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
- 2018-08-23 to 2026-09-03
- 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 | $116.53 | $116.53 | 16,900 | — | — |
| 2025-12-30 | $117.95 | $117.95 | 4,300 | — | — |
| 2025-12-29 | $118.98 | $118.98 | 21,900 | — | — |
| 2025-12-26 | $120.91 | $120.91 | 6,300 | — | — |
| 2025-12-24 | $121.32 | $121.32 | 3,200 | — | — |
| 2025-12-23 | $120.82 | $120.82 | 8,900 | — | — |
| 2025-12-22 | $118.64 | $118.64 | 5,000 | — | — |
| 2025-12-19 | $117.71 | $117.71 | 12,400 | — | — |
| 2025-12-18 | $115.18 | $115.18 | 7,000 | — | — |
| 2025-12-17 | $113.10 | $113.10 | 10,700 | — | — |
| 2025-12-16 | $117.31 | $117.31 | 5,300 | — | — |
| 2025-12-15 | $116.18 | $116.18 | 29,400 | — | — |
| 2025-12-12 | $122.19 | $122.19 | 11,600 | — | — |
| 2025-12-11 | $128.08 | $128.08 | 8,900 | — | — |
| 2025-12-10 | $129.66 | $129.66 | 8,100 | — | — |
| 2025-12-09 | $129.62 | $129.62 | 9,700 | — | — |
| 2025-12-08 | $128.82 | $128.82 | 8,800 | — | — |
| 2025-12-05 | $129.41 | $129.41 | 5,200 | — | — |
| 2025-12-04 | $128.78 | $128.78 | 2,800 | — | — |
| 2025-12-03 | $128.59 | $128.59 | 16,600 | — | — |
| 2025-12-02 | $131.07 | $131.07 | 8,200 | — | — |
| 2025-12-01 | $128.94 | $128.94 | 3,700 | — | — |
| 2025-11-28 | $130.21 | $130.21 | 3,800 | — | — |
| 2025-11-26 | $128.30 | $128.30 | 8,200 | — | — |
| 2025-11-25 | $127.93 | $127.93 | 8,200 | — | — |
| 2025-11-24 | $126.13 | $126.13 | 19,900 | — | — |
| 2025-11-21 | $117.56 | $117.56 | 24,100 | — | — |
| 2025-11-20 | $117.99 | $117.99 | 22,500 | — | — |
| 2025-11-19 | $122.67 | $122.67 | 16,900 | — | — |
| 2025-11-18 | $121.21 | $121.21 | 19,700 | — | — |
| 2025-11-17 | $124.13 | $124.13 | 8,400 | — | — |
| 2025-11-14 | $126.41 | $126.41 | 12,900 | — | — |
| 2025-11-13 | $126.38 | $126.38 | 13,400 | — | — |
| 2025-11-12 | $131.99 | $131.99 | 8,000 | — | — |
| 2025-11-11 | $133.45 | $133.45 | 8,000 | — | — |
| 2025-11-10 | $133.86 | $133.86 | 23,100 | — | — |
| 2025-11-07 | $127.36 | $127.36 | 18,500 | — | — |
| 2025-11-06 | $128.56 | $128.56 | 11,900 | — | — |
| 2025-11-05 | $132.22 | $132.22 | 7,300 | — | — |
| 2025-11-04 | $131.55 | $131.55 | 24,800 | — | — |
| 2025-11-03 | $136.82 | $136.82 | 12,600 | — | — |
| 2025-10-31 | $136.34 | $136.34 | 8,600 | — | — |
| 2025-10-30 | $134.33 | $134.33 | 19,300 | — | — |
| 2025-10-29 | $139.85 | $139.85 | 7,700 | — | — |
| 2025-10-28 | $138.31 | $138.31 | 12,600 | — | — |
| 2025-10-27 | $133.91 | $133.91 | 19,800 | — | — |
| 2025-10-24 | $130.21 | $130.21 | 11,700 | — | — |
| 2025-10-23 | $126.93 | $126.93 | 6,800 | — | — |
| 2025-10-22 | $124.83 | $124.83 | 12,300 | — | — |
| 2025-10-21 | $128.61 | $128.61 | 6,000 | — | — |
| 2025-10-20 | $127.74 | $127.74 | 15,000 | — | — |
| 2025-10-17 | $124.08 | $124.08 | 14,900 | — | — |
| 2025-10-16 | $122.19 | $122.19 | 11,900 | — | — |
| 2025-10-15 | $123.27 | $123.27 | 9,200 | — | — |
| 2025-10-14 | $122.68 | $122.68 | 14,900 | — | — |
| 2025-10-13 | $126.63 | $126.63 | 11,600 | — | — |
| 2025-10-10 | $120.29 | $120.29 | 30,500 | — | — |
| 2025-10-09 | $129.09 | $129.09 | 9,500 | — | — |
| 2025-10-08 | $128.31 | $128.31 | 10,200 | — | — |
| 2025-10-07 | $124.31 | $124.31 | 37,100 | — | — |
| 2025-10-06 | $125.75 | $125.75 | 16,400 | — | — |
| 2025-10-03 | $125.10 | $125.10 | 10,400 | — | — |
| 2025-10-02 | $126.25 | $126.25 | 11,900 | — | — |
| 2025-10-01 | $125.88 | $125.88 | 20,300 | — | — |
| 2025-09-30 | $125.34 | $125.34 | 14,000 | — | — |
| 2025-09-29 | $125.99 | $125.99 | 13,300 | — | — |
| 2025-09-26 | $125.40 | $125.40 | 13,700 | — | — |
| 2025-09-25 | $124.80 | $124.80 | 10,900 | — | — |
| 2025-09-24 | $125.83 | $125.83 | 10,700 | — | — |
| 2025-09-23 | $126.37 | $126.37 | 18,000 | — | — |
| 2025-09-22 | $129.22 | $129.22 | 30,700 | — | — |
| 2025-09-19 | $130.61 | $130.61 | 9,900 | — | — |
| 2025-09-18 | $128.88 | $128.88 | 28,300 | — | — |
| 2025-09-17 | $125.53 | $125.53 | 23,100 | — | — |
| 2025-09-16 | $126.98 | $126.98 | 13,500 | — | — |
| 2025-09-15 | $127.55 | $127.55 | 14,500 | — | — |
| 2025-09-12 | $123.14 | $123.14 | 7,100 | — | — |
| 2025-09-11 | $123.13 | $123.13 | 15,800 | — | — |
| 2025-09-10 | $123.76 | $123.76 | 15,200 | — | — |
| 2025-09-09 | $121.78 | $121.78 | 14,900 | — | — |
| 2025-09-08 | $121.76 | $121.76 | 18,100 | — | — |
| 2025-09-05 | $118.41 | $118.41 | 32,600 | — | — |
| 2025-09-04 | $117.74 | $117.74 | 8,100 | — | — |
| 2025-09-03 | $114.88 | $114.88 | 16,400 | — | — |
| 2025-09-02 | $110.40 | $110.40 | 14,600 | — | — |
| 2025-08-29 | $113.42 | $113.42 | 20,000 | — | — |
| 2025-08-28 | $117.58 | $117.58 | 15,900 | — | — |
| 2025-08-27 | $113.39 | $113.39 | 18,100 | — | — |
| 2025-08-26 | $112.06 | $112.06 | 6,700 | — | — |
| 2025-08-25 | $112.13 | $112.13 | 9,800 | — | — |
| 2025-08-22 | $112.31 | $112.31 | 16,100 | — | — |
| 2025-08-21 | $107.86 | $107.86 | 6,900 | — | — |
| 2025-08-20 | $109.48 | $109.48 | 20,200 | — | — |
| 2025-08-19 | $111.12 | $111.12 | 18,600 | — | — |
| 2025-08-18 | $115.46 | $115.46 | 22,400 | — | — |
| 2025-08-15 | $115.82 | $115.82 | 13,300 | — | — |
| 2025-08-14 | $116.01 | $116.01 | 22,100 | — | — |
| 2025-08-13 | $115.33 | $115.33 | 11,300 | — | — |
| 2025-08-12 | $115.78 | $115.78 | 6,400 | — | — |
| 2025-08-11 | $112.80 | $112.80 | 20,000 | — | — |
| 2025-08-08 | $113.33 | $113.33 | 10,800 | — | — |
| 2025-08-07 | $110.73 | $110.73 | 11,700 | — | — |
| 2025-08-06 | $112.49 | $112.49 | 19,800 | — | — |
| 2025-08-05 | $107.90 | $107.90 | 13,800 | — | — |
| 2025-08-04 | $110.48 | $110.48 | 25,200 | — | — |
| 2025-08-01 | $107.44 | $107.44 | 38,200 | — | — |
| 2025-07-31 | $112.75 | $112.75 | 26,500 | — | — |
| 2025-07-30 | $112.17 | $112.17 | 9,900 | — | — |
| 2025-07-29 | $111.55 | $111.55 | 24,400 | — | — |
| 2025-07-28 | $112.77 | $112.77 | 16,100 | — | — |
| 2025-07-25 | $111.69 | $111.69 | 27,900 | — | — |
| 2025-07-24 | $111.11 | $111.11 | 23,000 | — | — |
| 2025-07-23 | $108.54 | $108.54 | 17,900 | — | — |
| 2025-07-22 | $108.60 | $108.60 | 40,200 | — | — |
| 2025-07-21 | $111.10 | $111.10 | 29,100 | — | — |
| 2025-07-18 | $109.40 | $109.40 | 23,800 | — | — |
| 2025-07-17 | $110.43 | $110.43 | 56,300 | — | — |
| 2025-07-16 | $108.45 | $108.45 | 76,400 | — | — |
| 2025-07-15 | $109.38 | $109.38 | 62,800 | — | — |
| 2025-07-14 | $108.26 | $108.26 | 133,300 | — | — |
| 2025-07-11 | $107.73 | $107.73 | 26,600 | — | — |
| 2025-07-10 | $108.00 | $108.00 | 33,500 | — | — |
| 2025-07-09 | $111.03 | $111.03 | 28,800 | — | — |
| 2025-07-08 | $108.81 | $108.81 | 16,000 | — | — |
| 2025-07-07 | $109.91 | $109.91 | 23,700 | — | — |
| 2025-07-03 | $111.11 | $111.11 | 28,900 | — | — |
| 2025-07-02 | $107.87 | $107.87 | 25,800 | — | — |
| 2025-07-01 | $106.10 | $106.10 | 27,300 | — | — |
| 2025-06-30 | $110.53 | $110.53 | 29,000 | — | — |
| 2025-06-27 | $109.32 | $109.32 | 51,700 | — | — |
| 2025-06-26 | $107.45 | $107.45 | 60,900 | — | — |
| 2025-06-25 | $103.95 | $103.95 | 39,000 | — | — |
| 2025-06-24 | $101.22 | $101.22 | 26,400 | — | — |
| 2025-06-23 | $98.72 | $98.72 | 20,400 | — | — |
| 2025-06-20 | $96.85 | $96.85 | 22,900 | — | — |
| 2025-06-18 | $98.85 | $98.85 | 20,400 | — | — |
| 2025-06-17 | $99.96 | $99.96 | 16,700 | — | — |
| 2025-06-16 | $100.14 | $100.14 | 22,700 | — | — |
| 2025-06-13 | $98.22 | $98.22 | 41,600 | — | — |
| 2025-06-12 | $100.29 | $100.29 | 45,500 | — | — |
| 2025-06-11 | $99.48 | $99.48 | 14,800 | — | — |
| 2025-06-10 | $99.56 | $99.56 | 20,200 | — | — |
| 2025-06-09 | $99.24 | $99.24 | 14,400 | — | — |
| 2025-06-06 | $99.40 | $99.40 | 19,800 | — | — |
| 2025-06-05 | $98.60 | $98.60 | 32,100 | — | — |
| 2025-06-04 | $98.18 | $98.18 | 19,500 | — | — |
| 2025-06-03 | $97.58 | $97.58 | 30,200 | — | — |
| 2025-06-02 | $96.20 | $96.20 | 16,100 | — | — |
| 2025-05-30 | $94.24 | $94.24 | 18,400 | — | — |
| 2025-05-29 | $94.00 | $94.00 | 29,300 | — | — |
| 2025-05-28 | $94.93 | $94.93 | 23,100 | — | — |
| 2025-05-27 | $94.61 | $94.61 | 30,500 | — | — |
| 2025-05-23 | $89.94 | $89.94 | 20,500 | — | — |
| 2025-05-22 | $91.09 | $91.09 | 15,800 | — | — |
| 2025-05-21 | $90.28 | $90.28 | 30,500 | — | — |
| 2025-05-20 | $91.77 | $91.77 | 24,700 | — | — |
| 2025-05-19 | $92.76 | $92.76 | 67,700 | — | — |
| 2025-05-16 | $92.51 | $92.51 | 79,200 | — | — |
| 2025-05-15 | $90.81 | $90.81 | 25,400 | — | — |
| 2025-05-14 | $92.13 | $92.13 | 29,700 | — | — |
| 2025-05-13 | $91.35 | $91.35 | 88,700 | — | — |
| 2025-05-12 | $86.20 | $86.20 | 59,200 | — | — |
| 2025-05-09 | $79.87 | $79.87 | 25,300 | — | — |
| 2025-05-08 | $81.71 | $81.71 | 22,100 | — | — |
| 2025-05-07 | $79.03 | $79.03 | 24,200 | — | — |
| 2025-05-06 | $80.00 | $80.00 | 31,200 | — | — |
| 2025-05-05 | $80.57 | $80.57 | 21,200 | — | — |
| 2025-05-02 | $82.16 | $82.16 | 25,500 | — | — |
| 2025-05-01 | $79.55 | $79.55 | 34,300 | — | — |
| 2025-04-30 | $76.00 | $76.00 | 18,900 | — | — |
| 2025-04-29 | $76.18 | $76.18 | 9,200 | — | — |
| 2025-04-28 | $75.47 | $75.47 | 25,100 | — | — |
| 2025-04-25 | $75.98 | $75.98 | 22,100 | — | — |
| 2025-04-24 | $73.19 | $73.19 | 22,900 | — | — |
| 2025-04-23 | $66.15 | $66.15 | 42,000 | — | — |
| 2025-04-22 | $61.94 | $61.94 | 17,200 | — | — |
| 2025-04-21 | $58.54 | $58.54 | 16,100 | — | — |
| 2025-04-17 | $61.87 | $61.87 | 8,000 | — | — |
| 2025-04-16 | $62.78 | $62.78 | 16,800 | — | — |
| 2025-04-15 | $67.64 | $67.64 | 10,200 | — | — |
| 2025-04-14 | $66.14 | $66.14 | 28,600 | — | — |
| 2025-04-11 | $66.80 | $66.80 | 25,600 | — | — |
| 2025-04-10 | $64.41 | $64.41 | 38,500 | — | — |
| 2025-04-09 | $71.05 | $71.05 | 70,700 | — | — |
| 2025-04-08 | $55.41 | $55.41 | 55,700 | — | — |
| 2025-04-07 | $56.47 | $56.47 | 125,200 | — | — |
| 2025-04-04 | $54.65 | $54.65 | 79,800 | — | — |
| 2025-04-03 | $61.96 | $61.96 | 28,800 | — | — |
| 2025-04-02 | $71.31 | $71.31 | 15,500 | — | — |
| 2025-04-01 | $69.89 | $69.89 | 12,400 | — | — |
| 2025-03-31 | $68.24 | $68.24 | 35,000 | — | — |
| 2025-03-28 | $68.87 | $68.87 | 48,700 | — | — |
| 2025-03-27 | $74.17 | $74.17 | 10,400 | — | — |
| 2025-03-26 | $75.33 | $75.33 | 13,100 | — | — |
| 2025-03-25 | $80.12 | $80.12 | 18,000 | — | — |
| 2025-03-24 | $78.31 | $78.31 | 20,900 | — | — |
| 2025-03-21 | $74.84 | $74.84 | 8,000 | — | — |
| 2025-03-20 | $74.40 | $74.40 | 16,700 | — | — |
| 2025-03-19 | $75.56 | $75.56 | 25,400 | — | — |
| 2025-03-18 | $73.00 | $73.00 | 13,700 | — | — |
| 2025-03-17 | $75.94 | $75.94 | 36,100 | — | — |
| 2025-03-14 | $75.37 | $75.37 | 26,800 | — | — |
| 2025-03-13 | $70.46 | $70.46 | 20,100 | — | — |
| 2025-03-12 | $74.86 | $74.86 | 22,800 | — | — |
| 2025-03-11 | $71.44 | $71.44 | 30,700 | — | — |
| 2025-03-10 | $68.83 | $68.83 | 67,800 | — | — |
| 2025-03-07 | $76.37 | $76.37 | 31,300 | — | — |
| 2025-03-06 | $76.66 | $76.66 | 54,700 | — | — |
| 2025-03-05 | $83.05 | $83.05 | 36,700 | — | — |
| 2025-03-04 | $82.00 | $82.00 | 67,300 | — | — |
| 2025-03-03 | $81.39 | $81.39 | 23,100 | — | — |
| 2025-02-28 | $86.36 | $86.36 | 18,500 | — | — |
| 2025-02-27 | $83.34 | $83.34 | 41,600 | — | — |
| 2025-02-26 | $90.58 | $90.58 | 21,300 | — | — |
| 2025-02-25 | $87.11 | $87.11 | 23,100 | — | — |
| 2025-02-24 | $89.84 | $89.84 | 28,500 | — | — |
| 2025-02-21 | $94.00 | $94.00 | 34,600 | — | — |
| 2025-02-20 | $99.90 | $99.90 | 7,900 | — | — |
| 2025-02-19 | $101.67 | $101.67 | 14,300 | — | — |
| 2025-02-18 | $101.87 | $101.87 | 23,700 | — | — |
| 2025-02-14 | $104.38 | $104.38 | 9,600 | — | — |
| 2025-02-13 | $103.00 | $103.00 | 21,700 | — | — |
| 2025-02-12 | $99.95 | $99.95 | 9,800 | — | — |
| 2025-02-11 | $100.12 | $100.12 | 5,900 | — | — |
| 2025-02-10 | $100.51 | $100.51 | 13,200 | — | — |
| 2025-02-07 | $97.85 | $97.85 | 10,300 | — | — |
| 2025-02-06 | $100.35 | $100.35 | 6,200 | — | — |
| 2025-02-05 | $98.85 | $98.85 | 14,700 | — | — |
| 2025-02-04 | $98.32 | $98.32 | 8,700 | — | — |
| 2025-02-03 | $96.01 | $96.01 | 15,500 | — | — |
| 2025-01-31 | $97.62 | $97.62 | 14,000 | — | — |
| 2025-01-30 | $97.05 | $97.05 | 12,200 | — | — |
| 2025-01-29 | $98.13 | $98.13 | 17,600 | — | — |
| 2025-01-28 | $101.29 | $101.29 | 42,100 | — | — |
| 2025-01-27 | $94.31 | $94.31 | 44,900 | — | — |
| 2025-01-24 | $101.31 | $101.31 | 13,900 | — | — |
| 2025-01-23 | $102.16 | $102.16 | 15,700 | — | — |
| 2025-01-22 | $100.87 | $100.87 | 31,600 | — | — |
| 2025-01-21 | $96.14 | $96.14 | 20,900 | — | — |
| 2025-01-17 | $93.91 | $93.91 | 11,900 | — | — |
| 2025-01-16 | $91.18 | $91.18 | 10,500 | — | — |
| 2025-01-15 | $92.90 | $92.90 | 17,100 | — | — |
| 2025-01-14 | $87.88 | $87.88 | 19,700 | — | — |
| 2025-01-13 | $88.65 | $88.65 | 47,600 | — | — |
| 2025-01-10 | $90.10 | $90.10 | 26,600 | — | — |
| 2025-01-08 | $93.46 | $93.46 | 19,400 | — | — |
| 2025-01-07 | $93.98 | $93.98 | 30,000 | — | — |
| 2025-01-06 | $98.79 | $98.79 | 32,400 | — | — |
| 2025-01-03 | $95.97 | $95.97 | 25,300 | — | — |
| 2025-01-02 | $92.42 | $92.42 | 28,300 | — | — |