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
- 2018-10-04 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 | $102.14 | $102.14 | 1,026,300 | — | — |
| 2025-12-30 | $100.60 | $100.60 | 987,200 | — | — |
| 2025-12-29 | $101.39 | $101.39 | 910,700 | — | — |
| 2025-12-26 | $102.98 | $102.98 | 1,042,400 | — | — |
| 2025-12-24 | $102.38 | $102.38 | 581,200 | — | — |
| 2025-12-23 | $102.50 | $102.50 | 1,485,300 | — | — |
| 2025-12-22 | $101.34 | $101.34 | 1,375,700 | — | — |
| 2025-12-19 | $99.74 | $99.74 | 3,451,700 | — | — |
| 2025-12-18 | $97.10 | $97.10 | 3,042,100 | — | — |
| 2025-12-17 | $97.47 | $97.47 | 1,912,300 | — | — |
| 2025-12-16 | $100.00 | $100.00 | 3,264,300 | — | — |
| 2025-12-15 | $102.67 | $102.67 | 1,967,400 | — | — |
| 2025-12-12 | $102.07 | $102.07 | 1,508,300 | — | — |
| 2025-12-11 | $101.38 | $101.38 | 1,376,600 | — | — |
| 2025-12-10 | $102.62 | $102.62 | 1,930,500 | — | — |
| 2025-12-09 | $103.21 | $103.21 | 1,424,700 | — | — |
| 2025-12-08 | $104.17 | $104.17 | 1,881,200 | — | — |
| 2025-12-05 | $102.02 | $102.02 | 3,757,400 | — | — |
| 2025-12-04 | $108.52 | $108.52 | 1,905,500 | — | — |
| 2025-12-03 | $105.96 | $105.96 | 1,592,700 | — | — |
| 2025-12-02 | $103.87 | $103.87 | 1,543,000 | — | — |
| 2025-12-01 | $105.22 | $105.22 | 1,677,100 | — | — |
| 2025-11-28 | $108.42 | $108.42 | 694,700 | — | — |
| 2025-11-26 | $107.79 | $107.79 | 1,595,400 | — | — |
| 2025-11-25 | $108.81 | $108.81 | 2,860,600 | — | — |
| 2025-11-24 | $111.25 | $111.25 | 2,835,800 | — | — |
| 2025-11-21 | $105.42 | $105.42 | 3,348,400 | — | — |
| 2025-11-20 | $100.30 | $100.30 | 5,522,800 | — | — |
| 2025-11-19 | $99.55 | $99.55 | 4,721,000 | — | — |
| 2025-11-18 | $95.57 | $95.57 | 1,530,400 | — | — |
| 2025-11-17 | $96.48 | $96.48 | 1,523,800 | — | — |
| 2025-11-14 | $94.37 | $94.37 | 1,732,300 | — | — |
| 2025-11-13 | $94.13 | $94.13 | 2,152,200 | — | — |
| 2025-11-12 | $97.84 | $97.84 | 2,329,600 | — | — |
| 2025-11-11 | $97.71 | $97.71 | 1,900,600 | — | — |
| 2025-11-10 | $97.92 | $97.92 | 2,825,300 | — | — |
| 2025-11-07 | $96.72 | $96.72 | 2,745,500 | — | — |
| 2025-11-06 | $96.25 | $96.25 | 4,021,400 | — | — |
| 2025-11-05 | $95.05 | $95.05 | 9,810,100 | — | — |
| 2025-11-04 | $98.14 | $98.14 | 3,066,100 | — | — |
| 2025-11-03 | $98.92 | $98.92 | 2,686,300 | — | — |
| 2025-10-31 | $93.02 | $93.02 | 4,053,800 | — | — |
| 2025-10-30 | $92.41 | $92.41 | 11,095,400 | — | — |
| 2025-10-29 | $72.27 | $72.27 | 4,725,100 | — | — |
| 2025-10-28 | $69.58 | $69.58 | 1,933,400 | — | — |
| 2025-10-27 | $70.85 | $70.85 | 1,971,200 | — | — |
| 2025-10-24 | $72.15 | $72.15 | 2,469,400 | — | — |
| 2025-10-23 | $69.35 | $69.35 | 2,065,600 | — | — |
| 2025-10-22 | $68.03 | $68.03 | 1,959,100 | — | — |
| 2025-10-21 | $67.51 | $67.51 | 2,548,400 | — | — |
| 2025-10-20 | $70.20 | $70.20 | 2,446,000 | — | — |
| 2025-10-17 | $65.46 | $65.46 | 1,685,500 | — | — |
| 2025-10-16 | $67.47 | $67.47 | 2,967,500 | — | — |
| 2025-10-15 | $64.19 | $64.19 | 1,701,800 | — | — |
| 2025-10-14 | $62.56 | $62.56 | 1,430,900 | — | — |
| 2025-10-13 | $61.73 | $61.73 | 2,025,700 | — | — |
| 2025-10-10 | $64.22 | $64.22 | 2,171,400 | — | — |
| 2025-10-09 | $65.26 | $65.26 | 1,175,100 | — | — |
| 2025-10-08 | $65.32 | $65.32 | 1,594,500 | — | — |
| 2025-10-07 | $63.44 | $63.44 | 1,431,100 | — | — |
| 2025-10-06 | $63.38 | $63.38 | 1,996,900 | — | — |
| 2025-10-03 | $62.84 | $62.84 | 1,825,900 | — | — |
| 2025-10-02 | $61.46 | $61.46 | 2,086,200 | — | — |
| 2025-10-01 | $62.65 | $62.65 | 1,751,100 | — | — |
| 2025-09-30 | $62.48 | $62.48 | 1,917,800 | — | — |
| 2025-09-29 | $61.99 | $61.99 | 2,654,400 | — | — |
| 2025-09-26 | $60.03 | $60.03 | 2,484,500 | — | — |
| 2025-09-25 | $60.18 | $60.18 | 4,712,100 | — | — |
| 2025-09-24 | $57.67 | $57.67 | 4,462,800 | — | — |
| 2025-09-23 | $59.72 | $59.72 | 2,239,300 | — | — |
| 2025-09-22 | $59.78 | $59.78 | 2,261,800 | — | — |
| 2025-09-19 | $59.15 | $59.15 | 2,807,900 | — | — |
| 2025-09-18 | $58.80 | $58.80 | 1,795,100 | — | — |
| 2025-09-17 | $57.19 | $57.19 | 2,242,100 | — | — |
| 2025-09-16 | $55.40 | $55.40 | 2,160,300 | — | — |
| 2025-09-15 | $54.79 | $54.79 | 2,478,200 | — | — |
| 2025-09-12 | $54.90 | $54.90 | 2,780,200 | — | — |
| 2025-09-11 | $56.80 | $56.80 | 1,611,700 | — | — |
| 2025-09-10 | $56.57 | $56.57 | 2,497,700 | — | — |
| 2025-09-09 | $59.44 | $59.44 | 2,551,600 | — | — |
| 2025-09-08 | $60.17 | $60.17 | 2,330,500 | — | — |
| 2025-09-05 | $60.13 | $60.13 | 2,885,000 | — | — |
| 2025-09-04 | $61.36 | $61.36 | 4,699,300 | — | — |
| 2025-09-03 | $65.06 | $65.06 | 2,037,500 | — | — |
| 2025-09-02 | $66.51 | $66.51 | 2,296,400 | — | — |
| 2025-08-29 | $67.42 | $67.42 | 2,864,300 | — | — |
| 2025-08-28 | $64.47 | $64.47 | 1,411,300 | — | — |
| 2025-08-27 | $63.50 | $63.50 | 1,670,000 | — | — |
| 2025-08-26 | $63.43 | $63.43 | 1,525,800 | — | — |
| 2025-08-25 | $61.88 | $61.88 | 1,582,800 | — | — |
| 2025-08-22 | $61.40 | $61.40 | 2,002,900 | — | — |
| 2025-08-21 | $61.28 | $61.28 | 2,637,100 | — | — |
| 2025-08-20 | $58.50 | $58.50 | 2,256,600 | — | — |
| 2025-08-19 | $58.57 | $58.57 | 2,512,900 | — | — |
| 2025-08-18 | $59.47 | $59.47 | 2,145,500 | — | — |
| 2025-08-15 | $58.88 | $58.88 | 3,196,500 | — | — |
| 2025-08-14 | $60.36 | $60.36 | 3,564,600 | — | — |
| 2025-08-13 | $58.57 | $58.57 | 3,050,100 | — | — |
| 2025-08-12 | $55.10 | $55.10 | 1,854,700 | — | — |
| 2025-08-11 | $54.80 | $54.80 | 2,091,000 | — | — |
| 2025-08-08 | $54.23 | $54.23 | 4,809,600 | — | — |
| 2025-08-07 | $50.39 | $50.39 | 8,584,600 | — | — |
| 2025-08-06 | $44.59 | $44.59 | 3,142,900 | — | — |
| 2025-08-05 | $46.17 | $46.17 | 2,170,000 | — | — |
| 2025-08-04 | $44.19 | $44.19 | 2,888,000 | — | — |
| 2025-08-01 | $41.42 | $41.42 | 3,158,500 | — | — |
| 2025-07-31 | $40.98 | $40.98 | 9,117,900 | — | — |
| 2025-07-30 | $45.19 | $45.19 | 4,248,600 | — | — |
| 2025-07-29 | $43.32 | $43.32 | 1,785,800 | — | — |
| 2025-07-28 | $44.27 | $44.27 | 1,775,800 | — | — |
| 2025-07-25 | $44.42 | $44.42 | 1,439,000 | — | — |
| 2025-07-24 | $45.49 | $45.49 | 1,326,700 | — | — |
| 2025-07-23 | $45.45 | $45.45 | 2,365,500 | — | — |
| 2025-07-22 | $46.25 | $46.25 | 2,082,400 | — | — |
| 2025-07-21 | $45.64 | $45.64 | 1,579,900 | — | — |
| 2025-07-18 | $46.46 | $46.46 | 1,769,900 | — | — |
| 2025-07-17 | $47.28 | $47.28 | 2,864,500 | — | — |
| 2025-07-16 | $47.81 | $47.81 | 1,517,500 | — | — |
| 2025-07-15 | $48.09 | $48.09 | 1,847,800 | — | — |
| 2025-07-14 | $49.77 | $49.77 | 1,447,700 | — | — |
| 2025-07-11 | $50.25 | $50.25 | 1,207,800 | — | — |
| 2025-07-10 | $51.29 | $51.29 | 1,773,200 | — | — |
| 2025-07-09 | $51.04 | $51.04 | 1,713,600 | — | — |
| 2025-07-08 | $50.82 | $50.82 | 2,366,900 | — | — |
| 2025-07-07 | $49.54 | $49.54 | 2,503,800 | — | — |
| 2025-07-03 | $50.50 | $50.50 | 956,900 | — | — |
| 2025-07-02 | $50.18 | $50.18 | 1,967,700 | — | — |
| 2025-07-01 | $50.71 | $50.71 | 1,841,800 | — | — |
| 2025-06-30 | $52.04 | $52.04 | 1,757,000 | — | — |
| 2025-06-27 | $50.86 | $50.86 | 3,366,100 | — | — |
| 2025-06-26 | $50.03 | $50.03 | 2,090,000 | — | — |
| 2025-06-25 | $49.90 | $49.90 | 1,667,600 | — | — |
| 2025-06-24 | $49.99 | $49.99 | 1,650,000 | — | — |
| 2025-06-23 | $48.55 | $48.55 | 2,432,500 | — | — |
| 2025-06-20 | $49.14 | $49.14 | 2,196,600 | — | — |
| 2025-06-18 | $50.57 | $50.57 | 2,919,800 | — | — |
| 2025-06-17 | $49.53 | $49.53 | 2,536,600 | — | — |
| 2025-06-16 | $49.30 | $49.30 | 1,689,000 | — | — |
| 2025-06-13 | $49.29 | $49.29 | 1,951,000 | — | — |
| 2025-06-12 | $49.02 | $49.02 | 1,256,600 | — | — |
| 2025-06-11 | $49.03 | $49.03 | 1,841,500 | — | — |
| 2025-06-10 | $50.09 | $50.09 | 1,752,100 | — | — |
| 2025-06-09 | $49.53 | $49.53 | 2,949,300 | — | — |
| 2025-06-06 | $48.06 | $48.06 | 2,067,300 | — | — |
| 2025-06-05 | $48.41 | $48.41 | 3,533,400 | — | — |
| 2025-06-04 | $47.76 | $47.76 | 2,691,300 | — | — |
| 2025-06-03 | $45.79 | $45.79 | 4,040,200 | — | — |
| 2025-06-02 | $42.10 | $42.10 | 2,855,900 | — | — |
| 2025-05-30 | $40.62 | $40.62 | 2,503,200 | — | — |
| 2025-05-29 | $38.55 | $38.55 | 966,600 | — | — |
| 2025-05-28 | $38.19 | $38.19 | 1,651,600 | — | — |
| 2025-05-27 | $39.17 | $39.17 | 1,828,000 | — | — |
| 2025-05-23 | $38.00 | $38.00 | 1,373,000 | — | — |
| 2025-05-22 | $37.05 | $37.05 | 1,483,000 | — | — |
| 2025-05-21 | $37.09 | $37.09 | 2,184,300 | — | — |
| 2025-05-20 | $39.97 | $39.97 | 1,484,600 | — | — |
| 2025-05-19 | $40.24 | $40.24 | 1,236,300 | — | — |
| 2025-05-16 | $40.67 | $40.67 | 1,632,200 | — | — |
| 2025-05-15 | $40.46 | $40.46 | 1,543,800 | — | — |
| 2025-05-14 | $40.72 | $40.72 | 1,390,700 | — | — |
| 2025-05-13 | $41.36 | $41.36 | 1,492,800 | — | — |
| 2025-05-12 | $41.66 | $41.66 | 2,232,700 | — | — |
| 2025-05-09 | $41.72 | $41.72 | 2,781,600 | — | — |
| 2025-05-08 | $41.68 | $41.68 | 4,018,200 | — | — |
| 2025-05-07 | $39.74 | $39.74 | 3,547,700 | — | — |
| 2025-05-06 | $41.93 | $41.93 | 4,063,100 | — | — |
| 2025-05-05 | $44.05 | $44.05 | 3,711,800 | — | — |
| 2025-05-02 | $46.85 | $46.85 | 5,069,500 | — | — |
| 2025-05-01 | $48.87 | $48.87 | 5,049,800 | — | — |
| 2025-04-30 | $47.23 | $47.23 | 3,567,400 | — | — |
| 2025-04-29 | $49.53 | $49.53 | 2,451,800 | — | — |
| 2025-04-28 | $47.99 | $47.99 | 1,728,400 | — | — |
| 2025-04-25 | $48.30 | $48.30 | 1,405,200 | — | — |
| 2025-04-24 | $47.41 | $47.41 | 1,739,700 | — | — |
| 2025-04-23 | $45.64 | $45.64 | 2,317,100 | — | — |
| 2025-04-22 | $43.80 | $43.80 | 1,775,400 | — | — |
| 2025-04-21 | $42.61 | $42.61 | 2,133,700 | — | — |
| 2025-04-17 | $44.97 | $44.97 | 1,843,900 | — | — |
| 2025-04-16 | $45.18 | $45.18 | 1,417,600 | — | — |
| 2025-04-15 | $44.85 | $44.85 | 2,023,000 | — | — |
| 2025-04-14 | $45.16 | $45.16 | 1,680,200 | — | — |
| 2025-04-11 | $43.71 | $43.71 | 2,167,400 | — | — |
| 2025-04-10 | $41.14 | $41.14 | 2,038,500 | — | — |
| 2025-04-09 | $43.87 | $43.87 | 3,444,300 | — | — |
| 2025-04-08 | $39.81 | $39.81 | 2,389,100 | — | — |
| 2025-04-07 | $41.78 | $41.78 | 2,347,900 | — | — |
| 2025-04-04 | $40.58 | $40.58 | 1,891,300 | — | — |
| 2025-04-03 | $42.02 | $42.02 | 1,534,300 | — | — |
| 2025-04-02 | $43.49 | $43.49 | 1,287,200 | — | — |
| 2025-04-01 | $42.47 | $42.47 | 1,444,000 | — | — |
| 2025-03-31 | $42.60 | $42.60 | 1,669,700 | — | — |
| 2025-03-28 | $43.14 | $43.14 | 1,170,000 | — | — |
| 2025-03-27 | $45.15 | $45.15 | 1,160,000 | — | — |
| 2025-03-26 | $45.84 | $45.84 | 1,462,100 | — | — |
| 2025-03-25 | $46.46 | $46.46 | 1,305,200 | — | — |
| 2025-03-24 | $46.74 | $46.74 | 1,505,400 | — | — |
| 2025-03-21 | $46.10 | $46.10 | 2,065,100 | — | — |
| 2025-03-20 | $44.72 | $44.72 | 2,510,300 | — | — |
| 2025-03-19 | $46.24 | $46.24 | 2,599,400 | — | — |
| 2025-03-18 | $43.85 | $43.85 | 1,496,100 | — | — |
| 2025-03-17 | $42.90 | $42.90 | 1,529,000 | — | — |
| 2025-03-14 | $42.89 | $42.89 | 1,758,800 | — | — |
| 2025-03-13 | $40.64 | $40.64 | 2,280,600 | — | — |
| 2025-03-12 | $43.10 | $43.10 | 3,248,100 | — | — |
| 2025-03-11 | $42.63 | $42.63 | 4,237,400 | — | — |
| 2025-03-10 | $35.84 | $35.84 | 3,751,300 | — | — |
| 2025-03-07 | $39.32 | $39.32 | 2,314,600 | — | — |
| 2025-03-06 | $40.17 | $40.17 | 2,138,300 | — | — |
| 2025-03-05 | $42.66 | $42.66 | 1,686,200 | — | — |
| 2025-03-04 | $41.48 | $41.48 | 2,946,300 | — | — |
| 2025-03-03 | $40.74 | $40.74 | 1,863,000 | — | — |
| 2025-02-28 | $42.55 | $42.55 | 1,488,600 | — | — |
| 2025-02-27 | $42.11 | $42.11 | 1,642,400 | — | — |
| 2025-02-26 | $43.19 | $43.19 | 2,665,600 | — | — |
| 2025-02-25 | $40.35 | $40.35 | 2,396,800 | — | — |
| 2025-02-24 | $42.44 | $42.44 | 2,571,100 | — | — |
| 2025-02-21 | $42.87 | $42.87 | 5,736,000 | — | — |
| 2025-02-20 | $47.40 | $47.40 | 3,028,800 | — | — |
| 2025-02-19 | $49.00 | $49.00 | 2,404,100 | — | — |
| 2025-02-18 | $48.27 | $48.27 | 2,206,400 | — | — |
| 2025-02-14 | $48.12 | $48.12 | 2,129,900 | — | — |
| 2025-02-13 | $46.98 | $46.98 | 2,414,000 | — | — |
| 2025-02-12 | $45.38 | $45.38 | 1,397,600 | — | — |
| 2025-02-11 | $43.60 | $43.60 | 1,545,800 | — | — |
| 2025-02-10 | $44.40 | $44.40 | 2,728,200 | — | — |
| 2025-02-07 | $44.47 | $44.47 | 6,162,900 | — | — |
| 2025-02-06 | $46.09 | $46.09 | 1,283,000 | — | — |
| 2025-02-05 | $47.60 | $47.60 | 1,073,300 | — | — |
| 2025-02-04 | $47.17 | $47.17 | 1,332,100 | — | — |
| 2025-02-03 | $47.57 | $47.57 | 1,826,500 | — | — |
| 2025-01-31 | $46.98 | $46.98 | 2,398,500 | — | — |
| 2025-01-30 | $49.94 | $49.94 | 3,241,600 | — | — |
| 2025-01-29 | $47.65 | $47.65 | 1,484,400 | — | — |
| 2025-01-28 | $48.26 | $48.26 | 2,240,700 | — | — |
| 2025-01-27 | $46.98 | $46.98 | 1,842,000 | — | — |
| 2025-01-24 | $47.21 | $47.21 | 1,711,400 | — | — |
| 2025-01-23 | $48.60 | $48.60 | 2,764,700 | — | — |
| 2025-01-22 | $47.20 | $47.20 | 5,915,600 | — | — |
| 2025-01-21 | $45.13 | $45.13 | 7,159,400 | — | — |
| 2025-01-17 | $36.66 | $36.66 | 1,139,300 | — | — |
| 2025-01-16 | $37.31 | $37.31 | 1,247,900 | — | — |
| 2025-01-15 | $37.50 | $37.50 | 1,546,500 | — | — |
| 2025-01-14 | $37.46 | $37.46 | 2,466,900 | — | — |
| 2025-01-13 | $38.10 | $38.10 | 2,954,600 | — | — |
| 2025-01-10 | $36.71 | $36.71 | 2,808,100 | — | — |
| 2025-01-08 | $36.59 | $36.59 | 2,218,100 | — | — |
| 2025-01-07 | $36.15 | $36.15 | 1,877,000 | — | — |
| 2025-01-06 | $35.88 | $35.88 | 3,561,100 | — | — |
| 2025-01-03 | $33.76 | $33.76 | 1,733,700 | — | — |
| 2025-01-02 | $31.77 | $31.77 | 1,686,800 | — | — |