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
- 2010-08-12 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 | $82.12 | $82.12 | 533,300 | — | — |
| 2025-12-30 | $82.21 | $82.21 | 660,600 | — | — |
| 2025-12-29 | $82.44 | $82.44 | 833,000 | — | — |
| 2025-12-26 | $83.25 | $83.25 | 406,800 | — | — |
| 2025-12-24 | $84.71 | $84.71 | 517,700 | — | — |
| 2025-12-23 | $85.51 | $85.51 | 849,000 | — | — |
| 2025-12-22 | $86.28 | $86.28 | 1,068,600 | — | — |
| 2025-12-19 | $86.39 | $86.39 | 1,461,500 | — | — |
| 2025-12-18 | $83.76 | $83.76 | 1,499,600 | — | — |
| 2025-12-17 | $84.38 | $84.38 | 1,819,500 | — | — |
| 2025-12-16 | $85.80 | $85.80 | 1,896,200 | — | — |
| 2025-12-15 | $84.59 | $84.59 | 1,867,200 | — | — |
| 2025-12-12 | $82.60 | $82.60 | 2,642,600 | — | — |
| 2025-12-11 | $78.51 | $78.51 | 1,218,400 | — | — |
| 2025-12-10 | $76.14 | $76.14 | 1,344,500 | — | — |
| 2025-12-09 | $71.71 | $71.71 | 918,600 | — | — |
| 2025-12-08 | $69.85 | $69.85 | 1,047,500 | — | — |
| 2025-12-05 | $73.69 | $73.69 | 580,400 | — | — |
| 2025-12-04 | $74.84 | $74.84 | 658,800 | — | — |
| 2025-12-03 | $73.10 | $73.10 | 1,092,800 | — | — |
| 2025-12-02 | $72.36 | $72.36 | 652,800 | — | — |
| 2025-12-01 | $72.51 | $72.51 | 661,700 | — | — |
| 2025-11-28 | $71.39 | $71.39 | 568,800 | — | — |
| 2025-11-26 | $70.31 | $70.31 | 1,604,000 | — | — |
| 2025-11-25 | $72.81 | $72.81 | 741,600 | — | — |
| 2025-11-24 | $72.64 | $72.64 | 584,700 | — | — |
| 2025-11-21 | $74.26 | $74.26 | 677,800 | — | — |
| 2025-11-20 | $72.83 | $72.83 | 1,032,600 | — | — |
| 2025-11-19 | $73.60 | $73.60 | 823,900 | — | — |
| 2025-11-18 | $73.82 | $73.82 | 784,000 | — | — |
| 2025-11-17 | $74.00 | $74.00 | 1,108,400 | — | — |
| 2025-11-14 | $76.21 | $76.21 | 886,100 | — | — |
| 2025-11-13 | $76.08 | $76.08 | 830,100 | — | — |
| 2025-11-12 | $77.30 | $77.30 | 600,700 | — | — |
| 2025-11-11 | $78.35 | $78.35 | 736,200 | — | — |
| 2025-11-10 | $76.66 | $76.66 | 1,050,400 | — | — |
| 2025-11-07 | $78.04 | $78.04 | 833,200 | — | — |
| 2025-11-06 | $78.56 | $78.56 | 1,802,200 | — | — |
| 2025-11-05 | $79.96 | $79.96 | 885,000 | — | — |
| 2025-11-04 | $78.83 | $78.83 | 1,336,200 | — | — |
| 2025-11-03 | $79.43 | $79.43 | 1,151,400 | — | — |
| 2025-10-31 | $80.00 | $80.00 | 1,376,200 | — | — |
| 2025-10-30 | $80.92 | $80.92 | 4,494,500 | — | — |
| 2025-10-29 | $77.30 | $77.30 | 3,685,100 | — | — |
| 2025-10-28 | $80.75 | $80.75 | 3,782,400 | — | — |
| 2025-10-27 | $89.97 | $89.97 | 693,900 | — | — |
| 2025-10-24 | $89.70 | $89.70 | 697,100 | — | — |
| 2025-10-23 | $88.94 | $88.94 | 1,201,900 | — | — |
| 2025-10-22 | $89.26 | $89.26 | 855,200 | — | — |
| 2025-10-21 | $90.06 | $90.06 | 1,152,500 | — | — |
| 2025-10-20 | $90.73 | $90.73 | 737,500 | — | — |
| 2025-10-17 | $89.02 | $89.02 | 882,300 | — | — |
| 2025-10-16 | $88.23 | $88.23 | 1,030,100 | — | — |
| 2025-10-15 | $90.40 | $90.40 | 591,500 | — | — |
| 2025-10-14 | $91.35 | $91.35 | 831,900 | — | — |
| 2025-10-13 | $92.25 | $92.25 | 662,800 | — | — |
| 2025-10-10 | $91.66 | $91.66 | 660,900 | — | — |
| 2025-10-09 | $94.43 | $94.43 | 1,431,500 | — | — |
| 2025-10-08 | $92.68 | $92.68 | 1,107,900 | — | — |
| 2025-10-07 | $94.05 | $94.05 | 852,200 | — | — |
| 2025-10-06 | $95.08 | $95.08 | 444,000 | — | — |
| 2025-10-03 | $94.45 | $94.45 | 804,400 | — | — |
| 2025-10-02 | $94.34 | $94.34 | 765,500 | — | — |
| 2025-10-01 | $92.34 | $92.34 | 828,900 | — | — |
| 2025-09-30 | $93.60 | $93.60 | 1,138,300 | — | — |
| 2025-09-29 | $94.07 | $94.07 | 980,400 | — | — |
| 2025-09-26 | $94.67 | $94.67 | 692,800 | — | — |
| 2025-09-25 | $95.73 | $95.73 | 740,700 | — | — |
| 2025-09-24 | $97.25 | $97.25 | 852,700 | — | — |
| 2025-09-23 | $96.70 | $96.70 | 910,400 | — | — |
| 2025-09-22 | $101.87 | $101.87 | 670,300 | — | — |
| 2025-09-19 | $101.84 | $101.84 | 1,135,100 | — | — |
| 2025-09-18 | $99.28 | $99.28 | 873,500 | — | — |
| 2025-09-17 | $97.00 | $97.00 | 1,054,000 | — | — |
| 2025-09-16 | $96.39 | $96.39 | 1,491,300 | — | — |
| 2025-09-15 | $98.00 | $98.00 | 2,219,900 | — | — |
| 2025-09-12 | $97.81 | $97.81 | 384,300 | — | — |
| 2025-09-11 | $100.70 | $100.70 | 1,272,900 | — | — |
| 2025-09-10 | $95.65 | $95.65 | 743,900 | — | — |
| 2025-09-09 | $97.89 | $97.89 | 835,600 | — | — |
| 2025-09-08 | $100.20 | $100.20 | 542,900 | — | — |
| 2025-09-05 | $100.45 | $100.45 | 897,000 | — | — |
| 2025-09-04 | $100.09 | $100.09 | 576,700 | — | — |
| 2025-09-03 | $100.03 | $100.03 | 753,200 | — | — |
| 2025-09-02 | $95.64 | $95.64 | 732,300 | — | — |
| 2025-08-29 | $98.75 | $98.75 | 538,700 | — | — |
| 2025-08-28 | $100.45 | $100.45 | 607,300 | — | — |
| 2025-08-27 | $103.17 | $103.17 | 512,100 | — | — |
| 2025-08-26 | $102.53 | $102.53 | 607,800 | — | — |
| 2025-08-25 | $102.26 | $102.26 | 441,500 | — | — |
| 2025-08-22 | $103.21 | $103.21 | 613,700 | — | — |
| 2025-08-21 | $100.86 | $100.86 | 722,200 | — | — |
| 2025-08-20 | $102.28 | $102.28 | 657,700 | — | — |
| 2025-08-19 | $101.52 | $101.52 | 867,300 | — | — |
| 2025-08-18 | $99.47 | $99.47 | 603,600 | — | — |
| 2025-08-15 | $98.61 | $98.61 | 1,300,800 | — | — |
| 2025-08-14 | $94.33 | $94.33 | 513,200 | — | — |
| 2025-08-13 | $95.60 | $95.60 | 829,100 | — | — |
| 2025-08-12 | $95.68 | $95.68 | 422,500 | — | — |
| 2025-08-11 | $94.53 | $94.53 | 406,400 | — | — |
| 2025-08-08 | $94.54 | $94.54 | 497,500 | — | — |
| 2025-08-07 | $95.56 | $95.56 | 995,100 | — | — |
| 2025-08-06 | $92.98 | $92.98 | 1,003,600 | — | — |
| 2025-08-05 | $92.74 | $92.74 | 926,800 | — | — |
| 2025-08-04 | $93.56 | $93.56 | 768,100 | — | — |
| 2025-08-01 | $91.77 | $91.77 | 802,500 | — | — |
| 2025-07-31 | $93.59 | $93.59 | 1,521,400 | — | — |
| 2025-07-30 | $92.57 | $92.57 | 2,524,300 | — | — |
| 2025-07-29 | $99.12 | $99.12 | 877,200 | — | — |
| 2025-07-28 | $101.56 | $101.56 | 836,500 | — | — |
| 2025-07-25 | $102.75 | $102.75 | 780,200 | — | — |
| 2025-07-24 | $101.62 | $101.62 | 1,036,000 | — | — |
| 2025-07-23 | $101.90 | $101.90 | 2,088,100 | — | — |
| 2025-07-22 | $100.40 | $100.40 | 2,753,800 | — | — |
| 2025-07-21 | $97.70 | $97.70 | 1,741,100 | — | — |
| 2025-07-18 | $96.09 | $96.09 | 1,216,900 | — | — |
| 2025-07-17 | $95.47 | $95.47 | 988,200 | — | — |
| 2025-07-16 | $94.36 | $94.36 | 1,258,500 | — | — |
| 2025-07-15 | $93.01 | $93.01 | 1,653,800 | — | — |
| 2025-07-14 | $90.96 | $90.96 | 1,051,700 | — | — |
| 2025-07-11 | $90.86 | $90.86 | 1,529,100 | — | — |
| 2025-07-10 | $92.12 | $92.12 | 1,230,500 | — | — |
| 2025-07-09 | $93.36 | $93.36 | 746,400 | — | — |
| 2025-07-08 | $94.56 | $94.56 | 745,100 | — | — |
| 2025-07-07 | $95.65 | $95.65 | 1,040,000 | — | — |
| 2025-07-03 | $95.69 | $95.69 | 585,000 | — | — |
| 2025-07-02 | $94.12 | $94.12 | 1,887,300 | — | — |
| 2025-07-01 | $94.73 | $94.73 | 1,723,800 | — | — |
| 2025-06-30 | $98.02 | $98.02 | 1,692,400 | — | — |
| 2025-06-27 | $99.82 | $99.82 | 1,412,500 | — | — |
| 2025-06-26 | $98.00 | $98.00 | 1,378,900 | — | — |
| 2025-06-25 | $95.08 | $95.08 | 1,412,700 | — | — |
| 2025-06-24 | $95.99 | $95.99 | 2,482,300 | — | — |
| 2025-06-23 | $91.51 | $91.51 | 2,031,700 | — | — |
| 2025-06-20 | $91.65 | $91.65 | 3,051,900 | — | — |
| 2025-06-18 | $94.43 | $94.43 | 13,204,700 | — | — |
| 2025-06-17 | $91.49 | $91.49 | 7,829,900 | — | — |
| 2025-06-16 | $100.88 | $100.88 | 619,000 | — | — |
| 2025-06-13 | $98.72 | $98.72 | 578,900 | — | — |
| 2025-06-12 | $100.42 | $100.42 | 559,800 | — | — |
| 2025-06-11 | $98.77 | $98.77 | 499,300 | — | — |
| 2025-06-10 | $98.77 | $98.77 | 602,400 | — | — |
| 2025-06-09 | $99.69 | $99.69 | 540,700 | — | — |
| 2025-06-06 | $100.49 | $100.49 | 842,800 | — | — |
| 2025-06-05 | $100.06 | $100.06 | 630,200 | — | — |
| 2025-06-04 | $102.23 | $102.23 | 357,900 | — | — |
| 2025-06-03 | $101.88 | $101.88 | 410,200 | — | — |
| 2025-06-02 | $103.23 | $103.23 | 441,700 | — | — |
| 2025-05-30 | $101.63 | $101.63 | 332,700 | — | — |
| 2025-05-29 | $102.01 | $102.01 | 264,500 | — | — |
| 2025-05-28 | $101.08 | $101.08 | 305,600 | — | — |
| 2025-05-27 | $100.91 | $100.91 | 487,300 | — | — |
| 2025-05-23 | $103.37 | $103.37 | 357,400 | — | — |
| 2025-05-22 | $100.73 | $100.73 | 437,900 | — | — |
| 2025-05-21 | $100.64 | $100.64 | 374,000 | — | — |
| 2025-05-20 | $103.75 | $103.75 | 315,000 | — | — |
| 2025-05-19 | $104.81 | $104.81 | 402,600 | — | — |
| 2025-05-16 | $105.44 | $105.44 | 691,100 | — | — |
| 2025-05-15 | $105.17 | $105.17 | 638,600 | — | — |
| 2025-05-14 | $105.09 | $105.09 | 796,800 | — | — |
| 2025-05-13 | $106.59 | $106.59 | 1,071,000 | — | — |
| 2025-05-12 | $103.73 | $103.73 | 1,250,600 | — | — |
| 2025-05-09 | $97.92 | $97.92 | 1,312,500 | — | — |
| 2025-05-08 | $97.13 | $97.13 | 2,470,100 | — | — |
| 2025-05-07 | $112.04 | $112.04 | 844,700 | — | — |
| 2025-05-06 | $112.50 | $112.50 | 705,400 | — | — |
| 2025-05-05 | $113.21 | $113.21 | 371,300 | — | — |
| 2025-05-02 | $112.50 | $112.50 | 806,500 | — | — |
| 2025-05-01 | $107.54 | $107.54 | 765,400 | — | — |
| 2025-04-30 | $104.82 | $104.82 | 791,800 | — | — |
| 2025-04-29 | $105.25 | $105.25 | 518,900 | — | — |
| 2025-04-28 | $104.60 | $104.60 | 607,100 | — | — |
| 2025-04-25 | $107.64 | $107.64 | 565,900 | — | — |
| 2025-04-24 | $106.00 | $106.00 | 906,900 | — | — |
| 2025-04-23 | $103.13 | $103.13 | 688,300 | — | — |
| 2025-04-22 | $104.15 | $104.15 | 445,000 | — | — |
| 2025-04-21 | $100.38 | $100.38 | 352,900 | — | — |
| 2025-04-17 | $103.30 | $103.30 | 670,400 | — | — |
| 2025-04-16 | $101.89 | $101.89 | 827,300 | — | — |
| 2025-04-15 | $102.69 | $102.69 | 908,200 | — | — |
| 2025-04-14 | $97.95 | $97.95 | 424,500 | — | — |
| 2025-04-11 | $97.88 | $97.88 | 563,500 | — | — |
| 2025-04-10 | $94.00 | $94.00 | 618,500 | — | — |
| 2025-04-09 | $98.01 | $98.01 | 1,870,900 | — | — |
| 2025-04-08 | $88.10 | $88.10 | 1,011,400 | — | — |
| 2025-04-07 | $91.04 | $91.04 | 1,754,100 | — | — |
| 2025-04-04 | $87.12 | $87.12 | 1,344,100 | — | — |
| 2025-04-03 | $96.07 | $96.07 | 751,300 | — | — |
| 2025-04-02 | $101.39 | $101.39 | 445,800 | — | — |
| 2025-04-01 | $99.13 | $99.13 | 850,400 | — | — |
| 2025-03-31 | $97.99 | $97.99 | 1,136,200 | — | — |
| 2025-03-28 | $103.51 | $103.51 | 544,600 | — | — |
| 2025-03-27 | $105.92 | $105.92 | 737,400 | — | — |
| 2025-03-26 | $106.62 | $106.62 | 1,006,000 | — | — |
| 2025-03-25 | $108.07 | $108.07 | 580,800 | — | — |
| 2025-03-24 | $107.02 | $107.02 | 664,100 | — | — |
| 2025-03-21 | $101.06 | $101.06 | 567,100 | — | — |
| 2025-03-20 | $99.87 | $99.87 | 439,400 | — | — |
| 2025-03-19 | $100.11 | $100.11 | 615,400 | — | — |
| 2025-03-18 | $95.76 | $95.76 | 454,900 | — | — |
| 2025-03-17 | $96.03 | $96.03 | 486,200 | — | — |
| 2025-03-14 | $94.02 | $94.02 | 766,900 | — | — |
| 2025-03-13 | $92.38 | $92.38 | 863,800 | — | — |
| 2025-03-12 | $93.01 | $93.01 | 1,440,500 | — | — |
| 2025-03-11 | $89.66 | $89.66 | 1,203,000 | — | — |
| 2025-03-10 | $84.95 | $84.95 | 1,384,600 | — | — |
| 2025-03-07 | $87.11 | $87.11 | 1,220,400 | — | — |
| 2025-03-06 | $87.05 | $87.05 | 1,123,800 | — | — |
| 2025-03-05 | $91.67 | $91.67 | 1,291,700 | — | — |
| 2025-03-04 | $93.47 | $93.47 | 1,274,600 | — | — |
| 2025-03-03 | $94.54 | $94.54 | 672,800 | — | — |
| 2025-02-28 | $96.26 | $96.26 | 811,600 | — | — |
| 2025-02-27 | $93.07 | $93.07 | 692,200 | — | — |
| 2025-02-26 | $93.33 | $93.33 | 1,155,500 | — | — |
| 2025-02-25 | $92.80 | $92.80 | 1,513,200 | — | — |
| 2025-02-24 | $100.11 | $100.11 | 829,600 | — | — |
| 2025-02-21 | $97.87 | $97.87 | 844,600 | — | — |
| 2025-02-20 | $101.64 | $101.64 | 710,600 | — | — |
| 2025-02-19 | $104.23 | $104.23 | 855,300 | — | — |
| 2025-02-18 | $101.60 | $101.60 | 1,018,500 | — | — |
| 2025-02-14 | $103.58 | $103.58 | 878,100 | — | — |
| 2025-02-13 | $104.26 | $104.26 | 515,600 | — | — |
| 2025-02-12 | $105.00 | $105.00 | 711,600 | — | — |
| 2025-02-11 | $105.34 | $105.34 | 1,030,300 | — | — |
| 2025-02-10 | $110.82 | $110.82 | 1,097,300 | — | — |
| 2025-02-07 | $113.59 | $113.59 | 1,094,000 | — | — |
| 2025-02-06 | $116.69 | $116.69 | 514,800 | — | — |
| 2025-02-05 | $119.85 | $119.85 | 635,900 | — | — |
| 2025-02-04 | $118.00 | $118.00 | 830,600 | — | — |
| 2025-02-03 | $118.23 | $118.23 | 1,170,200 | — | — |
| 2025-01-31 | $109.27 | $109.27 | 614,200 | — | — |
| 2025-01-30 | $111.45 | $111.45 | 1,453,800 | — | — |
| 2025-01-29 | $108.73 | $108.73 | 405,800 | — | — |
| 2025-01-28 | $106.96 | $106.96 | 893,600 | — | — |
| 2025-01-27 | $104.06 | $104.06 | 1,277,200 | — | — |
| 2025-01-24 | $109.07 | $109.07 | 1,047,000 | — | — |
| 2025-01-23 | $109.44 | $109.44 | 1,263,200 | — | — |
| 2025-01-22 | $103.15 | $103.15 | 1,174,000 | — | — |
| 2025-01-21 | $99.59 | $99.59 | 1,431,700 | — | — |
| 2025-01-17 | $106.80 | $106.80 | 308,800 | — | — |
| 2025-01-16 | $105.29 | $105.29 | 356,600 | — | — |
| 2025-01-15 | $105.10 | $105.10 | 843,400 | — | — |
| 2025-01-14 | $102.86 | $102.86 | 676,000 | — | — |
| 2025-01-13 | $100.50 | $100.50 | 1,154,400 | — | — |
| 2025-01-10 | $106.41 | $106.41 | 636,600 | — | — |
| 2025-01-08 | $112.30 | $112.30 | 499,500 | — | — |
| 2025-01-07 | $112.90 | $112.90 | 407,100 | — | — |
| 2025-01-06 | $117.99 | $117.99 | 514,900 | — | — |
| 2025-01-03 | $117.16 | $117.16 | 276,800 | — | — |
| 2025-01-02 | $116.23 | $116.23 | 448,300 | — | — |