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
- 2024-01-19 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 | $78.13 | $83.18 | 310,900 | — | — |
| 2025-12-30 | $79.05 | $84.16 | 502,600 | — | — |
| 2025-12-29 | $79.08 | $84.19 | 410,900 | — | — |
| 2025-12-26 | $78.65 | $83.74 | 221,400 | — | — |
| 2025-12-24 | $78.41 | $83.48 | 119,300 | — | — |
| 2025-12-23 | $78.36 | $83.43 | 233,700 | — | — |
| 2025-12-22 | $78.69 | $83.78 | 357,700 | — | — |
| 2025-12-19 | $77.55 | $82.57 | 287,700 | — | — |
| 2025-12-18 | $78.33 | $83.40 | 405,100 | — | — |
| 2025-12-17 | $78.81 | $83.90 | 572,300 | — | — |
| 2025-12-16 | $77.89 | $82.93 | 568,300 | — | — |
| 2025-12-15 | $76.43 | $81.38 | 505,900 | — | — |
| 2025-12-12 | $76.67 | $81.63 | 565,100 | — | — |
| 2025-12-11 | $76.77 | $81.74 | 645,400 | — | — |
| 2025-12-10 | $75.33 | $80.20 | 450,600 | — | — |
| 2025-12-09 | $73.51 | $78.26 | 476,800 | — | — |
| 2025-12-08 | $74.43 | $79.24 | 345,400 | — | — |
| 2025-12-05 | $76.42 | $81.36 | 402,900 | — | — |
| 2025-12-04 | $77.14 | $82.13 | 247,400 | — | — |
| 2025-12-03 | $78.07 | $83.12 | 246,900 | — | — |
| 2025-12-02 | $77.36 | $82.36 | 530,200 | — | — |
| 2025-12-01 | $77.16 | $82.15 | 567,300 | — | — |
| 2025-11-28 | $77.31 | $82.31 | 612,500 | — | — |
| 2025-11-26 | $74.00 | $78.79 | 689,900 | — | — |
| 2025-11-25 | $74.44 | $79.25 | 584,800 | — | — |
| 2025-11-24 | $71.77 | $76.41 | 741,600 | — | — |
| 2025-11-21 | $70.89 | $75.47 | 619,600 | — | — |
| 2025-11-20 | $71.44 | $76.06 | 942,500 | — | — |
| 2025-11-19 | $72.79 | $77.50 | 560,400 | — | — |
| 2025-11-18 | $72.81 | $77.52 | 371,500 | — | — |
| 2025-11-17 | $72.58 | $77.27 | 512,500 | — | — |
| 2025-11-14 | $73.76 | $78.53 | 407,100 | — | — |
| 2025-11-13 | $74.65 | $79.48 | 805,200 | — | — |
| 2025-11-12 | $75.09 | $79.95 | 495,200 | — | — |
| 2025-11-11 | $75.00 | $79.85 | 345,700 | — | — |
| 2025-11-10 | $73.65 | $78.41 | 892,600 | — | — |
| 2025-11-07 | $71.29 | $75.90 | 698,600 | — | — |
| 2025-11-06 | $71.78 | $76.42 | 486,300 | — | — |
| 2025-11-05 | $73.63 | $78.39 | 478,800 | — | — |
| 2025-11-04 | $73.49 | $78.24 | 518,600 | — | — |
| 2025-11-03 | $75.06 | $79.91 | 330,800 | — | — |
| 2025-10-31 | $74.79 | $79.63 | 494,700 | — | — |
| 2025-10-30 | $73.01 | $77.73 | 337,600 | — | — |
| 2025-10-29 | $75.00 | $79.85 | 659,000 | — | — |
| 2025-10-28 | $74.97 | $79.82 | 702,100 | — | — |
| 2025-10-27 | $76.80 | $81.77 | 628,100 | — | — |
| 2025-10-24 | $75.10 | $79.96 | 385,800 | — | — |
| 2025-10-23 | $74.52 | $79.34 | 314,000 | — | — |
| 2025-10-22 | $74.59 | $79.41 | 476,100 | — | — |
| 2025-10-21 | $74.58 | $79.40 | 527,700 | — | — |
| 2025-10-20 | $74.85 | $79.69 | 620,000 | — | — |
| 2025-10-17 | $73.32 | $78.06 | 825,100 | — | — |
| 2025-10-16 | $73.92 | $78.70 | 1,128,400 | — | — |
| 2025-10-15 | $74.60 | $79.42 | 1,627,400 | — | — |
| 2025-10-14 | $74.36 | $79.17 | 571,900 | — | — |
| 2025-10-13 | $75.18 | $80.04 | 670,300 | — | — |
| 2025-10-10 | $73.72 | $78.49 | 723,200 | — | — |
| 2025-10-09 | $75.70 | $80.60 | 1,120,800 | — | — |
| 2025-10-08 | $77.24 | $82.24 | 2,219,600 | — | — |
| 2025-10-07 | $76.85 | $81.82 | 963,100 | — | — |
| 2025-10-06 | $77.61 | $82.63 | 527,600 | — | — |
| 2025-10-03 | $79.98 | $85.15 | 632,200 | — | — |
| 2025-10-02 | $79.08 | $84.19 | 716,000 | — | — |
| 2025-10-01 | $79.60 | $84.75 | 725,000 | — | — |
| 2025-09-30 | $81.68 | $86.96 | 572,100 | — | — |
| 2025-09-29 | $81.82 | $87.11 | 492,200 | — | — |
| 2025-09-26 | $84.00 | $89.43 | 410,500 | — | — |
| 2025-09-25 | $84.00 | $89.43 | 260,100 | — | — |
| 2025-09-24 | $84.38 | $89.84 | 491,300 | — | — |
| 2025-09-23 | $84.56 | $90.02 | 405,200 | — | — |
| 2025-09-22 | $86.26 | $91.84 | 641,100 | — | — |
| 2025-09-19 | $88.00 | $93.69 | 254,100 | — | — |
| 2025-09-18 | $90.08 | $95.91 | 628,500 | — | — |
| 2025-09-17 | $89.14 | $94.91 | 408,200 | — | — |
| 2025-09-16 | $84.73 | $90.21 | 460,400 | — | — |
| 2025-09-15 | $84.61 | $90.08 | 299,700 | — | — |
| 2025-09-12 | $84.41 | $89.87 | 265,800 | — | — |
| 2025-09-11 | $84.91 | $90.40 | 630,700 | — | — |
| 2025-09-10 | $85.06 | $90.56 | 864,300 | — | — |
| 2025-09-09 | $87.24 | $92.88 | 304,500 | — | — |
| 2025-09-08 | $86.96 | $92.58 | 285,000 | — | — |
| 2025-09-05 | $88.62 | $94.35 | 281,700 | — | — |
| 2025-09-04 | $91.09 | $96.98 | 155,300 | — | — |
| 2025-09-03 | $90.17 | $96.00 | 238,700 | — | — |
| 2025-09-02 | $91.01 | $96.90 | 537,200 | — | — |
| 2025-08-29 | $93.96 | $100.04 | 180,300 | — | — |
| 2025-08-28 | $93.00 | $99.01 | 263,700 | — | — |
| 2025-08-27 | $92.48 | $98.46 | 210,400 | — | — |
| 2025-08-26 | $91.33 | $97.24 | 483,800 | — | — |
| 2025-08-25 | $92.52 | $98.50 | 116,700 | — | — |
| 2025-08-22 | $92.54 | $98.53 | 145,100 | — | — |
| 2025-08-21 | $91.38 | $97.29 | 174,200 | — | — |
| 2025-08-20 | $90.31 | $96.15 | 242,500 | — | — |
| 2025-08-19 | $94.07 | $100.15 | 244,900 | — | — |
| 2025-08-18 | $93.67 | $99.73 | 391,900 | — | — |
| 2025-08-15 | $95.24 | $101.40 | 204,800 | — | — |
| 2025-08-14 | $95.91 | $102.11 | 264,400 | — | — |
| 2025-08-13 | $97.71 | $104.03 | 266,100 | — | — |
| 2025-08-12 | $97.17 | $103.45 | 312,300 | — | — |
| 2025-08-11 | $95.83 | $102.03 | 481,200 | — | — |
| 2025-08-08 | $94.96 | $101.10 | 598,700 | — | — |
| 2025-08-07 | $91.77 | $97.71 | 612,000 | — | — |
| 2025-08-06 | $88.77 | $94.51 | 326,100 | — | — |
| 2025-08-05 | $89.11 | $94.87 | 395,400 | — | — |
| 2025-08-04 | $86.67 | $92.28 | 688,200 | — | — |
| 2025-08-01 | $76.16 | $81.09 | 468,900 | — | — |
| 2025-07-31 | $78.90 | $84.00 | 623,100 | — | — |
| 2025-07-30 | $81.98 | $87.28 | 498,400 | — | — |
| 2025-07-29 | $85.96 | $91.52 | 309,000 | — | — |
| 2025-07-28 | $85.89 | $91.45 | 190,800 | — | — |
| 2025-07-25 | $85.00 | $90.50 | 123,600 | — | — |
| 2025-07-24 | $85.68 | $91.22 | 249,500 | — | — |
| 2025-07-23 | $89.10 | $94.86 | 147,000 | — | — |
| 2025-07-22 | $87.44 | $93.10 | 232,100 | — | — |
| 2025-07-21 | $87.80 | $93.48 | 222,600 | — | — |
| 2025-07-18 | $85.96 | $91.51 | 178,700 | — | — |
| 2025-07-17 | $86.63 | $92.23 | 194,700 | — | — |
| 2025-07-16 | $85.02 | $90.52 | 213,500 | — | — |
| 2025-07-15 | $84.08 | $89.52 | 637,600 | — | — |
| 2025-07-14 | $80.87 | $86.10 | 189,900 | — | — |
| 2025-07-11 | $81.47 | $86.74 | 171,000 | — | — |
| 2025-07-10 | $83.37 | $88.76 | 221,600 | — | — |
| 2025-07-09 | $82.85 | $88.20 | 192,200 | — | — |
| 2025-07-08 | $83.58 | $88.99 | 488,200 | — | — |
| 2025-07-07 | $82.50 | $87.84 | 234,600 | — | — |
| 2025-07-03 | $84.64 | $90.11 | 119,300 | — | — |
| 2025-07-02 | $84.38 | $89.84 | 159,500 | — | — |
| 2025-07-01 | $84.43 | $89.89 | 270,400 | — | — |
| 2025-06-30 | $84.89 | $90.38 | 260,700 | — | — |
| 2025-06-27 | $86.17 | $91.74 | 382,500 | — | — |
| 2025-06-26 | $83.61 | $89.02 | 326,100 | — | — |
| 2025-06-25 | $82.14 | $87.45 | 311,600 | — | — |
| 2025-06-24 | $81.54 | $86.81 | 350,700 | — | — |
| 2025-06-23 | $79.72 | $84.88 | 367,200 | — | — |
| 2025-06-20 | $81.20 | $86.45 | 610,900 | — | — |
| 2025-06-18 | $82.95 | $88.31 | 425,100 | — | — |
| 2025-06-17 | $84.96 | $90.46 | 267,800 | — | — |
| 2025-06-16 | $86.40 | $91.99 | 145,300 | — | — |
| 2025-06-13 | $86.03 | $91.59 | 201,300 | — | — |
| 2025-06-12 | $88.22 | $93.93 | 396,600 | — | — |
| 2025-06-11 | $87.03 | $92.66 | 238,600 | — | — |
| 2025-06-10 | $87.26 | $92.90 | 284,700 | — | — |
| 2025-06-09 | $85.62 | $91.16 | 251,500 | — | — |
| 2025-06-06 | $85.93 | $91.49 | 223,200 | — | — |
| 2025-06-05 | $84.79 | $90.27 | 199,300 | — | — |
| 2025-06-04 | $83.06 | $88.43 | 139,400 | — | — |
| 2025-06-03 | $82.56 | $87.90 | 143,700 | — | — |
| 2025-06-02 | $82.79 | $88.15 | 187,300 | — | — |
| 2025-05-30 | $79.76 | $84.92 | 418,900 | — | — |
| 2025-05-29 | $81.19 | $86.44 | 267,300 | — | — |
| 2025-05-28 | $81.76 | $87.05 | 207,400 | — | — |
| 2025-05-27 | $82.51 | $87.85 | 250,100 | — | — |
| 2025-05-23 | $80.69 | $85.91 | 156,000 | — | — |
| 2025-05-22 | $80.91 | $86.14 | 314,600 | — | — |
| 2025-05-21 | $80.85 | $86.08 | 224,600 | — | — |
| 2025-05-20 | $82.30 | $87.62 | 517,700 | — | — |
| 2025-05-19 | $85.51 | $91.04 | 273,000 | — | — |
| 2025-05-16 | $83.42 | $88.82 | 315,800 | — | — |
| 2025-05-15 | $82.04 | $87.35 | 257,300 | — | — |
| 2025-05-14 | $82.05 | $87.36 | 592,200 | — | — |
| 2025-05-13 | $80.74 | $85.96 | 673,000 | — | — |
| 2025-05-12 | $83.20 | $88.58 | 993,800 | — | — |
| 2025-05-09 | $90.11 | $95.94 | 277,300 | — | — |
| 2025-05-08 | $92.15 | $98.11 | 294,600 | — | — |
| 2025-05-07 | $90.86 | $96.74 | 280,400 | — | — |
| 2025-05-06 | $89.19 | $94.96 | 193,700 | — | — |
| 2025-05-05 | $90.36 | $96.20 | 135,400 | — | — |
| 2025-05-02 | $90.26 | $96.10 | 125,900 | — | — |
| 2025-05-01 | $89.15 | $94.92 | 255,600 | — | — |
| 2025-04-30 | $87.89 | $93.57 | 189,600 | — | — |
| 2025-04-29 | $88.22 | $93.93 | 190,100 | — | — |
| 2025-04-28 | $89.26 | $95.03 | 283,400 | — | — |
| 2025-04-25 | $89.66 | $95.46 | 239,700 | — | — |
| 2025-04-24 | $88.38 | $94.10 | 145,900 | — | — |
| 2025-04-23 | $88.37 | $94.09 | 321,200 | — | — |
| 2025-04-22 | $84.92 | $90.41 | 198,000 | — | — |
| 2025-04-21 | $82.02 | $87.32 | 171,000 | — | — |
| 2025-04-17 | $85.58 | $91.11 | 329,300 | — | — |
| 2025-04-16 | $82.59 | $87.93 | 258,100 | — | — |
| 2025-04-15 | $86.25 | $91.83 | 414,300 | — | — |
| 2025-04-14 | $86.17 | $91.74 | 235,100 | — | — |
| 2025-04-11 | $83.95 | $89.38 | 255,500 | — | — |
| 2025-04-10 | $83.38 | $88.77 | 355,900 | — | — |
| 2025-04-09 | $88.40 | $94.12 | 680,800 | — | — |
| 2025-04-08 | $81.23 | $86.48 | 843,300 | — | — |
| 2025-04-07 | $83.28 | $88.67 | 470,600 | — | — |
| 2025-04-04 | $83.12 | $88.50 | 374,200 | — | — |
| 2025-04-03 | $90.43 | $96.28 | 314,800 | — | — |
| 2025-04-02 | $94.54 | $100.65 | 166,500 | — | — |
| 2025-04-01 | $94.33 | $100.43 | 222,600 | — | — |
| 2025-03-31 | $92.85 | $98.86 | 307,000 | — | — |
| 2025-03-28 | $94.04 | $100.12 | 332,400 | — | — |
| 2025-03-27 | $92.81 | $98.81 | 178,700 | — | — |
| 2025-03-26 | $94.25 | $100.35 | 166,700 | — | — |
| 2025-03-25 | $96.26 | $102.49 | 212,900 | — | — |
| 2025-03-24 | $96.40 | $102.63 | 198,300 | — | — |
| 2025-03-21 | $94.98 | $101.12 | 292,100 | — | — |
| 2025-03-20 | $95.81 | $102.01 | 141,100 | — | — |
| 2025-03-19 | $96.31 | $102.53 | 353,900 | — | — |
| 2025-03-18 | $96.94 | $103.21 | 184,400 | — | — |
| 2025-03-17 | $99.59 | $106.03 | 619,600 | — | — |
| 2025-03-14 | $95.62 | $101.80 | 247,700 | — | — |
| 2025-03-13 | $94.99 | $101.13 | 282,200 | — | — |
| 2025-03-12 | $95.17 | $101.33 | 536,500 | — | — |
| 2025-03-11 | $97.59 | $103.90 | 640,900 | — | — |
| 2025-03-10 | $97.50 | $103.81 | 532,100 | — | — |
| 2025-03-07 | $101.53 | $108.10 | 394,000 | — | — |
| 2025-03-06 | $100.82 | $107.34 | 245,800 | — | — |
| 2025-03-05 | $102.27 | $108.88 | 223,500 | — | — |
| 2025-03-04 | $102.79 | $109.44 | 389,400 | — | — |
| 2025-03-03 | $103.10 | $109.77 | 757,800 | — | — |
| 2025-02-28 | $104.74 | $111.51 | 464,000 | — | — |
| 2025-02-27 | $103.88 | $110.60 | 426,100 | — | — |
| 2025-02-26 | $103.33 | $110.01 | 278,600 | — | — |
| 2025-02-25 | $103.13 | $109.80 | 483,500 | — | — |
| 2025-02-24 | $103.00 | $109.66 | 610,400 | — | — |
| 2025-02-21 | $102.15 | $108.76 | 272,500 | — | — |
| 2025-02-20 | $104.00 | $110.73 | 557,900 | — | — |
| 2025-02-19 | $104.22 | $110.96 | 464,000 | — | — |
| 2025-02-18 | $109.65 | $116.74 | 497,400 | — | — |
| 2025-02-14 | $109.19 | $116.25 | 470,400 | — | — |
| 2025-02-13 | $109.23 | $116.29 | 492,100 | — | — |
| 2025-02-12 | $102.62 | $109.26 | 379,100 | — | — |
| 2025-02-11 | $95.49 | $101.67 | 381,400 | — | — |
| 2025-02-10 | $96.84 | $103.10 | 271,700 | — | — |
| 2025-02-07 | $97.04 | $103.32 | 172,300 | — | — |
| 2025-02-06 | $98.00 | $104.34 | 271,900 | — | — |
| 2025-02-05 | $97.68 | $104.00 | 328,500 | — | — |
| 2025-02-04 | $97.50 | $103.81 | 180,200 | — | — |
| 2025-02-03 | $95.67 | $101.86 | 252,900 | — | — |
| 2025-01-31 | $95.10 | $101.25 | 266,800 | — | — |
| 2025-01-30 | $97.79 | $104.11 | 155,300 | — | — |
| 2025-01-29 | $96.78 | $103.04 | 230,500 | — | — |
| 2025-01-28 | $97.85 | $104.18 | 110,700 | — | — |
| 2025-01-27 | $96.88 | $103.15 | 328,600 | — | — |
| 2025-01-24 | $94.74 | $100.87 | 185,200 | — | — |
| 2025-01-23 | $95.69 | $101.88 | 209,800 | — | — |
| 2025-01-22 | $94.78 | $100.91 | 251,200 | — | — |
| 2025-01-21 | $95.53 | $101.71 | 287,700 | — | — |
| 2025-01-17 | $92.87 | $98.88 | 166,500 | — | — |
| 2025-01-16 | $91.83 | $97.77 | 145,900 | — | — |
| 2025-01-15 | $92.00 | $97.95 | 245,400 | — | — |
| 2025-01-14 | $90.42 | $96.27 | 245,100 | — | — |
| 2025-01-13 | $91.50 | $97.42 | 417,500 | — | — |
| 2025-01-10 | $91.63 | $97.56 | 278,600 | — | — |
| 2025-01-08 | $95.70 | $101.89 | 96,300 | — | — |
| 2025-01-07 | $95.51 | $101.69 | 194,400 | — | — |
| 2025-01-06 | $97.69 | $104.01 | 149,800 | — | — |
| 2025-01-03 | $98.87 | $105.26 | 69,100 | — | — |
| 2025-01-02 | $99.60 | $106.04 | 190,900 | — | — |