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
- 2020-02-13 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 | $79.65 | $79.65 | 844,900 | — | — |
| 2025-12-30 | $79.67 | $79.67 | 1,267,300 | — | — |
| 2025-12-29 | $80.52 | $80.52 | 2,035,200 | — | — |
| 2025-12-26 | $80.75 | $80.75 | 1,113,800 | — | — |
| 2025-12-24 | $81.19 | $81.19 | 1,400,400 | — | — |
| 2025-12-23 | $80.27 | $80.27 | 1,106,100 | — | — |
| 2025-12-22 | $80.58 | $80.58 | 1,814,800 | — | — |
| 2025-12-19 | $78.78 | $78.78 | 6,314,000 | — | — |
| 2025-12-18 | $75.96 | $75.96 | 2,967,600 | — | — |
| 2025-12-17 | $76.74 | $76.74 | 2,842,600 | — | — |
| 2025-12-16 | $77.56 | $77.56 | 4,498,000 | — | — |
| 2025-12-15 | $79.00 | $79.00 | 3,187,400 | — | — |
| 2025-12-12 | $78.92 | $78.92 | 2,240,000 | — | — |
| 2025-12-11 | $78.51 | $78.51 | 2,023,900 | — | — |
| 2025-12-10 | $77.88 | $77.88 | 2,328,200 | — | — |
| 2025-12-09 | $77.81 | $77.81 | 2,265,000 | — | — |
| 2025-12-08 | $80.06 | $80.06 | 2,532,500 | — | — |
| 2025-12-05 | $79.64 | $79.64 | 1,712,800 | — | — |
| 2025-12-04 | $78.48 | $78.48 | 2,132,800 | — | — |
| 2025-12-03 | $77.69 | $77.69 | 3,100,600 | — | — |
| 2025-12-02 | $75.31 | $75.31 | 1,493,000 | — | — |
| 2025-12-01 | $75.80 | $75.80 | 1,687,200 | — | — |
| 2025-11-28 | $77.76 | $77.76 | 850,000 | — | — |
| 2025-11-26 | $77.58 | $77.58 | 1,498,000 | — | — |
| 2025-11-25 | $76.32 | $76.32 | 2,050,900 | — | — |
| 2025-11-24 | $73.66 | $73.66 | 2,732,300 | — | — |
| 2025-11-21 | $70.87 | $70.87 | 1,941,700 | — | — |
| 2025-11-20 | $69.88 | $69.88 | 2,351,500 | — | — |
| 2025-11-19 | $70.53 | $70.53 | 2,010,300 | — | — |
| 2025-11-18 | $70.58 | $70.58 | 2,626,800 | — | — |
| 2025-11-17 | $69.14 | $69.14 | 2,713,700 | — | — |
| 2025-11-14 | $67.75 | $67.75 | 3,958,500 | — | — |
| 2025-11-13 | $64.38 | $64.38 | 2,663,300 | — | — |
| 2025-11-12 | $65.83 | $65.83 | 2,767,700 | — | — |
| 2025-11-11 | $64.08 | $64.08 | 2,032,800 | — | — |
| 2025-11-10 | $62.73 | $62.73 | 3,522,900 | — | — |
| 2025-11-07 | $61.01 | $61.01 | 2,724,400 | — | — |
| 2025-11-06 | $61.38 | $61.38 | 2,850,600 | — | — |
| 2025-11-05 | $59.34 | $59.34 | 2,395,900 | — | — |
| 2025-11-04 | $58.57 | $58.57 | 2,118,500 | — | — |
| 2025-11-03 | $59.33 | $59.33 | 2,545,200 | — | — |
| 2025-10-31 | $58.84 | $58.84 | 2,378,200 | — | — |
| 2025-10-30 | $58.87 | $58.87 | 2,191,100 | — | — |
| 2025-10-29 | $58.02 | $58.02 | 1,640,900 | — | — |
| 2025-10-28 | $58.17 | $58.17 | 1,915,200 | — | — |
| 2025-10-27 | $57.99 | $57.99 | 3,628,700 | — | — |
| 2025-10-24 | $54.48 | $54.48 | 1,972,600 | — | — |
| 2025-10-23 | $53.44 | $53.44 | 1,867,600 | — | — |
| 2025-10-22 | $52.98 | $52.98 | 1,852,500 | — | — |
| 2025-10-21 | $53.49 | $53.49 | 1,605,900 | — | — |
| 2025-10-20 | $54.01 | $54.01 | 2,136,200 | — | — |
| 2025-10-17 | $54.10 | $54.10 | 4,586,200 | — | — |
| 2025-10-16 | $49.68 | $49.68 | 1,774,600 | — | — |
| 2025-10-15 | $49.56 | $49.56 | 2,300,400 | — | — |
| 2025-10-14 | $47.50 | $47.50 | 2,113,800 | — | — |
| 2025-10-13 | $48.75 | $48.75 | 1,455,700 | — | — |
| 2025-10-10 | $48.24 | $48.24 | 2,492,200 | — | — |
| 2025-10-09 | $47.62 | $47.62 | 1,118,600 | — | — |
| 2025-10-08 | $47.82 | $47.82 | 3,085,200 | — | — |
| 2025-10-07 | $46.57 | $46.57 | 900,700 | — | — |
| 2025-10-06 | $46.58 | $46.58 | 2,047,100 | — | — |
| 2025-10-03 | $46.71 | $46.71 | 1,779,300 | — | — |
| 2025-10-02 | $45.70 | $45.70 | 1,486,800 | — | — |
| 2025-10-01 | $45.86 | $45.86 | 3,140,400 | — | — |
| 2025-09-30 | $46.70 | $46.70 | 1,615,000 | — | — |
| 2025-09-29 | $46.07 | $46.07 | 3,795,800 | — | — |
| 2025-09-26 | $43.92 | $43.92 | 1,934,100 | — | — |
| 2025-09-25 | $42.51 | $42.51 | 1,531,100 | — | — |
| 2025-09-24 | $43.54 | $43.54 | 1,919,100 | — | — |
| 2025-09-23 | $44.21 | $44.21 | 1,547,300 | — | — |
| 2025-09-22 | $44.41 | $44.41 | 2,008,800 | — | — |
| 2025-09-19 | $43.54 | $43.54 | 2,868,200 | — | — |
| 2025-09-18 | $45.22 | $45.22 | 1,764,800 | — | — |
| 2025-09-17 | $43.81 | $43.81 | 2,472,500 | — | — |
| 2025-09-16 | $44.70 | $44.70 | 2,871,200 | — | — |
| 2025-09-15 | $46.20 | $46.20 | 1,700,300 | — | — |
| 2025-09-12 | $46.55 | $46.55 | 3,632,200 | — | — |
| 2025-09-11 | $46.24 | $46.24 | 4,747,000 | — | — |
| 2025-09-10 | $40.45 | $40.45 | 1,789,100 | — | — |
| 2025-09-09 | $40.94 | $40.94 | 1,444,900 | — | — |
| 2025-09-08 | $41.06 | $41.06 | 1,794,900 | — | — |
| 2025-09-05 | $40.50 | $40.50 | 1,706,100 | — | — |
| 2025-09-04 | $38.95 | $38.95 | 1,745,300 | — | — |
| 2025-09-03 | $39.77 | $39.77 | 1,794,200 | — | — |
| 2025-09-02 | $39.53 | $39.53 | 2,524,700 | — | — |
| 2025-08-29 | $37.97 | $37.97 | 1,943,400 | — | — |
| 2025-08-28 | $38.33 | $38.33 | 2,069,500 | — | — |
| 2025-08-27 | $38.04 | $38.04 | 2,352,100 | — | — |
| 2025-08-26 | $37.28 | $37.28 | 2,376,500 | — | — |
| 2025-08-25 | $35.67 | $35.67 | 1,510,700 | — | — |
| 2025-08-22 | $37.01 | $37.01 | 1,091,800 | — | — |
| 2025-08-21 | $36.48 | $36.48 | 1,955,400 | — | — |
| 2025-08-20 | $36.16 | $36.16 | 1,277,100 | — | — |
| 2025-08-19 | $36.54 | $36.54 | 1,999,700 | — | — |
| 2025-08-18 | $36.45 | $36.45 | 1,958,100 | — | — |
| 2025-08-15 | $36.32 | $36.32 | 1,391,900 | — | — |
| 2025-08-14 | $36.02 | $36.02 | 2,807,800 | — | — |
| 2025-08-13 | $36.07 | $36.07 | 2,412,000 | — | — |
| 2025-08-12 | $35.26 | $35.26 | 2,517,000 | — | — |
| 2025-08-11 | $34.70 | $34.70 | 1,524,500 | — | — |
| 2025-08-08 | $35.00 | $35.00 | 3,790,300 | — | — |
| 2025-08-07 | $34.95 | $34.95 | 3,793,900 | — | — |
| 2025-08-06 | $36.67 | $36.67 | 1,767,700 | — | — |
| 2025-08-05 | $38.39 | $38.39 | 1,793,600 | — | — |
| 2025-08-04 | $37.18 | $37.18 | 842,400 | — | — |
| 2025-08-01 | $36.63 | $36.63 | 985,100 | — | — |
| 2025-07-31 | $37.27 | $37.27 | 1,326,300 | — | — |
| 2025-07-30 | $37.01 | $37.01 | 1,870,900 | — | — |
| 2025-07-29 | $37.01 | $37.01 | 1,364,600 | — | — |
| 2025-07-28 | $37.26 | $37.26 | 1,390,700 | — | — |
| 2025-07-25 | $37.90 | $37.90 | 1,233,500 | — | — |
| 2025-07-24 | $37.22 | $37.22 | 1,980,300 | — | — |
| 2025-07-23 | $37.53 | $37.53 | 1,296,300 | — | — |
| 2025-07-22 | $38.27 | $38.27 | 1,227,600 | — | — |
| 2025-07-21 | $38.42 | $38.42 | 1,671,700 | — | — |
| 2025-07-18 | $38.30 | $38.30 | 2,141,500 | — | — |
| 2025-07-17 | $39.05 | $39.05 | 1,488,000 | — | — |
| 2025-07-16 | $38.40 | $38.40 | 1,244,500 | — | — |
| 2025-07-15 | $37.81 | $37.81 | 1,574,800 | — | — |
| 2025-07-14 | $38.37 | $38.37 | 1,020,800 | — | — |
| 2025-07-11 | $38.02 | $38.02 | 1,402,300 | — | — |
| 2025-07-10 | $38.50 | $38.50 | 1,521,100 | — | — |
| 2025-07-09 | $38.52 | $38.52 | 2,536,300 | — | — |
| 2025-07-08 | $36.44 | $36.44 | 1,596,300 | — | — |
| 2025-07-07 | $36.67 | $36.67 | 1,593,000 | — | — |
| 2025-07-03 | $37.87 | $37.87 | 1,106,600 | — | — |
| 2025-07-02 | $37.19 | $37.19 | 1,849,000 | — | — |
| 2025-07-01 | $36.89 | $36.89 | 3,874,200 | — | — |
| 2025-06-30 | $36.79 | $36.79 | 2,674,500 | — | — |
| 2025-06-27 | $36.91 | $36.91 | 26,439,100 | — | — |
| 2025-06-26 | $37.48 | $37.48 | 2,069,200 | — | — |
| 2025-06-25 | $38.41 | $38.41 | 2,988,000 | — | — |
| 2025-06-24 | $40.03 | $40.03 | 3,092,200 | — | — |
| 2025-06-23 | $40.04 | $40.04 | 1,754,100 | — | — |
| 2025-06-20 | $39.66 | $39.66 | 2,510,200 | — | — |
| 2025-06-18 | $39.93 | $39.93 | 3,021,800 | — | — |
| 2025-06-17 | $39.14 | $39.14 | 1,643,900 | — | — |
| 2025-06-16 | $39.77 | $39.77 | 1,627,600 | — | — |
| 2025-06-13 | $40.59 | $40.59 | 1,114,900 | — | — |
| 2025-06-12 | $41.11 | $41.11 | 1,331,900 | — | — |
| 2025-06-11 | $40.79 | $40.79 | 1,020,500 | — | — |
| 2025-06-10 | $41.98 | $41.98 | 1,255,900 | — | — |
| 2025-06-09 | $40.58 | $40.58 | 1,010,700 | — | — |
| 2025-06-06 | $41.09 | $41.09 | 1,272,900 | — | — |
| 2025-06-05 | $40.20 | $40.20 | 1,286,200 | — | — |
| 2025-06-04 | $40.38 | $40.38 | 1,469,000 | — | — |
| 2025-06-03 | $40.58 | $40.58 | 2,060,300 | — | — |
| 2025-06-02 | $40.65 | $40.65 | 2,668,400 | — | — |
| 2025-05-30 | $39.40 | $39.40 | 2,622,700 | — | — |
| 2025-05-29 | $39.08 | $39.08 | 1,811,400 | — | — |
| 2025-05-28 | $37.73 | $37.73 | 2,270,800 | — | — |
| 2025-05-27 | $36.97 | $36.97 | 3,755,600 | — | — |
| 2025-05-23 | $39.77 | $39.77 | 1,399,400 | — | — |
| 2025-05-22 | $38.80 | $38.80 | 1,133,800 | — | — |
| 2025-05-21 | $38.74 | $38.74 | 1,561,100 | — | — |
| 2025-05-20 | $40.47 | $40.47 | 1,044,300 | — | — |
| 2025-05-19 | $39.93 | $39.93 | 947,000 | — | — |
| 2025-05-16 | $39.54 | $39.54 | 2,130,700 | — | — |
| 2025-05-15 | $39.44 | $39.44 | 899,300 | — | — |
| 2025-05-14 | $39.48 | $39.48 | 1,326,300 | — | — |
| 2025-05-13 | $39.95 | $39.95 | 1,546,600 | — | — |
| 2025-05-12 | $41.88 | $41.88 | 1,759,700 | — | — |
| 2025-05-09 | $40.42 | $40.42 | 1,622,000 | — | — |
| 2025-05-08 | $41.91 | $41.91 | 6,591,100 | — | — |
| 2025-05-07 | $37.66 | $37.66 | 2,345,300 | — | — |
| 2025-05-06 | $37.44 | $37.44 | 3,089,300 | — | — |
| 2025-05-05 | $39.79 | $39.79 | 1,249,700 | — | — |
| 2025-05-02 | $40.72 | $40.72 | 1,734,000 | — | — |
| 2025-05-01 | $40.64 | $40.64 | 1,555,500 | — | — |
| 2025-04-30 | $40.38 | $40.38 | 1,999,800 | — | — |
| 2025-04-29 | $40.67 | $40.67 | 3,037,800 | — | — |
| 2025-04-28 | $41.47 | $41.47 | 2,872,300 | — | — |
| 2025-04-25 | $38.77 | $38.77 | 1,076,000 | — | — |
| 2025-04-24 | $38.58 | $38.58 | 1,658,100 | — | — |
| 2025-04-23 | $37.44 | $37.44 | 2,429,900 | — | — |
| 2025-04-22 | $36.86 | $36.86 | 1,317,400 | — | — |
| 2025-04-21 | $36.56 | $36.56 | 1,333,200 | — | — |
| 2025-04-17 | $36.76 | $36.76 | 1,274,900 | — | — |
| 2025-04-16 | $36.20 | $36.20 | 1,459,000 | — | — |
| 2025-04-15 | $36.32 | $36.32 | 1,145,500 | — | — |
| 2025-04-14 | $36.47 | $36.47 | 1,183,800 | — | — |
| 2025-04-11 | $35.72 | $35.72 | 1,815,400 | — | — |
| 2025-04-10 | $33.67 | $33.67 | 1,921,200 | — | — |
| 2025-04-09 | $35.12 | $35.12 | 4,708,800 | — | — |
| 2025-04-08 | $31.13 | $31.13 | 2,837,100 | — | — |
| 2025-04-07 | $31.40 | $31.40 | 3,228,600 | — | — |
| 2025-04-04 | $31.32 | $31.32 | 2,376,800 | — | — |
| 2025-04-03 | $32.87 | $32.87 | 1,905,600 | — | — |
| 2025-04-02 | $34.60 | $34.60 | 3,759,400 | — | — |
| 2025-04-01 | $33.62 | $33.62 | 2,705,700 | — | — |
| 2025-03-31 | $35.36 | $35.36 | 2,324,100 | — | — |
| 2025-03-28 | $37.35 | $37.35 | 833,200 | — | — |
| 2025-03-27 | $38.10 | $38.10 | 754,600 | — | — |
| 2025-03-26 | $37.72 | $37.72 | 1,071,900 | — | — |
| 2025-03-25 | $38.45 | $38.45 | 922,600 | — | — |
| 2025-03-24 | $39.34 | $39.34 | 975,100 | — | — |
| 2025-03-21 | $38.11 | $38.11 | 2,499,600 | — | — |
| 2025-03-20 | $38.49 | $38.49 | 852,800 | — | — |
| 2025-03-19 | $38.75 | $38.75 | 1,288,300 | — | — |
| 2025-03-18 | $38.16 | $38.16 | 752,500 | — | — |
| 2025-03-17 | $39.13 | $39.13 | 802,500 | — | — |
| 2025-03-14 | $39.12 | $39.12 | 810,400 | — | — |
| 2025-03-13 | $39.03 | $39.03 | 845,400 | — | — |
| 2025-03-12 | $39.20 | $39.20 | 1,260,900 | — | — |
| 2025-03-11 | $38.89 | $38.89 | 1,975,300 | — | — |
| 2025-03-10 | $36.82 | $36.82 | 1,818,700 | — | — |
| 2025-03-07 | $39.21 | $39.21 | 1,781,200 | — | — |
| 2025-03-06 | $39.22 | $39.22 | 1,460,800 | — | — |
| 2025-03-05 | $39.62 | $39.62 | 1,528,500 | — | — |
| 2025-03-04 | $37.96 | $37.96 | 1,436,000 | — | — |
| 2025-03-03 | $38.34 | $38.34 | 1,576,400 | — | — |
| 2025-02-28 | $40.74 | $40.74 | 2,015,300 | — | — |
| 2025-02-27 | $39.08 | $39.08 | 2,141,500 | — | — |
| 2025-02-26 | $40.50 | $40.50 | 1,288,200 | — | — |
| 2025-02-25 | $41.34 | $41.34 | 1,537,500 | — | — |
| 2025-02-24 | $41.23 | $41.23 | 1,528,700 | — | — |
| 2025-02-21 | $41.34 | $41.34 | 1,119,200 | — | — |
| 2025-02-20 | $42.26 | $42.26 | 794,000 | — | — |
| 2025-02-19 | $42.34 | $42.34 | 733,600 | — | — |
| 2025-02-18 | $41.47 | $41.47 | 932,800 | — | — |
| 2025-02-14 | $40.67 | $40.67 | 1,461,400 | — | — |
| 2025-02-13 | $41.32 | $41.32 | 1,112,400 | — | — |
| 2025-02-12 | $42.00 | $42.00 | 1,041,300 | — | — |
| 2025-02-11 | $41.45 | $41.45 | 1,042,700 | — | — |
| 2025-02-10 | $42.06 | $42.06 | 1,092,700 | — | — |
| 2025-02-07 | $42.19 | $42.19 | 999,700 | — | — |
| 2025-02-06 | $43.57 | $43.57 | 1,795,600 | — | — |
| 2025-02-05 | $44.25 | $44.25 | 1,494,100 | — | — |
| 2025-02-04 | $42.32 | $42.32 | 844,400 | — | — |
| 2025-02-03 | $42.14 | $42.14 | 897,100 | — | — |
| 2025-01-31 | $42.95 | $42.95 | 1,414,200 | — | — |
| 2025-01-30 | $43.07 | $43.07 | 1,111,400 | — | — |
| 2025-01-29 | $40.92 | $40.92 | 1,031,300 | — | — |
| 2025-01-28 | $40.92 | $40.92 | 1,497,100 | — | — |
| 2025-01-27 | $40.73 | $40.73 | 1,410,600 | — | — |
| 2025-01-24 | $40.99 | $40.99 | 2,178,400 | — | — |
| 2025-01-23 | $41.14 | $41.14 | 1,125,000 | — | — |
| 2025-01-22 | $40.92 | $40.92 | 1,222,100 | — | — |
| 2025-01-21 | $40.16 | $40.16 | 1,720,500 | — | — |
| 2025-01-17 | $40.29 | $40.29 | 1,179,100 | — | — |
| 2025-01-16 | $39.90 | $39.90 | 1,731,400 | — | — |
| 2025-01-15 | $39.96 | $39.96 | 2,622,900 | — | — |
| 2025-01-14 | $39.83 | $39.83 | 2,187,300 | — | — |
| 2025-01-13 | $42.57 | $42.57 | 1,076,500 | — | — |
| 2025-01-10 | $41.78 | $41.78 | 1,705,200 | — | — |
| 2025-01-08 | $44.42 | $44.42 | 1,017,500 | — | — |
| 2025-01-07 | $44.33 | $44.33 | 979,400 | — | — |
| 2025-01-06 | $43.84 | $43.84 | 1,029,100 | — | — |
| 2025-01-03 | $44.12 | $44.12 | 888,600 | — | — |
| 2025-01-02 | $44.00 | $44.00 | 763,100 | — | — |