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
- 2016-10-28 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 | $79.82 | $93.55 | 222,800 | — | — |
| 2025-12-30 | $81.89 | $95.97 | 223,400 | — | — |
| 2025-12-29 | $82.76 | $96.99 | 219,500 | — | — |
| 2025-12-26 | $83.03 | $97.31 | 167,000 | — | — |
| 2025-12-24 | $82.70 | $96.92 | 92,700 | — | — |
| 2025-12-23 | $82.04 | $96.15 | 222,400 | — | — |
| 2025-12-22 | $81.96 | $96.06 | 317,100 | — | — |
| 2025-12-19 | $82.45 | $96.63 | 566,100 | — | — |
| 2025-12-18 | $81.94 | $96.03 | 515,600 | — | — |
| 2025-12-17 | $83.55 | $97.92 | 364,300 | — | — |
| 2025-12-16 | $85.36 | $100.04 | 503,200 | — | — |
| 2025-12-15 | $85.54 | $100.25 | 255,200 | — | — |
| 2025-12-12 | $84.81 | $99.40 | 302,000 | — | — |
| 2025-12-11 | $85.19 | $99.84 | 201,600 | — | — |
| 2025-12-10 | $84.68 | $99.24 | 515,700 | — | — |
| 2025-12-09 | $83.34 | $97.67 | 360,700 | — | — |
| 2025-12-08 | $83.09 | $97.38 | 263,600 | — | — |
| 2025-12-05 | $83.60 | $97.98 | 189,100 | — | — |
| 2025-12-04 | $83.90 | $98.05 | 215,100 | — | — |
| 2025-12-03 | $83.78 | $97.91 | 269,900 | — | — |
| 2025-12-02 | $83.35 | $97.41 | 286,400 | — | — |
| 2025-12-01 | $83.55 | $97.65 | 316,900 | — | — |
| 2025-11-28 | $84.10 | $98.29 | 106,300 | — | — |
| 2025-11-26 | $84.52 | $98.78 | 358,500 | — | — |
| 2025-11-25 | $84.15 | $98.35 | 496,600 | — | — |
| 2025-11-24 | $83.00 | $97.00 | 382,000 | — | — |
| 2025-11-21 | $80.25 | $93.79 | 313,400 | — | — |
| 2025-11-20 | $77.55 | $90.63 | 302,900 | — | — |
| 2025-11-19 | $78.50 | $91.74 | 253,500 | — | — |
| 2025-11-18 | $78.49 | $91.73 | 207,600 | — | — |
| 2025-11-17 | $78.43 | $91.66 | 240,300 | — | — |
| 2025-11-14 | $79.43 | $92.83 | 309,900 | — | — |
| 2025-11-13 | $79.85 | $93.32 | 429,000 | — | — |
| 2025-11-12 | $81.44 | $95.18 | 359,600 | — | — |
| 2025-11-11 | $80.03 | $93.53 | 332,500 | — | — |
| 2025-11-10 | $80.61 | $94.21 | 295,900 | — | — |
| 2025-11-07 | $79.65 | $93.09 | 235,900 | — | — |
| 2025-11-06 | $77.60 | $90.69 | 396,800 | — | — |
| 2025-11-05 | $78.32 | $91.53 | 563,100 | — | — |
| 2025-11-04 | $75.29 | $87.99 | 364,600 | — | — |
| 2025-11-03 | $76.38 | $89.27 | 312,900 | — | — |
| 2025-10-31 | $77.33 | $90.38 | 252,100 | — | — |
| 2025-10-30 | $78.39 | $91.61 | 326,300 | — | — |
| 2025-10-29 | $78.98 | $92.30 | 318,900 | — | — |
| 2025-10-28 | $80.99 | $94.65 | 236,400 | — | — |
| 2025-10-27 | $82.04 | $95.88 | 234,500 | — | — |
| 2025-10-24 | $81.74 | $95.53 | 312,000 | — | — |
| 2025-10-23 | $81.29 | $95.00 | 184,400 | — | — |
| 2025-10-22 | $79.49 | $92.90 | 254,200 | — | — |
| 2025-10-21 | $79.84 | $93.31 | 243,400 | — | — |
| 2025-10-20 | $78.91 | $92.22 | 226,100 | — | — |
| 2025-10-17 | $80.49 | $94.07 | 179,100 | — | — |
| 2025-10-16 | $80.29 | $93.84 | 251,800 | — | — |
| 2025-10-15 | $81.16 | $94.85 | 334,900 | — | — |
| 2025-10-14 | $81.18 | $94.88 | 301,900 | — | — |
| 2025-10-13 | $79.80 | $93.26 | 269,500 | — | — |
| 2025-10-10 | $77.94 | $91.09 | 323,300 | — | — |
| 2025-10-09 | $80.68 | $94.29 | 507,400 | — | — |
| 2025-10-08 | $81.83 | $95.64 | 483,700 | — | — |
| 2025-10-07 | $80.28 | $93.82 | 303,400 | — | — |
| 2025-10-06 | $80.94 | $94.60 | 295,500 | — | — |
| 2025-10-03 | $80.57 | $94.16 | 585,700 | — | — |
| 2025-10-02 | $80.37 | $93.93 | 295,300 | — | — |
| 2025-10-01 | $79.94 | $93.43 | 396,600 | — | — |
| 2025-09-30 | $78.49 | $91.73 | 419,800 | — | — |
| 2025-09-29 | $77.28 | $90.32 | 316,400 | — | — |
| 2025-09-26 | $76.78 | $89.73 | 320,600 | — | — |
| 2025-09-25 | $75.36 | $88.07 | 458,500 | — | — |
| 2025-09-24 | $74.72 | $87.33 | 257,300 | — | — |
| 2025-09-23 | $74.47 | $87.03 | 227,500 | — | — |
| 2025-09-22 | $74.53 | $87.10 | 271,500 | — | — |
| 2025-09-19 | $74.48 | $87.05 | 560,400 | — | — |
| 2025-09-18 | $75.59 | $88.34 | 277,500 | — | — |
| 2025-09-17 | $73.90 | $86.37 | 208,100 | — | — |
| 2025-09-16 | $74.65 | $87.24 | 238,400 | — | — |
| 2025-09-15 | $74.72 | $87.33 | 163,000 | — | — |
| 2025-09-12 | $74.69 | $87.29 | 294,000 | — | — |
| 2025-09-11 | $76.27 | $89.14 | 202,900 | — | — |
| 2025-09-10 | $74.44 | $87.00 | 280,400 | — | — |
| 2025-09-09 | $75.74 | $88.52 | 586,600 | — | — |
| 2025-09-08 | $77.32 | $90.36 | 272,400 | — | — |
| 2025-09-05 | $76.55 | $89.46 | 280,200 | — | — |
| 2025-09-04 | $76.19 | $88.77 | 360,400 | — | — |
| 2025-09-03 | $74.50 | $86.80 | 364,400 | — | — |
| 2025-09-02 | $74.95 | $87.32 | 344,400 | — | — |
| 2025-08-29 | $76.65 | $89.30 | 1,047,900 | — | — |
| 2025-08-28 | $76.95 | $89.65 | 469,500 | — | — |
| 2025-08-27 | $78.02 | $90.90 | 356,300 | — | — |
| 2025-08-26 | $80.28 | $93.53 | 345,000 | — | — |
| 2025-08-25 | $79.25 | $92.33 | 246,000 | — | — |
| 2025-08-22 | $79.50 | $92.63 | 387,300 | — | — |
| 2025-08-21 | $77.10 | $89.83 | 395,700 | — | — |
| 2025-08-20 | $78.18 | $91.09 | 364,000 | — | — |
| 2025-08-19 | $78.36 | $91.30 | 215,000 | — | — |
| 2025-08-18 | $77.93 | $90.80 | 318,800 | — | — |
| 2025-08-15 | $78.19 | $91.10 | 316,900 | — | — |
| 2025-08-14 | $79.16 | $92.23 | 278,200 | — | — |
| 2025-08-13 | $79.98 | $93.18 | 441,200 | — | — |
| 2025-08-12 | $76.28 | $88.87 | 577,800 | — | — |
| 2025-08-11 | $74.88 | $87.24 | 495,000 | — | — |
| 2025-08-08 | $75.04 | $87.43 | 722,900 | — | — |
| 2025-08-07 | $77.18 | $89.92 | 670,200 | — | — |
| 2025-08-06 | $79.70 | $92.86 | 560,400 | — | — |
| 2025-08-05 | $80.40 | $93.67 | 457,000 | — | — |
| 2025-08-04 | $80.03 | $93.24 | 259,300 | — | — |
| 2025-08-01 | $77.39 | $90.17 | 365,700 | — | — |
| 2025-07-31 | $79.62 | $92.77 | 319,400 | — | — |
| 2025-07-30 | $80.44 | $93.72 | 369,600 | — | — |
| 2025-07-29 | $81.41 | $94.85 | 307,600 | — | — |
| 2025-07-28 | $81.69 | $95.18 | 318,400 | — | — |
| 2025-07-25 | $82.34 | $95.93 | 465,100 | — | — |
| 2025-07-24 | $82.17 | $95.74 | 360,800 | — | — |
| 2025-07-23 | $84.40 | $98.33 | 445,800 | — | — |
| 2025-07-22 | $82.50 | $96.12 | 590,900 | — | — |
| 2025-07-21 | $80.90 | $94.26 | 460,600 | — | — |
| 2025-07-18 | $80.83 | $94.18 | 302,800 | — | — |
| 2025-07-17 | $80.29 | $93.55 | 324,000 | — | — |
| 2025-07-16 | $78.17 | $91.08 | 382,200 | — | — |
| 2025-07-15 | $77.36 | $90.13 | 295,300 | — | — |
| 2025-07-14 | $78.36 | $91.30 | 244,200 | — | — |
| 2025-07-11 | $78.02 | $90.90 | 281,000 | — | — |
| 2025-07-10 | $78.25 | $91.17 | 329,800 | — | — |
| 2025-07-09 | $77.70 | $90.53 | 270,100 | — | — |
| 2025-07-08 | $75.76 | $88.27 | 478,200 | — | — |
| 2025-07-07 | $75.75 | $88.26 | 458,100 | — | — |
| 2025-07-03 | $76.00 | $88.55 | 286,800 | — | — |
| 2025-07-02 | $76.68 | $89.34 | 363,700 | — | — |
| 2025-07-01 | $74.19 | $86.44 | 438,600 | — | — |
| 2025-06-30 | $72.82 | $84.84 | 437,800 | — | — |
| 2025-06-27 | $73.32 | $85.43 | 635,500 | — | — |
| 2025-06-26 | $73.27 | $85.37 | 342,100 | — | — |
| 2025-06-25 | $71.62 | $83.44 | 240,600 | — | — |
| 2025-06-24 | $73.03 | $85.09 | 464,100 | — | — |
| 2025-06-23 | $72.55 | $84.53 | 458,200 | — | — |
| 2025-06-20 | $71.22 | $82.98 | 634,200 | — | — |
| 2025-06-18 | $71.42 | $83.21 | 625,600 | — | — |
| 2025-06-17 | $70.82 | $82.51 | 320,600 | — | — |
| 2025-06-16 | $72.24 | $84.17 | 295,300 | — | — |
| 2025-06-13 | $69.94 | $81.49 | 254,200 | — | — |
| 2025-06-12 | $72.04 | $83.93 | 307,900 | — | — |
| 2025-06-11 | $72.74 | $84.75 | 387,200 | — | — |
| 2025-06-10 | $73.19 | $85.27 | 292,500 | — | — |
| 2025-06-09 | $72.40 | $84.35 | 315,600 | — | — |
| 2025-06-06 | $71.09 | $82.83 | 273,900 | — | — |
| 2025-06-05 | $70.71 | $82.11 | 458,000 | — | — |
| 2025-06-04 | $71.18 | $82.66 | 451,900 | — | — |
| 2025-06-03 | $69.58 | $80.80 | 354,500 | — | — |
| 2025-06-02 | $68.08 | $79.06 | 433,100 | — | — |
| 2025-05-30 | $68.24 | $79.24 | 443,600 | — | — |
| 2025-05-29 | $68.47 | $79.51 | 284,400 | — | — |
| 2025-05-28 | $68.32 | $79.34 | 305,600 | — | — |
| 2025-05-27 | $70.42 | $81.77 | 488,800 | — | — |
| 2025-05-23 | $68.35 | $79.37 | 375,800 | — | — |
| 2025-05-22 | $68.99 | $80.11 | 349,400 | — | — |
| 2025-05-21 | $69.19 | $80.35 | 332,500 | — | — |
| 2025-05-20 | $71.78 | $83.35 | 297,600 | — | — |
| 2025-05-19 | $71.91 | $83.50 | 274,300 | — | — |
| 2025-05-16 | $72.08 | $83.70 | 297,500 | — | — |
| 2025-05-15 | $70.47 | $81.83 | 309,200 | — | — |
| 2025-05-14 | $70.20 | $81.52 | 381,300 | — | — |
| 2025-05-13 | $70.28 | $81.61 | 515,000 | — | — |
| 2025-05-12 | $71.14 | $82.61 | 592,000 | — | — |
| 2025-05-09 | $67.84 | $78.78 | 538,900 | — | — |
| 2025-05-08 | $68.15 | $79.14 | 501,200 | — | — |
| 2025-05-07 | $68.38 | $79.40 | 604,400 | — | — |
| 2025-05-06 | $65.01 | $75.49 | 586,900 | — | — |
| 2025-05-05 | $65.76 | $76.36 | 431,300 | — | — |
| 2025-05-02 | $66.53 | $77.26 | 441,000 | — | — |
| 2025-05-01 | $65.81 | $76.42 | 793,300 | — | — |
| 2025-04-30 | $66.22 | $76.90 | 575,900 | — | — |
| 2025-04-29 | $65.32 | $75.85 | 497,700 | — | — |
| 2025-04-28 | $63.56 | $73.81 | 396,500 | — | — |
| 2025-04-25 | $62.09 | $72.10 | 371,200 | — | — |
| 2025-04-24 | $62.99 | $73.15 | 401,300 | — | — |
| 2025-04-23 | $61.94 | $71.93 | 386,000 | — | — |
| 2025-04-22 | $61.65 | $71.59 | 402,600 | — | — |
| 2025-04-21 | $59.58 | $69.19 | 393,700 | — | — |
| 2025-04-17 | $59.72 | $69.35 | 388,500 | — | — |
| 2025-04-16 | $59.29 | $68.85 | 356,300 | — | — |
| 2025-04-15 | $60.51 | $70.27 | 334,400 | — | — |
| 2025-04-14 | $61.71 | $71.66 | 636,300 | — | — |
| 2025-04-11 | $61.74 | $71.69 | 409,100 | — | — |
| 2025-04-10 | $60.86 | $70.67 | 816,000 | — | — |
| 2025-04-09 | $62.00 | $72.00 | 967,800 | — | — |
| 2025-04-08 | $56.27 | $65.34 | 552,400 | — | — |
| 2025-04-07 | $59.03 | $68.55 | 995,700 | — | — |
| 2025-04-04 | $60.61 | $70.38 | 1,026,300 | — | — |
| 2025-04-03 | $59.58 | $69.19 | 1,061,300 | — | — |
| 2025-04-02 | $68.54 | $79.59 | 389,900 | — | — |
| 2025-04-01 | $67.71 | $78.63 | 596,900 | — | — |
| 2025-03-31 | $68.66 | $79.73 | 534,300 | — | — |
| 2025-03-28 | $67.32 | $78.17 | 354,600 | — | — |
| 2025-03-27 | $68.43 | $79.46 | 435,400 | — | — |
| 2025-03-26 | $67.41 | $78.28 | 487,700 | — | — |
| 2025-03-25 | $67.04 | $77.85 | 372,400 | — | — |
| 2025-03-24 | $67.92 | $78.87 | 491,800 | — | — |
| 2025-03-21 | $65.62 | $76.20 | 612,000 | — | — |
| 2025-03-20 | $66.28 | $76.97 | 274,300 | — | — |
| 2025-03-19 | $67.06 | $77.87 | 333,300 | — | — |
| 2025-03-18 | $66.03 | $76.68 | 424,600 | — | — |
| 2025-03-17 | $65.86 | $76.48 | 328,200 | — | — |
| 2025-03-14 | $65.27 | $75.79 | 423,600 | — | — |
| 2025-03-13 | $64.40 | $74.78 | 623,000 | — | — |
| 2025-03-12 | $66.42 | $77.13 | 779,400 | — | — |
| 2025-03-11 | $68.48 | $79.52 | 602,100 | — | — |
| 2025-03-10 | $70.67 | $82.06 | 791,500 | — | — |
| 2025-03-07 | $68.51 | $79.56 | 568,000 | — | — |
| 2025-03-06 | $68.60 | $79.39 | 558,900 | — | — |
| 2025-03-05 | $66.13 | $76.53 | 486,700 | — | — |
| 2025-03-04 | $64.84 | $75.04 | 547,500 | — | — |
| 2025-03-03 | $64.12 | $74.20 | 590,400 | — | — |
| 2025-02-28 | $64.30 | $74.41 | 582,200 | — | — |
| 2025-02-27 | $64.88 | $75.08 | 879,300 | — | — |
| 2025-02-26 | $66.15 | $76.55 | 608,300 | — | — |
| 2025-02-25 | $67.34 | $77.93 | 502,400 | — | — |
| 2025-02-24 | $66.12 | $76.52 | 518,200 | — | — |
| 2025-02-21 | $65.82 | $76.17 | 526,900 | — | — |
| 2025-02-20 | $66.37 | $76.81 | 473,700 | — | — |
| 2025-02-19 | $65.91 | $76.27 | 659,800 | — | — |
| 2025-02-18 | $66.26 | $76.68 | 584,100 | — | — |
| 2025-02-14 | $66.71 | $77.20 | 461,100 | — | — |
| 2025-02-13 | $68.21 | $78.94 | 655,200 | — | — |
| 2025-02-12 | $67.73 | $78.38 | 5,254,900 | — | — |
| 2025-02-11 | $68.54 | $79.32 | 1,892,900 | — | — |
| 2025-02-10 | $63.83 | $73.87 | 244,200 | — | — |
| 2025-02-07 | $64.57 | $74.72 | 216,100 | — | — |
| 2025-02-06 | $65.71 | $76.04 | 235,500 | — | — |
| 2025-02-05 | $65.17 | $75.42 | 202,300 | — | — |
| 2025-02-04 | $64.92 | $75.13 | 244,700 | — | — |
| 2025-02-03 | $64.27 | $74.38 | 273,200 | — | — |
| 2025-01-31 | $65.32 | $75.59 | 332,600 | — | — |
| 2025-01-30 | $66.34 | $76.77 | 355,900 | — | — |
| 2025-01-29 | $65.88 | $76.24 | 342,300 | — | — |
| 2025-01-28 | $67.34 | $77.93 | 293,100 | — | — |
| 2025-01-27 | $68.42 | $79.18 | 661,800 | — | — |
| 2025-01-24 | $67.12 | $77.67 | 485,800 | — | — |
| 2025-01-23 | $68.01 | $78.70 | 892,400 | — | — |
| 2025-01-22 | $74.60 | $86.33 | 594,700 | — | — |
| 2025-01-21 | $75.78 | $87.70 | 216,300 | — | — |
| 2025-01-17 | $73.73 | $85.32 | 154,500 | — | — |
| 2025-01-16 | $73.66 | $85.24 | 147,200 | — | — |
| 2025-01-15 | $73.01 | $84.49 | 173,200 | — | — |
| 2025-01-14 | $72.50 | $83.90 | 161,500 | — | — |
| 2025-01-13 | $71.72 | $83.00 | 229,400 | — | — |
| 2025-01-10 | $71.47 | $82.71 | 317,600 | — | — |
| 2025-01-08 | $72.46 | $83.85 | 303,200 | — | — |
| 2025-01-07 | $71.47 | $82.71 | 204,200 | — | — |
| 2025-01-06 | $71.39 | $82.62 | 181,300 | — | — |
| 2025-01-03 | $71.91 | $83.22 | 187,200 | — | — |
| 2025-01-02 | $71.93 | $83.24 | 280,400 | — | — |