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
- 2018-10-05 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 | $75.44 | $75.44 | 703,300 | — | — |
| 2025-12-30 | $76.63 | $76.63 | 702,900 | — | — |
| 2025-12-29 | $77.09 | $77.09 | 1,151,500 | — | — |
| 2025-12-26 | $76.97 | $76.97 | 546,200 | — | — |
| 2025-12-24 | $76.80 | $76.80 | 370,600 | — | — |
| 2025-12-23 | $76.99 | $76.99 | 1,237,400 | — | — |
| 2025-12-22 | $78.43 | $78.43 | 859,500 | — | — |
| 2025-12-19 | $76.42 | $76.42 | 1,817,100 | — | — |
| 2025-12-18 | $76.17 | $76.17 | 1,613,100 | — | — |
| 2025-12-17 | $74.52 | $74.52 | 1,383,300 | — | — |
| 2025-12-16 | $74.98 | $74.98 | 1,417,400 | — | — |
| 2025-12-15 | $73.72 | $73.72 | 1,742,600 | — | — |
| 2025-12-12 | $76.31 | $76.31 | 1,569,000 | — | — |
| 2025-12-11 | $79.29 | $79.29 | 1,888,500 | — | — |
| 2025-12-10 | $78.87 | $78.87 | 2,207,900 | — | — |
| 2025-12-09 | $74.69 | $74.69 | 2,014,300 | — | — |
| 2025-12-08 | $75.55 | $75.55 | 3,097,400 | — | — |
| 2025-12-05 | $74.67 | $74.67 | 1,469,900 | — | — |
| 2025-12-04 | $73.73 | $73.73 | 1,672,000 | — | — |
| 2025-12-03 | $75.02 | $75.02 | 1,933,100 | — | — |
| 2025-12-02 | $72.26 | $72.26 | 1,755,100 | — | — |
| 2025-12-01 | $71.09 | $71.09 | 1,910,100 | — | — |
| 2025-11-28 | $70.53 | $70.53 | 937,400 | — | — |
| 2025-11-26 | $69.94 | $69.94 | 2,173,100 | — | — |
| 2025-11-25 | $69.53 | $69.53 | 3,779,300 | — | — |
| 2025-11-24 | $69.07 | $69.07 | 3,494,100 | — | — |
| 2025-11-21 | $70.04 | $70.04 | 8,944,600 | — | — |
| 2025-11-20 | $82.08 | $82.08 | 3,763,600 | — | — |
| 2025-11-19 | $88.28 | $88.28 | 1,551,100 | — | — |
| 2025-11-18 | $88.56 | $88.56 | 1,663,400 | — | — |
| 2025-11-17 | $87.44 | $87.44 | 1,959,300 | — | — |
| 2025-11-14 | $90.83 | $90.83 | 1,255,000 | — | — |
| 2025-11-13 | $91.30 | $91.30 | 1,256,400 | — | — |
| 2025-11-12 | $92.46 | $92.46 | 1,484,200 | — | — |
| 2025-11-11 | $94.47 | $94.47 | 1,413,900 | — | — |
| 2025-11-10 | $93.07 | $93.07 | 1,901,900 | — | — |
| 2025-11-07 | $90.02 | $90.02 | 1,587,900 | — | — |
| 2025-11-06 | $86.58 | $86.58 | 1,255,400 | — | — |
| 2025-11-05 | $87.04 | $87.04 | 1,161,800 | — | — |
| 2025-11-04 | $88.53 | $88.53 | 1,559,100 | — | — |
| 2025-11-03 | $90.73 | $90.73 | 2,097,700 | — | — |
| 2025-10-31 | $89.22 | $89.22 | 1,329,100 | — | — |
| 2025-10-30 | $88.39 | $88.39 | 1,458,600 | — | — |
| 2025-10-29 | $86.38 | $86.38 | 1,153,500 | — | — |
| 2025-10-28 | $87.22 | $87.22 | 1,004,700 | — | — |
| 2025-10-27 | $88.68 | $88.68 | 1,379,500 | — | — |
| 2025-10-24 | $88.20 | $88.20 | 1,466,500 | — | — |
| 2025-10-23 | $87.15 | $87.15 | 1,152,300 | — | — |
| 2025-10-22 | $86.07 | $86.07 | 1,730,500 | — | — |
| 2025-10-21 | $86.70 | $86.70 | 1,279,200 | — | — |
| 2025-10-20 | $83.83 | $83.83 | 1,256,900 | — | — |
| 2025-10-17 | $81.16 | $81.16 | 1,424,500 | — | — |
| 2025-10-16 | $80.54 | $80.54 | 1,860,200 | — | — |
| 2025-10-15 | $80.19 | $80.19 | 2,537,400 | — | — |
| 2025-10-14 | $81.81 | $81.81 | 1,972,200 | — | — |
| 2025-10-13 | $84.72 | $84.72 | 2,062,900 | — | — |
| 2025-10-10 | $86.48 | $86.48 | 4,824,500 | — | — |
| 2025-10-09 | $81.55 | $81.55 | 1,564,400 | — | — |
| 2025-10-08 | $83.20 | $83.20 | 1,608,400 | — | — |
| 2025-10-07 | $80.40 | $80.40 | 1,521,900 | — | — |
| 2025-10-06 | $84.04 | $84.04 | 2,212,000 | — | — |
| 2025-10-03 | $85.58 | $85.58 | 1,107,900 | — | — |
| 2025-10-02 | $87.58 | $87.58 | 1,089,800 | — | — |
| 2025-10-01 | $86.62 | $86.62 | 1,737,000 | — | — |
| 2025-09-30 | $84.49 | $84.49 | 1,480,800 | — | — |
| 2025-09-29 | $87.02 | $87.02 | 1,210,500 | — | — |
| 2025-09-26 | $85.95 | $85.95 | 1,445,000 | — | — |
| 2025-09-25 | $85.12 | $85.12 | 687,600 | — | — |
| 2025-09-24 | $85.87 | $85.87 | 720,100 | — | — |
| 2025-09-23 | $86.81 | $86.81 | 1,929,200 | — | — |
| 2025-09-22 | $89.06 | $89.06 | 1,249,800 | — | — |
| 2025-09-19 | $89.18 | $89.18 | 2,577,700 | — | — |
| 2025-09-18 | $89.64 | $89.64 | 1,786,300 | — | — |
| 2025-09-17 | $87.12 | $87.12 | 1,166,400 | — | — |
| 2025-09-16 | $86.54 | $86.54 | 2,003,700 | — | — |
| 2025-09-15 | $88.31 | $88.31 | 968,900 | — | — |
| 2025-09-12 | $87.54 | $87.54 | 2,101,000 | — | — |
| 2025-09-11 | $89.06 | $89.06 | 1,368,700 | — | — |
| 2025-09-10 | $89.93 | $89.93 | 1,961,200 | — | — |
| 2025-09-09 | $91.19 | $91.19 | 2,387,200 | — | — |
| 2025-09-08 | $92.30 | $92.30 | 3,574,100 | — | — |
| 2025-09-05 | $86.71 | $86.71 | 2,260,300 | — | — |
| 2025-09-04 | $84.71 | $84.71 | 1,987,000 | — | — |
| 2025-09-03 | $86.29 | $86.29 | 1,578,100 | — | — |
| 2025-09-02 | $85.09 | $85.09 | 2,873,500 | — | — |
| 2025-08-29 | $85.06 | $85.06 | 8,866,500 | — | — |
| 2025-08-28 | $87.79 | $87.79 | 4,965,600 | — | — |
| 2025-08-27 | $83.30 | $83.30 | 3,238,100 | — | — |
| 2025-08-26 | $77.58 | $77.58 | 2,274,800 | — | — |
| 2025-08-25 | $78.97 | $78.97 | 1,343,900 | — | — |
| 2025-08-22 | $80.06 | $80.06 | 1,404,500 | — | — |
| 2025-08-21 | $77.59 | $77.59 | 1,854,500 | — | — |
| 2025-08-20 | $77.11 | $77.11 | 1,824,400 | — | — |
| 2025-08-19 | $77.63 | $77.63 | 1,919,900 | — | — |
| 2025-08-18 | $78.52 | $78.52 | 765,100 | — | — |
| 2025-08-15 | $77.26 | $77.26 | 2,101,100 | — | — |
| 2025-08-14 | $76.42 | $76.42 | 1,603,100 | — | — |
| 2025-08-13 | $76.38 | $76.38 | 1,461,400 | — | — |
| 2025-08-12 | $73.12 | $73.12 | 1,661,500 | — | — |
| 2025-08-11 | $72.54 | $72.54 | 1,650,900 | — | — |
| 2025-08-08 | $74.51 | $74.51 | 2,846,200 | — | — |
| 2025-08-07 | $76.37 | $76.37 | 1,674,200 | — | — |
| 2025-08-06 | $80.64 | $80.64 | 2,407,300 | — | — |
| 2025-08-05 | $80.09 | $80.09 | 1,638,600 | — | — |
| 2025-08-04 | $80.53 | $80.53 | 1,370,600 | — | — |
| 2025-08-01 | $79.58 | $79.58 | 1,221,700 | — | — |
| 2025-07-31 | $83.70 | $83.70 | 1,539,600 | — | — |
| 2025-07-30 | $87.99 | $87.99 | 769,200 | — | — |
| 2025-07-29 | $88.78 | $88.78 | 955,300 | — | — |
| 2025-07-28 | $88.86 | $88.86 | 857,400 | — | — |
| 2025-07-25 | $89.86 | $89.86 | 1,186,500 | — | — |
| 2025-07-24 | $88.71 | $88.71 | 1,101,500 | — | — |
| 2025-07-23 | $86.99 | $86.99 | 952,800 | — | — |
| 2025-07-22 | $87.35 | $87.35 | 770,200 | — | — |
| 2025-07-21 | $86.86 | $86.86 | 1,176,000 | — | — |
| 2025-07-18 | $86.79 | $86.79 | 1,027,600 | — | — |
| 2025-07-17 | $86.30 | $86.30 | 996,000 | — | — |
| 2025-07-16 | $85.04 | $85.04 | 864,800 | — | — |
| 2025-07-15 | $84.03 | $84.03 | 1,430,500 | — | — |
| 2025-07-14 | $85.25 | $85.25 | 1,732,300 | — | — |
| 2025-07-11 | $84.27 | $84.27 | 1,508,800 | — | — |
| 2025-07-10 | $84.70 | $84.70 | 1,785,400 | — | — |
| 2025-07-09 | $86.56 | $86.56 | 1,284,600 | — | — |
| 2025-07-08 | $86.07 | $86.07 | 1,281,500 | — | — |
| 2025-07-07 | $86.28 | $86.28 | 1,526,000 | — | — |
| 2025-07-03 | $87.20 | $87.20 | 1,212,500 | — | — |
| 2025-07-02 | $84.20 | $84.20 | 1,458,900 | — | — |
| 2025-07-01 | $83.71 | $83.71 | 1,410,600 | — | — |
| 2025-06-30 | $84.33 | $84.33 | 1,661,400 | — | — |
| 2025-06-27 | $82.69 | $82.69 | 1,641,900 | — | — |
| 2025-06-26 | $82.61 | $82.61 | 1,156,400 | — | — |
| 2025-06-25 | $80.98 | $80.98 | 1,828,000 | — | — |
| 2025-06-24 | $83.91 | $83.91 | 1,507,600 | — | — |
| 2025-06-23 | $82.12 | $82.12 | 1,388,000 | — | — |
| 2025-06-20 | $82.00 | $82.00 | 2,269,700 | — | — |
| 2025-06-18 | $83.43 | $83.43 | 1,096,100 | — | — |
| 2025-06-17 | $84.06 | $84.06 | 1,949,800 | — | — |
| 2025-06-16 | $81.18 | $81.18 | 2,826,900 | — | — |
| 2025-06-13 | $79.39 | $79.39 | 2,595,100 | — | — |
| 2025-06-12 | $83.25 | $83.25 | 1,145,100 | — | — |
| 2025-06-11 | $83.17 | $83.17 | 1,856,000 | — | — |
| 2025-06-10 | $84.72 | $84.72 | 1,987,500 | — | — |
| 2025-06-09 | $85.71 | $85.71 | 1,982,200 | — | — |
| 2025-06-06 | $86.39 | $86.39 | 1,846,000 | — | — |
| 2025-06-05 | $86.29 | $86.29 | 2,431,600 | — | — |
| 2025-06-04 | $83.83 | $83.83 | 1,897,800 | — | — |
| 2025-06-03 | $83.71 | $83.71 | 3,187,600 | — | — |
| 2025-06-02 | $81.70 | $81.70 | 3,149,600 | — | — |
| 2025-05-30 | $80.87 | $80.87 | 8,818,500 | — | — |
| 2025-05-29 | $92.03 | $92.03 | 3,302,100 | — | — |
| 2025-05-28 | $92.37 | $92.37 | 1,524,500 | — | — |
| 2025-05-27 | $92.85 | $92.85 | 2,611,300 | — | — |
| 2025-05-23 | $92.25 | $92.25 | 1,141,700 | — | — |
| 2025-05-22 | $93.00 | $93.00 | 2,116,100 | — | — |
| 2025-05-21 | $90.65 | $90.65 | 2,052,300 | — | — |
| 2025-05-20 | $94.17 | $94.17 | 2,328,000 | — | — |
| 2025-05-19 | $92.29 | $92.29 | 2,191,400 | — | — |
| 2025-05-16 | $92.32 | $92.32 | 1,565,500 | — | — |
| 2025-05-15 | $92.19 | $92.19 | 2,920,000 | — | — |
| 2025-05-14 | $93.07 | $93.07 | 1,720,000 | — | — |
| 2025-05-13 | $93.50 | $93.50 | 1,346,000 | — | — |
| 2025-05-12 | $92.76 | $92.76 | 2,245,900 | — | — |
| 2025-05-09 | $85.56 | $85.56 | 1,000,700 | — | — |
| 2025-05-08 | $86.27 | $86.27 | 1,415,200 | — | — |
| 2025-05-07 | $84.52 | $84.52 | 1,418,200 | — | — |
| 2025-05-06 | $82.85 | $82.85 | 1,734,500 | — | — |
| 2025-05-05 | $83.26 | $83.26 | 2,131,700 | — | — |
| 2025-05-02 | $82.92 | $82.92 | 2,753,700 | — | — |
| 2025-05-01 | $86.30 | $86.30 | 1,717,100 | — | — |
| 2025-04-30 | $86.20 | $86.20 | 2,028,200 | — | — |
| 2025-04-29 | $85.97 | $85.97 | 1,143,000 | — | — |
| 2025-04-28 | $84.80 | $84.80 | 1,857,000 | — | — |
| 2025-04-25 | $84.22 | $84.22 | 1,812,800 | — | — |
| 2025-04-24 | $82.12 | $82.12 | 2,725,900 | — | — |
| 2025-04-23 | $77.54 | $77.54 | 2,693,200 | — | — |
| 2025-04-22 | $76.39 | $76.39 | 2,093,700 | — | — |
| 2025-04-21 | $75.67 | $75.67 | 2,038,400 | — | — |
| 2025-04-17 | $77.87 | $77.87 | 885,400 | — | — |
| 2025-04-16 | $78.79 | $78.79 | 1,717,200 | — | — |
| 2025-04-15 | $79.95 | $79.95 | 1,830,600 | — | — |
| 2025-04-14 | $79.42 | $79.42 | 1,140,000 | — | — |
| 2025-04-11 | $79.83 | $79.83 | 1,261,700 | — | — |
| 2025-04-10 | $78.78 | $78.78 | 1,319,700 | — | — |
| 2025-04-09 | $83.35 | $83.35 | 1,829,300 | — | — |
| 2025-04-08 | $73.36 | $73.36 | 1,627,700 | — | — |
| 2025-04-07 | $74.64 | $74.64 | 3,303,800 | — | — |
| 2025-04-04 | $76.14 | $76.14 | 2,611,000 | — | — |
| 2025-04-03 | $82.21 | $82.21 | 2,741,700 | — | — |
| 2025-04-02 | $91.39 | $91.39 | 1,562,500 | — | — |
| 2025-04-01 | $91.34 | $91.34 | 1,379,300 | — | — |
| 2025-03-31 | $89.10 | $89.10 | 1,210,100 | — | — |
| 2025-03-28 | $91.68 | $91.68 | 1,068,900 | — | — |
| 2025-03-27 | $95.06 | $95.06 | 873,700 | — | — |
| 2025-03-26 | $99.36 | $99.36 | 696,500 | — | — |
| 2025-03-25 | $102.42 | $102.42 | 812,400 | — | — |
| 2025-03-24 | $101.61 | $101.61 | 1,178,500 | — | — |
| 2025-03-21 | $97.21 | $97.21 | 1,137,800 | — | — |
| 2025-03-20 | $94.81 | $94.81 | 697,400 | — | — |
| 2025-03-19 | $95.32 | $95.32 | 812,600 | — | — |
| 2025-03-18 | $93.79 | $93.79 | 871,000 | — | — |
| 2025-03-17 | $95.30 | $95.30 | 1,148,500 | — | — |
| 2025-03-14 | $95.10 | $95.10 | 1,168,100 | — | — |
| 2025-03-13 | $91.67 | $91.67 | 2,209,400 | — | — |
| 2025-03-12 | $98.56 | $98.56 | 1,449,200 | — | — |
| 2025-03-11 | $97.09 | $97.09 | 3,963,700 | — | — |
| 2025-03-10 | $91.18 | $91.18 | 3,318,500 | — | — |
| 2025-03-07 | $95.00 | $95.00 | 2,405,600 | — | — |
| 2025-03-06 | $99.35 | $99.35 | 1,656,900 | — | — |
| 2025-03-05 | $109.63 | $109.63 | 1,196,000 | — | — |
| 2025-03-04 | $107.95 | $107.95 | 1,855,100 | — | — |
| 2025-03-03 | $107.15 | $107.15 | 2,221,400 | — | — |
| 2025-02-28 | $116.36 | $116.36 | 4,170,900 | — | — |
| 2025-02-27 | $101.28 | $101.28 | 2,535,900 | — | — |
| 2025-02-26 | $103.52 | $103.52 | 1,278,500 | — | — |
| 2025-02-25 | $102.87 | $102.87 | 1,304,600 | — | — |
| 2025-02-24 | $104.91 | $104.91 | 1,400,400 | — | — |
| 2025-02-21 | $106.38 | $106.38 | 912,000 | — | — |
| 2025-02-20 | $109.61 | $109.61 | 1,041,900 | — | — |
| 2025-02-19 | $111.51 | $111.51 | 837,700 | — | — |
| 2025-02-18 | $114.91 | $114.91 | 1,063,600 | — | — |
| 2025-02-14 | $113.13 | $113.13 | 1,226,700 | — | — |
| 2025-02-13 | $117.59 | $117.59 | 1,057,900 | — | — |
| 2025-02-12 | $117.76 | $117.76 | 1,013,700 | — | — |
| 2025-02-11 | $115.18 | $115.18 | 1,024,400 | — | — |
| 2025-02-10 | $116.39 | $116.39 | 1,821,100 | — | — |
| 2025-02-07 | $112.96 | $112.96 | 633,000 | — | — |
| 2025-02-06 | $114.30 | $114.30 | 1,090,600 | — | — |
| 2025-02-05 | $114.73 | $114.73 | 755,900 | — | — |
| 2025-02-04 | $115.45 | $115.45 | 1,240,400 | — | — |
| 2025-02-03 | $111.52 | $111.52 | 783,800 | — | — |
| 2025-01-31 | $112.58 | $112.58 | 1,172,900 | — | — |
| 2025-01-30 | $110.60 | $110.60 | 1,155,200 | — | — |
| 2025-01-29 | $113.29 | $113.29 | 1,908,900 | — | — |
| 2025-01-28 | $117.25 | $117.25 | 3,378,200 | — | — |
| 2025-01-27 | $104.92 | $104.92 | 1,681,300 | — | — |
| 2025-01-24 | $104.36 | $104.36 | 1,132,400 | — | — |
| 2025-01-23 | $104.09 | $104.09 | 1,655,000 | — | — |
| 2025-01-22 | $101.18 | $101.18 | 882,200 | — | — |
| 2025-01-21 | $100.36 | $100.36 | 1,031,200 | — | — |
| 2025-01-17 | $100.39 | $100.39 | 1,126,600 | — | — |
| 2025-01-16 | $99.97 | $99.97 | 1,546,800 | — | — |
| 2025-01-15 | $99.18 | $99.18 | 1,645,800 | — | — |
| 2025-01-14 | $97.99 | $97.99 | 947,600 | — | — |
| 2025-01-13 | $96.02 | $96.02 | 979,500 | — | — |
| 2025-01-10 | $97.47 | $97.47 | 1,260,300 | — | — |
| 2025-01-08 | $98.04 | $98.04 | 1,005,600 | — | — |
| 2025-01-07 | $98.68 | $98.68 | 1,084,900 | — | — |
| 2025-01-06 | $101.67 | $101.67 | 1,122,500 | — | — |
| 2025-01-03 | $101.40 | $101.40 | 1,224,600 | — | — |
| 2025-01-02 | $99.10 | $99.10 | 1,129,900 | — | — |