 | — | — |
| 2025-02-05 | $392.00 | $392.00 | 748,600 | — | — |
| 2025-02-04 | $386.16 | $386.16 | 781,400 | — | — |
| 2025-02-03 | $364.44 | $364.44 | 577,500 | — | — |
| 2025-01-31 | $363.99 | $363.99 | 512,300 | — | — |
| 2025-01-30 | $363.28 | $363.28 | 504,800 | — | — |
| 2025-01-29 | $358.48 | $358.48 | 456,900 | — | — |
| 2025-01-28 | $350.72 | $350.72 | 581,000 | — | — |
| 2025-01-27 | $326.82 | $326.82 | 752,000 | — | — |
| 2025-01-24 | $328.60 | $328.60 | 445,100 | — | — |
| 2025-01-23 | $335.99 | $335.99 | 403,900 | — | — |
| 2025-01-22 | $336.04 | $336.04 | 443,200 | — | — |
| 2025-01-21 | $337.28 | $337.28 | 795,100 | — | — |
| 2025-01-17 | $351.13 | $351.13 | 742,400 | — | — |
| 2025-01-16 | $341.80 | $341.80 | 932,500 | — | — |
| 2025-01-15 | $319.98 | $319.98 | 330,300 | — | — |
| 2025-01-14 | $312.52 | $312.52 | 428,700 | — | — |
| 2025-01-13 | $316.38 | $316.38 | 399,300 | — | — |
| 2025-01-10 | $318.67 | $318.67 | 535,200 | — | — |
| 2025-01-08 | $323.14 | $323.14 | 425,600 | — | — |
| 2025-01-07 | $320.35 | $320.35 | 639,500 | — | — |
| 2025-01-06 | $336.72 | $336.72 | 613,300 | — | — |
| 2025-01-03 | $340.06 | $340.06 | 344,100 | — | — |
| 2025-01-02 | $325.88 | $325.88 | 466,300 | — | — |