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
- 2018-07-26 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 | $113.39 | $113.39 | 3,550,700 | — | — |
| 2025-12-30 | $113.83 | $113.83 | 4,967,500 | — | — |
| 2025-12-29 | $114.15 | $114.15 | 4,384,500 | — | — |
| 2025-12-26 | $115.01 | $115.01 | 6,579,700 | — | — |
| 2025-12-24 | $113.44 | $113.44 | 6,014,100 | — | — |
| 2025-12-23 | $112.06 | $112.06 | 5,913,200 | — | — |
| 2025-12-22 | $111.91 | $111.91 | 8,773,500 | — | — |
| 2025-12-19 | $109.51 | $109.51 | 16,914,700 | — | — |
| 2025-12-18 | $105.79 | $105.79 | 6,762,900 | — | — |
| 2025-12-17 | $105.00 | $105.00 | 15,444,200 | — | — |
| 2025-12-16 | $109.02 | $109.02 | 10,644,900 | — | — |
| 2025-12-15 | $110.40 | $110.40 | 7,123,000 | — | — |
| 2025-12-12 | $111.96 | $111.96 | 7,320,600 | — | — |
| 2025-12-11 | $111.97 | $111.97 | 12,511,700 | — | — |
| 2025-12-10 | $115.28 | $115.28 | 10,842,600 | — | — |
| 2025-12-09 | $117.14 | $117.14 | 4,803,800 | — | — |
| 2025-12-08 | $117.62 | $117.62 | 3,902,500 | — | — |
| 2025-12-05 | $117.62 | $117.62 | 4,190,900 | — | — |
| 2025-12-04 | $116.82 | $116.82 | 6,358,500 | — | — |
| 2025-12-03 | $117.20 | $117.20 | 4,652,400 | — | — |
| 2025-12-02 | $118.90 | $118.90 | 5,169,700 | — | — |
| 2025-12-01 | $118.27 | $118.27 | 7,355,600 | — | — |
| 2025-11-28 | $116.08 | $116.08 | 3,777,600 | — | — |
| 2025-11-26 | $115.80 | $115.80 | 7,850,800 | — | — |
| 2025-11-25 | $114.00 | $114.00 | 5,798,000 | — | — |
| 2025-11-24 | $113.49 | $113.49 | 8,359,800 | — | — |
| 2025-11-21 | $113.24 | $113.24 | 9,444,000 | — | — |
| 2025-11-20 | $112.93 | $112.93 | 11,201,700 | — | — |
| 2025-11-19 | $118.02 | $118.02 | 12,380,500 | — | — |
| 2025-11-18 | $119.58 | $119.58 | 20,642,300 | — | — |
| 2025-11-17 | $129.04 | $129.04 | 11,608,300 | — | — |
| 2025-11-14 | $130.95 | $130.95 | 10,272,700 | — | — |
| 2025-11-13 | $134.47 | $134.47 | 6,113,400 | — | — |
| 2025-11-12 | $136.04 | $136.04 | 4,947,200 | — | — |
| 2025-11-11 | $137.11 | $137.11 | 7,476,100 | — | — |
| 2025-11-10 | $138.13 | $138.13 | 7,040,900 | — | — |
| 2025-11-07 | $135.78 | $135.78 | 5,740,800 | — | — |
| 2025-11-06 | $136.74 | $136.74 | 4,977,300 | — | — |
| 2025-11-05 | $136.34 | $136.34 | 4,408,000 | — | — |
| 2025-11-04 | $133.84 | $133.84 | 6,291,200 | — | — |
| 2025-11-03 | $134.68 | $134.68 | 6,009,500 | — | — |
| 2025-10-31 | $134.87 | $134.87 | 4,501,600 | — | — |
| 2025-10-30 | $136.01 | $136.01 | 4,939,400 | — | — |
| 2025-10-29 | $138.08 | $138.08 | 9,374,400 | — | — |
| 2025-10-28 | $138.03 | $138.03 | 4,669,800 | — | — |
| 2025-10-27 | $137.76 | $137.76 | 8,860,300 | — | — |
| 2025-10-24 | $133.96 | $133.96 | 5,985,200 | — | — |
| 2025-10-23 | $133.29 | $133.29 | 7,771,900 | — | — |
| 2025-10-22 | $130.06 | $130.06 | 4,672,500 | — | — |
| 2025-10-21 | $130.71 | $130.71 | 3,611,600 | — | — |
| 2025-10-20 | $131.56 | $131.56 | 8,050,400 | — | — |
| 2025-10-17 | $128.48 | $128.48 | 6,300,900 | — | — |
| 2025-10-16 | $127.35 | $127.35 | 3,630,400 | — | — |
| 2025-10-15 | $127.58 | $127.58 | 4,506,900 | — | — |
| 2025-10-14 | $127.10 | $127.10 | 5,366,500 | — | — |
| 2025-10-13 | $127.55 | $127.55 | 9,960,500 | — | — |
| 2025-10-10 | $124.27 | $124.27 | 21,804,400 | — | — |
| 2025-10-09 | $131.25 | $131.25 | 8,466,700 | — | — |
| 2025-10-08 | $133.77 | $133.77 | 5,278,400 | — | — |
| 2025-10-07 | $133.48 | $133.48 | 4,853,600 | — | — |
| 2025-10-06 | $134.33 | $134.33 | 6,964,300 | — | — |
| 2025-10-03 | $134.25 | $134.25 | 7,003,200 | — | — |
| 2025-10-02 | $135.24 | $135.24 | 8,596,800 | — | — |
| 2025-10-01 | $134.40 | $134.40 | 9,101,800 | — | — |
| 2025-09-30 | $132.17 | $132.17 | 12,739,400 | — | — |
| 2025-09-29 | $130.67 | $130.67 | 8,324,800 | — | — |
| 2025-09-26 | $129.99 | $129.99 | 5,482,100 | — | — |
| 2025-09-25 | $131.01 | $131.01 | 4,823,400 | — | — |
| 2025-09-24 | $130.96 | $130.96 | 9,581,100 | — | — |
| 2025-09-23 | $128.52 | $128.52 | 7,937,700 | — | — |
| 2025-09-22 | $128.57 | $128.57 | 7,296,000 | — | — |
| 2025-09-19 | $129.47 | $129.47 | 17,408,300 | — | — |
| 2025-09-18 | $132.96 | $132.96 | 8,979,500 | — | — |
| 2025-09-17 | $134.86 | $134.86 | 24,258,500 | — | — |
| 2025-09-16 | $129.06 | $129.06 | 12,083,100 | — | — |
| 2025-09-15 | $127.39 | $127.39 | 12,331,500 | — | — |
| 2025-09-12 | $125.44 | $125.44 | 4,868,900 | — | — |
| 2025-09-11 | $125.72 | $125.72 | 9,601,500 | — | — |
| 2025-09-10 | $124.68 | $124.68 | 7,619,700 | — | — |
| 2025-09-09 | $126.06 | $126.06 | 9,153,800 | — | — |
| 2025-09-08 | $125.03 | $125.03 | 6,793,800 | — | — |
| 2025-09-05 | $124.68 | $124.68 | 8,495,100 | — | — |
| 2025-09-04 | $123.87 | $123.87 | 7,811,400 | — | — |
| 2025-09-03 | $124.39 | $124.39 | 7,760,700 | — | — |
| 2025-09-02 | $121.69 | $121.69 | 8,217,300 | — | — |
| 2025-08-29 | $120.22 | $120.22 | 11,937,600 | — | — |
| 2025-08-28 | $122.22 | $122.22 | 5,667,900 | — | — |
| 2025-08-27 | $122.22 | $122.22 | 10,451,100 | — | — |
| 2025-08-26 | $123.91 | $123.91 | 15,955,900 | — | — |
| 2025-08-25 | $128.21 | $128.21 | 31,306,000 | — | — |
| 2025-08-22 | $127.11 | $127.11 | 20,172,300 | — | — |
| 2025-08-21 | $122.96 | $122.96 | 13,413,800 | — | — |
| 2025-08-20 | $118.00 | $118.00 | 5,640,700 | — | — |
| 2025-08-19 | $119.07 | $119.07 | 6,033,800 | — | — |
| 2025-08-18 | $118.34 | $118.34 | 6,781,600 | — | — |
| 2025-08-15 | $118.95 | $118.95 | 10,085,100 | — | — |
| 2025-08-14 | $114.74 | $114.74 | 5,151,700 | — | — |
| 2025-08-13 | $116.63 | $116.63 | 6,696,900 | — | — |
| 2025-08-12 | $116.43 | $116.43 | 7,939,900 | — | — |
| 2025-08-11 | $113.04 | $113.04 | 4,445,800 | — | — |
| 2025-08-08 | $114.26 | $114.26 | 4,328,500 | — | — |
| 2025-08-07 | $114.19 | $114.19 | 5,153,900 | — | — |
| 2025-08-06 | $113.94 | $113.94 | 4,374,100 | — | — |
| 2025-08-05 | $112.62 | $112.62 | 3,181,900 | — | — |
| 2025-08-04 | $112.04 | $112.04 | 3,842,600 | — | — |
| 2025-08-01 | $110.06 | $110.06 | 7,646,100 | — | — |
| 2025-07-31 | $113.45 | $113.45 | 4,647,500 | — | — |
| 2025-07-30 | $112.92 | $112.92 | 7,266,800 | — | — |
| 2025-07-29 | $115.42 | $115.42 | 7,547,500 | — | — |
| 2025-07-28 | $116.76 | $116.76 | 5,443,200 | — | — |
| 2025-07-25 | $118.45 | $118.45 | 4,987,800 | — | — |
| 2025-07-24 | $118.21 | $118.21 | 7,485,900 | — | — |
| 2025-07-23 | $118.46 | $118.46 | 12,684,400 | — | — |
| 2025-07-22 | $115.04 | $115.04 | 8,608,200 | — | — |
| 2025-07-21 | $111.66 | $111.66 | 9,333,300 | — | — |
| 2025-07-18 | $109.00 | $109.00 | 10,525,100 | — | — |
| 2025-07-17 | $107.95 | $107.95 | 7,593,400 | — | — |
| 2025-07-16 | $105.13 | $105.13 | 4,292,200 | — | — |
| 2025-07-15 | $105.06 | $105.06 | 6,772,700 | — | — |
| 2025-07-14 | $102.41 | $102.41 | 6,842,200 | — | — |
| 2025-07-11 | $104.91 | $104.91 | 4,582,300 | — | — |
| 2025-07-10 | $104.97 | $104.97 | 3,443,500 | — | — |
| 2025-07-09 | $105.00 | $105.00 | 4,478,400 | — | — |
| 2025-07-08 | $106.31 | $106.31 | 5,264,200 | — | — |
| 2025-07-07 | $105.25 | $105.25 | 5,216,300 | — | — |
| 2025-07-03 | $103.59 | $103.59 | 2,746,300 | — | — |
| 2025-07-02 | $103.97 | $103.97 | 4,246,000 | — | — |
| 2025-07-01 | $105.49 | $105.49 | 3,637,700 | — | — |
| 2025-06-30 | $104.66 | $104.66 | 5,701,300 | — | — |
| 2025-06-27 | $105.14 | $105.14 | 4,081,600 | — | — |
| 2025-06-26 | $105.75 | $105.75 | 4,836,000 | — | — |
| 2025-06-25 | $107.14 | $107.14 | 4,822,400 | — | — |
| 2025-06-24 | $107.16 | $107.16 | 11,724,000 | — | — |
| 2025-06-23 | $101.95 | $101.95 | 4,732,400 | — | — |
| 2025-06-20 | $101.21 | $101.21 | 12,509,000 | — | — |
| 2025-06-18 | $102.25 | $102.25 | 4,371,500 | — | — |
| 2025-06-17 | $102.53 | $102.53 | 4,466,300 | — | — |
| 2025-06-16 | $102.79 | $102.79 | 6,561,900 | — | — |
| 2025-06-13 | $100.58 | $100.58 | 7,194,300 | — | — |
| 2025-06-12 | $103.43 | $103.43 | 4,925,400 | — | — |
| 2025-06-11 | $103.16 | $103.16 | 6,255,700 | — | — |
| 2025-06-10 | $102.39 | $102.39 | 5,497,200 | — | — |
| 2025-06-09 | $101.62 | $101.62 | 7,964,200 | — | — |
| 2025-06-06 | $100.60 | $100.60 | 5,484,100 | — | — |
| 2025-06-05 | $99.33 | $99.33 | 7,630,400 | — | — |
| 2025-06-04 | $99.65 | $99.65 | 9,816,700 | — | — |
| 2025-06-03 | $98.33 | $98.33 | 7,574,900 | — | — |
| 2025-06-02 | $96.44 | $96.44 | 6,288,200 | — | — |
| 2025-05-30 | $96.51 | $96.51 | 17,185,000 | — | — |
| 2025-05-29 | $98.29 | $98.29 | 15,177,400 | — | — |
| 2025-05-28 | $97.88 | $97.88 | 18,974,900 | — | — |
| 2025-05-27 | $102.98 | $102.98 | 51,047,400 | — | — |
| 2025-05-23 | $119.24 | $119.24 | 7,592,400 | — | — |
| 2025-05-22 | $119.80 | $119.80 | 6,344,400 | — | — |
| 2025-05-21 | $116.20 | $116.20 | 4,794,700 | — | — |
| 2025-05-20 | $117.38 | $117.38 | 4,983,600 | — | — |
| 2025-05-19 | $118.45 | $118.45 | 5,279,400 | — | — |
| 2025-05-16 | $117.61 | $117.61 | 4,361,000 | — | — |
| 2025-05-15 | $117.84 | $117.84 | 8,446,800 | — | — |
| 2025-05-14 | $118.89 | $118.89 | 6,947,400 | — | — |
| 2025-05-13 | $119.45 | $119.45 | 9,821,400 | — | — |
| 2025-05-12 | $116.38 | $116.38 | 15,852,800 | — | — |
| 2025-05-09 | $109.65 | $109.65 | 3,849,500 | — | — |
| 2025-05-08 | $109.90 | $109.90 | 4,612,000 | — | — |
| 2025-05-07 | $109.39 | $109.39 | 5,596,100 | — | — |
| 2025-05-06 | $111.32 | $111.32 | 4,666,900 | — | — |
| 2025-05-05 | $110.85 | $110.85 | 4,139,800 | — | — |
| 2025-05-02 | $110.92 | $110.92 | 9,152,600 | — | — |
| 2025-05-01 | $105.97 | $105.97 | 3,633,200 | — | — |
| 2025-04-30 | $105.57 | $105.57 | 5,047,500 | — | — |
| 2025-04-29 | $104.15 | $104.15 | 5,115,800 | — | — |
| 2025-04-28 | $103.09 | $103.09 | 4,638,300 | — | — |
| 2025-04-25 | $104.01 | $104.01 | 5,063,300 | — | — |
| 2025-04-24 | $103.27 | $103.27 | 8,587,200 | — | — |
| 2025-04-23 | $100.43 | $100.43 | 14,258,200 | — | — |
| 2025-04-22 | $98.34 | $98.34 | 11,911,000 | — | — |
| 2025-04-21 | $94.36 | $94.36 | 6,707,500 | — | — |
| 2025-04-17 | $93.69 | $93.69 | 10,680,900 | — | — |
| 2025-04-16 | $92.35 | $92.35 | 11,762,200 | — | — |
| 2025-04-15 | $94.07 | $94.07 | 9,641,600 | — | — |
| 2025-04-14 | $94.78 | $94.78 | 20,237,500 | — | — |
| 2025-04-11 | $90.50 | $90.50 | 21,119,900 | — | — |
| 2025-04-10 | $88.35 | $88.35 | 22,545,100 | — | — |
| 2025-04-09 | $94.15 | $94.15 | 36,707,700 | — | — |
| 2025-04-08 | $93.98 | $93.98 | 22,995,900 | — | — |
| 2025-04-07 | $100.01 | $100.01 | 21,567,600 | — | — |
| 2025-04-04 | $104.21 | $104.21 | 25,239,700 | — | — |
| 2025-04-03 | $113.67 | $113.67 | 11,753,000 | — | — |
| 2025-04-02 | $119.07 | $119.07 | 8,661,400 | — | — |
| 2025-04-01 | $122.19 | $122.19 | 7,069,300 | — | — |
| 2025-03-31 | $118.35 | $118.35 | 6,751,900 | — | — |
| 2025-03-28 | $120.45 | $120.45 | 6,961,700 | — | — |
| 2025-03-27 | $124.36 | $124.36 | 6,137,900 | — | — |
| 2025-03-26 | $122.47 | $122.47 | 8,297,200 | — | — |
| 2025-03-25 | $125.25 | $125.25 | 7,827,900 | — | — |
| 2025-03-24 | $128.12 | $128.12 | 6,679,400 | — | — |
| 2025-03-21 | $126.64 | $126.64 | 13,463,600 | — | — |
| 2025-03-20 | $130.92 | $130.92 | 33,353,900 | — | — |
| 2025-03-19 | $125.92 | $125.92 | 13,343,500 | — | — |
| 2025-03-18 | $126.79 | $126.79 | 8,165,800 | — | — |
| 2025-03-17 | $128.90 | $128.90 | 10,578,100 | — | — |
| 2025-03-14 | $122.54 | $122.54 | 7,174,500 | — | — |
| 2025-03-13 | $118.76 | $118.76 | 5,684,300 | — | — |
| 2025-03-12 | $117.86 | $117.86 | 5,638,500 | — | — |
| 2025-03-11 | $117.98 | $117.98 | 6,494,200 | — | — |
| 2025-03-10 | $115.63 | $115.63 | 7,750,100 | — | — |
| 2025-03-07 | $119.92 | $119.92 | 5,717,000 | — | — |
| 2025-03-06 | $119.82 | $119.82 | 7,148,300 | — | — |
| 2025-03-05 | $120.21 | $120.21 | 8,997,300 | — | — |
| 2025-03-04 | $113.41 | $113.41 | 6,554,800 | — | — |
| 2025-03-03 | $112.60 | $112.60 | 5,970,800 | — | — |
| 2025-02-28 | $113.69 | $113.69 | 10,443,100 | — | — |
| 2025-02-27 | $118.68 | $118.68 | 7,667,700 | — | — |
| 2025-02-26 | $119.77 | $119.77 | 8,793,400 | — | — |
| 2025-02-25 | $119.17 | $119.17 | 8,816,100 | — | — |
| 2025-02-24 | $119.77 | $119.77 | 19,582,800 | — | — |
| 2025-02-21 | $131.34 | $131.34 | 16,819,200 | — | — |
| 2025-02-20 | $124.41 | $124.41 | 10,728,200 | — | — |
| 2025-02-19 | $124.43 | $124.43 | 8,323,100 | — | — |
| 2025-02-18 | $128.46 | $128.46 | 13,892,500 | — | — |
| 2025-02-14 | $124.16 | $124.16 | 11,819,200 | — | — |
| 2025-02-13 | $121.54 | $121.54 | 8,004,400 | — | — |
| 2025-02-12 | $118.83 | $118.83 | 6,600,000 | — | — |
| 2025-02-11 | $117.48 | $117.48 | 7,975,400 | — | — |
| 2025-02-10 | $116.34 | $116.34 | 8,170,200 | — | — |
| 2025-02-07 | $114.27 | $114.27 | 9,575,900 | — | — |
| 2025-02-06 | $112.72 | $112.72 | 5,628,700 | — | — |
| 2025-02-05 | $110.14 | $110.14 | 10,939,700 | — | — |
| 2025-02-04 | $114.05 | $114.05 | 13,018,400 | — | — |
| 2025-02-03 | $105.24 | $105.24 | 15,022,900 | — | — |
| 2025-01-31 | $111.91 | $111.91 | 7,807,300 | — | — |
| 2025-01-30 | $115.40 | $115.40 | 6,905,900 | — | — |
| 2025-01-29 | $112.04 | $112.04 | 5,063,500 | — | — |
| 2025-01-28 | $112.18 | $112.18 | 6,699,500 | — | — |
| 2025-01-27 | $110.88 | $110.88 | 11,132,100 | — | — |
| 2025-01-24 | $111.34 | $111.34 | 12,736,900 | — | — |
| 2025-01-23 | $104.01 | $104.01 | 4,316,500 | — | — |
| 2025-01-22 | $103.08 | $103.08 | 6,094,400 | — | — |
| 2025-01-21 | $104.15 | $104.15 | 9,056,000 | — | — |
| 2025-01-17 | $105.57 | $105.57 | 12,399,200 | — | — |
| 2025-01-16 | $100.26 | $100.26 | 5,805,000 | — | — |
| 2025-01-15 | $100.70 | $100.70 | 6,186,600 | — | — |
| 2025-01-14 | $98.13 | $98.13 | 6,774,500 | — | — |
| 2025-01-13 | $95.98 | $95.98 | 7,073,900 | — | — |
| 2025-01-10 | $94.68 | $94.68 | 8,643,100 | — | — |
| 2025-01-08 | $100.32 | $100.32 | 6,102,600 | — | — |
| 2025-01-07 | $100.62 | $100.62 | 6,759,000 | — | — |
| 2025-01-06 | $99.02 | $99.02 | 10,435,500 | — | — |
| 2025-01-03 | $96.82 | $96.82 | 4,668,900 | — | — |
| 2025-01-02 | $96.89 | $96.89 | 4,898,800 | — | — |