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
- 2022-04-04 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 | $164.62 | $164.62 | 222,100 | — | — |
| 2025-12-30 | $182.23 | $182.23 | 176,900 | — | — |
| 2025-12-29 | $183.88 | $183.88 | 131,200 | — | — |
| 2025-12-26 | $176.68 | $176.68 | 126,800 | — | — |
| 2025-12-24 | $168.10 | $168.10 | 39,800 | — | — |
| 2025-12-23 | $167.34 | $167.34 | 102,300 | — | — |
| 2025-12-22 | $179.55 | $179.55 | 121,800 | — | — |
| 2025-12-19 | $171.93 | $171.93 | 192,900 | — | — |
| 2025-12-18 | $166.84 | $166.84 | 130,900 | — | — |
| 2025-12-17 | $159.00 | $159.00 | 246,900 | — | — |
| 2025-12-16 | $171.72 | $171.72 | 232,100 | — | — |
| 2025-12-15 | $175.78 | $175.78 | 163,100 | — | — |
| 2025-12-12 | $184.89 | $184.89 | 212,400 | — | — |
| 2025-12-11 | $190.49 | $190.49 | 148,800 | — | — |
| 2025-12-10 | $176.47 | $176.47 | 187,000 | — | — |
| 2025-12-09 | $168.42 | $168.42 | 238,900 | — | — |
| 2025-12-08 | $181.06 | $181.06 | 283,800 | — | — |
| 2025-12-05 | $160.95 | $160.95 | 224,300 | — | — |
| 2025-12-04 | $156.79 | $156.79 | 289,900 | — | — |
| 2025-12-03 | $131.75 | $131.75 | 134,500 | — | — |
| 2025-12-02 | $129.77 | $129.77 | 201,900 | — | — |
| 2025-12-01 | $119.58 | $119.58 | 140,700 | — | — |
| 2025-11-28 | $115.11 | $115.11 | 141,000 | — | — |
| 2025-11-26 | $112.80 | $112.80 | 194,200 | — | — |
| 2025-11-25 | $119.21 | $119.21 | 469,900 | — | — |
| 2025-11-24 | $137.21 | $137.21 | 218,800 | — | — |
| 2025-11-21 | $136.92 | $136.92 | 217,300 | — | — |
| 2025-11-20 | $142.34 | $142.34 | 528,500 | — | — |
| 2025-11-19 | $112.19 | $112.19 | 301,400 | — | — |
| 2025-11-18 | $99.20 | $99.20 | 169,700 | — | — |
| 2025-11-17 | $103.95 | $103.95 | 134,500 | — | — |
| 2025-11-14 | $107.11 | $107.11 | 64,700 | — | — |
| 2025-11-13 | $108.81 | $108.81 | 97,400 | — | — |
| 2025-11-12 | $121.65 | $121.65 | 155,900 | — | — |
| 2025-11-11 | $111.97 | $111.97 | 98,000 | — | — |
| 2025-11-10 | $118.86 | $118.86 | 116,000 | — | — |
| 2025-11-07 | $114.65 | $114.65 | 93,000 | — | — |
| 2025-11-06 | $121.74 | $121.74 | 53,200 | — | — |
| 2025-11-05 | $131.32 | $131.32 | 67,200 | — | — |
| 2025-11-04 | $126.71 | $126.71 | 89,500 | — | — |
| 2025-11-03 | $131.71 | $131.71 | 84,500 | — | — |
| 2025-10-31 | $123.06 | $123.06 | 72,900 | — | — |
| 2025-10-30 | $124.50 | $124.50 | 54,200 | — | — |
| 2025-10-29 | $127.83 | $127.83 | 90,000 | — | — |
| 2025-10-28 | $128.68 | $128.68 | 113,700 | — | — |
| 2025-10-27 | $129.48 | $129.48 | 175,000 | — | — |
| 2025-10-24 | $125.57 | $125.57 | 103,300 | — | — |
| 2025-10-23 | $117.30 | $117.30 | 112,300 | — | — |
| 2025-10-22 | $114.31 | $114.31 | 113,900 | — | — |
| 2025-10-21 | $114.50 | $114.50 | 120,900 | — | — |
| 2025-10-20 | $111.00 | $111.00 | 169,500 | — | — |
| 2025-10-17 | $94.83 | $94.83 | 85,000 | — | — |
| 2025-10-16 | $96.70 | $96.70 | 106,000 | — | — |
| 2025-10-15 | $106.01 | $106.01 | 130,300 | — | — |
| 2025-10-14 | $99.47 | $99.47 | 107,700 | — | — |
| 2025-10-13 | $102.16 | $102.16 | 104,100 | — | — |
| 2025-10-10 | $94.83 | $94.83 | 149,400 | — | — |
| 2025-10-09 | $103.68 | $103.68 | 132,300 | — | — |
| 2025-10-08 | $102.74 | $102.74 | 166,700 | — | — |
| 2025-10-07 | $102.76 | $102.76 | 158,900 | — | — |
| 2025-10-06 | $108.62 | $108.62 | 102,600 | — | — |
| 2025-10-03 | $107.88 | $107.88 | 98,800 | — | — |
| 2025-10-02 | $107.19 | $107.19 | 124,900 | — | — |
| 2025-10-01 | $104.40 | $104.40 | 91,400 | — | — |
| 2025-09-30 | $103.32 | $103.32 | 141,600 | — | — |
| 2025-09-29 | $106.23 | $106.23 | 94,200 | — | — |
| 2025-09-26 | $102.53 | $102.53 | 108,200 | — | — |
| 2025-09-25 | $97.07 | $97.07 | 89,500 | — | — |
| 2025-09-24 | $100.31 | $100.31 | 138,900 | — | — |
| 2025-09-23 | $103.68 | $103.68 | 148,100 | — | — |
| 2025-09-22 | $99.71 | $99.71 | 124,100 | — | — |
| 2025-09-19 | $96.11 | $96.11 | 272,700 | — | — |
| 2025-09-18 | $92.96 | $92.96 | 103,200 | — | — |
| 2025-09-17 | $89.98 | $89.98 | 104,400 | — | — |
| 2025-09-16 | $88.08 | $88.08 | 181,100 | — | — |
| 2025-09-15 | $95.66 | $95.66 | 153,500 | — | — |
| 2025-09-12 | $97.19 | $97.19 | 258,600 | — | — |
| 2025-09-11 | $92.00 | $92.00 | 136,300 | — | — |
| 2025-09-10 | $83.24 | $83.24 | 103,000 | — | — |
| 2025-09-09 | $85.90 | $85.90 | 135,500 | — | — |
| 2025-09-08 | $83.41 | $83.41 | 92,200 | — | — |
| 2025-09-05 | $83.38 | $83.38 | 112,100 | — | — |
| 2025-09-04 | $85.88 | $85.88 | 203,500 | — | — |
| 2025-09-03 | $82.05 | $82.05 | 141,000 | — | — |
| 2025-09-02 | $80.92 | $80.92 | 222,200 | — | — |
| 2025-08-29 | $83.79 | $83.79 | 175,900 | — | — |
| 2025-08-28 | $88.39 | $88.39 | 178,100 | — | — |
| 2025-08-27 | $89.78 | $89.78 | 92,600 | — | — |
| 2025-08-26 | $90.05 | $90.05 | 277,300 | — | — |
| 2025-08-25 | $89.51 | $89.51 | 119,100 | — | — |
| 2025-08-22 | $92.40 | $92.40 | 226,300 | — | — |
| 2025-08-21 | $96.18 | $96.18 | 401,900 | — | — |
| 2025-08-20 | $92.75 | $92.75 | 256,600 | — | — |
| 2025-08-19 | $94.96 | $94.96 | 322,500 | — | — |
| 2025-08-18 | $94.55 | $94.55 | 122,300 | — | — |
| 2025-08-15 | $92.91 | $92.91 | 544,400 | — | — |
| 2025-08-14 | $111.13 | $111.13 | 376,500 | — | — |
| 2025-08-13 | $105.19 | $105.19 | 217,200 | — | — |
| 2025-08-12 | $96.12 | $96.12 | 115,300 | — | — |
| 2025-08-11 | $89.63 | $89.63 | 212,200 | — | — |
| 2025-08-08 | $87.92 | $87.92 | 108,600 | — | — |
| 2025-08-07 | $89.23 | $89.23 | 174,400 | — | — |
| 2025-08-06 | $93.59 | $93.59 | 152,100 | — | — |
| 2025-08-05 | $91.15 | $91.15 | 124,800 | — | — |
| 2025-08-04 | $88.89 | $88.89 | 140,700 | — | — |
| 2025-08-01 | $84.00 | $84.00 | 222,400 | — | — |
| 2025-07-31 | $84.81 | $84.81 | 124,800 | — | — |
| 2025-07-30 | $84.00 | $84.00 | 295,400 | — | — |
| 2025-07-29 | $85.41 | $85.41 | 324,100 | — | — |
| 2025-07-28 | $92.40 | $92.40 | 131,700 | — | — |
| 2025-07-25 | $95.02 | $95.02 | 165,900 | — | — |
| 2025-07-24 | $95.75 | $95.75 | 271,000 | — | — |
| 2025-07-23 | $92.90 | $92.90 | 521,600 | — | — |
| 2025-07-22 | $100.01 | $100.01 | 1,422,400 | — | — |
| 2025-07-21 | $111.19 | $111.19 | 191,200 | — | — |
| 2025-07-18 | $113.81 | $113.81 | 164,000 | — | — |
| 2025-07-17 | $110.78 | $110.78 | 328,800 | — | — |
| 2025-07-16 | $104.08 | $104.08 | 270,000 | — | — |
| 2025-07-15 | $113.73 | $113.73 | 219,300 | — | — |
| 2025-07-14 | $116.06 | $116.06 | 235,100 | — | — |
| 2025-07-11 | $114.61 | $114.61 | 196,000 | — | — |
| 2025-07-10 | $117.61 | $117.61 | 225,500 | — | — |
| 2025-07-09 | $115.70 | $115.70 | 1,080,000 | — | — |
| 2025-07-08 | $137.83 | $137.83 | 350,500 | — | — |
| 2025-07-07 | $125.73 | $125.73 | 282,600 | — | — |
| 2025-07-03 | $118.37 | $118.37 | 326,700 | — | — |
| 2025-07-02 | $122.29 | $122.29 | 294,800 | — | — |
| 2025-07-01 | $131.80 | $131.80 | 299,200 | — | — |
| 2025-06-30 | $124.49 | $124.49 | 169,100 | — | — |
| 2025-06-27 | $122.90 | $122.90 | 692,000 | — | — |
| 2025-06-26 | $118.46 | $118.46 | 154,200 | — | — |
| 2025-06-25 | $120.59 | $120.59 | 160,400 | — | — |
| 2025-06-24 | $115.34 | $115.34 | 121,200 | — | — |
| 2025-06-23 | $116.85 | $116.85 | 142,000 | — | — |
| 2025-06-20 | $113.89 | $113.89 | 145,200 | — | — |
| 2025-06-18 | $119.00 | $119.00 | 119,100 | — | — |
| 2025-06-17 | $115.50 | $115.50 | 225,200 | — | — |
| 2025-06-16 | $133.77 | $133.77 | 169,300 | — | — |
| 2025-06-13 | $122.28 | $122.28 | 85,700 | — | — |
| 2025-06-12 | $124.93 | $124.93 | 140,600 | — | — |
| 2025-06-11 | $120.77 | $120.77 | 140,700 | — | — |
| 2025-06-10 | $117.17 | $117.17 | 231,700 | — | — |
| 2025-06-09 | $117.66 | $117.66 | 109,600 | — | — |
| 2025-06-06 | $122.02 | $122.02 | 343,000 | — | — |
| 2025-06-05 | $123.40 | $123.40 | 170,800 | — | — |
| 2025-06-04 | $135.62 | $135.62 | 225,100 | — | — |
| 2025-06-03 | $148.14 | $148.14 | 158,900 | — | — |
| 2025-06-02 | $167.96 | $167.96 | 93,200 | — | — |
| 2025-05-30 | $167.74 | $167.74 | 132,800 | — | — |
| 2025-05-29 | $165.42 | $165.42 | 61,000 | — | — |
| 2025-05-28 | $165.50 | $165.50 | 78,200 | — | — |
| 2025-05-27 | $163.73 | $163.73 | 118,800 | — | — |
| 2025-05-23 | $159.95 | $159.95 | 66,400 | — | — |
| 2025-05-22 | $161.86 | $161.86 | 138,200 | — | — |
| 2025-05-21 | $169.00 | $169.00 | 127,300 | — | — |
| 2025-05-20 | $177.21 | $177.21 | 129,700 | — | — |
| 2025-05-19 | $176.21 | $176.21 | 192,700 | — | — |
| 2025-05-16 | $174.71 | $174.71 | 214,500 | — | — |
| 2025-05-15 | $173.76 | $173.76 | 248,300 | — | — |
| 2025-05-14 | $158.80 | $158.80 | 484,700 | — | — |
| 2025-05-13 | $125.93 | $125.93 | 157,000 | — | — |
| 2025-05-12 | $124.64 | $124.64 | 81,800 | — | — |
| 2025-05-09 | $120.73 | $120.73 | 58,000 | — | — |
| 2025-05-08 | $120.69 | $120.69 | 74,000 | — | — |
| 2025-05-07 | $117.42 | $117.42 | 116,400 | — | — |
| 2025-05-06 | $132.86 | $132.86 | 132,100 | — | — |
| 2025-05-05 | $130.18 | $130.18 | 192,700 | — | — |
| 2025-05-02 | $114.63 | $114.63 | 106,600 | — | — |
| 2025-05-01 | $117.99 | $117.99 | 153,700 | — | — |
| 2025-04-30 | $109.97 | $109.97 | 185,700 | — | — |
| 2025-04-29 | $104.81 | $104.81 | 146,400 | — | — |
| 2025-04-28 | $119.05 | $119.05 | 259,900 | — | — |
| 2025-04-25 | $123.54 | $123.54 | 161,200 | — | — |
| 2025-04-24 | $140.51 | $140.51 | 119,300 | — | — |
| 2025-04-23 | $145.04 | $145.04 | 132,200 | — | — |
| 2025-04-22 | $146.00 | $146.00 | 101,500 | — | — |
| 2025-04-21 | $145.27 | $145.27 | 94,400 | — | — |
| 2025-04-17 | $149.00 | $149.00 | 154,600 | — | — |
| 2025-04-16 | $136.89 | $136.89 | 104,600 | — | — |
| 2025-04-15 | $138.97 | $138.97 | 172,500 | — | — |
| 2025-04-14 | $129.67 | $129.67 | 212,300 | — | — |
| 2025-04-11 | $132.03 | $132.03 | 245,000 | — | — |
| 2025-04-10 | $114.75 | $114.75 | 193,400 | — | — |
| 2025-04-09 | $103.79 | $103.79 | 279,300 | — | — |
| 2025-04-08 | $84.94 | $84.94 | 158,300 | — | — |
| 2025-04-07 | $75.39 | $75.39 | 81,200 | — | — |
| 2025-04-04 | $71.37 | $71.37 | 64,100 | — | — |
| 2025-04-03 | $71.67 | $71.67 | 104,300 | — | — |
| 2025-04-02 | $75.06 | $75.06 | 174,900 | — | — |
| 2025-04-01 | $71.40 | $71.40 | 315,300 | — | — |
| 2025-03-31 | $47.03 | $47.03 | 62,900 | — | — |
| 2025-03-28 | $51.68 | $51.68 | 36,900 | — | — |
| 2025-03-27 | $55.64 | $55.64 | 32,600 | — | — |
| 2025-03-26 | $56.33 | $56.33 | 59,100 | — | — |
| 2025-03-25 | $61.87 | $61.87 | 37,900 | — | — |
| 2025-03-24 | $59.50 | $59.50 | 37,100 | — | — |
| 2025-03-21 | $58.17 | $58.17 | 41,900 | — | — |
| 2025-03-20 | $53.17 | $53.17 | 21,000 | — | — |
| 2025-03-19 | $51.75 | $51.75 | 30,500 | — | — |
| 2025-03-18 | $55.90 | $55.90 | 36,300 | — | — |
| 2025-03-17 | $55.02 | $55.02 | 45,700 | — | — |
| 2025-03-14 | $52.41 | $52.41 | 42,400 | — | — |
| 2025-03-13 | $45.68 | $45.68 | 29,600 | — | — |
| 2025-03-12 | $46.18 | $46.18 | 38,300 | — | — |
| 2025-03-11 | $45.85 | $45.85 | 44,800 | — | — |
| 2025-03-10 | $41.15 | $41.15 | 48,800 | — | — |
| 2025-03-07 | $44.66 | $44.66 | 55,400 | — | — |
| 2025-03-06 | $46.50 | $46.50 | 48,200 | — | — |
| 2025-03-05 | $48.66 | $48.66 | 45,700 | — | — |
| 2025-03-04 | $44.36 | $44.36 | 120,500 | — | — |
| 2025-03-03 | $51.69 | $51.69 | 36,100 | — | — |
| 2025-02-28 | $54.90 | $54.90 | 46,600 | — | — |
| 2025-02-27 | $54.05 | $54.05 | 40,500 | — | — |
| 2025-02-26 | $55.70 | $55.70 | 24,700 | — | — |
| 2025-02-25 | $55.72 | $55.72 | 61,100 | — | — |
| 2025-02-24 | $57.80 | $57.80 | 37,700 | — | — |
| 2025-02-21 | $57.60 | $57.60 | 40,100 | — | — |
| 2025-02-20 | $61.65 | $61.65 | 48,000 | — | — |
| 2025-02-19 | $64.78 | $64.78 | 43,300 | — | — |
| 2025-02-18 | $65.98 | $65.98 | 53,400 | — | — |
| 2025-02-14 | $66.06 | $66.06 | 36,800 | — | — |
| 2025-02-13 | $67.36 | $67.36 | 64,300 | — | — |
| 2025-02-12 | $58.30 | $58.30 | 13,800 | — | — |
| 2025-02-11 | $58.80 | $58.80 | 33,000 | — | — |
| 2025-02-10 | $57.25 | $57.25 | 62,900 | — | — |
| 2025-02-07 | $52.42 | $52.42 | 56,100 | — | — |
| 2025-02-06 | $59.35 | $59.35 | 99,200 | — | — |
| 2025-02-05 | $54.93 | $54.93 | 51,200 | — | — |
| 2025-02-04 | $48.69 | $48.69 | 34,500 | — | — |
| 2025-02-03 | $49.01 | $49.01 | 30,700 | — | — |
| 2025-01-31 | $47.63 | $47.63 | 35,200 | — | — |
| 2025-01-30 | $47.86 | $47.86 | 51,200 | — | — |
| 2025-01-29 | $44.78 | $44.78 | 85,900 | — | — |
| 2025-01-28 | $42.79 | $42.79 | 54,000 | — | — |
| 2025-01-27 | $40.46 | $40.46 | 61,700 | — | — |
| 2025-01-24 | $42.54 | $42.54 | 41,700 | — | — |
| 2025-01-23 | $40.96 | $40.96 | 39,400 | — | — |
| 2025-01-22 | $38.11 | $38.11 | 38,200 | — | — |
| 2025-01-21 | $38.50 | $38.50 | 48,500 | — | — |
| 2025-01-17 | $37.81 | $37.81 | 53,500 | — | — |
| 2025-01-16 | $37.86 | $37.86 | 27,700 | — | — |
| 2025-01-15 | $32.69 | $32.69 | 27,500 | — | — |
| 2025-01-14 | $32.00 | $32.00 | 19,200 | — | — |
| 2025-01-13 | $30.76 | $30.76 | 25,900 | — | — |
| 2025-01-10 | $30.88 | $30.88 | 24,000 | — | — |
| 2025-01-08 | $31.69 | $31.69 | 13,000 | — | — |
| 2025-01-07 | $33.32 | $33.32 | 19,900 | — | — |
| 2025-01-06 | $34.59 | $34.59 | 17,500 | — | — |
| 2025-01-03 | $33.88 | $33.88 | 24,300 | — | — |
| 2025-01-02 | $34.72 | $34.72 | 18,100 | — | — |