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
- 2017-05-12 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 | $79.22 | $85.59 | 1,306,700 | — | — |
| 2025-12-30 | $80.65 | $87.14 | 1,182,100 | — | — |
| 2025-12-29 | $80.90 | $87.41 | 1,452,400 | — | — |
| 2025-12-26 | $81.28 | $87.82 | 900,200 | — | — |
| 2025-12-24 | $81.57 | $88.13 | 633,000 | — | — |
| 2025-12-23 | $81.45 | $88.00 | 1,514,800 | — | — |
| 2025-12-22 | $81.12 | $87.64 | 1,901,100 | — | — |
| 2025-12-19 | $79.28 | $85.66 | 6,617,900 | — | — |
| 2025-12-18 | $78.85 | $85.19 | 3,291,700 | — | — |
| 2025-12-17 | $78.12 | $84.40 | 3,235,300 | — | — |
| 2025-12-16 | $79.61 | $86.01 | 2,411,300 | — | — |
| 2025-12-15 | $81.63 | $88.19 | 3,538,900 | — | — |
| 2025-12-12 | $81.76 | $88.33 | 3,541,900 | — | — |
| 2025-12-11 | $83.44 | $90.15 | 2,535,800 | — | — |
| 2025-12-10 | $80.98 | $87.49 | 2,243,000 | — | — |
| 2025-12-09 | $78.38 | $84.68 | 2,324,900 | — | — |
| 2025-12-08 | $79.31 | $85.69 | 2,839,100 | — | — |
| 2025-12-05 | $79.86 | $86.28 | 1,621,000 | — | — |
| 2025-12-04 | $79.99 | $86.42 | 2,120,300 | — | — |
| 2025-12-03 | $79.75 | $86.16 | 1,525,000 | — | — |
| 2025-12-02 | $79.18 | $85.55 | 2,103,100 | — | — |
| 2025-12-01 | $79.19 | $85.56 | 2,145,600 | — | — |
| 2025-11-28 | $80.34 | $86.80 | 1,043,900 | — | — |
| 2025-11-26 | $79.87 | $86.29 | 2,230,100 | — | — |
| 2025-11-25 | $79.46 | $85.85 | 2,269,700 | — | — |
| 2025-11-24 | $77.74 | $83.99 | 5,826,200 | — | — |
| 2025-11-21 | $78.54 | $84.86 | 3,894,100 | — | — |
| 2025-11-20 | $74.54 | $80.53 | 4,222,900 | — | — |
| 2025-11-19 | $73.71 | $79.64 | 4,479,300 | — | — |
| 2025-11-18 | $73.56 | $79.48 | 1,928,100 | — | — |
| 2025-11-17 | $73.67 | $79.59 | 2,939,000 | — | — |
| 2025-11-14 | $75.47 | $81.54 | 2,165,900 | — | — |
| 2025-11-13 | $76.20 | $82.33 | 2,396,900 | — | — |
| 2025-11-12 | $77.71 | $83.94 | 2,857,000 | — | — |
| 2025-11-11 | $77.33 | $83.53 | 2,784,000 | — | — |
| 2025-11-10 | $77.25 | $83.44 | 2,764,800 | — | — |
| 2025-11-07 | $77.50 | $83.71 | 2,576,900 | — | — |
| 2025-11-06 | $77.68 | $83.90 | 3,060,500 | — | — |
| 2025-11-05 | $78.40 | $84.68 | 4,141,000 | — | — |
| 2025-11-04 | $77.24 | $83.43 | 4,103,200 | — | — |
| 2025-11-03 | $76.00 | $82.09 | 5,061,000 | — | — |
| 2025-10-31 | $76.33 | $82.45 | 6,946,200 | — | — |
| 2025-10-30 | $78.73 | $85.04 | 5,546,600 | — | — |
| 2025-10-29 | $79.70 | $86.09 | 4,414,600 | — | — |
| 2025-10-28 | $78.85 | $85.17 | 3,927,000 | — | — |
| 2025-10-27 | $80.24 | $86.67 | 3,377,300 | — | — |
| 2025-10-24 | $79.78 | $86.17 | 1,724,400 | — | — |
| 2025-10-23 | $80.36 | $86.80 | 1,800,100 | — | — |
| 2025-10-22 | $78.13 | $84.39 | 3,114,000 | — | — |
| 2025-10-21 | $79.56 | $85.94 | 1,848,800 | — | — |
| 2025-10-20 | $78.47 | $84.76 | 1,826,300 | — | — |
| 2025-10-17 | $77.22 | $83.41 | 2,923,000 | — | — |
| 2025-10-16 | $75.81 | $81.88 | 2,549,600 | — | — |
| 2025-10-15 | $76.67 | $82.81 | 2,629,700 | — | — |
| 2025-10-14 | $77.24 | $83.43 | 4,094,600 | — | — |
| 2025-10-13 | $76.10 | $82.20 | 2,754,600 | — | — |
| 2025-10-10 | $76.10 | $82.20 | 2,238,600 | — | — |
| 2025-10-09 | $78.48 | $84.77 | 2,556,600 | — | — |
| 2025-10-08 | $80.99 | $87.48 | 3,190,100 | — | — |
| 2025-10-07 | $81.35 | $87.87 | 3,699,400 | — | — |
| 2025-10-06 | $83.41 | $90.09 | 3,621,900 | — | — |
| 2025-10-03 | $83.95 | $90.68 | 2,801,600 | — | — |
| 2025-10-02 | $84.18 | $90.93 | 2,870,500 | — | — |
| 2025-10-01 | $83.50 | $90.19 | 3,552,800 | — | — |
| 2025-09-30 | $82.62 | $89.24 | 3,569,800 | — | — |
| 2025-09-29 | $82.55 | $89.17 | 3,073,100 | — | — |
| 2025-09-26 | $82.30 | $88.90 | 3,010,400 | — | — |
| 2025-09-25 | $80.50 | $86.95 | 3,363,400 | — | — |
| 2025-09-24 | $80.91 | $87.39 | 3,747,500 | — | — |
| 2025-09-23 | $81.32 | $87.84 | 4,315,100 | — | — |
| 2025-09-22 | $81.80 | $88.35 | 3,649,800 | — | — |
| 2025-09-19 | $81.61 | $88.15 | 13,598,000 | — | — |
| 2025-09-18 | $81.53 | $88.06 | 4,119,700 | — | — |
| 2025-09-17 | $79.00 | $85.33 | 5,521,200 | — | — |
| 2025-09-16 | $77.70 | $83.93 | 3,499,700 | — | — |
| 2025-09-15 | $79.05 | $85.38 | 3,002,800 | — | — |
| 2025-09-12 | $78.79 | $85.10 | 3,643,400 | — | — |
| 2025-09-11 | $81.02 | $87.51 | 4,317,800 | — | — |
| 2025-09-10 | $80.24 | $86.67 | 2,742,800 | — | — |
| 2025-09-09 | $79.66 | $86.04 | 3,291,700 | — | — |
| 2025-09-08 | $80.38 | $86.82 | 4,536,500 | — | — |
| 2025-09-05 | $80.95 | $87.44 | 3,149,700 | — | — |
| 2025-09-04 | $79.20 | $85.55 | 2,898,000 | — | — |
| 2025-09-03 | $77.38 | $83.58 | 1,567,300 | — | — |
| 2025-09-02 | $77.94 | $84.19 | 2,228,700 | — | — |
| 2025-08-29 | $79.43 | $85.80 | 1,923,000 | — | — |
| 2025-08-28 | $80.26 | $86.69 | 1,431,300 | — | — |
| 2025-08-27 | $80.64 | $87.10 | 1,693,200 | — | — |
| 2025-08-26 | $81.13 | $87.63 | 4,712,800 | — | — |
| 2025-08-25 | $79.68 | $86.07 | 1,437,600 | — | — |
| 2025-08-22 | $80.63 | $87.09 | 2,184,400 | — | — |
| 2025-08-21 | $77.45 | $83.66 | 1,849,000 | — | — |
| 2025-08-20 | $79.04 | $85.37 | 2,989,500 | — | — |
| 2025-08-19 | $79.84 | $86.24 | 1,754,600 | — | — |
| 2025-08-18 | $78.89 | $85.21 | 2,316,000 | — | — |
| 2025-08-15 | $78.32 | $84.60 | 2,918,000 | — | — |
| 2025-08-14 | $80.20 | $86.63 | 3,142,200 | — | — |
| 2025-08-13 | $80.77 | $87.22 | 3,312,100 | — | — |
| 2025-08-12 | $78.43 | $84.69 | 2,759,900 | — | — |
| 2025-08-11 | $76.45 | $82.56 | 2,539,000 | — | — |
| 2025-08-08 | $75.89 | $81.95 | 1,773,600 | — | — |
| 2025-08-07 | $76.28 | $82.37 | 2,403,500 | — | — |
| 2025-08-06 | $76.48 | $82.59 | 4,007,100 | — | — |
| 2025-08-05 | $77.65 | $83.85 | 4,172,600 | — | — |
| 2025-08-04 | $78.60 | $84.88 | 6,799,300 | — | — |
| 2025-08-01 | $74.98 | $80.97 | 12,246,100 | — | — |
| 2025-07-31 | $84.63 | $91.39 | 4,827,900 | — | — |
| 2025-07-30 | $85.76 | $92.61 | 2,826,100 | — | — |
| 2025-07-29 | $87.07 | $94.02 | 2,309,200 | — | — |
| 2025-07-28 | $87.83 | $94.84 | 1,947,600 | — | — |
| 2025-07-25 | $88.27 | $95.32 | 2,081,200 | — | — |
| 2025-07-24 | $86.89 | $93.83 | 2,749,500 | — | — |
| 2025-07-23 | $86.83 | $93.76 | 2,834,600 | — | — |
| 2025-07-22 | $85.44 | $92.26 | 2,593,400 | — | — |
| 2025-07-21 | $83.89 | $90.59 | 2,569,500 | — | — |
| 2025-07-18 | $85.55 | $92.38 | 4,273,700 | — | — |
| 2025-07-17 | $87.75 | $94.76 | 2,493,900 | — | — |
| 2025-07-16 | $86.13 | $93.01 | 2,654,300 | — | — |
| 2025-07-15 | $86.30 | $93.19 | 2,182,800 | — | — |
| 2025-07-14 | $87.64 | $94.64 | 2,635,500 | — | — |
| 2025-07-11 | $89.02 | $96.13 | 2,286,800 | — | — |
| 2025-07-10 | $88.69 | $95.77 | 3,712,500 | — | — |
| 2025-07-09 | $87.70 | $94.70 | 1,783,700 | — | — |
| 2025-07-08 | $87.01 | $93.96 | 2,050,000 | — | — |
| 2025-07-07 | $86.84 | $93.78 | 5,127,200 | — | — |
| 2025-07-03 | $86.98 | $93.93 | 1,240,600 | — | — |
| 2025-07-02 | $86.55 | $93.46 | 2,594,500 | — | — |
| 2025-07-01 | $85.30 | $92.11 | 2,776,100 | — | — |
| 2025-06-30 | $83.18 | $89.82 | 2,641,700 | — | — |
| 2025-06-27 | $84.27 | $91.00 | 2,878,100 | — | — |
| 2025-06-26 | $84.94 | $91.72 | 1,679,000 | — | — |
| 2025-06-25 | $83.28 | $89.93 | 1,650,300 | — | — |
| 2025-06-24 | $83.69 | $90.37 | 2,657,800 | — | — |
| 2025-06-23 | $81.93 | $88.47 | 1,707,100 | — | — |
| 2025-06-20 | $80.39 | $86.81 | 2,896,000 | — | — |
| 2025-06-18 | $80.79 | $87.24 | 1,778,000 | — | — |
| 2025-06-17 | $80.64 | $87.08 | 1,655,900 | — | — |
| 2025-06-16 | $81.61 | $88.13 | 1,564,100 | — | — |
| 2025-06-13 | $80.50 | $86.93 | 2,209,700 | — | — |
| 2025-06-12 | $82.52 | $89.11 | 1,820,300 | — | — |
| 2025-06-11 | $83.20 | $89.84 | 2,777,100 | — | — |
| 2025-06-10 | $84.70 | $91.46 | 2,804,100 | — | — |
| 2025-06-09 | $83.46 | $90.13 | 1,689,800 | — | — |
| 2025-06-06 | $83.12 | $89.76 | 2,139,400 | — | — |
| 2025-06-05 | $81.87 | $88.41 | 1,961,200 | — | — |
| 2025-06-04 | $81.88 | $88.42 | 1,762,900 | — | — |
| 2025-06-03 | $81.95 | $88.50 | 1,970,600 | — | — |
| 2025-06-02 | $81.06 | $87.53 | 2,418,400 | — | — |
| 2025-05-30 | $81.64 | $88.16 | 5,060,200 | — | — |
| 2025-05-29 | $82.15 | $88.71 | 2,455,700 | — | — |
| 2025-05-28 | $81.84 | $88.38 | 2,367,200 | — | — |
| 2025-05-27 | $82.59 | $89.19 | 3,025,700 | — | — |
| 2025-05-23 | $80.38 | $86.80 | 3,790,800 | — | — |
| 2025-05-22 | $81.20 | $87.69 | 3,892,500 | — | — |
| 2025-05-21 | $81.19 | $87.67 | 3,765,800 | — | — |
| 2025-05-20 | $82.92 | $89.54 | 2,362,200 | — | — |
| 2025-05-19 | $83.55 | $90.22 | 2,818,300 | — | — |
| 2025-05-16 | $84.01 | $90.72 | 2,206,500 | — | — |
| 2025-05-15 | $83.00 | $89.63 | 2,732,400 | — | — |
| 2025-05-14 | $83.24 | $89.87 | 2,857,600 | — | — |
| 2025-05-13 | $84.50 | $91.23 | 2,783,700 | — | — |
| 2025-05-12 | $84.22 | $90.92 | 7,019,400 | — | — |
| 2025-05-09 | $79.32 | $85.63 | 3,023,700 | — | — |
| 2025-05-08 | $79.23 | $85.54 | 3,707,500 | — | — |
| 2025-05-07 | $77.86 | $84.06 | 5,279,800 | — | — |
| 2025-05-06 | $75.92 | $81.96 | 3,216,700 | — | — |
| 2025-05-05 | $76.95 | $83.08 | 3,667,200 | — | — |
| 2025-05-02 | $76.73 | $82.84 | 4,538,900 | — | — |
| 2025-05-01 | $76.21 | $82.28 | 4,644,700 | — | — |
| 2025-04-30 | $75.43 | $81.43 | 4,848,400 | — | — |
| 2025-04-29 | $74.86 | $80.82 | 7,168,700 | — | — |
| 2025-04-28 | $74.80 | $80.75 | 7,044,300 | — | — |
| 2025-04-25 | $74.98 | $80.95 | 3,403,600 | — | — |
| 2025-04-24 | $75.74 | $81.77 | 1,802,000 | — | — |
| 2025-04-23 | $73.37 | $79.21 | 2,032,800 | — | — |
| 2025-04-22 | $72.25 | $78.00 | 2,011,000 | — | — |
| 2025-04-21 | $69.72 | $75.27 | 2,308,000 | — | — |
| 2025-04-17 | $72.04 | $77.77 | 1,891,000 | — | — |
| 2025-04-16 | $71.36 | $77.04 | 1,353,700 | — | — |
| 2025-04-15 | $72.83 | $78.63 | 1,727,500 | — | — |
| 2025-04-14 | $73.37 | $79.21 | 1,751,800 | — | — |
| 2025-04-11 | $73.00 | $78.81 | 4,559,400 | — | — |
| 2025-04-10 | $70.94 | $76.59 | 7,486,400 | — | — |
| 2025-04-09 | $73.32 | $79.16 | 7,395,500 | — | — |
| 2025-04-08 | $66.75 | $72.06 | 4,638,500 | — | — |
| 2025-04-07 | $67.94 | $73.35 | 6,227,400 | — | — |
| 2025-04-04 | $69.70 | $75.25 | 6,552,900 | — | — |
| 2025-04-03 | $73.52 | $79.37 | 4,805,000 | — | — |
| 2025-04-02 | $81.70 | $88.20 | 1,683,600 | — | — |
| 2025-04-01 | $80.61 | $87.03 | 2,016,700 | — | — |
| 2025-03-31 | $80.03 | $86.40 | 2,928,000 | — | — |
| 2025-03-28 | $79.44 | $85.76 | 1,769,100 | — | — |
| 2025-03-27 | $81.30 | $87.77 | 1,963,500 | — | — |
| 2025-03-26 | $81.38 | $87.86 | 1,782,000 | — | — |
| 2025-03-25 | $82.37 | $88.93 | 1,984,000 | — | — |
| 2025-03-24 | $82.23 | $88.78 | 3,134,500 | — | — |
| 2025-03-21 | $80.96 | $87.41 | 2,946,300 | — | — |
| 2025-03-20 | $81.67 | $88.17 | 1,473,100 | — | — |
| 2025-03-19 | $82.13 | $88.67 | 2,361,000 | — | — |
| 2025-03-18 | $81.61 | $88.11 | 1,849,600 | — | — |
| 2025-03-17 | $82.97 | $89.58 | 1,968,500 | — | — |
| 2025-03-14 | $81.87 | $88.39 | 1,923,900 | — | — |
| 2025-03-13 | $80.00 | $86.37 | 2,181,200 | — | — |
| 2025-03-12 | $81.49 | $87.98 | 2,542,800 | — | — |
| 2025-03-11 | $82.89 | $89.49 | 2,482,900 | — | — |
| 2025-03-10 | $83.52 | $90.17 | 4,090,500 | — | — |
| 2025-03-07 | $85.23 | $92.01 | 4,479,400 | — | — |
| 2025-03-06 | $84.75 | $91.50 | 3,910,600 | — | — |
| 2025-03-05 | $84.43 | $91.15 | 3,466,400 | — | — |
| 2025-03-04 | $81.45 | $87.91 | 3,079,200 | — | — |
| 2025-03-03 | $82.60 | $89.15 | 2,886,800 | — | — |
| 2025-02-28 | $84.78 | $91.51 | 3,844,800 | — | — |
| 2025-02-27 | $83.09 | $89.68 | 2,466,000 | — | — |
| 2025-02-26 | $83.36 | $89.97 | 2,033,500 | — | — |
| 2025-02-25 | $83.39 | $90.01 | 2,369,700 | — | — |
| 2025-02-24 | $82.93 | $89.51 | 2,744,900 | — | — |
| 2025-02-21 | $83.69 | $90.33 | 2,647,900 | — | — |
| 2025-02-20 | $86.77 | $93.65 | 3,180,000 | — | — |
| 2025-02-19 | $85.69 | $92.49 | 2,217,600 | — | — |
| 2025-02-18 | $86.75 | $93.63 | 3,974,800 | — | — |
| 2025-02-14 | $85.72 | $92.52 | 7,442,400 | — | — |
| 2025-02-13 | $92.55 | $99.89 | 2,619,000 | — | — |
| 2025-02-12 | $91.35 | $98.60 | 2,054,700 | — | — |
| 2025-02-11 | $92.17 | $99.48 | 1,953,900 | — | — |
| 2025-02-10 | $92.18 | $99.49 | 2,253,900 | — | — |
| 2025-02-07 | $90.95 | $98.17 | 2,379,700 | — | — |
| 2025-02-06 | $92.37 | $99.70 | 2,277,100 | — | — |
| 2025-02-05 | $92.46 | $99.80 | 1,669,100 | — | — |
| 2025-02-04 | $92.66 | $100.01 | 1,388,000 | — | — |
| 2025-02-03 | $92.51 | $99.85 | 1,830,700 | — | — |
| 2025-01-31 | $93.80 | $101.24 | 2,857,300 | — | — |
| 2025-01-30 | $94.01 | $101.47 | 2,534,900 | — | — |
| 2025-01-29 | $91.20 | $98.44 | 1,667,000 | — | — |
| 2025-01-28 | $90.94 | $98.16 | 2,561,600 | — | — |
| 2025-01-27 | $91.93 | $99.22 | 2,127,600 | — | — |
| 2025-01-24 | $93.11 | $100.50 | 1,691,500 | — | — |
| 2025-01-23 | $94.06 | $101.52 | 2,067,300 | — | — |
| 2025-01-22 | $94.23 | $101.71 | 2,400,400 | — | — |
| 2025-01-21 | $94.08 | $101.54 | 2,989,100 | — | — |
| 2025-01-17 | $91.88 | $99.17 | 2,556,800 | — | — |
| 2025-01-16 | $90.75 | $97.95 | 2,132,200 | — | — |
| 2025-01-15 | $90.53 | $97.71 | 2,139,200 | — | — |
| 2025-01-14 | $89.40 | $96.49 | 1,919,100 | — | — |
| 2025-01-13 | $88.18 | $95.18 | 2,969,300 | — | — |
| 2025-01-10 | $87.02 | $93.92 | 2,452,200 | — | — |
| 2025-01-08 | $89.23 | $96.31 | 2,441,300 | — | — |
| 2025-01-07 | $89.16 | $96.23 | 3,893,100 | — | — |
| 2025-01-06 | $91.27 | $98.51 | 1,833,700 | — | — |
| 2025-01-03 | $92.49 | $99.83 | 2,473,200 | — | — |
| 2025-01-02 | $90.52 | $97.70 | 2,149,100 | — | — |