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
- 2014-08-08 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 | $77.85 | $77.85 | 131,000 | — | — |
| 2025-12-30 | $78.13 | $78.13 | 95,300 | — | — |
| 2025-12-29 | $78.69 | $78.69 | 76,400 | — | — |
| 2025-12-26 | $79.27 | $79.27 | 72,100 | — | — |
| 2025-12-24 | $79.57 | $79.57 | 53,600 | — | — |
| 2025-12-23 | $80.74 | $80.74 | 165,500 | — | — |
| 2025-12-22 | $80.74 | $80.74 | 90,200 | — | — |
| 2025-12-19 | $78.40 | $78.40 | 261,800 | — | — |
| 2025-12-18 | $78.33 | $78.33 | 155,900 | — | — |
| 2025-12-17 | $79.03 | $79.03 | 303,900 | — | — |
| 2025-12-16 | $81.33 | $81.33 | 293,500 | — | — |
| 2025-12-15 | $79.09 | $79.09 | 255,600 | — | — |
| 2025-12-12 | $75.95 | $75.95 | 161,400 | — | — |
| 2025-12-11 | $76.61 | $76.61 | 129,700 | — | — |
| 2025-12-10 | $74.50 | $74.50 | 109,800 | — | — |
| 2025-12-09 | $73.95 | $73.95 | 96,500 | — | — |
| 2025-12-08 | $74.56 | $74.56 | 179,500 | — | — |
| 2025-12-05 | $73.74 | $73.74 | 139,600 | — | — |
| 2025-12-04 | $75.15 | $75.15 | 150,300 | — | — |
| 2025-12-03 | $72.20 | $72.20 | 107,500 | — | — |
| 2025-12-02 | $68.75 | $68.75 | 179,800 | — | — |
| 2025-12-01 | $69.50 | $69.50 | 92,500 | — | — |
| 2025-11-28 | $70.75 | $70.75 | 59,800 | — | — |
| 2025-11-26 | $71.28 | $71.28 | 117,200 | — | — |
| 2025-11-25 | $69.04 | $69.04 | 190,500 | — | — |
| 2025-11-24 | $66.72 | $66.72 | 196,800 | — | — |
| 2025-11-21 | $66.98 | $66.98 | 241,000 | — | — |
| 2025-11-20 | $65.92 | $65.92 | 147,200 | — | — |
| 2025-11-19 | $68.17 | $68.17 | 171,200 | — | — |
| 2025-11-18 | $68.68 | $68.68 | 218,900 | — | — |
| 2025-11-17 | $69.14 | $69.14 | 182,200 | — | — |
| 2025-11-14 | $71.12 | $71.12 | 170,300 | — | — |
| 2025-11-13 | $72.20 | $72.20 | 207,400 | — | — |
| 2025-11-12 | $78.62 | $78.62 | 238,800 | — | — |
| 2025-11-11 | $77.05 | $77.05 | 161,100 | — | — |
| 2025-11-10 | $78.10 | $78.10 | 231,400 | — | — |
| 2025-11-07 | $78.32 | $78.32 | 262,100 | — | — |
| 2025-11-06 | $82.50 | $82.50 | 180,400 | — | — |
| 2025-11-05 | $84.00 | $84.00 | 421,600 | — | — |
| 2025-11-04 | $90.80 | $90.80 | 171,600 | — | — |
| 2025-11-03 | $93.45 | $93.45 | 165,400 | — | — |
| 2025-10-31 | $94.48 | $94.48 | 286,100 | — | — |
| 2025-10-30 | $95.98 | $95.98 | 120,600 | — | — |
| 2025-10-29 | $95.42 | $95.42 | 133,000 | — | — |
| 2025-10-28 | $97.97 | $97.97 | 51,700 | — | — |
| 2025-10-27 | $99.18 | $99.18 | 111,200 | — | — |
| 2025-10-24 | $100.48 | $100.48 | 166,600 | — | — |
| 2025-10-23 | $94.20 | $94.20 | 77,500 | — | — |
| 2025-10-22 | $91.82 | $91.82 | 108,300 | — | — |
| 2025-10-21 | $94.83 | $94.83 | 83,500 | — | — |
| 2025-10-20 | $93.75 | $93.75 | 101,600 | — | — |
| 2025-10-17 | $91.73 | $91.73 | 168,700 | — | — |
| 2025-10-16 | $94.07 | $94.07 | 197,300 | — | — |
| 2025-10-15 | $98.24 | $98.24 | 183,900 | — | — |
| 2025-10-14 | $91.72 | $91.72 | 142,200 | — | — |
| 2025-10-13 | $92.09 | $92.09 | 122,400 | — | — |
| 2025-10-10 | $90.86 | $90.86 | 143,900 | — | — |
| 2025-10-09 | $96.29 | $96.29 | 184,500 | — | — |
| 2025-10-08 | $94.42 | $94.42 | 140,400 | — | — |
| 2025-10-07 | $90.12 | $90.12 | 237,900 | — | — |
| 2025-10-06 | $93.26 | $93.26 | 314,400 | — | — |
| 2025-10-03 | $89.22 | $89.22 | 188,100 | — | — |
| 2025-10-02 | $89.21 | $89.21 | 336,100 | — | — |
| 2025-10-01 | $89.42 | $89.42 | 278,200 | — | — |
| 2025-09-30 | $97.12 | $97.12 | 330,100 | — | — |
| 2025-09-29 | $94.68 | $94.68 | 174,600 | — | — |
| 2025-09-26 | $93.01 | $93.01 | 130,900 | — | — |
| 2025-09-25 | $93.38 | $93.38 | 191,800 | — | — |
| 2025-09-24 | $94.60 | $94.60 | 237,200 | — | — |
| 2025-09-23 | $94.91 | $94.91 | 328,500 | — | — |
| 2025-09-22 | $104.89 | $104.89 | 167,300 | — | — |
| 2025-09-19 | $105.50 | $105.50 | 271,700 | — | — |
| 2025-09-18 | $103.10 | $103.10 | 253,000 | — | — |
| 2025-09-17 | $103.65 | $103.65 | 192,000 | — | — |
| 2025-09-16 | $99.23 | $99.23 | 335,400 | — | — |
| 2025-09-15 | $103.41 | $103.41 | 268,700 | — | — |
| 2025-09-12 | $105.93 | $105.93 | 209,500 | — | — |
| 2025-09-11 | $103.25 | $103.25 | 134,000 | — | — |
| 2025-09-10 | $103.20 | $103.20 | 259,500 | — | — |
| 2025-09-09 | $103.14 | $103.14 | 215,500 | — | — |
| 2025-09-08 | $105.04 | $105.04 | 288,600 | — | — |
| 2025-09-05 | $107.85 | $107.85 | 202,600 | — | — |
| 2025-09-04 | $112.30 | $112.30 | 232,600 | — | — |
| 2025-09-03 | $108.56 | $108.56 | 194,200 | — | — |
| 2025-09-02 | $111.02 | $111.02 | 154,300 | — | — |
| 2025-08-29 | $114.56 | $114.56 | 207,500 | — | — |
| 2025-08-28 | $123.37 | $123.37 | 167,600 | — | — |
| 2025-08-27 | $125.89 | $125.89 | 127,100 | — | — |
| 2025-08-26 | $123.27 | $123.27 | 126,500 | — | — |
| 2025-08-25 | $118.25 | $118.25 | 148,500 | — | — |
| 2025-08-22 | $119.57 | $119.57 | 181,000 | — | — |
| 2025-08-21 | $119.70 | $119.70 | 162,300 | — | — |
| 2025-08-20 | $117.90 | $117.90 | 172,700 | — | — |
| 2025-08-19 | $115.48 | $115.48 | 196,600 | — | — |
| 2025-08-18 | $116.54 | $116.54 | 178,800 | — | — |
| 2025-08-15 | $113.90 | $113.90 | 309,400 | — | — |
| 2025-08-14 | $115.13 | $115.13 | 221,300 | — | — |
| 2025-08-13 | $110.14 | $110.14 | 272,600 | — | — |
| 2025-08-12 | $108.91 | $108.91 | 435,700 | — | — |
| 2025-08-11 | $110.52 | $110.52 | 286,900 | — | — |
| 2025-08-08 | $114.39 | $114.39 | 246,900 | — | — |
| 2025-08-07 | $115.59 | $115.59 | 385,800 | — | — |
| 2025-08-06 | $109.68 | $109.68 | 870,100 | — | — |
| 2025-08-05 | $134.12 | $134.12 | 254,700 | — | — |
| 2025-08-04 | $134.84 | $134.84 | 215,100 | — | — |
| 2025-08-01 | $133.48 | $133.48 | 186,200 | — | — |
| 2025-07-31 | $137.00 | $137.00 | 138,600 | — | — |
| 2025-07-30 | $137.88 | $137.88 | 115,300 | — | — |
| 2025-07-29 | $135.72 | $135.72 | 137,500 | — | — |
| 2025-07-28 | $135.64 | $135.64 | 213,600 | — | — |
| 2025-07-25 | $133.84 | $133.84 | 204,200 | — | — |
| 2025-07-24 | $124.99 | $124.99 | 130,600 | — | — |
| 2025-07-23 | $124.11 | $124.11 | 241,800 | — | — |
| 2025-07-22 | $124.80 | $124.80 | 511,200 | — | — |
| 2025-07-21 | $123.84 | $123.84 | 495,400 | — | — |
| 2025-07-18 | $138.73 | $138.73 | 317,300 | — | — |
| 2025-07-17 | $139.81 | $139.81 | 140,700 | — | — |
| 2025-07-16 | $143.43 | $143.43 | 207,800 | — | — |
| 2025-07-15 | $144.30 | $144.30 | 188,500 | — | — |
| 2025-07-14 | $149.53 | $149.53 | 176,300 | — | — |
| 2025-07-11 | $149.42 | $149.42 | 123,900 | — | — |
| 2025-07-10 | $149.23 | $149.23 | 178,100 | — | — |
| 2025-07-09 | $145.69 | $145.69 | 123,200 | — | — |
| 2025-07-08 | $143.48 | $143.48 | 178,600 | — | — |
| 2025-07-07 | $148.26 | $148.26 | 171,200 | — | — |
| 2025-07-03 | $149.20 | $149.20 | 151,800 | — | — |
| 2025-07-02 | $145.77 | $145.77 | 231,700 | — | — |
| 2025-07-01 | $136.00 | $136.00 | 191,100 | — | — |
| 2025-06-30 | $140.10 | $140.10 | 310,900 | — | — |
| 2025-06-27 | $139.39 | $139.39 | 279,200 | — | — |
| 2025-06-26 | $136.88 | $136.88 | 231,000 | — | — |
| 2025-06-25 | $135.30 | $135.30 | 213,300 | — | — |
| 2025-06-24 | $142.06 | $142.06 | 146,700 | — | — |
| 2025-06-23 | $141.17 | $141.17 | 123,100 | — | — |
| 2025-06-20 | $137.85 | $137.85 | 224,400 | — | — |
| 2025-06-18 | $137.82 | $137.82 | 102,900 | — | — |
| 2025-06-17 | $142.14 | $142.14 | 165,400 | — | — |
| 2025-06-16 | $141.20 | $141.20 | 106,000 | — | — |
| 2025-06-13 | $137.66 | $137.66 | 344,600 | — | — |
| 2025-06-12 | $141.84 | $141.84 | 114,200 | — | — |
| 2025-06-11 | $139.61 | $139.61 | 169,400 | — | — |
| 2025-06-10 | $135.37 | $135.37 | 400,600 | — | — |
| 2025-06-09 | $137.46 | $137.46 | 234,600 | — | — |
| 2025-06-06 | $135.23 | $135.23 | 169,800 | — | — |
| 2025-06-05 | $134.12 | $134.12 | 139,700 | — | — |
| 2025-06-04 | $132.41 | $132.41 | 105,300 | — | — |
| 2025-06-03 | $134.97 | $134.97 | 209,300 | — | — |
| 2025-06-02 | $133.16 | $133.16 | 123,000 | — | — |
| 2025-05-30 | $128.22 | $128.22 | 120,200 | — | — |
| 2025-05-29 | $127.11 | $127.11 | 197,700 | — | — |
| 2025-05-28 | $125.50 | $125.50 | 253,400 | — | — |
| 2025-05-27 | $134.80 | $134.80 | 356,400 | — | — |
| 2025-05-23 | $127.95 | $127.95 | 114,900 | — | — |
| 2025-05-22 | $125.62 | $125.62 | 151,200 | — | — |
| 2025-05-21 | $127.00 | $127.00 | 130,700 | — | — |
| 2025-05-20 | $128.40 | $128.40 | 122,600 | — | — |
| 2025-05-19 | $127.24 | $127.24 | 128,900 | — | — |
| 2025-05-16 | $125.15 | $125.15 | 105,600 | — | — |
| 2025-05-15 | $122.54 | $122.54 | 155,800 | — | — |
| 2025-05-14 | $122.82 | $122.82 | 254,300 | — | — |
| 2025-05-13 | $122.17 | $122.17 | 248,700 | — | — |
| 2025-05-12 | $123.18 | $123.18 | 191,900 | — | — |
| 2025-05-09 | $122.37 | $122.37 | 166,500 | — | — |
| 2025-05-08 | $119.94 | $119.94 | 397,100 | — | — |
| 2025-05-07 | $120.44 | $120.44 | 309,500 | — | — |
| 2025-05-06 | $114.69 | $114.69 | 469,400 | — | — |
| 2025-05-05 | $103.33 | $103.33 | 330,800 | — | — |
| 2025-05-02 | $103.20 | $103.20 | 370,800 | — | — |
| 2025-05-01 | $98.83 | $98.83 | 246,100 | — | — |
| 2025-04-30 | $95.74 | $95.74 | 258,800 | — | — |
| 2025-04-29 | $92.53 | $92.53 | 164,400 | — | — |
| 2025-04-28 | $92.05 | $92.05 | 209,500 | — | — |
| 2025-04-25 | $92.76 | $92.76 | 152,000 | — | — |
| 2025-04-24 | $93.35 | $93.35 | 233,000 | — | — |
| 2025-04-23 | $91.01 | $91.01 | 316,100 | — | — |
| 2025-04-22 | $87.47 | $87.47 | 254,400 | — | — |
| 2025-04-21 | $82.15 | $82.15 | 538,900 | — | — |
| 2025-04-17 | $86.60 | $86.60 | 764,500 | — | — |
| 2025-04-16 | $85.16 | $85.16 | 449,400 | — | — |
| 2025-04-15 | $79.88 | $79.88 | 193,400 | — | — |
| 2025-04-14 | $80.17 | $80.17 | 157,600 | — | — |
| 2025-04-11 | $80.63 | $80.63 | 224,400 | — | — |
| 2025-04-10 | $77.65 | $77.65 | 157,100 | — | — |
| 2025-04-09 | $77.59 | $77.59 | 232,800 | — | — |
| 2025-04-08 | $71.04 | $71.04 | 173,000 | — | — |
| 2025-04-07 | $71.05 | $71.05 | 275,800 | — | — |
| 2025-04-04 | $69.30 | $69.30 | 297,200 | — | — |
| 2025-04-03 | $73.18 | $73.18 | 203,500 | — | — |
| 2025-04-02 | $76.45 | $76.45 | 194,000 | — | — |
| 2025-04-01 | $75.21 | $75.21 | 191,000 | — | — |
| 2025-03-31 | $74.47 | $74.47 | 431,600 | — | — |
| 2025-03-28 | $76.26 | $76.26 | 195,400 | — | — |
| 2025-03-27 | $78.64 | $78.64 | 240,900 | — | — |
| 2025-03-26 | $81.29 | $81.29 | 306,800 | — | — |
| 2025-03-25 | $81.95 | $81.95 | 267,000 | — | — |
| 2025-03-24 | $85.21 | $85.21 | 240,300 | — | — |
| 2025-03-21 | $82.85 | $82.85 | 395,900 | — | — |
| 2025-03-20 | $81.92 | $81.92 | 277,500 | — | — |
| 2025-03-19 | $79.73 | $79.73 | 184,600 | — | — |
| 2025-03-18 | $75.03 | $75.03 | 158,300 | — | — |
| 2025-03-17 | $75.00 | $75.00 | 139,800 | — | — |
| 2025-03-14 | $76.51 | $76.51 | 210,600 | — | — |
| 2025-03-13 | $73.30 | $73.30 | 275,400 | — | — |
| 2025-03-12 | $76.30 | $76.30 | 450,700 | — | — |
| 2025-03-11 | $79.69 | $79.69 | 414,500 | — | — |
| 2025-03-10 | $68.92 | $68.92 | 244,200 | — | — |
| 2025-03-07 | $72.69 | $72.69 | 164,700 | — | — |
| 2025-03-06 | $73.04 | $73.04 | 137,000 | — | — |
| 2025-03-05 | $77.43 | $77.43 | 232,600 | — | — |
| 2025-03-04 | $74.23 | $74.23 | 303,300 | — | — |
| 2025-03-03 | $77.10 | $77.10 | 122,700 | — | — |
| 2025-02-28 | $83.00 | $83.00 | 161,900 | — | — |
| 2025-02-27 | $78.57 | $78.57 | 199,400 | — | — |
| 2025-02-26 | $82.99 | $82.99 | 118,000 | — | — |
| 2025-02-25 | $81.32 | $81.32 | 137,900 | — | — |
| 2025-02-24 | $78.89 | $78.89 | 255,700 | — | — |
| 2025-02-21 | $80.13 | $80.13 | 182,700 | — | — |
| 2025-02-20 | $83.35 | $83.35 | 159,000 | — | — |
| 2025-02-19 | $86.28 | $86.28 | 190,200 | — | — |
| 2025-02-18 | $85.49 | $85.49 | 324,000 | — | — |
| 2025-02-14 | $91.23 | $91.23 | 130,800 | — | — |
| 2025-02-13 | $90.73 | $90.73 | 138,000 | — | — |
| 2025-02-12 | $91.44 | $91.44 | 119,500 | — | — |
| 2025-02-11 | $94.01 | $94.01 | 84,800 | — | — |
| 2025-02-10 | $98.34 | $98.34 | 90,800 | — | — |
| 2025-02-07 | $97.69 | $97.69 | 137,700 | — | — |
| 2025-02-06 | $102.00 | $102.00 | 99,100 | — | — |
| 2025-02-05 | $100.78 | $100.78 | 189,800 | — | — |
| 2025-02-04 | $96.48 | $96.48 | 138,400 | — | — |
| 2025-02-03 | $89.87 | $89.87 | 96,200 | — | — |
| 2025-01-31 | $92.48 | $92.48 | 196,200 | — | — |
| 2025-01-30 | $99.85 | $99.85 | 143,600 | — | — |
| 2025-01-29 | $95.91 | $95.91 | 150,500 | — | — |
| 2025-01-28 | $92.17 | $92.17 | 228,900 | — | — |
| 2025-01-27 | $90.00 | $90.00 | 280,900 | — | — |
| 2025-01-24 | $102.44 | $102.44 | 127,200 | — | — |
| 2025-01-23 | $105.33 | $105.33 | 178,000 | — | — |
| 2025-01-22 | $104.65 | $104.65 | 188,300 | — | — |
| 2025-01-21 | $99.56 | $99.56 | 298,600 | — | — |
| 2025-01-17 | $93.19 | $93.19 | 632,000 | — | — |
| 2025-01-16 | $94.41 | $94.41 | 247,700 | — | — |
| 2025-01-15 | $93.44 | $93.44 | 464,400 | — | — |
| 2025-01-14 | $100.28 | $100.28 | 104,500 | — | — |
| 2025-01-13 | $97.33 | $97.33 | 109,000 | — | — |
| 2025-01-10 | $96.10 | $96.10 | 172,300 | — | — |
| 2025-01-08 | $97.17 | $97.17 | 201,200 | — | — |
| 2025-01-07 | $94.45 | $94.45 | 238,900 | — | — |
| 2025-01-06 | $97.84 | $97.84 | 150,500 | — | — |
| 2025-01-03 | $94.12 | $94.12 | 120,500 | — | — |
| 2025-01-02 | $88.72 | $88.72 | 86,500 | — | — |