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
- 2022-12-15 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 | $82.02 | $82.39 | 1,578,100 | — | — |
| 2025-12-30 | $83.33 | $83.71 | 1,510,500 | — | — |
| 2025-12-29 | $83.15 | $83.52 | 1,383,400 | — | — |
| 2025-12-26 | $83.61 | $83.99 | 1,462,500 | — | — |
| 2025-12-24 | $83.39 | $83.77 | 807,000 | — | — |
| 2025-12-23 | $83.32 | $83.70 | 2,117,000 | — | — |
| 2025-12-22 | $83.94 | $84.32 | 2,237,700 | — | — |
| 2025-12-19 | $82.89 | $83.26 | 6,437,600 | — | — |
| 2025-12-18 | $82.52 | $82.89 | 2,095,100 | — | — |
| 2025-12-17 | $82.38 | $82.75 | 3,100,800 | — | — |
| 2025-12-16 | $82.25 | $82.62 | 3,207,400 | — | — |
| 2025-12-15 | $84.45 | $84.83 | 3,566,100 | — | — |
| 2025-12-12 | $83.96 | $84.34 | 2,386,900 | — | — |
| 2025-12-11 | $86.05 | $86.44 | 3,478,800 | — | — |
| 2025-12-10 | $84.47 | $84.85 | 2,562,000 | — | — |
| 2025-12-09 | $83.03 | $83.40 | 2,749,300 | — | — |
| 2025-12-08 | $83.09 | $83.46 | 4,234,100 | — | — |
| 2025-12-05 | $85.46 | $85.84 | 4,439,300 | — | — |
| 2025-12-04 | $82.52 | $82.89 | 3,321,100 | — | — |
| 2025-12-03 | $83.59 | $83.97 | 5,253,900 | — | — |
| 2025-12-02 | $80.22 | $80.58 | 2,367,800 | — | — |
| 2025-12-01 | $79.24 | $79.60 | 2,540,800 | — | — |
| 2025-11-28 | $79.99 | $80.35 | 1,353,300 | — | — |
| 2025-11-26 | $80.63 | $80.99 | 3,091,600 | — | — |
| 2025-11-25 | $79.96 | $80.32 | 5,949,700 | — | — |
| 2025-11-24 | $78.24 | $78.59 | 7,118,800 | — | — |
| 2025-11-21 | $76.45 | $76.79 | 8,388,600 | — | — |
| 2025-11-20 | $74.75 | $75.09 | 8,322,400 | — | — |
| 2025-11-19 | $72.31 | $72.64 | 4,218,900 | — | — |
| 2025-11-18 | $71.02 | $71.34 | 3,371,500 | — | — |
| 2025-11-17 | $70.63 | $70.95 | 4,806,100 | — | — |
| 2025-11-14 | $73.15 | $73.48 | 4,407,300 | — | — |
| 2025-11-13 | $73.97 | $74.30 | 2,708,200 | — | — |
| 2025-11-12 | $74.98 | $75.32 | 3,034,600 | — | — |
| 2025-11-11 | $73.41 | $73.74 | 3,672,900 | — | — |
| 2025-11-10 | $73.48 | $73.81 | 4,400,700 | — | — |
| 2025-11-07 | $73.05 | $73.38 | 4,401,300 | — | — |
| 2025-11-06 | $74.17 | $74.50 | 2,554,200 | — | — |
| 2025-11-05 | $75.61 | $75.95 | 3,732,000 | — | — |
| 2025-11-04 | $74.30 | $74.63 | 2,489,700 | — | — |
| 2025-11-03 | $74.47 | $74.81 | 4,442,900 | — | — |
| 2025-10-31 | $74.95 | $75.29 | 3,275,700 | — | — |
| 2025-10-30 | $75.00 | $75.34 | 3,474,800 | — | — |
| 2025-10-29 | $77.38 | $77.73 | 8,765,300 | — | — |
| 2025-10-28 | $79.40 | $79.76 | 5,877,000 | — | — |
| 2025-10-27 | $78.35 | $78.70 | 4,093,600 | — | — |
| 2025-10-24 | $78.14 | $78.49 | 2,600,300 | — | — |
| 2025-10-23 | $77.26 | $77.57 | 2,235,200 | — | — |
| 2025-10-22 | $76.14 | $76.45 | 2,547,300 | — | — |
| 2025-10-21 | $76.10 | $76.41 | 1,644,400 | — | — |
| 2025-10-20 | $75.48 | $75.79 | 2,050,900 | — | — |
| 2025-10-17 | $74.05 | $74.35 | 2,049,500 | — | — |
| 2025-10-16 | $73.38 | $73.68 | 1,766,900 | — | — |
| 2025-10-15 | $73.22 | $73.52 | 3,432,900 | — | — |
| 2025-10-14 | $72.34 | $72.63 | 2,783,600 | — | — |
| 2025-10-13 | $71.84 | $72.13 | 2,693,700 | — | — |
| 2025-10-10 | $71.01 | $71.30 | 7,015,400 | — | — |
| 2025-10-09 | $74.22 | $74.52 | 1,825,200 | — | — |
| 2025-10-08 | $75.13 | $75.43 | 2,477,900 | — | — |
| 2025-10-07 | $74.49 | $74.79 | 2,808,300 | — | — |
| 2025-10-06 | $76.41 | $76.72 | 1,677,100 | — | — |
| 2025-10-03 | $76.56 | $76.87 | 2,696,300 | — | — |
| 2025-10-02 | $76.82 | $77.13 | 2,517,100 | — | — |
| 2025-10-01 | $75.51 | $75.82 | 3,579,400 | — | — |
| 2025-09-30 | $75.10 | $75.40 | 4,089,700 | — | — |
| 2025-09-29 | $73.09 | $73.39 | 2,914,600 | — | — |
| 2025-09-26 | $72.46 | $72.75 | 2,679,100 | — | — |
| 2025-09-25 | $71.50 | $71.79 | 5,017,100 | — | — |
| 2025-09-24 | $73.98 | $74.28 | 2,320,500 | — | — |
| 2025-09-23 | $74.60 | $74.90 | 3,143,100 | — | — |
| 2025-09-22 | $74.77 | $75.07 | 3,155,900 | — | — |
| 2025-09-19 | $74.91 | $75.21 | 6,294,100 | — | — |
| 2025-09-18 | $74.00 | $74.30 | 3,841,300 | — | — |
| 2025-09-17 | $76.63 | $76.94 | 2,925,300 | — | — |
| 2025-09-16 | $77.48 | $77.79 | 3,384,400 | — | — |
| 2025-09-15 | $77.76 | $78.07 | 3,196,700 | — | — |
| 2025-09-12 | $76.44 | $76.75 | 3,254,100 | — | — |
| 2025-09-11 | $77.96 | $78.28 | 4,358,000 | — | — |
| 2025-09-10 | $75.99 | $76.30 | 4,250,400 | — | — |
| 2025-09-09 | $78.71 | $79.03 | 3,997,900 | — | — |
| 2025-09-08 | $78.16 | $78.48 | 6,251,200 | — | — |
| 2025-09-05 | $75.73 | $76.04 | 3,010,700 | — | — |
| 2025-09-04 | $74.12 | $74.42 | 2,217,100 | — | — |
| 2025-09-03 | $72.38 | $72.67 | 3,882,900 | — | — |
| 2025-09-02 | $71.60 | $71.89 | 4,045,600 | — | — |
| 2025-08-29 | $73.73 | $74.03 | 1,983,000 | — | — |
| 2025-08-28 | $73.72 | $74.02 | 2,511,900 | — | — |
| 2025-08-27 | $74.26 | $74.56 | 2,113,000 | — | — |
| 2025-08-26 | $74.09 | $74.39 | 1,845,900 | — | — |
| 2025-08-25 | $74.59 | $74.89 | 2,022,000 | — | — |
| 2025-08-22 | $75.22 | $75.52 | 3,666,500 | — | — |
| 2025-08-21 | $73.15 | $73.45 | 2,575,900 | — | — |
| 2025-08-20 | $73.87 | $74.17 | 2,156,900 | — | — |
| 2025-08-19 | $73.97 | $74.27 | 2,949,900 | — | — |
| 2025-08-18 | $73.17 | $73.47 | 2,292,500 | — | — |
| 2025-08-15 | $73.40 | $73.70 | 2,926,900 | — | — |
| 2025-08-14 | $73.66 | $73.96 | 3,122,600 | — | — |
| 2025-08-13 | $75.33 | $75.63 | 3,067,900 | — | — |
| 2025-08-12 | $74.41 | $74.71 | 2,338,000 | — | — |
| 2025-08-11 | $73.00 | $73.30 | 4,130,000 | — | — |
| 2025-08-08 | $72.00 | $72.29 | 3,025,100 | — | — |
| 2025-08-07 | $71.10 | $71.39 | 4,233,700 | — | — |
| 2025-08-06 | $69.96 | $70.24 | 5,171,000 | — | — |
| 2025-08-05 | $70.74 | $71.03 | 3,726,200 | — | — |
| 2025-08-04 | $70.64 | $70.93 | 3,251,600 | — | — |
| 2025-08-01 | $69.85 | $70.13 | 5,128,400 | — | — |
| 2025-07-31 | $71.32 | $71.61 | 6,427,700 | — | — |
| 2025-07-30 | $71.64 | $71.93 | 12,910,000 | — | — |
| 2025-07-29 | $77.72 | $78.03 | 4,524,000 | — | — |
| 2025-07-28 | $77.74 | $78.05 | 3,950,900 | — | — |
| 2025-07-25 | $77.61 | $77.92 | 3,132,700 | — | — |
| 2025-07-24 | $76.77 | $77.05 | 2,392,500 | — | — |
| 2025-07-23 | $77.25 | $77.53 | 2,337,000 | — | — |
| 2025-07-22 | $76.49 | $76.76 | 4,674,300 | — | — |
| 2025-07-21 | $74.16 | $74.43 | 3,902,800 | — | — |
| 2025-07-18 | $75.96 | $76.23 | 3,383,600 | — | — |
| 2025-07-17 | $76.24 | $76.51 | 3,968,000 | — | — |
| 2025-07-16 | $75.45 | $75.72 | 6,398,500 | — | — |
| 2025-07-15 | $74.39 | $74.66 | 4,637,500 | — | — |
| 2025-07-14 | $74.45 | $74.72 | 2,236,700 | — | — |
| 2025-07-11 | $75.13 | $75.40 | 1,897,900 | — | — |
| 2025-07-10 | $76.50 | $76.77 | 2,738,500 | — | — |
| 2025-07-09 | $75.51 | $75.78 | 2,574,300 | — | — |
| 2025-07-08 | $75.20 | $75.47 | 3,522,500 | — | — |
| 2025-07-07 | $74.61 | $74.88 | 3,528,300 | — | — |
| 2025-07-03 | $76.07 | $76.34 | 1,800,500 | — | — |
| 2025-07-02 | $76.12 | $76.39 | 2,526,100 | — | — |
| 2025-07-01 | $75.95 | $76.22 | 3,298,700 | — | — |
| 2025-06-30 | $74.07 | $74.34 | 2,952,400 | — | — |
| 2025-06-27 | $74.38 | $74.65 | 6,817,100 | — | — |
| 2025-06-26 | $74.86 | $75.13 | 5,091,900 | — | — |
| 2025-06-25 | $72.75 | $73.01 | 5,681,100 | — | — |
| 2025-06-24 | $71.98 | $72.24 | 8,746,500 | — | — |
| 2025-06-23 | $71.16 | $71.42 | 3,142,300 | — | — |
| 2025-06-20 | $71.28 | $71.54 | 6,306,600 | — | — |
| 2025-06-18 | $71.89 | $72.15 | 3,496,300 | — | — |
| 2025-06-17 | $71.14 | $71.40 | 2,918,100 | — | — |
| 2025-06-16 | $72.86 | $73.12 | 3,046,900 | — | — |
| 2025-06-13 | $72.25 | $72.51 | 2,976,900 | — | — |
| 2025-06-12 | $73.11 | $73.37 | 3,574,800 | — | — |
| 2025-06-11 | $73.40 | $73.66 | 3,051,600 | — | — |
| 2025-06-10 | $73.92 | $74.19 | 4,533,500 | — | — |
| 2025-06-09 | $71.67 | $71.93 | 2,075,600 | — | — |
| 2025-06-06 | $71.62 | $71.88 | 2,152,700 | — | — |
| 2025-06-05 | $71.55 | $71.81 | 1,898,800 | — | — |
| 2025-06-04 | $71.13 | $71.39 | 1,672,500 | — | — |
| 2025-06-03 | $71.16 | $71.42 | 2,445,300 | — | — |
| 2025-06-02 | $70.15 | $70.40 | 2,396,200 | — | — |
| 2025-05-30 | $70.54 | $70.79 | 7,095,500 | — | — |
| 2025-05-29 | $71.53 | $71.79 | 2,807,600 | — | — |
| 2025-05-28 | $71.15 | $71.41 | 2,448,600 | — | — |
| 2025-05-27 | $71.01 | $71.26 | 3,183,800 | — | — |
| 2025-05-23 | $69.16 | $69.41 | 2,486,600 | — | — |
| 2025-05-22 | $69.44 | $69.69 | 2,835,100 | — | — |
| 2025-05-21 | $69.58 | $69.83 | 3,225,900 | — | — |
| 2025-05-20 | $71.85 | $72.11 | 3,268,200 | — | — |
| 2025-05-19 | $73.10 | $73.36 | 2,418,500 | — | — |
| 2025-05-16 | $73.13 | $73.39 | 3,309,100 | — | — |
| 2025-05-15 | $72.91 | $73.17 | 3,448,000 | — | — |
| 2025-05-14 | $72.84 | $73.10 | 3,849,400 | — | — |
| 2025-05-13 | $73.83 | $74.10 | 4,751,000 | — | — |
| 2025-05-12 | $74.11 | $74.38 | 8,031,200 | — | — |
| 2025-05-09 | $69.87 | $70.12 | 5,724,400 | — | — |
| 2025-05-08 | $70.50 | $70.75 | 6,022,300 | — | — |
| 2025-05-07 | $68.82 | $69.07 | 5,304,500 | — | — |
| 2025-05-06 | $67.09 | $67.33 | 5,677,400 | — | — |
| 2025-05-05 | $69.37 | $69.62 | 5,927,300 | — | — |
| 2025-05-02 | $70.53 | $70.78 | 7,209,400 | — | — |
| 2025-05-01 | $67.67 | $67.91 | 8,115,300 | — | — |
| 2025-04-30 | $70.33 | $70.58 | 12,759,300 | — | — |
| 2025-04-29 | $68.09 | $68.33 | 5,692,100 | — | — |
| 2025-04-28 | $68.07 | $68.31 | 3,896,300 | — | — |
| 2025-04-25 | $68.42 | $68.67 | 5,508,600 | — | — |
| 2025-04-24 | $67.08 | $67.29 | 6,555,800 | — | — |
| 2025-04-23 | $64.89 | $65.09 | 6,292,800 | — | — |
| 2025-04-22 | $61.65 | $61.84 | 4,508,800 | — | — |
| 2025-04-21 | $60.48 | $60.67 | 5,755,100 | — | — |
| 2025-04-17 | $62.37 | $62.56 | 4,474,000 | — | — |
| 2025-04-16 | $61.48 | $61.67 | 6,206,900 | — | — |
| 2025-04-15 | $63.10 | $63.29 | 5,405,800 | — | — |
| 2025-04-14 | $64.39 | $64.59 | 4,896,000 | — | — |
| 2025-04-11 | $62.81 | $63.00 | 7,221,500 | — | — |
| 2025-04-10 | $62.28 | $62.47 | 7,636,300 | — | — |
| 2025-04-09 | $64.98 | $65.18 | 8,488,500 | — | — |
| 2025-04-08 | $58.75 | $58.93 | 7,418,900 | — | — |
| 2025-04-07 | $60.99 | $61.18 | 9,299,600 | — | — |
| 2025-04-04 | $60.51 | $60.70 | 16,890,600 | — | — |
| 2025-04-03 | $72.00 | $72.22 | 9,331,400 | — | — |
| 2025-04-02 | $79.36 | $79.60 | 2,806,100 | — | — |
| 2025-04-01 | $79.57 | $79.81 | 2,996,300 | — | — |
| 2025-03-31 | $80.71 | $80.96 | 4,151,200 | — | — |
| 2025-03-28 | $80.01 | $80.26 | 3,189,800 | — | — |
| 2025-03-27 | $81.66 | $81.91 | 3,074,600 | — | — |
| 2025-03-26 | $81.00 | $81.25 | 2,859,100 | — | — |
| 2025-03-25 | $82.46 | $82.71 | 3,730,100 | — | — |
| 2025-03-24 | $81.70 | $81.95 | 4,453,600 | — | — |
| 2025-03-21 | $81.49 | $81.74 | 4,304,400 | — | — |
| 2025-03-20 | $81.81 | $82.06 | 2,731,100 | — | — |
| 2025-03-19 | $82.40 | $82.65 | 3,124,200 | — | — |
| 2025-03-18 | $82.14 | $82.39 | 2,899,900 | — | — |
| 2025-03-17 | $82.47 | $82.72 | 2,526,800 | — | — |
| 2025-03-14 | $81.97 | $82.22 | 5,207,300 | — | — |
| 2025-03-13 | $81.45 | $81.70 | 3,605,700 | — | — |
| 2025-03-12 | $83.79 | $84.05 | 2,819,700 | — | — |
| 2025-03-11 | $85.59 | $85.85 | 4,276,600 | — | — |
| 2025-03-10 | $85.36 | $85.62 | 3,552,100 | — | — |
| 2025-03-07 | $86.58 | $86.85 | 4,076,700 | — | — |
| 2025-03-06 | $85.41 | $85.67 | 3,946,100 | — | — |
| 2025-03-05 | $84.76 | $85.02 | 3,111,100 | — | — |
| 2025-03-04 | $84.31 | $84.57 | 3,998,900 | — | — |
| 2025-03-03 | $86.45 | $86.72 | 3,556,300 | — | — |
| 2025-02-28 | $87.35 | $87.62 | 4,214,400 | — | — |
| 2025-02-27 | $89.40 | $89.67 | 3,926,200 | — | — |
| 2025-02-26 | $90.71 | $90.99 | 1,845,500 | — | — |
| 2025-02-25 | $90.81 | $91.09 | 2,310,900 | — | — |
| 2025-02-24 | $90.57 | $90.85 | 2,769,000 | — | — |
| 2025-02-21 | $91.09 | $91.37 | 2,854,700 | — | — |
| 2025-02-20 | $92.09 | $92.37 | 2,341,200 | — | — |
| 2025-02-19 | $92.52 | $92.80 | 3,284,000 | — | — |
| 2025-02-18 | $92.67 | $92.95 | 3,262,700 | — | — |
| 2025-02-14 | $92.21 | $92.49 | 3,946,400 | — | — |
| 2025-02-13 | $93.48 | $93.77 | 7,832,700 | — | — |
| 2025-02-12 | $85.90 | $86.16 | 3,656,300 | — | — |
| 2025-02-11 | $87.03 | $87.30 | 2,392,400 | — | — |
| 2025-02-10 | $87.50 | $87.77 | 2,036,400 | — | — |
| 2025-02-07 | $87.64 | $87.91 | 1,671,400 | — | — |
| 2025-02-06 | $88.55 | $88.82 | 3,252,700 | — | — |
| 2025-02-05 | $87.17 | $87.44 | 2,346,900 | — | — |
| 2025-02-04 | $86.93 | $87.20 | 2,488,900 | — | — |
| 2025-02-03 | $87.51 | $87.78 | 2,142,300 | — | — |
| 2025-01-31 | $88.30 | $88.57 | 1,775,500 | — | — |
| 2025-01-30 | $89.55 | $89.82 | 1,618,700 | — | — |
| 2025-01-29 | $87.85 | $88.12 | 1,336,100 | — | — |
| 2025-01-28 | $87.78 | $88.05 | 2,406,800 | — | — |
| 2025-01-27 | $88.99 | $89.26 | 2,376,800 | — | — |
| 2025-01-24 | $88.67 | $88.94 | 2,008,400 | — | — |
| 2025-01-23 | $88.16 | $88.43 | 1,696,900 | — | — |
| 2025-01-22 | $87.33 | $87.60 | 2,381,200 | — | — |
| 2025-01-21 | $87.34 | $87.61 | 2,861,800 | — | — |
| 2025-01-17 | $84.74 | $85.00 | 2,855,000 | — | — |
| 2025-01-16 | $85.00 | $85.26 | 2,115,900 | — | — |
| 2025-01-15 | $83.66 | $83.92 | 4,148,700 | — | — |
| 2025-01-14 | $84.13 | $84.39 | 2,821,300 | — | — |
| 2025-01-13 | $85.36 | $85.59 | 2,903,800 | — | — |
| 2025-01-10 | $84.76 | $84.99 | 3,792,000 | — | — |
| 2025-01-08 | $86.26 | $86.49 | 4,432,600 | — | — |
| 2025-01-07 | $83.37 | $83.59 | 3,382,000 | — | — |
| 2025-01-06 | $81.72 | $81.94 | 3,746,500 | — | — |
| 2025-01-03 | $80.52 | $80.73 | 2,712,600 | — | — |
| 2025-01-02 | $78.38 | $78.59 | 2,658,500 | — | — |