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
- 2024-10-21 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 | $83.71 | $83.71 | 7,055,900 | — | — |
| 2025-12-30 | $85.17 | $85.17 | 5,802,300 | — | — |
| 2025-12-29 | $86.04 | $86.04 | 8,076,100 | — | — |
| 2025-12-26 | $87.59 | $87.59 | 6,234,600 | — | — |
| 2025-12-24 | $91.13 | $91.13 | 3,338,000 | — | — |
| 2025-12-23 | $90.03 | $90.03 | 8,885,700 | — | — |
| 2025-12-22 | $93.23 | $93.23 | 11,303,100 | — | — |
| 2025-12-19 | $89.46 | $89.46 | 17,558,700 | — | — |
| 2025-12-18 | $78.09 | $78.09 | 10,345,800 | — | — |
| 2025-12-17 | $75.45 | $75.45 | 17,064,100 | — | — |
| 2025-12-16 | $80.95 | $80.95 | 13,847,800 | — | — |
| 2025-12-15 | $81.14 | $81.14 | 17,138,600 | — | — |
| 2025-12-12 | $87.69 | $87.69 | 14,990,600 | — | — |
| 2025-12-11 | $94.28 | $94.28 | 11,896,100 | — | — |
| 2025-12-10 | $93.59 | $93.59 | 10,080,700 | — | — |
| 2025-12-09 | $96.41 | $96.41 | 10,060,000 | — | — |
| 2025-12-08 | $100.33 | $100.33 | 8,737,800 | — | — |
| 2025-12-05 | $98.04 | $98.04 | 13,041,100 | — | — |
| 2025-12-04 | $102.80 | $102.80 | 11,234,100 | — | — |
| 2025-12-03 | $98.92 | $98.92 | 11,307,500 | — | — |
| 2025-12-02 | $96.45 | $96.45 | 11,332,700 | — | — |
| 2025-12-01 | $100.15 | $100.15 | 14,462,900 | — | — |
| 2025-11-28 | $94.87 | $94.87 | 6,018,800 | — | — |
| 2025-11-26 | $94.69 | $94.69 | 13,545,000 | — | — |
| 2025-11-25 | $88.88 | $88.88 | 15,021,200 | — | — |
| 2025-11-24 | $91.90 | $91.90 | 51,066,800 | — | — |
| 2025-11-21 | $83.26 | $83.26 | 34,963,200 | — | — |
| 2025-11-20 | $84.64 | $84.64 | 35,775,700 | — | — |
| 2025-11-19 | $95.07 | $95.07 | 22,040,600 | — | — |
| 2025-11-18 | $90.54 | $90.54 | 26,661,600 | — | — |
| 2025-11-17 | $85.98 | $85.98 | 23,478,700 | — | — |
| 2025-11-14 | $83.54 | $83.54 | 31,948,000 | — | — |
| 2025-11-13 | $88.63 | $88.63 | 41,803,000 | — | — |
| 2025-11-12 | $94.36 | $94.36 | 35,913,500 | — | — |
| 2025-11-11 | $102.22 | $102.22 | 45,261,100 | — | — |
| 2025-11-10 | $109.95 | $109.95 | 21,363,600 | — | — |
| 2025-11-07 | $111.28 | $111.28 | 17,614,100 | — | — |
| 2025-11-06 | $109.44 | $109.44 | 17,314,400 | — | — |
| 2025-11-05 | $117.00 | $117.00 | 13,977,700 | — | — |
| 2025-11-04 | $110.54 | $110.54 | 17,818,200 | — | — |
| 2025-11-03 | $120.47 | $120.47 | 17,247,000 | — | — |
| 2025-10-31 | $130.82 | $130.82 | 13,389,000 | — | — |
| 2025-10-30 | $124.18 | $124.18 | 12,204,400 | — | — |
| 2025-10-29 | $125.10 | $125.10 | 13,952,800 | — | — |
| 2025-10-28 | $121.83 | $121.83 | 13,455,500 | — | — |
| 2025-10-27 | $125.43 | $125.43 | 16,809,800 | — | — |
| 2025-10-24 | $117.26 | $117.26 | 17,411,900 | — | — |
| 2025-10-23 | $106.16 | $106.16 | 15,803,800 | — | — |
| 2025-10-22 | $98.62 | $98.62 | 26,631,500 | — | — |
| 2025-10-21 | $104.28 | $104.28 | 18,455,900 | — | — |
| 2025-10-20 | $109.00 | $109.00 | 17,799,500 | — | — |
| 2025-10-17 | $113.44 | $113.44 | 21,366,500 | — | — |
| 2025-10-16 | $123.04 | $123.04 | 14,207,700 | — | — |
| 2025-10-15 | $125.83 | $125.83 | 11,708,300 | — | — |
| 2025-10-14 | $128.15 | $128.15 | 13,109,200 | — | — |
| 2025-10-13 | $135.46 | $135.46 | 12,788,900 | — | — |
| 2025-10-10 | $129.58 | $129.58 | 28,268,500 | — | — |
| 2025-10-09 | $132.64 | $132.64 | 18,124,600 | — | — |
| 2025-10-08 | $122.00 | $122.00 | 18,005,900 | — | — |
| 2025-10-07 | $117.70 | $117.70 | 19,574,000 | — | — |
| 2025-10-06 | $124.94 | $124.94 | 16,311,100 | — | — |
| 2025-10-03 | $127.98 | $127.98 | 21,351,300 | — | — |
| 2025-10-02 | $125.87 | $125.87 | 26,887,700 | — | — |
| 2025-10-01 | $115.61 | $115.61 | 12,008,100 | — | — |
| 2025-09-30 | $112.27 | $112.27 | 20,425,100 | — | — |
| 2025-09-29 | $110.22 | $110.22 | 12,067,000 | — | — |
| 2025-09-26 | $107.70 | $107.70 | 14,915,100 | — | — |
| 2025-09-25 | $107.94 | $107.94 | 19,658,800 | — | — |
| 2025-09-24 | $113.23 | $113.23 | 25,341,200 | — | — |
| 2025-09-23 | $107.80 | $107.80 | 16,693,500 | — | — |
| 2025-09-22 | $106.60 | $106.60 | 24,365,200 | — | — |
| 2025-09-19 | $99.31 | $99.31 | 18,649,300 | — | — |
| 2025-09-18 | $94.12 | $94.12 | 18,068,500 | — | — |
| 2025-09-17 | $94.08 | $94.08 | 24,500,300 | — | — |
| 2025-09-16 | $89.43 | $89.43 | 11,737,300 | — | — |
| 2025-09-15 | $90.96 | $90.96 | 19,391,500 | — | — |
| 2025-09-12 | $90.41 | $90.41 | 22,844,700 | — | — |
| 2025-09-11 | $89.19 | $89.19 | 37,580,600 | — | — |
| 2025-09-10 | $93.39 | $93.39 | 44,690,600 | — | — |
| 2025-09-09 | $95.72 | $95.72 | 88,378,300 | — | — |
| 2025-09-08 | $64.06 | $64.06 | 23,050,000 | — | — |
| 2025-09-05 | $65.47 | $65.47 | 5,811,700 | — | — |
| 2025-09-04 | $64.91 | $64.91 | 5,473,300 | — | — |
| 2025-09-03 | $65.65 | $65.65 | 6,506,200 | — | — |
| 2025-09-02 | $65.72 | $65.72 | 9,333,000 | — | — |
| 2025-08-29 | $68.32 | $68.32 | 7,594,300 | — | — |
| 2025-08-28 | $72.04 | $72.04 | 8,909,400 | — | — |
| 2025-08-27 | $70.10 | $70.10 | 6,471,400 | — | — |
| 2025-08-26 | $70.48 | $70.48 | 7,516,500 | — | — |
| 2025-08-25 | $70.02 | $70.02 | 7,898,700 | — | — |
| 2025-08-22 | $68.98 | $68.98 | 11,017,200 | — | — |
| 2025-08-21 | $66.18 | $66.18 | 8,019,200 | — | — |
| 2025-08-20 | $67.47 | $67.47 | 14,162,800 | — | — |
| 2025-08-19 | $67.19 | $67.19 | 12,276,300 | — | — |
| 2025-08-18 | $72.54 | $72.54 | 10,007,000 | — | — |
| 2025-08-15 | $71.62 | $71.62 | 9,237,600 | — | — |
| 2025-08-14 | $68.46 | $68.46 | 13,114,000 | — | — |
| 2025-08-13 | $70.63 | $70.63 | 18,701,900 | — | — |
| 2025-08-12 | $75.33 | $75.33 | 16,106,400 | — | — |
| 2025-08-11 | $70.24 | $70.24 | 21,552,700 | — | — |
| 2025-08-08 | $68.78 | $68.78 | 18,451,900 | — | — |
| 2025-08-07 | $65.31 | $65.31 | 44,065,000 | — | — |
| 2025-08-06 | $55.09 | $55.09 | 9,731,100 | — | — |
| 2025-08-05 | $55.17 | $55.17 | 8,585,100 | — | — |
| 2025-08-04 | $54.17 | $54.17 | 7,096,100 | — | — |
| 2025-08-01 | $52.00 | $52.00 | 11,719,100 | — | — |
| 2025-07-31 | $54.43 | $54.43 | 22,905,500 | — | — |
| 2025-07-30 | $51.29 | $51.29 | 8,009,400 | — | — |
| 2025-07-29 | $50.40 | $50.40 | 10,638,300 | — | — |
| 2025-07-28 | $52.75 | $52.75 | 8,599,500 | — | — |
| 2025-07-25 | $51.37 | $51.37 | 6,237,600 | — | — |
| 2025-07-24 | $52.16 | $52.16 | 7,220,700 | — | — |
| 2025-07-23 | $51.88 | $51.88 | 7,288,500 | — | — |
| 2025-07-22 | $51.01 | $51.01 | 9,913,900 | — | — |
| 2025-07-21 | $52.37 | $52.37 | 19,795,700 | — | — |
| 2025-07-18 | $52.79 | $52.79 | 9,593,800 | — | — |
| 2025-07-17 | $53.69 | $53.69 | 10,876,400 | — | — |
| 2025-07-16 | $53.31 | $53.31 | 11,086,400 | — | — |
| 2025-07-15 | $53.53 | $53.53 | 18,454,800 | — | — |
| 2025-07-14 | $51.95 | $51.95 | 24,405,100 | — | — |
| 2025-07-11 | $44.30 | $44.30 | 9,198,200 | — | — |
| 2025-07-10 | $46.43 | $46.43 | 8,476,000 | — | — |
| 2025-07-09 | $46.05 | $46.05 | 10,148,700 | — | — |
| 2025-07-08 | $47.10 | $47.10 | 8,447,800 | — | — |
| 2025-07-07 | $47.84 | $47.84 | 9,432,600 | — | — |
| 2025-07-03 | $50.25 | $50.25 | 5,143,300 | — | — |
| 2025-07-02 | $49.97 | $49.97 | 8,151,100 | — | — |
| 2025-07-01 | $50.31 | $50.31 | 14,286,400 | — | — |
| 2025-06-30 | $55.33 | $55.33 | 13,852,500 | — | — |
| 2025-06-27 | $51.84 | $51.84 | 8,978,100 | — | — |
| 2025-06-26 | $52.60 | $52.60 | 11,533,100 | — | — |
| 2025-06-25 | $48.52 | $48.52 | 14,092,800 | — | — |
| 2025-06-24 | $51.02 | $51.02 | 18,080,900 | — | — |
| 2025-06-23 | $47.48 | $47.48 | 12,396,000 | — | — |
| 2025-06-20 | $47.97 | $47.97 | 12,670,700 | — | — |
| 2025-06-18 | $48.32 | $48.32 | 10,999,800 | — | — |
| 2025-06-17 | $48.33 | $48.33 | 11,504,800 | — | — |
| 2025-06-16 | $50.46 | $50.46 | 14,505,300 | — | — |
| 2025-06-13 | $47.13 | $47.13 | 14,336,500 | — | — |
| 2025-06-12 | $50.28 | $50.28 | 12,573,600 | — | — |
| 2025-06-11 | $50.57 | $50.57 | 14,439,400 | — | — |
| 2025-06-10 | $52.51 | $52.51 | 21,894,600 | — | — |
| 2025-06-09 | $52.58 | $52.58 | 33,822,200 | — | — |
| 2025-06-06 | $48.28 | $48.28 | 19,955,700 | — | — |
| 2025-06-05 | $46.30 | $46.30 | 58,899,400 | — | — |
| 2025-06-04 | $39.39 | $39.39 | 14,745,600 | — | — |
| 2025-06-03 | $37.27 | $37.27 | 12,101,600 | — | — |
| 2025-06-02 | $36.02 | $36.02 | 17,309,200 | — | — |
| 2025-05-30 | $36.75 | $36.75 | 8,109,500 | — | — |
| 2025-05-29 | $38.04 | $38.04 | 11,182,600 | — | — |
| 2025-05-28 | $39.60 | $39.60 | 7,801,800 | — | — |
| 2025-05-27 | $39.82 | $39.82 | 9,224,300 | — | — |
| 2025-05-23 | $38.59 | $38.59 | 10,378,900 | — | — |
| 2025-05-22 | $37.80 | $37.80 | 10,928,700 | — | — |
| 2025-05-21 | $38.92 | $38.92 | 17,302,400 | — | — |
| 2025-05-20 | $39.14 | $39.14 | 31,145,800 | — | — |
| 2025-05-19 | $37.56 | $37.56 | 11,035,800 | — | — |
| 2025-05-16 | $37.32 | $37.32 | 16,647,200 | — | — |
| 2025-05-15 | $35.79 | $35.79 | 11,205,600 | — | — |
| 2025-05-14 | $36.12 | $36.12 | 12,529,700 | — | — |
| 2025-05-13 | $35.27 | $35.27 | 13,897,500 | — | — |
| 2025-05-12 | $33.34 | $33.34 | 16,292,600 | — | — |
| 2025-05-09 | $28.27 | $28.27 | 8,477,300 | — | — |
| 2025-05-08 | $28.22 | $28.22 | 6,853,800 | — | — |
| 2025-05-07 | $27.45 | $27.45 | 17,862,900 | — | — |
| 2025-05-06 | $25.04 | $25.04 | 6,024,100 | — | — |
| 2025-05-05 | $23.80 | $23.80 | 4,599,900 | — | — |
| 2025-05-02 | $25.40 | $25.40 | 6,124,600 | — | — |
| 2025-05-01 | $23.92 | $23.92 | 7,475,300 | — | — |
| 2025-04-30 | $22.73 | $22.73 | 6,099,400 | — | — |
| 2025-04-29 | $23.86 | $23.86 | 3,404,800 | — | — |
| 2025-04-28 | $24.11 | $24.11 | 3,609,700 | — | — |
| 2025-04-25 | $24.48 | $24.48 | 5,825,700 | — | — |
| 2025-04-24 | $24.46 | $24.46 | 5,588,700 | — | — |
| 2025-04-23 | $22.96 | $22.96 | 7,949,000 | — | — |
| 2025-04-22 | $21.86 | $21.86 | 4,708,700 | — | — |
| 2025-04-21 | $20.72 | $20.72 | 4,267,900 | — | — |
| 2025-04-17 | $21.53 | $21.53 | 3,973,000 | — | — |
| 2025-04-16 | $21.08 | $21.08 | 4,473,300 | — | — |
| 2025-04-15 | $21.33 | $21.33 | 4,681,500 | — | — |
| 2025-04-14 | $20.73 | $20.73 | 6,091,000 | — | — |
| 2025-04-11 | $21.51 | $21.51 | 5,470,200 | — | — |
| 2025-04-10 | $21.04 | $21.04 | 8,709,500 | — | — |
| 2025-04-09 | $23.46 | $23.46 | 17,685,400 | — | — |
| 2025-04-08 | $20.06 | $20.06 | 11,102,200 | — | — |
| 2025-04-07 | $21.05 | $21.05 | 12,653,700 | — | — |
| 2025-04-04 | $20.29 | $20.29 | 14,053,000 | — | — |
| 2025-04-03 | $21.77 | $21.77 | 11,659,300 | — | — |
| 2025-04-02 | $24.45 | $24.45 | 18,863,700 | — | — |
| 2025-04-01 | $22.69 | $22.69 | 15,299,500 | — | — |
| 2025-03-31 | $21.11 | $21.11 | 13,795,000 | — | — |
| 2025-03-28 | $22.31 | $22.31 | 24,931,500 | — | — |
| 2025-03-27 | $25.41 | $25.41 | 15,935,200 | — | — |
| 2025-03-26 | $24.71 | $24.71 | 19,905,300 | — | — |
| 2025-03-25 | $27.17 | $27.17 | 10,464,600 | — | — |
| 2025-03-24 | $29.19 | $29.19 | 10,013,800 | — | — |
| 2025-03-21 | $26.98 | $26.98 | 6,922,700 | — | — |
| 2025-03-20 | $26.17 | $26.17 | 9,921,200 | — | — |
| 2025-03-19 | $27.58 | $27.58 | 10,194,400 | — | — |
| 2025-03-18 | $25.67 | $25.67 | 9,837,800 | — | — |
| 2025-03-17 | $28.29 | $28.29 | 8,252,800 | — | — |
| 2025-03-14 | $28.75 | $28.75 | 10,634,600 | — | — |
| 2025-03-13 | $26.17 | $26.17 | 9,164,500 | — | — |
| 2025-03-12 | $28.40 | $28.40 | 19,285,900 | — | — |
| 2025-03-11 | $25.45 | $25.45 | 12,588,700 | — | — |
| 2025-03-10 | $26.21 | $26.21 | 15,940,200 | — | — |
| 2025-03-07 | $27.99 | $27.99 | 11,067,900 | — | — |
| 2025-03-06 | $26.80 | $26.80 | 17,638,100 | — | — |
| 2025-03-05 | $30.17 | $30.17 | 12,909,200 | — | — |
| 2025-03-04 | $29.61 | $29.61 | 18,510,300 | — | — |
| 2025-03-03 | $28.10 | $28.10 | 18,060,700 | — | — |
| 2025-02-28 | $32.49 | $32.49 | 11,659,600 | — | — |
| 2025-02-27 | $32.05 | $32.05 | 16,716,300 | — | — |
| 2025-02-26 | $35.98 | $35.98 | 12,278,900 | — | — |
| 2025-02-25 | $34.21 | $34.21 | 14,779,000 | — | — |
| 2025-02-24 | $36.22 | $36.22 | 21,806,800 | — | — |
| 2025-02-21 | $39.83 | $39.83 | 22,147,000 | — | — |
| 2025-02-20 | $46.25 | $46.25 | 36,538,300 | — | — |
| 2025-02-19 | $44.83 | $44.83 | 18,331,300 | — | — |
| 2025-02-18 | $48.07 | $48.07 | 28,138,400 | — | — |
| 2025-02-14 | $44.49 | $44.49 | 35,111,400 | — | — |
| 2025-02-13 | $41.70 | $41.70 | 8,181,300 | — | — |
| 2025-02-12 | $39.30 | $39.30 | 9,121,600 | — | — |
| 2025-02-11 | $41.42 | $41.42 | 9,458,500 | — | — |
| 2025-02-10 | $40.97 | $40.97 | 12,583,300 | — | — |
| 2025-02-07 | $38.13 | $38.13 | 17,526,600 | — | — |
| 2025-02-06 | $34.55 | $34.55 | 8,747,400 | — | — |
| 2025-02-05 | $33.93 | $33.93 | 6,639,300 | — | — |
| 2025-02-04 | $34.50 | $34.50 | 7,675,000 | — | — |
| 2025-02-03 | $33.31 | $33.31 | 11,380,000 | — | — |
| 2025-01-31 | $32.66 | $32.66 | 11,608,100 | — | — |
| 2025-01-30 | $31.80 | $31.80 | 11,796,600 | — | — |
| 2025-01-29 | $29.73 | $29.73 | 12,971,500 | — | — |
| 2025-01-28 | $30.09 | $30.09 | 22,143,800 | — | — |
| 2025-01-27 | $26.08 | $26.08 | 44,540,500 | — | — |
| 2025-01-24 | $41.69 | $41.69 | 14,055,900 | — | — |
| 2025-01-23 | $38.64 | $38.64 | 7,608,900 | — | — |
| 2025-01-22 | $39.52 | $39.52 | 10,290,100 | — | — |
| 2025-01-21 | $37.60 | $37.60 | 6,532,200 | — | — |
| 2025-01-17 | $36.04 | $36.04 | 4,959,400 | — | — |
| 2025-01-16 | $37.59 | $37.59 | 5,614,900 | — | — |
| 2025-01-15 | $37.02 | $37.02 | 10,053,300 | — | — |
| 2025-01-14 | $36.89 | $36.89 | 10,025,500 | — | — |
| 2025-01-13 | $35.72 | $35.72 | 11,185,500 | — | — |
| 2025-01-10 | $33.18 | $33.18 | 7,197,800 | — | — |
| 2025-01-08 | $30.74 | $30.74 | 4,187,100 | — | — |
| 2025-01-07 | $31.54 | $31.54 | 8,432,300 | — | — |
| 2025-01-06 | $31.22 | $31.22 | 5,761,500 | — | — |
| 2025-01-03 | $31.18 | $31.18 | 4,399,800 | — | — |
| 2025-01-02 | $30.51 | $30.51 | 6,758,900 | — | — |