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
- 2008-08-06 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 | $124.14 | $147.00 | 1,155,200 | — | — |
| 2025-12-30 | $124.33 | $147.13 | 704,900 | — | — |
| 2025-12-29 | $126.54 | $149.74 | 580,800 | — | — |
| 2025-12-26 | $129.16 | $152.84 | 423,800 | — | — |
| 2025-12-24 | $129.53 | $153.28 | 360,500 | — | — |
| 2025-12-23 | $129.39 | $153.11 | 755,200 | — | — |
| 2025-12-22 | $128.20 | $151.71 | 1,045,400 | — | — |
| 2025-12-19 | $125.19 | $148.14 | 10,403,300 | — | — |
| 2025-12-18 | $124.20 | $146.97 | 1,130,700 | — | — |
| 2025-12-17 | $122.95 | $145.49 | 1,212,900 | — | — |
| 2025-12-16 | $128.49 | $152.05 | 1,126,100 | — | — |
| 2025-12-15 | $130.55 | $154.49 | 1,059,500 | — | — |
| 2025-12-12 | $126.28 | $149.43 | 1,647,700 | — | — |
| 2025-12-11 | $136.99 | $162.11 | 780,300 | — | — |
| 2025-12-10 | $132.75 | $157.09 | 1,092,300 | — | — |
| 2025-12-09 | $131.96 | $156.15 | 1,245,700 | — | — |
| 2025-12-08 | $134.47 | $159.12 | 2,623,700 | — | — |
| 2025-12-05 | $125.66 | $148.70 | 680,300 | — | — |
| 2025-12-04 | $125.86 | $148.94 | 535,700 | — | — |
| 2025-12-03 | $125.51 | $148.52 | 425,400 | — | — |
| 2025-12-02 | $124.72 | $147.59 | 452,600 | — | — |
| 2025-12-01 | $123.46 | $146.10 | 471,500 | — | — |
| 2025-11-28 | $126.56 | $149.76 | 235,900 | — | — |
| 2025-11-26 | $126.13 | $149.26 | 353,400 | — | — |
| 2025-11-25 | $124.15 | $146.91 | 515,900 | — | — |
| 2025-11-24 | $123.61 | $146.27 | 636,200 | — | — |
| 2025-11-21 | $117.05 | $138.51 | 824,100 | — | — |
| 2025-11-20 | $116.73 | $138.13 | 959,300 | — | — |
| 2025-11-19 | $122.51 | $144.97 | 868,300 | — | — |
| 2025-11-18 | $118.41 | $140.12 | 948,900 | — | — |
| 2025-11-17 | $117.15 | $138.63 | 563,300 | — | — |
| 2025-11-14 | $118.04 | $139.68 | 784,100 | — | — |
| 2025-11-13 | $116.43 | $137.78 | 1,010,400 | — | — |
| 2025-11-12 | $123.04 | $145.60 | 1,080,200 | — | — |
| 2025-11-11 | $125.38 | $148.37 | 638,000 | — | — |
| 2025-11-10 | $128.99 | $152.64 | 657,400 | — | — |
| 2025-11-07 | $125.45 | $148.45 | 943,900 | — | — |
| 2025-11-06 | $126.58 | $149.79 | 838,900 | — | — |
| 2025-11-05 | $130.37 | $154.27 | 1,254,600 | — | — |
| 2025-11-04 | $128.02 | $151.49 | 2,245,100 | — | — |
| 2025-11-03 | $143.27 | $169.54 | 1,118,600 | — | — |
| 2025-10-31 | $141.52 | $167.47 | 816,000 | — | — |
| 2025-10-30 | $141.74 | $167.73 | 720,200 | — | — |
| 2025-10-29 | $144.26 | $170.71 | 815,000 | — | — |
| 2025-10-28 | $140.93 | $166.77 | 588,100 | — | — |
| 2025-10-27 | $141.79 | $167.79 | 646,200 | — | — |
| 2025-10-24 | $142.37 | $168.47 | 807,900 | — | — |
| 2025-10-23 | $136.12 | $161.08 | 435,700 | — | — |
| 2025-10-22 | $130.69 | $154.65 | 1,142,800 | — | — |
| 2025-10-21 | $137.21 | $162.37 | 788,700 | — | — |
| 2025-10-20 | $139.15 | $164.66 | 495,800 | — | — |
| 2025-10-17 | $136.78 | $161.86 | 826,600 | — | — |
| 2025-10-16 | $138.82 | $164.27 | 1,047,100 | — | — |
| 2025-10-15 | $138.13 | $163.46 | 1,460,400 | — | — |
| 2025-10-14 | $140.60 | $166.38 | 781,700 | — | — |
| 2025-10-13 | $136.48 | $161.50 | 667,200 | — | — |
| 2025-10-10 | $132.69 | $157.02 | 674,200 | — | — |
| 2025-10-09 | $137.51 | $162.72 | 601,500 | — | — |
| 2025-10-08 | $139.31 | $164.85 | 488,300 | — | — |
| 2025-10-07 | $137.30 | $162.47 | 607,500 | — | — |
| 2025-10-06 | $139.49 | $165.07 | 567,200 | — | — |
| 2025-10-03 | $136.86 | $161.95 | 717,200 | — | — |
| 2025-10-02 | $139.11 | $164.62 | 795,800 | — | — |
| 2025-10-01 | $139.65 | $165.25 | 915,500 | — | — |
| 2025-09-30 | $137.33 | $162.51 | 885,400 | — | — |
| 2025-09-29 | $134.70 | $159.30 | 1,018,900 | — | — |
| 2025-09-26 | $133.42 | $157.79 | 663,100 | — | — |
| 2025-09-25 | $129.77 | $153.47 | 690,500 | — | — |
| 2025-09-24 | $130.10 | $153.86 | 696,300 | — | — |
| 2025-09-23 | $132.38 | $156.56 | 1,061,900 | — | — |
| 2025-09-22 | $133.04 | $157.34 | 864,800 | — | — |
| 2025-09-19 | $128.82 | $152.35 | 1,775,300 | — | — |
| 2025-09-18 | $126.85 | $150.02 | 1,042,600 | — | — |
| 2025-09-17 | $122.03 | $144.32 | 864,100 | — | — |
| 2025-09-16 | $120.44 | $142.44 | 918,600 | — | — |
| 2025-09-15 | $123.55 | $146.12 | 696,900 | — | — |
| 2025-09-12 | $122.10 | $144.40 | 646,200 | — | — |
| 2025-09-11 | $122.76 | $145.18 | 1,178,500 | — | — |
| 2025-09-10 | $117.63 | $139.11 | 819,000 | — | — |
| 2025-09-09 | $113.05 | $133.70 | 1,196,700 | — | — |
| 2025-09-08 | $115.96 | $137.14 | 594,400 | — | — |
| 2025-09-05 | $116.98 | $138.35 | 734,300 | — | — |
| 2025-09-04 | $117.25 | $138.67 | 571,000 | — | — |
| 2025-09-03 | $115.15 | $136.18 | 808,200 | — | — |
| 2025-09-02 | $116.00 | $137.19 | 1,089,400 | — | — |
| 2025-08-29 | $118.55 | $140.20 | 1,038,300 | — | — |
| 2025-08-28 | $119.55 | $141.39 | 978,200 | — | — |
| 2025-08-27 | $117.36 | $138.80 | 946,500 | — | — |
| 2025-08-26 | $117.21 | $138.62 | 525,700 | — | — |
| 2025-08-25 | $114.87 | $135.85 | 720,900 | — | — |
| 2025-08-22 | $114.42 | $135.32 | 620,700 | — | — |
| 2025-08-21 | $111.70 | $132.10 | 540,400 | — | — |
| 2025-08-20 | $110.58 | $130.78 | 732,300 | — | — |
| 2025-08-19 | $111.09 | $131.38 | 552,500 | — | — |
| 2025-08-18 | $112.77 | $133.37 | 568,100 | — | — |
| 2025-08-15 | $111.93 | $132.37 | 1,054,700 | — | — |
| 2025-08-14 | $111.12 | $131.42 | 811,400 | — | — |
| 2025-08-13 | $113.41 | $134.12 | 889,000 | — | — |
| 2025-08-12 | $114.59 | $135.52 | 929,800 | — | — |
| 2025-08-11 | $111.21 | $131.52 | 876,800 | — | — |
| 2025-08-08 | $111.18 | $131.49 | 763,900 | — | — |
| 2025-08-07 | $111.12 | $131.42 | 1,120,800 | — | — |
| 2025-08-06 | $110.47 | $130.65 | 1,718,000 | — | — |
| 2025-08-05 | $108.59 | $128.42 | 2,765,000 | — | — |
| 2025-08-04 | $93.09 | $110.09 | 1,338,000 | — | — |
| 2025-08-01 | $91.14 | $107.79 | 1,187,000 | — | — |
| 2025-07-31 | $94.17 | $111.37 | 1,077,900 | — | — |
| 2025-07-30 | $94.20 | $111.41 | 1,169,400 | — | — |
| 2025-07-29 | $92.69 | $109.62 | 765,800 | — | — |
| 2025-07-28 | $92.27 | $109.12 | 603,600 | — | — |
| 2025-07-25 | $92.83 | $109.78 | 773,000 | — | — |
| 2025-07-24 | $89.93 | $106.36 | 990,500 | — | — |
| 2025-07-23 | $89.66 | $106.04 | 627,000 | — | — |
| 2025-07-22 | $86.94 | $102.82 | 912,100 | — | — |
| 2025-07-21 | $88.16 | $104.26 | 625,200 | — | — |
| 2025-07-18 | $88.49 | $104.65 | 1,254,600 | — | — |
| 2025-07-17 | $87.35 | $103.30 | 860,100 | — | — |
| 2025-07-16 | $85.50 | $101.12 | 757,700 | — | — |
| 2025-07-15 | $86.07 | $101.79 | 590,600 | — | — |
| 2025-07-14 | $87.32 | $103.27 | 628,700 | — | — |
| 2025-07-11 | $86.61 | $102.43 | 901,000 | — | — |
| 2025-07-10 | $85.02 | $100.55 | 1,137,400 | — | — |
| 2025-07-09 | $84.62 | $100.08 | 662,400 | — | — |
| 2025-07-08 | $83.33 | $98.55 | 786,000 | — | — |
| 2025-07-07 | $85.13 | $100.68 | 698,700 | — | — |
| 2025-07-03 | $84.71 | $100.18 | 642,700 | — | — |
| 2025-07-02 | $82.00 | $96.98 | 776,600 | — | — |
| 2025-07-01 | $79.61 | $94.15 | 1,086,300 | — | — |
| 2025-06-30 | $77.94 | $92.18 | 1,163,300 | — | — |
| 2025-06-27 | $80.05 | $94.58 | 1,060,200 | — | — |
| 2025-06-26 | $78.70 | $92.98 | 877,100 | — | — |
| 2025-06-25 | $76.61 | $90.51 | 1,057,100 | — | — |
| 2025-06-24 | $79.14 | $93.50 | 1,064,800 | — | — |
| 2025-06-23 | $76.23 | $90.06 | 717,000 | — | — |
| 2025-06-20 | $74.00 | $87.43 | 1,249,200 | — | — |
| 2025-06-18 | $74.64 | $88.18 | 591,100 | — | — |
| 2025-06-17 | $75.02 | $88.63 | 930,400 | — | — |
| 2025-06-16 | $75.80 | $89.55 | 814,600 | — | — |
| 2025-06-13 | $74.25 | $87.72 | 706,300 | — | — |
| 2025-06-12 | $73.72 | $87.10 | 395,200 | — | — |
| 2025-06-11 | $73.21 | $86.49 | 672,300 | — | — |
| 2025-06-10 | $71.92 | $84.97 | 845,600 | — | — |
| 2025-06-09 | $73.83 | $87.23 | 874,300 | — | — |
| 2025-06-06 | $75.92 | $89.70 | 652,000 | — | — |
| 2025-06-05 | $73.69 | $87.06 | 573,300 | — | — |
| 2025-06-04 | $72.98 | $86.22 | 581,900 | — | — |
| 2025-06-03 | $73.52 | $86.86 | 550,700 | — | — |
| 2025-06-02 | $72.11 | $85.20 | 532,300 | — | — |
| 2025-05-30 | $72.11 | $85.20 | 697,000 | — | — |
| 2025-05-29 | $71.88 | $84.92 | 539,800 | — | — |
| 2025-05-28 | $71.71 | $84.72 | 495,100 | — | — |
| 2025-05-27 | $72.99 | $86.24 | 846,900 | — | — |
| 2025-05-23 | $71.08 | $83.98 | 793,000 | — | — |
| 2025-05-22 | $69.72 | $82.37 | 1,407,500 | — | — |
| 2025-05-21 | $74.50 | $88.02 | 986,700 | — | — |
| 2025-05-20 | $74.80 | $88.37 | 1,419,300 | — | — |
| 2025-05-19 | $75.22 | $88.87 | 963,800 | — | — |
| 2025-05-16 | $75.50 | $89.20 | 721,600 | — | — |
| 2025-05-15 | $75.49 | $89.19 | 1,139,600 | — | — |
| 2025-05-14 | $76.83 | $90.77 | 1,770,300 | — | — |
| 2025-05-13 | $76.53 | $90.42 | 2,449,000 | — | — |
| 2025-05-12 | $70.85 | $83.71 | 952,200 | — | — |
| 2025-05-09 | $68.30 | $80.69 | 700,500 | — | — |
| 2025-05-08 | $68.48 | $80.91 | 1,196,100 | — | — |
| 2025-05-07 | $66.71 | $78.82 | 1,179,600 | — | — |
| 2025-05-06 | $65.10 | $76.91 | 1,905,400 | — | — |
| 2025-05-05 | $67.07 | $79.24 | 1,483,700 | — | — |
| 2025-05-02 | $66.18 | $78.19 | 1,252,800 | — | — |
| 2025-05-01 | $63.85 | $75.44 | 1,358,300 | — | — |
| 2025-04-30 | $59.97 | $70.85 | 951,400 | — | — |
| 2025-04-29 | $61.29 | $72.41 | 595,100 | — | — |
| 2025-04-28 | $61.21 | $72.32 | 540,400 | — | — |
| 2025-04-25 | $60.55 | $71.54 | 516,400 | — | — |
| 2025-04-24 | $59.44 | $70.23 | 521,900 | — | — |
| 2025-04-23 | $57.67 | $68.13 | 719,700 | — | — |
| 2025-04-22 | $55.44 | $65.50 | 1,025,100 | — | — |
| 2025-04-21 | $53.93 | $63.72 | 774,500 | — | — |
| 2025-04-17 | $56.45 | $66.69 | 1,135,700 | — | — |
| 2025-04-16 | $57.74 | $68.22 | 981,100 | — | — |
| 2025-04-15 | $57.79 | $68.28 | 607,300 | — | — |
| 2025-04-14 | $57.84 | $68.34 | 578,200 | — | — |
| 2025-04-11 | $57.23 | $67.62 | 552,700 | — | — |
| 2025-04-10 | $56.42 | $66.66 | 1,116,600 | — | — |
| 2025-04-09 | $58.58 | $69.21 | 1,261,400 | — | — |
| 2025-04-08 | $53.76 | $63.52 | 1,335,200 | — | — |
| 2025-04-07 | $53.53 | $63.24 | 1,113,700 | — | — |
| 2025-04-04 | $52.66 | $62.22 | 1,172,300 | — | — |
| 2025-04-03 | $55.24 | $65.26 | 875,200 | — | — |
| 2025-04-02 | $59.42 | $70.20 | 622,400 | — | — |
| 2025-04-01 | $57.57 | $68.02 | 668,000 | — | — |
| 2025-03-31 | $57.41 | $67.83 | 905,400 | — | — |
| 2025-03-28 | $57.27 | $67.57 | 775,500 | — | — |
| 2025-03-27 | $57.55 | $67.90 | 1,843,200 | — | — |
| 2025-03-26 | $61.01 | $71.98 | 768,300 | — | — |
| 2025-03-25 | $64.89 | $76.56 | 514,300 | — | — |
| 2025-03-24 | $65.63 | $77.43 | 770,900 | — | — |
| 2025-03-21 | $63.62 | $75.06 | 1,349,900 | — | — |
| 2025-03-20 | $64.43 | $76.02 | 917,900 | — | — |
| 2025-03-19 | $64.70 | $76.33 | 1,056,400 | — | — |
| 2025-03-18 | $63.64 | $75.08 | 897,400 | — | — |
| 2025-03-17 | $64.64 | $76.26 | 1,719,600 | — | — |
| 2025-03-14 | $67.17 | $79.25 | 700,800 | — | — |
| 2025-03-13 | $65.32 | $77.07 | 817,400 | — | — |
| 2025-03-12 | $65.68 | $77.49 | 837,000 | — | — |
| 2025-03-11 | $64.37 | $75.94 | 1,041,200 | — | — |
| 2025-03-10 | $60.51 | $71.39 | 1,394,900 | — | — |
| 2025-03-07 | $63.43 | $74.84 | 998,400 | — | — |
| 2025-03-06 | $63.56 | $74.99 | 1,005,600 | — | — |
| 2025-03-05 | $68.22 | $80.49 | 1,010,800 | — | — |
| 2025-03-04 | $66.76 | $78.76 | 1,040,800 | — | — |
| 2025-03-03 | $68.85 | $81.23 | 1,535,700 | — | — |
| 2025-02-28 | $71.74 | $84.64 | 1,484,800 | — | — |
| 2025-02-27 | $71.71 | $84.60 | 1,467,300 | — | — |
| 2025-02-26 | $73.15 | $86.30 | 1,247,700 | — | — |
| 2025-02-25 | $70.51 | $83.19 | 2,570,600 | — | — |
| 2025-02-24 | $64.32 | $75.89 | 1,138,800 | — | — |
| 2025-02-21 | $66.02 | $77.89 | 970,900 | — | — |
| 2025-02-20 | $67.80 | $79.99 | 1,631,400 | — | — |
| 2025-02-19 | $70.99 | $83.75 | 1,220,700 | — | — |
| 2025-02-18 | $72.70 | $85.77 | 895,200 | — | — |
| 2025-02-14 | $73.52 | $86.74 | 602,100 | — | — |
| 2025-02-13 | $74.53 | $87.93 | 846,800 | — | — |
| 2025-02-12 | $75.07 | $88.57 | 657,400 | — | — |
| 2025-02-11 | $77.35 | $91.26 | 431,400 | — | — |
| 2025-02-10 | $79.74 | $94.08 | 524,300 | — | — |
| 2025-02-07 | $78.79 | $92.96 | 451,400 | — | — |
| 2025-02-06 | $79.61 | $93.92 | 610,900 | — | — |
| 2025-02-05 | $76.41 | $90.15 | 1,223,400 | — | — |
| 2025-02-04 | $75.14 | $88.65 | 637,800 | — | — |
| 2025-02-03 | $75.13 | $88.64 | 546,900 | — | — |
| 2025-01-31 | $76.77 | $90.57 | 1,094,500 | — | — |
| 2025-01-30 | $77.04 | $90.89 | 671,400 | — | — |
| 2025-01-29 | $74.59 | $88.00 | 1,069,400 | — | — |
| 2025-01-28 | $72.27 | $85.27 | 1,146,700 | — | — |
| 2025-01-27 | $69.06 | $81.48 | 2,117,800 | — | — |
| 2025-01-24 | $86.43 | $101.97 | 518,400 | — | — |
| 2025-01-23 | $87.92 | $103.73 | 670,600 | — | — |
| 2025-01-22 | $87.97 | $103.79 | 645,300 | — | — |
| 2025-01-21 | $89.03 | $105.04 | 708,600 | — | — |
| 2025-01-17 | $84.86 | $100.12 | 1,071,800 | — | — |
| 2025-01-16 | $84.40 | $99.58 | 412,100 | — | — |
| 2025-01-15 | $83.94 | $99.03 | 543,000 | — | — |
| 2025-01-14 | $81.43 | $96.07 | 505,600 | — | — |
| 2025-01-13 | $79.07 | $93.29 | 465,900 | — | — |
| 2025-01-10 | $77.54 | $91.48 | 503,000 | — | — |
| 2025-01-08 | $78.93 | $93.12 | 335,800 | — | — |
| 2025-01-07 | $78.02 | $92.05 | 777,900 | — | — |
| 2025-01-06 | $80.10 | $94.50 | 354,800 | — | — |
| 2025-01-03 | $79.60 | $93.91 | 391,300 | — | — |
| 2025-01-02 | $76.89 | $90.72 | 480,600 | — | — |