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
- 2021-09-01 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 | $106.65 | $132.11 | 247,100 | — | — |
| 2025-12-30 | $107.56 | $133.24 | 227,700 | — | — |
| 2025-12-29 | $107.66 | $133.36 | 257,600 | — | — |
| 2025-12-26 | $108.21 | $134.04 | 166,100 | — | — |
| 2025-12-24 | $108.50 | $134.40 | 183,900 | — | — |
| 2025-12-23 | $107.56 | $133.24 | 330,000 | — | — |
| 2025-12-22 | $107.60 | $133.29 | 334,300 | — | — |
| 2025-12-19 | $107.69 | $133.40 | 1,433,400 | — | — |
| 2025-12-18 | $107.44 | $133.09 | 464,000 | — | — |
| 2025-12-17 | $106.80 | $132.30 | 678,700 | — | — |
| 2025-12-16 | $106.71 | $132.19 | 605,600 | — | — |
| 2025-12-15 | $106.19 | $131.54 | 714,500 | — | — |
| 2025-12-12 | $105.82 | $131.08 | 447,400 | — | — |
| 2025-12-11 | $105.90 | $131.18 | 512,700 | — | — |
| 2025-12-10 | $103.51 | $128.22 | 571,100 | — | — |
| 2025-12-09 | $100.66 | $124.69 | 351,200 | — | — |
| 2025-12-08 | $98.58 | $122.11 | 530,000 | — | — |
| 2025-12-05 | $98.29 | $121.76 | 488,000 | — | — |
| 2025-12-04 | $98.15 | $121.58 | 350,300 | — | — |
| 2025-12-03 | $99.97 | $122.85 | 526,400 | — | — |
| 2025-12-02 | $97.47 | $119.77 | 469,800 | — | — |
| 2025-12-01 | $97.80 | $120.18 | 523,900 | — | — |
| 2025-11-28 | $98.01 | $120.44 | 227,200 | — | — |
| 2025-11-26 | $97.85 | $120.24 | 699,900 | — | — |
| 2025-11-25 | $97.11 | $119.33 | 515,400 | — | — |
| 2025-11-24 | $94.61 | $116.26 | 1,220,000 | — | — |
| 2025-11-21 | $93.84 | $115.31 | 471,800 | — | — |
| 2025-11-20 | $91.82 | $112.83 | 390,200 | — | — |
| 2025-11-19 | $92.61 | $113.80 | 402,100 | — | — |
| 2025-11-18 | $91.45 | $112.38 | 437,000 | — | — |
| 2025-11-17 | $90.62 | $111.36 | 452,600 | — | — |
| 2025-11-14 | $94.47 | $116.09 | 419,600 | — | — |
| 2025-11-13 | $94.23 | $115.79 | 486,200 | — | — |
| 2025-11-12 | $94.62 | $116.27 | 592,100 | — | — |
| 2025-11-11 | $93.54 | $114.94 | 426,600 | — | — |
| 2025-11-10 | $93.09 | $114.39 | 498,800 | — | — |
| 2025-11-07 | $92.88 | $114.13 | 723,400 | — | — |
| 2025-11-06 | $92.13 | $113.21 | 952,900 | — | — |
| 2025-11-05 | $93.66 | $115.09 | 949,200 | — | — |
| 2025-11-04 | $100.55 | $123.56 | 728,700 | — | — |
| 2025-11-03 | $99.63 | $122.43 | 506,200 | — | — |
| 2025-10-31 | $100.81 | $123.88 | 643,600 | — | — |
| 2025-10-30 | $98.59 | $121.15 | 587,400 | — | — |
| 2025-10-29 | $97.87 | $120.26 | 524,600 | — | — |
| 2025-10-28 | $98.77 | $121.37 | 369,600 | — | — |
| 2025-10-27 | $99.86 | $122.71 | 428,800 | — | — |
| 2025-10-24 | $99.31 | $122.03 | 360,700 | — | — |
| 2025-10-23 | $97.74 | $120.11 | 267,800 | — | — |
| 2025-10-22 | $97.23 | $119.48 | 296,200 | — | — |
| 2025-10-21 | $97.93 | $120.34 | 393,500 | — | — |
| 2025-10-20 | $97.85 | $120.24 | 308,200 | — | — |
| 2025-10-17 | $96.27 | $118.30 | 338,200 | — | — |
| 2025-10-16 | $94.59 | $116.23 | 382,900 | — | — |
| 2025-10-15 | $97.88 | $120.28 | 395,100 | — | — |
| 2025-10-14 | $99.50 | $122.27 | 455,300 | — | — |
| 2025-10-13 | $95.48 | $117.33 | 482,200 | — | — |
| 2025-10-10 | $94.92 | $116.64 | 634,000 | — | — |
| 2025-10-09 | $99.99 | $122.87 | 442,000 | — | — |
| 2025-10-08 | $100.89 | $123.98 | 304,700 | — | — |
| 2025-10-07 | $100.62 | $123.64 | 410,700 | — | — |
| 2025-10-06 | $101.62 | $124.87 | 589,500 | — | — |
| 2025-10-03 | $103.82 | $127.58 | 855,200 | — | — |
| 2025-10-02 | $101.27 | $124.44 | 301,700 | — | — |
| 2025-10-01 | $101.24 | $124.41 | 373,400 | — | — |
| 2025-09-30 | $101.23 | $124.39 | 420,300 | — | — |
| 2025-09-29 | $102.06 | $125.41 | 439,400 | — | — |
| 2025-09-26 | $103.80 | $127.55 | 547,900 | — | — |
| 2025-09-25 | $102.17 | $125.55 | 480,300 | — | — |
| 2025-09-24 | $102.24 | $125.63 | 551,600 | — | — |
| 2025-09-23 | $102.18 | $125.56 | 874,100 | — | — |
| 2025-09-22 | $102.47 | $125.92 | 928,400 | — | — |
| 2025-09-19 | $100.79 | $123.85 | 3,977,700 | — | — |
| 2025-09-18 | $99.58 | $122.37 | 888,800 | — | — |
| 2025-09-17 | $96.79 | $118.94 | 1,032,700 | — | — |
| 2025-09-16 | $93.84 | $115.31 | 693,100 | — | — |
| 2025-09-15 | $96.78 | $118.93 | 633,100 | — | — |
| 2025-09-12 | $97.78 | $119.17 | 596,000 | — | — |
| 2025-09-11 | $99.02 | $120.68 | 546,400 | — | — |
| 2025-09-10 | $96.87 | $118.06 | 313,400 | — | — |
| 2025-09-09 | $96.47 | $117.57 | 381,900 | — | — |
| 2025-09-08 | $95.95 | $116.94 | 1,021,400 | — | — |
| 2025-09-05 | $95.42 | $116.29 | 449,500 | — | — |
| 2025-09-04 | $98.16 | $119.63 | 365,300 | — | — |
| 2025-09-03 | $96.70 | $117.85 | 348,900 | — | — |
| 2025-09-02 | $97.16 | $118.42 | 497,700 | — | — |
| 2025-08-29 | $98.80 | $120.41 | 395,800 | — | — |
| 2025-08-28 | $98.24 | $119.73 | 434,800 | — | — |
| 2025-08-27 | $97.85 | $119.26 | 445,300 | — | — |
| 2025-08-26 | $98.54 | $120.10 | 638,500 | — | — |
| 2025-08-25 | $97.71 | $119.09 | 458,900 | — | — |
| 2025-08-22 | $98.47 | $120.01 | 555,600 | — | — |
| 2025-08-21 | $95.44 | $116.32 | 423,300 | — | — |
| 2025-08-20 | $96.29 | $117.36 | 454,500 | — | — |
| 2025-08-19 | $95.74 | $116.68 | 518,700 | — | — |
| 2025-08-18 | $93.96 | $114.52 | 516,900 | — | — |
| 2025-08-15 | $94.44 | $115.10 | 418,300 | — | — |
| 2025-08-14 | $96.45 | $117.55 | 489,200 | — | — |
| 2025-08-13 | $96.41 | $117.50 | 542,800 | — | — |
| 2025-08-12 | $94.29 | $114.92 | 505,400 | — | — |
| 2025-08-11 | $91.55 | $111.58 | 571,300 | — | — |
| 2025-08-08 | $90.56 | $110.37 | 621,500 | — | — |
| 2025-08-07 | $88.92 | $108.37 | 881,000 | — | — |
| 2025-08-06 | $92.70 | $112.98 | 1,367,700 | — | — |
| 2025-08-05 | $86.46 | $105.37 | 1,102,000 | — | — |
| 2025-08-04 | $84.65 | $103.17 | 564,300 | — | — |
| 2025-08-01 | $84.06 | $102.45 | 660,100 | — | — |
| 2025-07-31 | $87.56 | $106.72 | 715,800 | — | — |
| 2025-07-30 | $85.97 | $104.78 | 609,600 | — | — |
| 2025-07-29 | $88.26 | $107.57 | 459,900 | — | — |
| 2025-07-28 | $87.98 | $107.23 | 418,100 | — | — |
| 2025-07-25 | $88.18 | $107.47 | 357,300 | — | — |
| 2025-07-24 | $87.62 | $106.79 | 339,600 | — | — |
| 2025-07-23 | $89.45 | $109.02 | 299,700 | — | — |
| 2025-07-22 | $88.52 | $107.89 | 499,600 | — | — |
| 2025-07-21 | $87.29 | $106.39 | 522,400 | — | — |
| 2025-07-18 | $87.50 | $106.64 | 491,000 | — | — |
| 2025-07-17 | $88.53 | $107.90 | 621,700 | — | — |
| 2025-07-16 | $86.34 | $105.23 | 561,000 | — | — |
| 2025-07-15 | $84.85 | $103.41 | 582,100 | — | — |
| 2025-07-14 | $88.08 | $107.35 | 384,200 | — | — |
| 2025-07-11 | $87.03 | $106.07 | 329,400 | — | — |
| 2025-07-10 | $87.89 | $107.12 | 553,700 | — | — |
| 2025-07-09 | $85.73 | $104.49 | 708,100 | — | — |
| 2025-07-08 | $88.91 | $108.36 | 526,600 | — | — |
| 2025-07-07 | $88.03 | $107.29 | 664,100 | — | — |
| 2025-07-03 | $88.96 | $108.42 | 255,600 | — | — |
| 2025-07-02 | $88.12 | $107.40 | 678,100 | — | — |
| 2025-07-01 | $89.26 | $108.79 | 469,700 | — | — |
| 2025-06-30 | $88.79 | $108.21 | 605,400 | — | — |
| 2025-06-27 | $89.50 | $109.08 | 781,100 | — | — |
| 2025-06-26 | $88.65 | $108.04 | 458,200 | — | — |
| 2025-06-25 | $86.57 | $105.51 | 438,300 | — | — |
| 2025-06-24 | $86.66 | $105.62 | 679,700 | — | — |
| 2025-06-23 | $84.90 | $103.47 | 482,300 | — | — |
| 2025-06-20 | $84.66 | $103.18 | 1,960,000 | — | — |
| 2025-06-18 | $85.86 | $104.64 | 719,400 | — | — |
| 2025-06-17 | $83.94 | $102.30 | 737,100 | — | — |
| 2025-06-16 | $83.74 | $102.06 | 954,900 | — | — |
| 2025-06-13 | $81.45 | $99.27 | 781,400 | — | — |
| 2025-06-12 | $82.79 | $100.90 | 788,100 | — | — |
| 2025-06-11 | $83.74 | $101.08 | 605,700 | — | — |
| 2025-06-10 | $84.23 | $101.68 | 611,700 | — | — |
| 2025-06-09 | $83.03 | $100.23 | 567,400 | — | — |
| 2025-06-06 | $83.50 | $100.79 | 671,600 | — | — |
| 2025-06-05 | $81.75 | $98.68 | 652,800 | — | — |
| 2025-06-04 | $82.61 | $99.72 | 637,800 | — | — |
| 2025-06-03 | $84.43 | $101.92 | 1,480,100 | — | — |
| 2025-06-02 | $82.64 | $99.76 | 782,900 | — | — |
| 2025-05-30 | $81.91 | $98.88 | 950,000 | — | — |
| 2025-05-29 | $82.81 | $99.96 | 482,800 | — | — |
| 2025-05-28 | $82.11 | $99.12 | 408,100 | — | — |
| 2025-05-27 | $84.18 | $101.62 | 643,700 | — | — |
| 2025-05-23 | $80.92 | $97.68 | 586,700 | — | — |
| 2025-05-22 | $81.26 | $98.09 | 636,700 | — | — |
| 2025-05-21 | $81.38 | $98.24 | 802,300 | — | — |
| 2025-05-20 | $85.04 | $102.65 | 615,700 | — | — |
| 2025-05-19 | $85.30 | $102.97 | 503,400 | — | — |
| 2025-05-16 | $85.22 | $102.87 | 750,700 | — | — |
| 2025-05-15 | $85.20 | $102.85 | 539,900 | — | — |
| 2025-05-14 | $86.19 | $104.04 | 764,100 | — | — |
| 2025-05-13 | $89.23 | $107.71 | 511,700 | — | — |
| 2025-05-12 | $87.16 | $105.21 | 591,000 | — | — |
| 2025-05-09 | $84.41 | $101.89 | 609,000 | — | — |
| 2025-05-08 | $84.84 | $102.41 | 785,700 | — | — |
| 2025-05-07 | $83.07 | $100.28 | 992,900 | — | — |
| 2025-05-06 | $81.79 | $98.73 | 442,600 | — | — |
| 2025-05-05 | $81.24 | $98.07 | 638,200 | — | — |
| 2025-05-02 | $81.62 | $98.53 | 490,700 | — | — |
| 2025-05-01 | $77.84 | $93.96 | 545,400 | — | — |
| 2025-04-30 | $77.91 | $94.05 | 576,800 | — | — |
| 2025-04-29 | $79.32 | $95.75 | 585,100 | — | — |
| 2025-04-28 | $77.87 | $94.00 | 628,400 | — | — |
| 2025-04-25 | $76.76 | $92.66 | 376,400 | — | — |
| 2025-04-24 | $76.38 | $92.20 | 611,400 | — | — |
| 2025-04-23 | $74.40 | $89.81 | 585,200 | — | — |
| 2025-04-22 | $72.76 | $87.83 | 527,000 | — | — |
| 2025-04-21 | $70.51 | $85.11 | 536,400 | — | — |
| 2025-04-17 | $72.50 | $87.52 | 551,600 | — | — |
| 2025-04-16 | $71.64 | $86.48 | 815,100 | — | — |
| 2025-04-15 | $72.87 | $87.96 | 902,700 | — | — |
| 2025-04-14 | $72.87 | $87.96 | 849,700 | — | — |
| 2025-04-11 | $72.04 | $86.96 | 828,900 | — | — |
| 2025-04-10 | $71.15 | $85.89 | 1,057,500 | — | — |
| 2025-04-09 | $77.57 | $93.64 | 1,463,900 | — | — |
| 2025-04-08 | $70.55 | $85.16 | 1,027,100 | — | — |
| 2025-04-07 | $71.18 | $85.92 | 1,345,000 | — | — |
| 2025-04-04 | $70.35 | $84.92 | 1,681,400 | — | — |
| 2025-04-03 | $76.00 | $91.74 | 1,177,300 | — | — |
| 2025-04-02 | $87.18 | $105.24 | 806,400 | — | — |
| 2025-04-01 | $84.48 | $101.98 | 954,500 | — | — |
| 2025-03-31 | $83.78 | $101.13 | 1,005,500 | — | — |
| 2025-03-28 | $83.13 | $100.35 | 713,400 | — | — |
| 2025-03-27 | $85.74 | $103.50 | 786,700 | — | — |
| 2025-03-26 | $87.65 | $105.80 | 660,800 | — | — |
| 2025-03-25 | $88.67 | $107.04 | 905,600 | — | — |
| 2025-03-24 | $88.41 | $106.72 | 1,051,200 | — | — |
| 2025-03-21 | $85.58 | $103.31 | 8,558,600 | — | — |
| 2025-03-20 | $84.29 | $101.75 | 1,326,200 | — | — |
| 2025-03-19 | $84.14 | $101.57 | 1,324,700 | — | — |
| 2025-03-18 | $82.65 | $99.77 | 891,000 | — | — |
| 2025-03-17 | $83.36 | $100.63 | 1,697,000 | — | — |
| 2025-03-14 | $82.76 | $99.90 | 755,900 | — | — |
| 2025-03-13 | $79.36 | $95.80 | 1,009,200 | — | — |
| 2025-03-12 | $80.54 | $97.22 | 1,289,200 | — | — |
| 2025-03-11 | $81.14 | $97.95 | 935,000 | — | — |
| 2025-03-10 | $81.19 | $97.04 | 1,092,200 | — | — |
| 2025-03-07 | $84.48 | $100.97 | 799,400 | — | — |
| 2025-03-06 | $83.32 | $99.59 | 868,700 | — | — |
| 2025-03-05 | $87.63 | $104.74 | 858,000 | — | — |
| 2025-03-04 | $84.38 | $100.85 | 1,100,100 | — | — |
| 2025-03-03 | $88.57 | $105.86 | 1,405,500 | — | — |
| 2025-02-28 | $91.63 | $109.52 | 1,118,500 | — | — |
| 2025-02-27 | $88.71 | $106.03 | 799,500 | — | — |
| 2025-02-26 | $87.13 | $104.14 | 828,200 | — | — |
| 2025-02-25 | $84.87 | $101.44 | 928,500 | — | — |
| 2025-02-24 | $83.62 | $99.95 | 997,000 | — | — |
| 2025-02-21 | $81.70 | $97.65 | 1,357,500 | — | — |
| 2025-02-20 | $85.39 | $102.06 | 1,248,000 | — | — |
| 2025-02-19 | $93.58 | $111.85 | 964,700 | — | — |
| 2025-02-18 | $97.88 | $116.99 | 750,700 | — | — |
| 2025-02-14 | $96.66 | $115.53 | 638,200 | — | — |
| 2025-02-13 | $92.90 | $111.04 | 471,100 | — | — |
| 2025-02-12 | $91.66 | $109.55 | 436,400 | — | — |
| 2025-02-11 | $92.13 | $110.12 | 354,000 | — | — |
| 2025-02-10 | $92.93 | $111.07 | 429,200 | — | — |
| 2025-02-07 | $93.27 | $111.48 | 463,200 | — | — |
| 2025-02-06 | $92.70 | $110.80 | 367,700 | — | — |
| 2025-02-05 | $91.86 | $109.79 | 505,100 | — | — |
| 2025-02-04 | $91.09 | $108.87 | 455,600 | — | — |
| 2025-02-03 | $90.79 | $108.52 | 422,100 | — | — |
| 2025-01-31 | $94.24 | $112.64 | 501,100 | — | — |
| 2025-01-30 | $96.75 | $115.64 | 425,200 | — | — |
| 2025-01-29 | $96.44 | $115.27 | 510,600 | — | — |
| 2025-01-28 | $95.28 | $113.88 | 547,800 | — | — |
| 2025-01-27 | $93.57 | $111.84 | 570,500 | — | — |
| 2025-01-24 | $93.06 | $111.23 | 478,700 | — | — |
| 2025-01-23 | $95.22 | $113.81 | 548,400 | — | — |
| 2025-01-22 | $95.14 | $113.71 | 418,600 | — | — |
| 2025-01-21 | $95.69 | $114.37 | 680,400 | — | — |
| 2025-01-17 | $92.58 | $110.65 | 444,800 | — | — |
| 2025-01-16 | $92.43 | $110.48 | 488,200 | — | — |
| 2025-01-15 | $92.19 | $110.19 | 490,100 | — | — |
| 2025-01-14 | $88.75 | $106.08 | 650,700 | — | — |
| 2025-01-13 | $85.45 | $102.13 | 620,100 | — | — |
| 2025-01-10 | $84.55 | $101.06 | 622,300 | — | — |
| 2025-01-08 | $88.61 | $105.91 | 696,800 | — | — |
| 2025-01-07 | $89.86 | $107.40 | 642,500 | — | — |
| 2025-01-06 | $89.95 | $107.51 | 613,500 | — | — |
| 2025-01-03 | $89.36 | $106.81 | 471,300 | — | — |
| 2025-01-02 | $87.77 | $104.91 | 593,000 | — | — |