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
- 2009-11-09 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 | $114.60 | $145.19 | 333,200 | — | — |
| 2025-12-30 | $116.33 | $147.38 | 283,400 | — | — |
| 2025-12-29 | $116.46 | $147.55 | 248,400 | — | — |
| 2025-12-26 | $116.90 | $148.11 | 216,300 | — | — |
| 2025-12-24 | $116.55 | $147.66 | 199,100 | — | — |
| 2025-12-23 | $117.06 | $148.31 | 460,400 | — | — |
| 2025-12-22 | $117.92 | $149.40 | 575,800 | — | — |
| 2025-12-19 | $118.82 | $150.54 | 1,694,900 | — | — |
| 2025-12-18 | $117.22 | $148.51 | 739,900 | — | — |
| 2025-12-17 | $116.54 | $147.65 | 699,400 | — | — |
| 2025-12-16 | $115.51 | $146.35 | 806,100 | — | — |
| 2025-12-15 | $116.07 | $147.05 | 979,700 | — | — |
| 2025-12-12 | $113.64 | $143.98 | 614,200 | — | — |
| 2025-12-11 | $113.46 | $143.75 | 968,200 | — | — |
| 2025-12-10 | $111.49 | $141.25 | 853,800 | — | — |
| 2025-12-09 | $106.53 | $133.99 | 581,000 | — | — |
| 2025-12-08 | $105.43 | $132.61 | 783,100 | — | — |
| 2025-12-05 | $107.78 | $135.56 | 473,200 | — | — |
| 2025-12-04 | $108.94 | $137.02 | 891,000 | — | — |
| 2025-12-03 | $109.29 | $137.46 | 807,400 | — | — |
| 2025-12-02 | $107.86 | $135.67 | 1,126,400 | — | — |
| 2025-12-01 | $108.22 | $136.12 | 794,900 | — | — |
| 2025-11-28 | $107.36 | $135.04 | 768,300 | — | — |
| 2025-11-26 | $107.77 | $135.55 | 565,900 | — | — |
| 2025-11-25 | $108.34 | $136.27 | 428,400 | — | — |
| 2025-11-24 | $104.88 | $131.92 | 545,600 | — | — |
| 2025-11-21 | $104.15 | $131.00 | 602,700 | — | — |
| 2025-11-20 | $99.28 | $124.87 | 459,600 | — | — |
| 2025-11-19 | $102.71 | $129.19 | 367,800 | — | — |
| 2025-11-18 | $102.58 | $129.02 | 851,100 | — | — |
| 2025-11-17 | $101.88 | $128.14 | 607,800 | — | — |
| 2025-11-14 | $106.03 | $133.36 | 712,800 | — | — |
| 2025-11-13 | $107.72 | $135.49 | 601,400 | — | — |
| 2025-11-12 | $109.57 | $137.82 | 466,400 | — | — |
| 2025-11-11 | $109.43 | $137.64 | 402,000 | — | — |
| 2025-11-10 | $108.10 | $135.97 | 848,900 | — | — |
| 2025-11-07 | $110.13 | $138.52 | 582,000 | — | — |
| 2025-11-06 | $108.41 | $136.36 | 702,000 | — | — |
| 2025-11-05 | $109.14 | $137.28 | 770,900 | — | — |
| 2025-11-04 | $106.66 | $134.16 | 857,100 | — | — |
| 2025-11-03 | $108.20 | $136.09 | 1,037,300 | — | — |
| 2025-10-31 | $104.65 | $131.63 | 1,074,300 | — | — |
| 2025-10-30 | $103.52 | $130.21 | 941,100 | — | — |
| 2025-10-29 | $104.08 | $130.91 | 915,000 | — | — |
| 2025-10-28 | $103.17 | $129.77 | 450,700 | — | — |
| 2025-10-27 | $101.74 | $127.97 | 505,100 | — | — |
| 2025-10-24 | $101.91 | $128.18 | 452,600 | — | — |
| 2025-10-23 | $100.76 | $126.74 | 410,300 | — | — |
| 2025-10-22 | $100.11 | $125.92 | 325,200 | — | — |
| 2025-10-21 | $100.94 | $126.96 | 510,200 | — | — |
| 2025-10-20 | $99.06 | $124.60 | 465,600 | — | — |
| 2025-10-17 | $99.46 | $125.10 | 596,500 | — | — |
| 2025-10-16 | $100.44 | $126.33 | 534,800 | — | — |
| 2025-10-15 | $100.26 | $126.11 | 466,500 | — | — |
| 2025-10-14 | $99.85 | $125.59 | 605,300 | — | — |
| 2025-10-13 | $97.84 | $123.06 | 532,000 | — | — |
| 2025-10-10 | $96.78 | $121.73 | 532,500 | — | — |
| 2025-10-09 | $98.87 | $124.36 | 620,700 | — | — |
| 2025-10-08 | $100.92 | $126.94 | 445,200 | — | — |
| 2025-10-07 | $99.39 | $125.01 | 525,900 | — | — |
| 2025-10-06 | $102.92 | $129.45 | 448,300 | — | — |
| 2025-10-03 | $103.99 | $130.80 | 606,800 | — | — |
| 2025-10-02 | $102.50 | $128.92 | 694,000 | — | — |
| 2025-10-01 | $101.25 | $127.35 | 743,000 | — | — |
| 2025-09-30 | $100.61 | $126.55 | 697,600 | — | — |
| 2025-09-29 | $100.10 | $125.90 | 652,400 | — | — |
| 2025-09-26 | $101.44 | $127.59 | 887,400 | — | — |
| 2025-09-25 | $100.26 | $126.11 | 1,310,900 | — | — |
| 2025-09-24 | $101.68 | $127.89 | 843,500 | — | — |
| 2025-09-23 | $103.09 | $129.67 | 817,600 | — | — |
| 2025-09-22 | $103.07 | $129.64 | 619,200 | — | — |
| 2025-09-19 | $105.34 | $132.50 | 1,506,100 | — | — |
| 2025-09-18 | $107.35 | $135.02 | 526,500 | — | — |
| 2025-09-17 | $105.88 | $133.17 | 704,200 | — | — |
| 2025-09-16 | $105.19 | $132.31 | 1,040,500 | — | — |
| 2025-09-15 | $105.31 | $132.46 | 590,300 | — | — |
| 2025-09-12 | $105.63 | $132.86 | 838,900 | — | — |
| 2025-09-11 | $109.18 | $137.33 | 1,057,800 | — | — |
| 2025-09-10 | $108.33 | $136.26 | 693,200 | — | — |
| 2025-09-09 | $111.05 | $139.68 | 683,800 | — | — |
| 2025-09-08 | $112.75 | $141.82 | 613,200 | — | — |
| 2025-09-05 | $111.05 | $139.68 | 388,100 | — | — |
| 2025-09-04 | $110.37 | $138.82 | 467,000 | — | — |
| 2025-09-03 | $108.44 | $136.39 | 829,600 | — | — |
| 2025-09-02 | $110.02 | $137.41 | 610,700 | — | — |
| 2025-08-29 | $110.00 | $137.39 | 425,000 | — | — |
| 2025-08-28 | $109.63 | $136.93 | 391,000 | — | — |
| 2025-08-27 | $110.04 | $137.44 | 555,300 | — | — |
| 2025-08-26 | $109.67 | $136.98 | 500,900 | — | — |
| 2025-08-25 | $109.63 | $136.93 | 691,900 | — | — |
| 2025-08-22 | $108.57 | $135.60 | 543,900 | — | — |
| 2025-08-21 | $103.09 | $128.76 | 298,300 | — | — |
| 2025-08-20 | $103.05 | $128.71 | 366,900 | — | — |
| 2025-08-19 | $103.07 | $128.73 | 346,200 | — | — |
| 2025-08-18 | $102.54 | $128.07 | 487,600 | — | — |
| 2025-08-15 | $102.42 | $127.92 | 403,300 | — | — |
| 2025-08-14 | $103.32 | $129.05 | 571,700 | — | — |
| 2025-08-13 | $103.23 | $128.93 | 462,500 | — | — |
| 2025-08-12 | $100.00 | $124.90 | 657,800 | — | — |
| 2025-08-11 | $95.67 | $119.49 | 615,300 | — | — |
| 2025-08-08 | $95.89 | $119.77 | 533,100 | — | — |
| 2025-08-07 | $96.02 | $119.93 | 509,400 | — | — |
| 2025-08-06 | $95.20 | $118.90 | 506,700 | — | — |
| 2025-08-05 | $94.67 | $118.24 | 428,300 | — | — |
| 2025-08-04 | $92.93 | $116.07 | 559,900 | — | — |
| 2025-08-01 | $93.06 | $116.23 | 531,000 | — | — |
| 2025-07-31 | $94.29 | $117.77 | 880,000 | — | — |
| 2025-07-30 | $94.26 | $117.73 | 788,100 | — | — |
| 2025-07-29 | $96.65 | $120.71 | 843,800 | — | — |
| 2025-07-28 | $98.89 | $123.51 | 1,083,000 | — | — |
| 2025-07-25 | $99.39 | $124.14 | 1,671,400 | — | — |
| 2025-07-24 | $108.14 | $135.07 | 1,012,400 | — | — |
| 2025-07-23 | $108.79 | $135.88 | 687,000 | — | — |
| 2025-07-22 | $105.81 | $132.16 | 800,700 | — | — |
| 2025-07-21 | $105.51 | $131.78 | 809,000 | — | — |
| 2025-07-18 | $104.00 | $129.89 | 493,800 | — | — |
| 2025-07-17 | $105.86 | $132.22 | 571,000 | — | — |
| 2025-07-16 | $106.51 | $133.03 | 468,400 | — | — |
| 2025-07-15 | $105.25 | $131.46 | 419,600 | — | — |
| 2025-07-14 | $107.18 | $133.87 | 388,200 | — | — |
| 2025-07-11 | $106.57 | $133.10 | 510,800 | — | — |
| 2025-07-10 | $107.67 | $134.48 | 594,000 | — | — |
| 2025-07-09 | $107.35 | $134.08 | 592,800 | — | — |
| 2025-07-08 | $106.00 | $132.39 | 1,290,600 | — | — |
| 2025-07-07 | $102.70 | $128.27 | 672,700 | — | — |
| 2025-07-03 | $103.58 | $129.37 | 329,000 | — | — |
| 2025-07-02 | $103.20 | $128.90 | 703,000 | — | — |
| 2025-07-01 | $100.65 | $125.71 | 823,000 | — | — |
| 2025-06-30 | $94.98 | $118.63 | 995,000 | — | — |
| 2025-06-27 | $94.32 | $117.80 | 802,800 | — | — |
| 2025-06-26 | $94.03 | $117.44 | 455,600 | — | — |
| 2025-06-25 | $92.76 | $115.86 | 413,600 | — | — |
| 2025-06-24 | $92.49 | $115.52 | 450,700 | — | — |
| 2025-06-23 | $91.03 | $113.70 | 530,100 | — | — |
| 2025-06-20 | $91.05 | $113.72 | 942,100 | — | — |
| 2025-06-18 | $91.26 | $113.98 | 741,200 | — | — |
| 2025-06-17 | $90.65 | $113.22 | 748,100 | — | — |
| 2025-06-16 | $92.58 | $115.63 | 735,100 | — | — |
| 2025-06-13 | $90.52 | $113.06 | 829,600 | — | — |
| 2025-06-12 | $93.51 | $116.79 | 624,500 | — | — |
| 2025-06-11 | $94.00 | $117.40 | 1,363,700 | — | — |
| 2025-06-10 | $95.23 | $118.94 | 909,200 | — | — |
| 2025-06-09 | $90.40 | $112.91 | 811,500 | — | — |
| 2025-06-06 | $88.47 | $110.50 | 641,100 | — | — |
| 2025-06-05 | $87.30 | $109.04 | 728,300 | — | — |
| 2025-06-04 | $88.23 | $109.24 | 633,900 | — | — |
| 2025-06-03 | $89.38 | $110.66 | 620,800 | — | — |
| 2025-06-02 | $87.47 | $108.30 | 761,600 | — | — |
| 2025-05-30 | $90.42 | $111.95 | 839,000 | — | — |
| 2025-05-29 | $91.21 | $112.93 | 676,800 | — | — |
| 2025-05-28 | $89.96 | $111.38 | 705,700 | — | — |
| 2025-05-27 | $92.10 | $114.03 | 648,700 | — | — |
| 2025-05-23 | $89.16 | $110.39 | 694,900 | — | — |
| 2025-05-22 | $90.54 | $112.10 | 729,300 | — | — |
| 2025-05-21 | $91.14 | $112.84 | 548,100 | — | — |
| 2025-05-20 | $93.94 | $116.31 | 379,800 | — | — |
| 2025-05-19 | $94.10 | $116.50 | 481,500 | — | — |
| 2025-05-16 | $94.72 | $117.27 | 463,600 | — | — |
| 2025-05-15 | $93.76 | $116.08 | 392,700 | — | — |
| 2025-05-14 | $94.45 | $116.94 | 505,700 | — | — |
| 2025-05-13 | $95.54 | $118.29 | 506,400 | — | — |
| 2025-05-12 | $94.84 | $117.42 | 708,200 | — | — |
| 2025-05-09 | $90.59 | $112.16 | 463,900 | — | — |
| 2025-05-08 | $88.93 | $110.10 | 529,900 | — | — |
| 2025-05-07 | $85.78 | $106.20 | 654,000 | — | — |
| 2025-05-06 | $86.18 | $106.70 | 868,500 | — | — |
| 2025-05-05 | $88.37 | $109.41 | 1,108,000 | — | — |
| 2025-05-02 | $86.81 | $107.48 | 902,200 | — | — |
| 2025-05-01 | $85.76 | $106.18 | 503,500 | — | — |
| 2025-04-30 | $85.75 | $106.17 | 526,500 | — | — |
| 2025-04-29 | $86.86 | $107.54 | 704,200 | — | — |
| 2025-04-28 | $84.66 | $104.82 | 901,100 | — | — |
| 2025-04-25 | $84.50 | $104.62 | 479,500 | — | — |
| 2025-04-24 | $85.39 | $105.72 | 611,000 | — | — |
| 2025-04-23 | $82.00 | $101.52 | 624,400 | — | — |
| 2025-04-22 | $80.85 | $100.10 | 435,900 | — | — |
| 2025-04-21 | $78.56 | $97.26 | 415,200 | — | — |
| 2025-04-17 | $79.42 | $98.33 | 600,100 | — | — |
| 2025-04-16 | $77.51 | $95.96 | 587,700 | — | — |
| 2025-04-15 | $78.37 | $97.03 | 656,700 | — | — |
| 2025-04-14 | $78.60 | $97.31 | 831,700 | — | — |
| 2025-04-11 | $77.37 | $95.79 | 732,600 | — | — |
| 2025-04-10 | $76.33 | $94.50 | 712,000 | — | — |
| 2025-04-09 | $82.87 | $102.60 | 931,400 | — | — |
| 2025-04-08 | $75.18 | $93.08 | 752,000 | — | — |
| 2025-04-07 | $78.45 | $97.13 | 1,082,200 | — | — |
| 2025-04-04 | $81.45 | $100.84 | 1,024,300 | — | — |
| 2025-04-03 | $82.34 | $101.94 | 892,500 | — | — |
| 2025-04-02 | $88.76 | $109.89 | 786,000 | — | — |
| 2025-04-01 | $87.53 | $108.37 | 560,400 | — | — |
| 2025-03-31 | $88.22 | $109.22 | 854,800 | — | — |
| 2025-03-28 | $87.96 | $108.90 | 835,000 | — | — |
| 2025-03-27 | $89.31 | $110.57 | 1,533,700 | — | — |
| 2025-03-26 | $97.41 | $120.60 | 676,800 | — | — |
| 2025-03-25 | $95.90 | $118.73 | 621,200 | — | — |
| 2025-03-24 | $96.60 | $119.60 | 674,200 | — | — |
| 2025-03-21 | $94.30 | $116.75 | 2,543,000 | — | — |
| 2025-03-20 | $95.78 | $118.58 | 909,400 | — | — |
| 2025-03-19 | $95.97 | $118.82 | 618,100 | — | — |
| 2025-03-18 | $96.29 | $119.22 | 636,500 | — | — |
| 2025-03-17 | $95.59 | $118.35 | 729,100 | — | — |
| 2025-03-14 | $94.71 | $117.26 | 714,600 | — | — |
| 2025-03-13 | $93.50 | $115.76 | 697,400 | — | — |
| 2025-03-12 | $94.83 | $117.41 | 669,400 | — | — |
| 2025-03-11 | $96.19 | $119.09 | 647,200 | — | — |
| 2025-03-10 | $99.36 | $123.02 | 1,227,000 | — | — |
| 2025-03-07 | $98.84 | $122.37 | 1,283,800 | — | — |
| 2025-03-06 | $94.95 | $117.56 | 845,300 | — | — |
| 2025-03-05 | $94.11 | $115.56 | 888,700 | — | — |
| 2025-03-04 | $89.27 | $109.62 | 966,800 | — | — |
| 2025-03-03 | $91.48 | $112.33 | 801,700 | — | — |
| 2025-02-28 | $93.99 | $115.42 | 944,600 | — | — |
| 2025-02-27 | $96.33 | $118.29 | 401,600 | — | — |
| 2025-02-26 | $97.20 | $119.36 | 502,100 | — | — |
| 2025-02-25 | $97.99 | $120.33 | 572,200 | — | — |
| 2025-02-24 | $97.02 | $119.14 | 397,500 | — | — |
| 2025-02-21 | $96.40 | $118.38 | 460,900 | — | — |
| 2025-02-20 | $97.60 | $119.85 | 457,200 | — | — |
| 2025-02-19 | $97.10 | $119.23 | 443,300 | — | — |
| 2025-02-18 | $98.56 | $121.03 | 574,700 | — | — |
| 2025-02-14 | $96.37 | $118.34 | 502,600 | — | — |
| 2025-02-13 | $96.32 | $118.28 | 732,100 | — | — |
| 2025-02-12 | $96.34 | $118.30 | 867,300 | — | — |
| 2025-02-11 | $97.38 | $119.58 | 822,500 | — | — |
| 2025-02-10 | $96.41 | $118.39 | 784,500 | — | — |
| 2025-02-07 | $96.13 | $118.04 | 1,258,200 | — | — |
| 2025-02-06 | $94.66 | $116.24 | 1,426,600 | — | — |
| 2025-02-05 | $93.44 | $114.74 | 907,900 | — | — |
| 2025-02-04 | $92.87 | $114.04 | 614,200 | — | — |
| 2025-02-03 | $90.99 | $111.73 | 1,219,300 | — | — |
| 2025-01-31 | $94.09 | $115.54 | 768,400 | — | — |
| 2025-01-30 | $96.86 | $118.94 | 580,100 | — | — |
| 2025-01-29 | $95.58 | $117.37 | 546,600 | — | — |
| 2025-01-28 | $96.08 | $117.98 | 661,300 | — | — |
| 2025-01-27 | $98.02 | $120.36 | 824,200 | — | — |
| 2025-01-24 | $96.29 | $118.24 | 573,200 | — | — |
| 2025-01-23 | $94.66 | $116.24 | 490,300 | — | — |
| 2025-01-22 | $94.39 | $115.91 | 708,300 | — | — |
| 2025-01-21 | $96.50 | $118.50 | 517,600 | — | — |
| 2025-01-17 | $94.32 | $115.82 | 649,200 | — | — |
| 2025-01-16 | $94.18 | $115.65 | 637,600 | — | — |
| 2025-01-15 | $94.18 | $115.65 | 632,900 | — | — |
| 2025-01-14 | $93.51 | $114.83 | 688,700 | — | — |
| 2025-01-13 | $92.09 | $113.08 | 631,300 | — | — |
| 2025-01-10 | $90.87 | $111.58 | 523,900 | — | — |
| 2025-01-08 | $92.81 | $113.97 | 610,400 | — | — |
| 2025-01-07 | $94.89 | $116.52 | 681,400 | — | — |
| 2025-01-06 | $94.16 | $115.62 | 481,900 | — | — |
| 2025-01-03 | $93.14 | $114.37 | 537,400 | — | — |
| 2025-01-02 | $92.77 | $113.92 | 600,400 | — | — |