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
- 2008-01-02 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 | $108.70 | $108.70 | 2,324,800 | — | — |
| 2025-12-30 | $109.20 | $109.20 | 2,392,600 | — | — |
| 2025-12-29 | $108.55 | $108.55 | 2,516,300 | — | — |
| 2025-12-26 | $105.60 | $105.60 | 1,857,600 | — | — |
| 2025-12-24 | $106.95 | $106.95 | 1,022,100 | — | — |
| 2025-12-23 | $106.76 | $106.76 | 2,539,900 | — | — |
| 2025-12-22 | $108.88 | $108.88 | 4,767,500 | — | — |
| 2025-12-19 | $103.91 | $103.91 | 8,383,200 | — | — |
| 2025-12-18 | $102.59 | $102.59 | 4,023,700 | — | — |
| 2025-12-17 | $100.89 | $100.89 | 3,757,000 | — | — |
| 2025-12-16 | $103.64 | $103.64 | 3,014,000 | — | — |
| 2025-12-15 | $103.93 | $103.93 | 4,950,900 | — | — |
| 2025-12-12 | $107.37 | $107.37 | 7,757,900 | — | — |
| 2025-12-11 | $104.39 | $104.39 | 8,968,800 | — | — |
| 2025-12-10 | $103.98 | $103.98 | 14,254,600 | — | — |
| 2025-12-09 | $93.54 | $93.54 | 10,056,900 | — | — |
| 2025-12-08 | $88.26 | $88.26 | 10,586,900 | — | — |
| 2025-12-05 | $82.00 | $82.00 | 28,602,500 | — | — |
| 2025-12-04 | $74.50 | $74.50 | 2,212,800 | — | — |
| 2025-12-03 | $74.03 | $74.03 | 2,387,400 | — | — |
| 2025-12-02 | $74.06 | $74.06 | 2,418,200 | — | — |
| 2025-12-01 | $73.00 | $73.00 | 2,310,900 | — | — |
| 2025-11-28 | $73.29 | $73.29 | 1,722,800 | — | — |
| 2025-11-26 | $70.88 | $70.88 | 2,125,300 | — | — |
| 2025-11-25 | $71.00 | $71.00 | 2,278,000 | — | — |
| 2025-11-24 | $70.92 | $70.92 | 11,069,800 | — | — |
| 2025-11-21 | $68.63 | $68.63 | 2,741,100 | — | — |
| 2025-11-20 | $67.23 | $67.23 | 2,548,300 | — | — |
| 2025-11-19 | $69.10 | $69.10 | 2,260,700 | — | — |
| 2025-11-18 | $69.74 | $69.74 | 2,226,300 | — | — |
| 2025-11-17 | $66.93 | $66.93 | 2,296,200 | — | — |
| 2025-11-14 | $67.40 | $67.40 | 3,306,500 | — | — |
| 2025-11-13 | $69.98 | $69.98 | 2,891,500 | — | — |
| 2025-11-12 | $69.63 | $69.63 | 2,932,000 | — | — |
| 2025-11-11 | $71.28 | $71.28 | 2,087,600 | — | — |
| 2025-11-10 | $73.75 | $73.75 | 2,531,100 | — | — |
| 2025-11-07 | $73.48 | $73.48 | 5,261,000 | — | — |
| 2025-11-06 | $70.65 | $70.65 | 5,899,600 | — | — |
| 2025-11-05 | $72.32 | $72.32 | 3,430,700 | — | — |
| 2025-11-04 | $73.48 | $73.48 | 1,795,000 | — | — |
| 2025-11-03 | $75.37 | $75.37 | 3,546,400 | — | — |
| 2025-10-31 | $74.87 | $74.87 | 3,399,500 | — | — |
| 2025-10-30 | $73.16 | $73.16 | 3,004,600 | — | — |
| 2025-10-29 | $73.62 | $73.62 | 2,628,200 | — | — |
| 2025-10-28 | $74.80 | $74.80 | 2,531,200 | — | — |
| 2025-10-27 | $74.39 | $74.39 | 1,530,400 | — | — |
| 2025-10-24 | $74.12 | $74.12 | 1,863,900 | — | — |
| 2025-10-23 | $73.03 | $73.03 | 2,568,800 | — | — |
| 2025-10-22 | $72.23 | $72.23 | 3,078,400 | — | — |
| 2025-10-21 | $73.77 | $73.77 | 1,439,400 | — | — |
| 2025-10-20 | $74.15 | $74.15 | 3,027,000 | — | — |
| 2025-10-17 | $72.38 | $72.38 | 2,111,700 | — | — |
| 2025-10-16 | $72.33 | $72.33 | 4,106,500 | — | — |
| 2025-10-15 | $74.85 | $74.85 | 2,326,000 | — | — |
| 2025-10-14 | $75.05 | $75.05 | 1,906,500 | — | — |
| 2025-10-13 | $74.85 | $74.85 | 1,955,000 | — | — |
| 2025-10-10 | $74.00 | $74.00 | 2,931,700 | — | — |
| 2025-10-09 | $76.50 | $76.50 | 1,989,800 | — | — |
| 2025-10-08 | $76.25 | $76.25 | 2,060,400 | — | — |
| 2025-10-07 | $75.18 | $75.18 | 3,921,500 | — | — |
| 2025-10-06 | $76.78 | $76.78 | 3,167,500 | — | — |
| 2025-10-03 | $77.12 | $77.12 | 3,926,500 | — | — |
| 2025-10-02 | $79.00 | $79.00 | 6,364,500 | — | — |
| 2025-10-01 | $79.50 | $79.50 | 5,599,500 | — | — |
| 2025-09-30 | $76.36 | $76.36 | 6,742,400 | — | — |
| 2025-09-29 | $73.65 | $73.65 | 2,259,500 | — | — |
| 2025-09-26 | $73.45 | $73.45 | 3,406,900 | — | — |
| 2025-09-25 | $73.14 | $73.14 | 3,633,200 | — | — |
| 2025-09-24 | $73.10 | $73.10 | 2,862,500 | — | — |
| 2025-09-23 | $73.64 | $73.64 | 11,218,100 | — | — |
| 2025-09-22 | $73.14 | $73.14 | 5,310,900 | — | — |
| 2025-09-19 | $72.47 | $72.47 | 7,027,700 | — | — |
| 2025-09-18 | $71.22 | $71.22 | 3,994,300 | — | — |
| 2025-09-17 | $71.81 | $71.81 | 7,567,900 | — | — |
| 2025-09-16 | $69.80 | $69.80 | 5,518,800 | — | — |
| 2025-09-15 | $71.94 | $71.94 | 7,512,200 | — | — |
| 2025-09-12 | $74.89 | $74.89 | 5,558,100 | — | — |
| 2025-09-11 | $77.04 | $77.04 | 7,090,400 | — | — |
| 2025-09-10 | $79.89 | $79.89 | 4,721,900 | — | — |
| 2025-09-09 | $83.57 | $83.57 | 10,168,100 | — | — |
| 2025-09-08 | $80.63 | $80.63 | 24,269,800 | — | — |
| 2025-09-05 | $67.24 | $67.24 | 7,061,500 | — | — |
| 2025-09-04 | $67.22 | $67.22 | 4,540,300 | — | — |
| 2025-09-03 | $63.91 | $63.91 | 4,644,900 | — | — |
| 2025-09-02 | $65.24 | $65.24 | 6,894,400 | — | — |
| 2025-08-29 | $61.79 | $61.79 | 12,454,800 | — | — |
| 2025-08-28 | $56.95 | $56.95 | 8,130,000 | — | — |
| 2025-08-27 | $58.76 | $58.76 | 19,724,800 | — | — |
| 2025-08-26 | $50.87 | $50.87 | 46,579,100 | — | — |
| 2025-08-25 | $29.88 | $29.88 | 2,493,700 | — | — |
| 2025-08-22 | $29.62 | $29.62 | 2,309,200 | — | — |
| 2025-08-21 | $27.50 | $27.50 | 1,703,000 | — | — |
| 2025-08-20 | $27.65 | $27.65 | 1,709,800 | — | — |
| 2025-08-19 | $27.49 | $27.49 | 1,671,500 | — | — |
| 2025-08-18 | $27.87 | $27.87 | 1,169,300 | — | — |
| 2025-08-15 | $27.86 | $27.86 | 2,675,000 | — | — |
| 2025-08-14 | $28.37 | $28.37 | 1,323,600 | — | — |
| 2025-08-13 | $28.41 | $28.41 | 1,344,800 | — | — |
| 2025-08-12 | $28.00 | $28.00 | 1,828,700 | — | — |
| 2025-08-11 | $27.48 | $27.48 | 1,302,000 | — | — |
| 2025-08-08 | $27.08 | $27.08 | 1,901,700 | — | — |
| 2025-08-07 | $27.35 | $27.35 | 1,463,800 | — | — |
| 2025-08-06 | $26.99 | $26.99 | 2,669,600 | — | — |
| 2025-08-05 | $26.73 | $26.73 | 2,667,900 | — | — |
| 2025-08-04 | $26.33 | $26.33 | 4,666,800 | — | — |
| 2025-08-01 | $26.93 | $26.93 | 8,410,700 | — | — |
| 2025-07-31 | $32.59 | $32.59 | 3,550,600 | — | — |
| 2025-07-30 | $32.82 | $32.82 | 6,151,300 | — | — |
| 2025-07-29 | $29.51 | $29.51 | 1,649,400 | — | — |
| 2025-07-28 | $29.77 | $29.77 | 1,206,500 | — | — |
| 2025-07-25 | $29.67 | $29.67 | 1,222,800 | — | — |
| 2025-07-24 | $29.84 | $29.84 | 2,101,500 | — | — |
| 2025-07-23 | $29.61 | $29.61 | 1,808,100 | — | — |
| 2025-07-22 | $28.12 | $28.12 | 1,941,500 | — | — |
| 2025-07-21 | $28.33 | $28.33 | 2,349,900 | — | — |
| 2025-07-18 | $28.61 | $28.61 | 2,078,400 | — | — |
| 2025-07-17 | $28.93 | $28.93 | 2,211,900 | — | — |
| 2025-07-16 | $29.09 | $29.09 | 2,583,400 | — | — |
| 2025-07-15 | $29.60 | $29.60 | 2,150,700 | — | — |
| 2025-07-14 | $29.91 | $29.91 | 2,684,500 | — | — |
| 2025-07-11 | $30.86 | $30.86 | 3,533,900 | — | — |
| 2025-07-10 | $32.13 | $32.13 | 3,531,700 | — | — |
| 2025-07-09 | $32.22 | $32.22 | 2,512,100 | — | — |
| 2025-07-08 | $32.66 | $32.66 | 2,815,300 | — | — |
| 2025-07-07 | $31.36 | $31.36 | 3,273,300 | — | — |
| 2025-07-03 | $31.36 | $31.36 | 2,712,600 | — | — |
| 2025-07-02 | $29.49 | $29.49 | 2,689,800 | — | — |
| 2025-07-01 | $28.36 | $28.36 | 2,264,600 | — | — |
| 2025-06-30 | $27.70 | $27.70 | 2,749,100 | — | — |
| 2025-06-27 | $28.81 | $28.81 | 9,332,500 | — | — |
| 2025-06-26 | $25.46 | $25.46 | 2,796,500 | — | — |
| 2025-06-25 | $24.63 | $24.63 | 3,264,800 | — | — |
| 2025-06-24 | $25.24 | $25.24 | 2,876,200 | — | — |
| 2025-06-23 | $25.15 | $25.15 | 2,365,000 | — | — |
| 2025-06-20 | $25.12 | $25.12 | 6,386,400 | — | — |
| 2025-06-18 | $24.87 | $24.87 | 3,540,500 | — | — |
| 2025-06-17 | $24.38 | $24.38 | 5,600,100 | — | — |
| 2025-06-16 | $25.11 | $25.11 | 15,844,900 | — | — |
| 2025-06-13 | $16.84 | $16.84 | 5,896,000 | — | — |
| 2025-06-12 | $18.08 | $18.08 | 3,632,500 | — | — |
| 2025-06-11 | $17.27 | $17.27 | 3,287,300 | — | — |
| 2025-06-10 | $16.74 | $16.74 | 5,098,600 | — | — |
| 2025-06-09 | $15.99 | $15.99 | 5,978,500 | — | — |
| 2025-06-06 | $17.48 | $17.48 | 4,594,900 | — | — |
| 2025-06-05 | $19.03 | $19.03 | 8,947,800 | — | — |
| 2025-06-04 | $16.20 | $16.20 | 7,158,900 | — | — |
| 2025-06-03 | $16.15 | $16.15 | 8,093,300 | — | — |
| 2025-06-02 | $18.21 | $18.21 | 4,489,400 | — | — |
| 2025-05-30 | $17.73 | $17.73 | 10,611,200 | — | — |
| 2025-05-29 | $20.17 | $20.17 | 1,433,500 | — | — |
| 2025-05-28 | $19.95 | $19.95 | 1,167,000 | — | — |
| 2025-05-27 | $20.24 | $20.24 | 1,741,900 | — | — |
| 2025-05-23 | $19.76 | $19.76 | 1,818,600 | — | — |
| 2025-05-22 | $20.95 | $20.95 | 1,413,800 | — | — |
| 2025-05-21 | $21.14 | $21.14 | 1,658,000 | — | — |
| 2025-05-20 | $22.16 | $22.16 | 2,049,300 | — | — |
| 2025-05-19 | $22.00 | $22.00 | 1,805,000 | — | — |
| 2025-05-16 | $23.39 | $23.39 | 2,618,800 | — | — |
| 2025-05-15 | $22.90 | $22.90 | 3,420,900 | — | — |
| 2025-05-14 | $22.79 | $22.79 | 7,301,600 | — | — |
| 2025-05-13 | $19.78 | $19.78 | 12,601,300 | — | — |
| 2025-05-12 | $20.18 | $20.18 | 12,596,100 | — | — |
| 2025-05-09 | $24.19 | $24.19 | 2,363,300 | — | — |
| 2025-05-08 | $23.85 | $23.85 | 2,054,400 | — | — |
| 2025-05-07 | $24.25 | $24.25 | 1,455,700 | — | — |
| 2025-05-06 | $23.92 | $23.92 | 1,017,300 | — | — |
| 2025-05-05 | $23.88 | $23.88 | 1,555,600 | — | — |
| 2025-05-02 | $24.03 | $24.03 | 1,207,800 | — | — |
| 2025-05-01 | $23.02 | $23.02 | 1,303,600 | — | — |
| 2025-04-30 | $22.48 | $22.48 | 1,227,000 | — | — |
| 2025-04-29 | $22.70 | $22.70 | 904,200 | — | — |
| 2025-04-28 | $22.68 | $22.68 | 1,095,300 | — | — |
| 2025-04-25 | $22.56 | $22.56 | 984,300 | — | — |
| 2025-04-24 | $22.51 | $22.51 | 1,339,200 | — | — |
| 2025-04-23 | $21.97 | $21.97 | 1,831,700 | — | — |
| 2025-04-22 | $21.31 | $21.31 | 1,569,800 | — | — |
| 2025-04-21 | $21.00 | $21.00 | 1,641,600 | — | — |
| 2025-04-17 | $21.75 | $21.75 | 1,234,900 | — | — |
| 2025-04-16 | $22.10 | $22.10 | 1,354,000 | — | — |
| 2025-04-15 | $22.98 | $22.98 | 1,250,800 | — | — |
| 2025-04-14 | $22.74 | $22.74 | 1,108,900 | — | — |
| 2025-04-11 | $22.48 | $22.48 | 2,426,100 | — | — |
| 2025-04-10 | $22.10 | $22.10 | 1,979,100 | — | — |
| 2025-04-09 | $23.44 | $23.44 | 4,347,600 | — | — |
| 2025-04-08 | $20.92 | $20.92 | 5,158,700 | — | — |
| 2025-04-07 | $21.21 | $21.21 | 3,698,900 | — | — |
| 2025-04-04 | $21.53 | $21.53 | 3,886,300 | — | — |
| 2025-04-03 | $23.33 | $23.33 | 3,542,500 | — | — |
| 2025-04-02 | $26.29 | $26.29 | 1,529,400 | — | — |
| 2025-04-01 | $25.19 | $25.19 | 1,804,800 | — | — |
| 2025-03-31 | $25.58 | $25.58 | 2,411,400 | — | — |
| 2025-03-28 | $24.99 | $24.99 | 1,645,000 | — | — |
| 2025-03-27 | $26.16 | $26.16 | 1,386,200 | — | — |
| 2025-03-26 | $26.32 | $26.32 | 1,406,400 | — | — |
| 2025-03-25 | $26.70 | $26.70 | 1,258,500 | — | — |
| 2025-03-24 | $26.88 | $26.88 | 1,701,800 | — | — |
| 2025-03-21 | $26.46 | $26.46 | 23,901,800 | — | — |
| 2025-03-20 | $26.50 | $26.50 | 1,501,300 | — | — |
| 2025-03-19 | $26.13 | $26.13 | 1,862,500 | — | — |
| 2025-03-18 | $25.86 | $25.86 | 1,693,000 | — | — |
| 2025-03-17 | $26.30 | $26.30 | 2,536,300 | — | — |
| 2025-03-14 | $26.14 | $26.14 | 1,471,800 | — | — |
| 2025-03-13 | $26.39 | $26.39 | 1,492,200 | — | — |
| 2025-03-12 | $26.34 | $26.34 | 1,672,200 | — | — |
| 2025-03-11 | $26.50 | $26.50 | 3,082,400 | — | — |
| 2025-03-10 | $25.18 | $25.18 | 4,362,700 | — | — |
| 2025-03-07 | $28.14 | $28.14 | 2,434,500 | — | — |
| 2025-03-06 | $28.38 | $28.38 | 2,839,200 | — | — |
| 2025-03-05 | $30.79 | $30.79 | 2,598,500 | — | — |
| 2025-03-04 | $31.04 | $31.04 | 2,091,900 | — | — |
| 2025-03-03 | $31.07 | $31.07 | 3,104,900 | — | — |
| 2025-02-28 | $31.23 | $31.23 | 4,398,600 | — | — |
| 2025-02-27 | $30.41 | $30.41 | 3,617,900 | — | — |
| 2025-02-26 | $29.01 | $29.01 | 1,408,000 | — | — |
| 2025-02-25 | $28.34 | $28.34 | 1,626,500 | — | — |
| 2025-02-24 | $29.00 | $29.00 | 1,554,100 | — | — |
| 2025-02-21 | $29.57 | $29.57 | 1,461,200 | — | — |
| 2025-02-20 | $30.17 | $30.17 | 1,661,700 | — | — |
| 2025-02-19 | $30.01 | $30.01 | 1,997,700 | — | — |
| 2025-02-18 | $30.14 | $30.14 | 3,062,800 | — | — |
| 2025-02-14 | $29.26 | $29.26 | 957,600 | — | — |
| 2025-02-13 | $28.96 | $28.96 | 968,900 | — | — |
| 2025-02-12 | $28.85 | $28.85 | 1,231,900 | — | — |
| 2025-02-11 | $28.68 | $28.68 | 1,614,500 | — | — |
| 2025-02-10 | $29.05 | $29.05 | 1,033,200 | — | — |
| 2025-02-07 | $29.19 | $29.19 | 1,444,100 | — | — |
| 2025-02-06 | $29.37 | $29.37 | 1,443,800 | — | — |
| 2025-02-05 | $28.45 | $28.45 | 1,130,900 | — | — |
| 2025-02-04 | $27.41 | $27.41 | 955,900 | — | — |
| 2025-02-03 | $27.55 | $27.55 | 937,300 | — | — |
| 2025-01-31 | $27.66 | $27.66 | 1,325,700 | — | — |
| 2025-01-30 | $27.47 | $27.47 | 1,312,800 | — | — |
| 2025-01-29 | $26.90 | $26.90 | 2,169,700 | — | — |
| 2025-01-28 | $27.21 | $27.21 | 931,700 | — | — |
| 2025-01-27 | $27.09 | $27.09 | 1,751,500 | — | — |
| 2025-01-24 | $27.66 | $27.66 | 1,968,300 | — | — |
| 2025-01-23 | $28.12 | $28.12 | 4,139,300 | — | — |
| 2025-01-22 | $27.52 | $27.52 | 2,723,000 | — | — |
| 2025-01-21 | $27.74 | $27.74 | 3,058,000 | — | — |
| 2025-01-17 | $27.00 | $27.00 | 2,313,200 | — | — |
| 2025-01-16 | $25.54 | $25.54 | 1,597,100 | — | — |
| 2025-01-15 | $24.48 | $24.48 | 1,729,000 | — | — |
| 2025-01-14 | $23.32 | $23.32 | 1,899,400 | — | — |
| 2025-01-13 | $23.03 | $23.03 | 1,086,000 | — | — |
| 2025-01-10 | $23.09 | $23.09 | 1,710,900 | — | — |
| 2025-01-08 | $23.42 | $23.42 | 2,222,600 | — | — |
| 2025-01-07 | $22.73 | $22.73 | 3,167,600 | — | — |
| 2025-01-06 | $23.33 | $23.33 | 965,200 | — | — |
| 2025-01-03 | $23.11 | $23.11 | 668,300 | — | — |
| 2025-01-02 | $22.75 | $22.75 | 1,088,100 | — | — |