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
- 2018-02-07 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 | $121.68 | $121.68 | 65,000 | — | — |
| 2025-12-30 | $125.73 | $125.73 | 134,500 | — | — |
| 2025-12-29 | $124.97 | $124.97 | 231,500 | — | — |
| 2025-12-26 | $131.33 | $131.33 | 61,100 | — | — |
| 2025-12-24 | $132.10 | $132.10 | 49,900 | — | — |
| 2025-12-23 | $133.21 | $133.21 | 81,500 | — | — |
| 2025-12-22 | $135.13 | $135.13 | 86,900 | — | — |
| 2025-12-19 | $136.28 | $136.28 | 103,200 | — | — |
| 2025-12-18 | $134.00 | $134.00 | 48,600 | — | — |
| 2025-12-17 | $133.28 | $133.28 | 43,500 | — | — |
| 2025-12-16 | $132.47 | $132.47 | 79,400 | — | — |
| 2025-12-15 | $131.88 | $131.88 | 84,200 | — | — |
| 2025-12-12 | $136.77 | $136.77 | 112,200 | — | — |
| 2025-12-11 | $135.58 | $135.58 | 56,100 | — | — |
| 2025-12-10 | $134.07 | $134.07 | 47,200 | — | — |
| 2025-12-09 | $132.70 | $132.70 | 55,800 | — | — |
| 2025-12-08 | $131.98 | $131.98 | 88,300 | — | — |
| 2025-12-05 | $132.66 | $132.66 | 69,500 | — | — |
| 2025-12-04 | $136.85 | $136.85 | 55,700 | — | — |
| 2025-12-03 | $134.16 | $134.16 | 38,800 | — | — |
| 2025-12-02 | $132.86 | $132.86 | 74,800 | — | — |
| 2025-12-01 | $133.66 | $133.66 | 127,900 | — | — |
| 2025-11-28 | $131.90 | $131.90 | 30,700 | — | — |
| 2025-11-26 | $132.32 | $132.32 | 50,500 | — | — |
| 2025-11-25 | $132.99 | $132.99 | 109,800 | — | — |
| 2025-11-24 | $135.57 | $135.57 | 88,900 | — | — |
| 2025-11-21 | $134.20 | $134.20 | 72,100 | — | — |
| 2025-11-20 | $133.19 | $133.19 | 62,200 | — | — |
| 2025-11-19 | $137.96 | $137.96 | 66,500 | — | — |
| 2025-11-18 | $137.32 | $137.32 | 95,600 | — | — |
| 2025-11-17 | $134.73 | $134.73 | 91,900 | — | — |
| 2025-11-14 | $140.66 | $140.66 | 74,700 | — | — |
| 2025-11-13 | $137.55 | $137.55 | 65,100 | — | — |
| 2025-11-12 | $139.95 | $139.95 | 43,600 | — | — |
| 2025-11-11 | $138.86 | $138.86 | 57,200 | — | — |
| 2025-11-10 | $139.72 | $139.72 | 106,300 | — | — |
| 2025-11-07 | $141.88 | $141.88 | 438,800 | — | — |
| 2025-11-06 | $136.99 | $136.99 | 175,300 | — | — |
| 2025-11-05 | $142.75 | $142.75 | 94,200 | — | — |
| 2025-11-04 | $140.38 | $140.38 | 165,200 | — | — |
| 2025-11-03 | $149.33 | $149.33 | 117,900 | — | — |
| 2025-10-31 | $153.66 | $153.66 | 111,400 | — | — |
| 2025-10-30 | $153.55 | $153.55 | 86,900 | — | — |
| 2025-10-29 | $156.49 | $156.49 | 71,100 | — | — |
| 2025-10-28 | $158.62 | $158.62 | 77,300 | — | — |
| 2025-10-27 | $156.77 | $156.77 | 58,600 | — | — |
| 2025-10-24 | $157.22 | $157.22 | 68,200 | — | — |
| 2025-10-23 | $154.86 | $154.86 | 81,900 | — | — |
| 2025-10-22 | $153.65 | $153.65 | 86,600 | — | — |
| 2025-10-21 | $155.41 | $155.41 | 102,800 | — | — |
| 2025-10-20 | $159.12 | $159.12 | 83,400 | — | — |
| 2025-10-17 | $162.29 | $162.29 | 95,200 | — | — |
| 2025-10-16 | $165.45 | $165.45 | 123,100 | — | — |
| 2025-10-15 | $169.69 | $169.69 | 145,900 | — | — |
| 2025-10-14 | $171.98 | $171.98 | 132,900 | — | — |
| 2025-10-13 | $169.77 | $169.77 | 89,300 | — | — |
| 2025-10-10 | $163.32 | $163.32 | 194,300 | — | — |
| 2025-10-09 | $170.83 | $170.83 | 202,200 | — | — |
| 2025-10-08 | $169.29 | $169.29 | 161,600 | — | — |
| 2025-10-07 | $170.11 | $170.11 | 171,200 | — | — |
| 2025-10-06 | $168.18 | $168.18 | 67,400 | — | — |
| 2025-10-03 | $170.81 | $170.81 | 146,700 | — | — |
| 2025-10-02 | $172.67 | $172.67 | 177,900 | — | — |
| 2025-10-01 | $166.31 | $166.31 | 105,600 | — | — |
| 2025-09-30 | $172.13 | $172.13 | 112,200 | — | — |
| 2025-09-29 | $172.97 | $172.97 | 135,000 | — | — |
| 2025-09-26 | $173.56 | $173.56 | 76,400 | — | — |
| 2025-09-25 | $170.73 | $170.73 | 66,100 | — | — |
| 2025-09-24 | $170.04 | $170.04 | 123,100 | — | — |
| 2025-09-23 | $171.40 | $171.40 | 108,600 | — | — |
| 2025-09-22 | $167.45 | $167.45 | 108,900 | — | — |
| 2025-09-19 | $169.89 | $169.89 | 109,700 | — | — |
| 2025-09-18 | $166.43 | $166.43 | 102,500 | — | — |
| 2025-09-17 | $168.83 | $168.83 | 116,000 | — | — |
| 2025-09-16 | $165.97 | $165.97 | 75,000 | — | — |
| 2025-09-15 | $164.91 | $164.91 | 101,100 | — | — |
| 2025-09-12 | $164.69 | $164.69 | 84,800 | — | — |
| 2025-09-11 | $161.89 | $161.89 | 111,200 | — | — |
| 2025-09-10 | $165.67 | $165.67 | 93,000 | — | — |
| 2025-09-09 | $166.84 | $166.84 | 96,700 | — | — |
| 2025-09-08 | $161.21 | $161.21 | 116,600 | — | — |
| 2025-09-05 | $169.46 | $169.46 | 87,700 | — | — |
| 2025-09-04 | $172.38 | $172.38 | 53,200 | — | — |
| 2025-09-03 | $172.69 | $172.69 | 148,800 | — | — |
| 2025-09-02 | $174.27 | $174.27 | 126,000 | — | — |
| 2025-08-29 | $170.92 | $170.92 | 91,100 | — | — |
| 2025-08-28 | $175.40 | $175.40 | 95,100 | — | — |
| 2025-08-27 | $173.95 | $173.95 | 94,400 | — | — |
| 2025-08-26 | $174.49 | $174.49 | 101,700 | — | — |
| 2025-08-25 | $171.60 | $171.60 | 85,100 | — | — |
| 2025-08-22 | $174.05 | $174.05 | 104,500 | — | — |
| 2025-08-21 | $174.95 | $174.95 | 82,100 | — | — |
| 2025-08-20 | $173.53 | $173.53 | 130,100 | — | — |
| 2025-08-19 | $169.23 | $169.23 | 94,300 | — | — |
| 2025-08-18 | $172.86 | $172.86 | 141,400 | — | — |
| 2025-08-15 | $171.89 | $171.89 | 55,100 | — | — |
| 2025-08-14 | $172.86 | $172.86 | 61,700 | — | — |
| 2025-08-13 | $174.15 | $174.15 | 99,300 | — | — |
| 2025-08-12 | $180.67 | $180.67 | 109,100 | — | — |
| 2025-08-11 | $175.00 | $175.00 | 226,500 | — | — |
| 2025-08-08 | $178.29 | $178.29 | 130,400 | — | — |
| 2025-08-07 | $185.95 | $185.95 | 120,600 | — | — |
| 2025-08-06 | $190.14 | $190.14 | 142,300 | — | — |
| 2025-08-05 | $188.75 | $188.75 | 99,200 | — | — |
| 2025-08-04 | $188.00 | $188.00 | 148,400 | — | — |
| 2025-08-01 | $182.17 | $182.17 | 154,900 | — | — |
| 2025-07-31 | $185.82 | $185.82 | 234,200 | — | — |
| 2025-07-30 | $177.18 | $177.18 | 101,900 | — | — |
| 2025-07-29 | $179.21 | $179.21 | 133,100 | — | — |
| 2025-07-28 | $175.58 | $175.58 | 122,600 | — | — |
| 2025-07-25 | $172.73 | $172.73 | 101,700 | — | — |
| 2025-07-24 | $170.55 | $170.55 | 98,100 | — | — |
| 2025-07-23 | $169.34 | $169.34 | 97,500 | — | — |
| 2025-07-22 | $166.27 | $166.27 | 201,000 | — | — |
| 2025-07-21 | $176.84 | $176.84 | 293,800 | — | — |
| 2025-07-18 | $178.85 | $178.85 | 264,100 | — | — |
| 2025-07-17 | $171.42 | $171.42 | 331,400 | — | — |
| 2025-07-16 | $159.33 | $159.33 | 150,300 | — | — |
| 2025-07-15 | $155.64 | $155.64 | 146,900 | — | — |
| 2025-07-14 | $152.64 | $152.64 | 200,900 | — | — |
| 2025-07-11 | $145.36 | $145.36 | 104,300 | — | — |
| 2025-07-10 | $145.41 | $145.41 | 88,700 | — | — |
| 2025-07-09 | $143.52 | $143.52 | 113,900 | — | — |
| 2025-07-08 | $142.88 | $142.88 | 146,400 | — | — |
| 2025-07-07 | $139.45 | $139.45 | 131,700 | — | — |
| 2025-07-03 | $143.33 | $143.33 | 329,300 | — | — |
| 2025-07-02 | $139.53 | $139.53 | 224,100 | — | — |
| 2025-07-01 | $141.94 | $141.94 | 225,800 | — | — |
| 2025-06-30 | $146.05 | $146.05 | 187,200 | — | — |
| 2025-06-27 | $144.06 | $144.06 | 1,470,700 | — | — |
| 2025-06-26 | $144.60 | $144.60 | 144,600 | — | — |
| 2025-06-25 | $143.14 | $143.14 | 121,700 | — | — |
| 2025-06-24 | $145.18 | $145.18 | 197,100 | — | — |
| 2025-06-23 | $141.54 | $141.54 | 168,700 | — | — |
| 2025-06-20 | $138.29 | $138.29 | 146,000 | — | — |
| 2025-06-18 | $140.43 | $140.43 | 247,000 | — | — |
| 2025-06-17 | $150.25 | $150.25 | 163,700 | — | — |
| 2025-06-16 | $151.81 | $151.81 | 175,300 | — | — |
| 2025-06-13 | $147.05 | $147.05 | 86,700 | — | — |
| 2025-06-12 | $152.32 | $152.32 | 118,900 | — | — |
| 2025-06-11 | $146.25 | $146.25 | 143,700 | — | — |
| 2025-06-10 | $152.46 | $152.46 | 109,600 | — | — |
| 2025-06-09 | $149.44 | $149.44 | 158,700 | — | — |
| 2025-06-06 | $155.93 | $155.93 | 91,100 | — | — |
| 2025-06-05 | $154.97 | $154.97 | 132,300 | — | — |
| 2025-06-04 | $152.26 | $152.26 | 133,100 | — | — |
| 2025-06-03 | $157.22 | $157.22 | 102,800 | — | — |
| 2025-06-02 | $160.58 | $160.58 | 176,200 | — | — |
| 2025-05-30 | $165.89 | $165.89 | 157,600 | — | — |
| 2025-05-29 | $164.97 | $164.97 | 154,600 | — | — |
| 2025-05-28 | $166.70 | $166.70 | 219,300 | — | — |
| 2025-05-27 | $156.61 | $156.61 | 286,000 | — | — |
| 2025-05-23 | $169.00 | $169.00 | 123,600 | — | — |
| 2025-05-22 | $172.24 | $172.24 | 163,300 | — | — |
| 2025-05-21 | $177.89 | $177.89 | 185,000 | — | — |
| 2025-05-20 | $183.07 | $183.07 | 164,600 | — | — |
| 2025-05-19 | $180.28 | $180.28 | 142,200 | — | — |
| 2025-05-16 | $176.00 | $176.00 | 114,700 | — | — |
| 2025-05-15 | $170.25 | $170.25 | 106,500 | — | — |
| 2025-05-14 | $169.35 | $169.35 | 134,200 | — | — |
| 2025-05-13 | $163.61 | $163.61 | 155,200 | — | — |
| 2025-05-12 | $160.21 | $160.21 | 145,300 | — | — |
| 2025-05-09 | $156.07 | $156.07 | 36,300 | — | — |
| 2025-05-08 | $155.67 | $155.67 | 72,400 | — | — |
| 2025-05-07 | $151.11 | $151.11 | 46,800 | — | — |
| 2025-05-06 | $148.86 | $148.86 | 49,800 | — | — |
| 2025-05-05 | $148.73 | $148.73 | 61,900 | — | — |
| 2025-05-02 | $145.62 | $145.62 | 84,600 | — | — |
| 2025-05-01 | $141.85 | $141.85 | 63,300 | — | — |
| 2025-04-30 | $142.83 | $142.83 | 66,900 | — | — |
| 2025-04-29 | $144.40 | $144.40 | 70,000 | — | — |
| 2025-04-28 | $145.86 | $145.86 | 37,900 | — | — |
| 2025-04-25 | $143.88 | $143.88 | 58,400 | — | — |
| 2025-04-24 | $142.42 | $142.42 | 98,300 | — | — |
| 2025-04-23 | $137.32 | $137.32 | 90,400 | — | — |
| 2025-04-22 | $132.93 | $132.93 | 70,900 | — | — |
| 2025-04-21 | $126.62 | $126.62 | 43,600 | — | — |
| 2025-04-17 | $129.05 | $129.05 | 43,400 | — | — |
| 2025-04-16 | $126.00 | $126.00 | 53,800 | — | — |
| 2025-04-15 | $128.91 | $128.91 | 72,100 | — | — |
| 2025-04-14 | $127.99 | $127.99 | 88,800 | — | — |
| 2025-04-11 | $126.38 | $126.38 | 112,700 | — | — |
| 2025-04-10 | $122.33 | $122.33 | 102,400 | — | — |
| 2025-04-09 | $129.88 | $129.88 | 109,800 | — | — |
| 2025-04-08 | $114.08 | $114.08 | 75,400 | — | — |
| 2025-04-07 | $115.02 | $115.02 | 123,600 | — | — |
| 2025-04-04 | $118.29 | $118.29 | 83,300 | — | — |
| 2025-04-03 | $127.61 | $127.61 | 74,200 | — | — |
| 2025-04-02 | $137.56 | $137.56 | 45,100 | — | — |
| 2025-04-01 | $133.51 | $133.51 | 46,300 | — | — |
| 2025-03-31 | $132.17 | $132.17 | 47,800 | — | — |
| 2025-03-28 | $131.63 | $131.63 | 62,000 | — | — |
| 2025-03-27 | $138.05 | $138.05 | 64,900 | — | — |
| 2025-03-26 | $139.93 | $139.93 | 39,700 | — | — |
| 2025-03-25 | $141.39 | $141.39 | 51,300 | — | — |
| 2025-03-24 | $138.96 | $138.96 | 79,200 | — | — |
| 2025-03-21 | $134.05 | $134.05 | 42,800 | — | — |
| 2025-03-20 | $135.47 | $135.47 | 88,500 | — | — |
| 2025-03-19 | $136.70 | $136.70 | 56,500 | — | — |
| 2025-03-18 | $132.63 | $132.63 | 72,600 | — | — |
| 2025-03-17 | $132.75 | $132.75 | 92,800 | — | — |
| 2025-03-14 | $126.89 | $126.89 | 89,800 | — | — |
| 2025-03-13 | $122.16 | $122.16 | 85,100 | — | — |
| 2025-03-12 | $125.20 | $125.20 | 63,600 | — | — |
| 2025-03-11 | $127.07 | $127.07 | 75,600 | — | — |
| 2025-03-10 | $127.81 | $127.81 | 108,800 | — | — |
| 2025-03-07 | $135.10 | $135.10 | 64,000 | — | — |
| 2025-03-06 | $137.39 | $137.39 | 74,700 | — | — |
| 2025-03-05 | $143.91 | $143.91 | 119,100 | — | — |
| 2025-03-04 | $140.24 | $140.24 | 108,200 | — | — |
| 2025-03-03 | $145.86 | $145.86 | 96,200 | — | — |
| 2025-02-28 | $147.07 | $147.07 | 107,500 | — | — |
| 2025-02-27 | $144.74 | $144.74 | 91,400 | — | — |
| 2025-02-26 | $149.33 | $149.33 | 99,300 | — | — |
| 2025-02-25 | $145.41 | $145.41 | 55,800 | — | — |
| 2025-02-24 | $145.83 | $145.83 | 78,700 | — | — |
| 2025-02-21 | $146.11 | $146.11 | 98,400 | — | — |
| 2025-02-20 | $154.42 | $154.42 | 80,700 | — | — |
| 2025-02-19 | $156.54 | $156.54 | 110,200 | — | — |
| 2025-02-18 | $156.55 | $156.55 | 134,900 | — | — |
| 2025-02-14 | $157.04 | $157.04 | 97,300 | — | — |
| 2025-02-13 | $160.98 | $160.98 | 110,900 | — | — |
| 2025-02-12 | $154.28 | $154.28 | 91,900 | — | — |
| 2025-02-11 | $149.89 | $149.89 | 153,700 | — | — |
| 2025-02-10 | $159.35 | $159.35 | 141,200 | — | — |
| 2025-02-07 | $157.56 | $157.56 | 196,100 | — | — |
| 2025-02-06 | $149.61 | $149.61 | 95,800 | — | — |
| 2025-02-05 | $146.70 | $146.70 | 75,700 | — | — |
| 2025-02-04 | $143.09 | $143.09 | 53,300 | — | — |
| 2025-02-03 | $140.88 | $140.88 | 63,300 | — | — |
| 2025-01-31 | $140.84 | $140.84 | 113,800 | — | — |
| 2025-01-30 | $141.83 | $141.83 | 114,400 | — | — |
| 2025-01-29 | $139.53 | $139.53 | 129,000 | — | — |
| 2025-01-28 | $138.97 | $138.97 | 104,600 | — | — |
| 2025-01-27 | $134.83 | $134.83 | 74,400 | — | — |
| 2025-01-24 | $138.32 | $138.32 | 42,800 | — | — |
| 2025-01-23 | $137.56 | $137.56 | 62,600 | — | — |
| 2025-01-22 | $138.32 | $138.32 | 65,400 | — | — |
| 2025-01-21 | $134.89 | $134.89 | 127,800 | — | — |
| 2025-01-17 | $134.63 | $134.63 | 112,700 | — | — |
| 2025-01-16 | $134.03 | $134.03 | 80,200 | — | — |
| 2025-01-15 | $130.85 | $130.85 | 65,300 | — | — |
| 2025-01-14 | $126.96 | $126.96 | 60,000 | — | — |
| 2025-01-13 | $124.96 | $124.96 | 90,700 | — | — |
| 2025-01-10 | $128.11 | $128.11 | 119,500 | — | — |
| 2025-01-08 | $133.20 | $133.20 | 100,600 | — | — |
| 2025-01-07 | $131.00 | $131.00 | 95,000 | — | — |
| 2025-01-06 | $131.33 | $131.33 | 61,900 | — | — |
| 2025-01-03 | $134.10 | $134.10 | 85,000 | — | — |
| 2025-01-02 | $133.25 | $133.25 | 75,500 | — | — |