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
- 2017-10-09 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 | $107.04 | $107.04 | 507,300 | — | — |
| 2025-12-30 | $106.76 | $106.76 | 901,200 | — | — |
| 2025-12-29 | $112.55 | $112.55 | 580,700 | — | — |
| 2025-12-26 | $110.00 | $110.00 | 459,900 | — | — |
| 2025-12-24 | $112.27 | $112.27 | 228,100 | — | — |
| 2025-12-23 | $112.35 | $112.35 | 785,100 | — | — |
| 2025-12-22 | $112.88 | $112.88 | 542,900 | — | — |
| 2025-12-19 | $112.14 | $112.14 | 1,415,500 | — | — |
| 2025-12-18 | $111.73 | $111.73 | 1,009,000 | — | — |
| 2025-12-17 | $111.86 | $111.86 | 1,014,000 | — | — |
| 2025-12-16 | $112.45 | $112.45 | 1,106,300 | — | — |
| 2025-12-15 | $112.52 | $112.52 | 1,430,400 | — | — |
| 2025-12-12 | $113.56 | $113.56 | 1,743,400 | — | — |
| 2025-12-11 | $117.62 | $117.62 | 3,420,300 | — | — |
| 2025-12-10 | $104.77 | $104.77 | 820,000 | — | — |
| 2025-12-09 | $100.71 | $100.71 | 678,600 | — | — |
| 2025-12-08 | $105.18 | $105.18 | 425,000 | — | — |
| 2025-12-05 | $104.60 | $104.60 | 539,900 | — | — |
| 2025-12-04 | $105.70 | $105.70 | 575,900 | — | — |
| 2025-12-03 | $104.63 | $104.63 | 1,325,900 | — | — |
| 2025-12-02 | $101.39 | $101.39 | 663,000 | — | — |
| 2025-12-01 | $105.04 | $105.04 | 884,600 | — | — |
| 2025-11-28 | $109.09 | $109.09 | 443,700 | — | — |
| 2025-11-26 | $107.42 | $107.42 | 608,000 | — | — |
| 2025-11-25 | $108.75 | $108.75 | 613,600 | — | — |
| 2025-11-24 | $106.58 | $106.58 | 919,800 | — | — |
| 2025-11-21 | $101.74 | $101.74 | 468,200 | — | — |
| 2025-11-20 | $100.66 | $100.66 | 637,300 | — | — |
| 2025-11-19 | $103.15 | $103.15 | 796,900 | — | — |
| 2025-11-18 | $100.51 | $100.51 | 777,200 | — | — |
| 2025-11-17 | $100.69 | $100.69 | 643,300 | — | — |
| 2025-11-14 | $99.41 | $99.41 | 768,300 | — | — |
| 2025-11-13 | $95.89 | $95.89 | 862,000 | — | — |
| 2025-11-12 | $97.92 | $97.92 | 674,200 | — | — |
| 2025-11-11 | $99.86 | $99.86 | 388,200 | — | — |
| 2025-11-10 | $97.63 | $97.63 | 551,200 | — | — |
| 2025-11-07 | $100.30 | $100.30 | 1,159,000 | — | — |
| 2025-11-06 | $98.49 | $98.49 | 474,300 | — | — |
| 2025-11-05 | $99.47 | $99.47 | 1,111,900 | — | — |
| 2025-11-04 | $104.99 | $104.99 | 1,237,400 | — | — |
| 2025-11-03 | $113.74 | $113.74 | 728,600 | — | — |
| 2025-10-31 | $113.76 | $113.76 | 833,300 | — | — |
| 2025-10-30 | $111.81 | $111.81 | 762,300 | — | — |
| 2025-10-29 | $113.89 | $113.89 | 574,300 | — | — |
| 2025-10-28 | $113.46 | $113.46 | 730,900 | — | — |
| 2025-10-27 | $111.55 | $111.55 | 376,300 | — | — |
| 2025-10-24 | $110.47 | $110.47 | 356,100 | — | — |
| 2025-10-23 | $109.12 | $109.12 | 385,200 | — | — |
| 2025-10-22 | $109.17 | $109.17 | 458,700 | — | — |
| 2025-10-21 | $107.15 | $107.15 | 659,600 | — | — |
| 2025-10-20 | $112.39 | $112.39 | 465,300 | — | — |
| 2025-10-17 | $110.28 | $110.28 | 391,700 | — | — |
| 2025-10-16 | $111.18 | $111.18 | 875,200 | — | — |
| 2025-10-15 | $109.35 | $109.35 | 687,400 | — | — |
| 2025-10-14 | $105.20 | $105.20 | 722,200 | — | — |
| 2025-10-13 | $100.77 | $100.77 | 642,300 | — | — |
| 2025-10-10 | $100.82 | $100.82 | 492,700 | — | — |
| 2025-10-09 | $100.21 | $100.21 | 402,800 | — | — |
| 2025-10-08 | $100.23 | $100.23 | 428,100 | — | — |
| 2025-10-07 | $99.83 | $99.83 | 434,900 | — | — |
| 2025-10-06 | $97.86 | $97.86 | 322,500 | — | — |
| 2025-10-03 | $99.02 | $99.02 | 661,700 | — | — |
| 2025-10-02 | $97.23 | $97.23 | 450,900 | — | — |
| 2025-10-01 | $100.01 | $100.01 | 613,700 | — | — |
| 2025-09-30 | $100.99 | $100.99 | 624,600 | — | — |
| 2025-09-29 | $100.64 | $100.64 | 568,700 | — | — |
| 2025-09-26 | $99.16 | $99.16 | 548,600 | — | — |
| 2025-09-25 | $99.14 | $99.14 | 621,100 | — | — |
| 2025-09-24 | $96.91 | $96.91 | 734,800 | — | — |
| 2025-09-23 | $98.70 | $98.70 | 787,400 | — | — |
| 2025-09-22 | $99.00 | $99.00 | 774,100 | — | — |
| 2025-09-19 | $96.06 | $96.06 | 1,378,500 | — | — |
| 2025-09-18 | $98.54 | $98.54 | 747,700 | — | — |
| 2025-09-17 | $96.10 | $96.10 | 717,000 | — | — |
| 2025-09-16 | $95.51 | $95.51 | 379,700 | — | — |
| 2025-09-15 | $96.03 | $96.03 | 409,300 | — | — |
| 2025-09-12 | $96.22 | $96.22 | 532,000 | — | — |
| 2025-09-11 | $97.92 | $97.92 | 722,700 | — | — |
| 2025-09-10 | $100.27 | $100.27 | 520,300 | — | — |
| 2025-09-09 | $101.44 | $101.44 | 573,300 | — | — |
| 2025-09-08 | $99.77 | $99.77 | 934,600 | — | — |
| 2025-09-05 | $102.12 | $102.12 | 533,600 | — | — |
| 2025-09-04 | $104.57 | $104.57 | 562,200 | — | — |
| 2025-09-03 | $101.69 | $101.69 | 621,700 | — | — |
| 2025-09-02 | $104.21 | $104.21 | 755,300 | — | — |
| 2025-08-29 | $103.15 | $103.15 | 402,600 | — | — |
| 2025-08-28 | $104.23 | $104.23 | 443,800 | — | — |
| 2025-08-27 | $102.30 | $102.30 | 392,700 | — | — |
| 2025-08-26 | $101.20 | $101.20 | 643,600 | — | — |
| 2025-08-25 | $99.20 | $99.20 | 625,500 | — | — |
| 2025-08-22 | $103.27 | $103.27 | 711,800 | — | — |
| 2025-08-21 | $101.68 | $101.68 | 682,900 | — | — |
| 2025-08-20 | $98.70 | $98.70 | 462,200 | — | — |
| 2025-08-19 | $97.19 | $97.19 | 349,700 | — | — |
| 2025-08-18 | $98.09 | $98.09 | 404,900 | — | — |
| 2025-08-15 | $97.61 | $97.61 | 522,300 | — | — |
| 2025-08-14 | $96.48 | $96.48 | 583,800 | — | — |
| 2025-08-13 | $97.86 | $97.86 | 733,600 | — | — |
| 2025-08-12 | $96.46 | $96.46 | 538,700 | — | — |
| 2025-08-11 | $94.31 | $94.31 | 626,100 | — | — |
| 2025-08-08 | $91.98 | $91.98 | 819,600 | — | — |
| 2025-08-07 | $92.48 | $92.48 | 557,400 | — | — |
| 2025-08-06 | $90.01 | $90.01 | 639,200 | — | — |
| 2025-08-05 | $88.57 | $88.57 | 674,600 | — | — |
| 2025-08-04 | $90.24 | $90.24 | 624,900 | — | — |
| 2025-08-01 | $88.30 | $88.30 | 667,000 | — | — |
| 2025-07-31 | $85.23 | $85.23 | 473,000 | — | — |
| 2025-07-30 | $84.66 | $84.66 | 517,800 | — | — |
| 2025-07-29 | $85.63 | $85.63 | 418,800 | — | — |
| 2025-07-28 | $85.68 | $85.68 | 653,800 | — | — |
| 2025-07-25 | $86.45 | $86.45 | 402,800 | — | — |
| 2025-07-24 | $87.27 | $87.27 | 388,600 | — | — |
| 2025-07-23 | $87.81 | $87.81 | 532,600 | — | — |
| 2025-07-22 | $87.82 | $87.82 | 551,600 | — | — |
| 2025-07-21 | $88.63 | $88.63 | 668,000 | — | — |
| 2025-07-18 | $89.20 | $89.20 | 624,100 | — | — |
| 2025-07-17 | $90.68 | $90.68 | 664,300 | — | — |
| 2025-07-16 | $91.44 | $91.44 | 727,200 | — | — |
| 2025-07-15 | $89.36 | $89.36 | 852,300 | — | — |
| 2025-07-14 | $89.15 | $89.15 | 736,600 | — | — |
| 2025-07-11 | $86.70 | $86.70 | 1,105,200 | — | — |
| 2025-07-10 | $89.04 | $89.04 | 2,537,800 | — | — |
| 2025-07-09 | $89.00 | $89.00 | 4,796,900 | — | — |
| 2025-07-08 | $65.14 | $65.14 | 553,400 | — | — |
| 2025-07-07 | $66.39 | $66.39 | 821,800 | — | — |
| 2025-07-03 | $65.77 | $65.77 | 628,400 | — | — |
| 2025-07-02 | $66.92 | $66.92 | 965,500 | — | — |
| 2025-07-01 | $65.44 | $65.44 | 958,500 | — | — |
| 2025-06-30 | $63.19 | $63.19 | 785,300 | — | — |
| 2025-06-27 | $62.73 | $62.73 | 858,100 | — | — |
| 2025-06-26 | $61.45 | $61.44 | 467,200 | — | — |
| 2025-06-25 | $62.29 | $62.29 | 271,500 | — | — |
| 2025-06-24 | $63.66 | $63.66 | 608,200 | — | — |
| 2025-06-23 | $62.13 | $62.13 | 694,400 | — | — |
| 2025-06-20 | $61.99 | $61.99 | 720,000 | — | — |
| 2025-06-18 | $61.48 | $61.48 | 666,200 | — | — |
| 2025-06-17 | $61.97 | $61.97 | 358,300 | — | — |
| 2025-06-16 | $62.39 | $62.39 | 315,500 | — | — |
| 2025-06-13 | $62.90 | $62.90 | 541,200 | — | — |
| 2025-06-12 | $63.02 | $63.02 | 784,300 | — | — |
| 2025-06-11 | $64.84 | $64.84 | 590,700 | — | — |
| 2025-06-10 | $67.37 | $67.37 | 422,300 | — | — |
| 2025-06-09 | $66.72 | $66.72 | 595,500 | — | — |
| 2025-06-06 | $68.11 | $68.11 | 707,900 | — | — |
| 2025-06-05 | $66.18 | $66.18 | 690,900 | — | — |
| 2025-06-04 | $64.39 | $64.39 | 482,400 | — | — |
| 2025-06-03 | $65.67 | $65.67 | 757,200 | — | — |
| 2025-06-02 | $63.66 | $63.66 | 385,700 | — | — |
| 2025-05-30 | $61.33 | $61.33 | 484,200 | — | — |
| 2025-05-29 | $61.88 | $61.88 | 550,400 | — | — |
| 2025-05-28 | $59.59 | $59.59 | 426,600 | — | — |
| 2025-05-27 | $59.18 | $59.18 | 630,900 | — | — |
| 2025-05-23 | $62.36 | $62.36 | 392,000 | — | — |
| 2025-05-22 | $62.01 | $62.01 | 392,100 | — | — |
| 2025-05-21 | $62.41 | $62.41 | 413,200 | — | — |
| 2025-05-20 | $63.87 | $63.87 | 569,000 | — | — |
| 2025-05-19 | $61.25 | $61.25 | 694,400 | — | — |
| 2025-05-16 | $59.93 | $59.93 | 687,700 | — | — |
| 2025-05-15 | $60.18 | $60.18 | 782,000 | — | — |
| 2025-05-14 | $57.28 | $57.28 | 666,700 | — | — |
| 2025-05-13 | $56.79 | $56.79 | 667,400 | — | — |
| 2025-05-12 | $58.97 | $58.97 | 562,000 | — | — |
| 2025-05-09 | $57.38 | $57.38 | 895,500 | — | — |
| 2025-05-08 | $60.72 | $60.72 | 1,082,600 | — | — |
| 2025-05-07 | $64.63 | $64.63 | 1,087,900 | — | — |
| 2025-05-06 | $62.71 | $62.71 | 827,800 | — | — |
| 2025-05-05 | $64.41 | $64.41 | 374,100 | — | — |
| 2025-05-02 | $64.01 | $64.01 | 475,200 | — | — |
| 2025-05-01 | $63.80 | $63.80 | 671,400 | — | — |
| 2025-04-30 | $65.19 | $65.19 | 402,300 | — | — |
| 2025-04-29 | $65.22 | $65.22 | 364,000 | — | — |
| 2025-04-28 | $64.41 | $64.41 | 466,700 | — | — |
| 2025-04-25 | $63.76 | $63.76 | 452,500 | — | — |
| 2025-04-24 | $62.97 | $62.97 | 1,412,100 | — | — |
| 2025-04-23 | $59.84 | $59.84 | 782,200 | — | — |
| 2025-04-22 | $59.23 | $59.23 | 979,800 | — | — |
| 2025-04-21 | $60.48 | $60.48 | 586,400 | — | — |
| 2025-04-17 | $61.74 | $61.74 | 628,800 | — | — |
| 2025-04-16 | $61.34 | $61.34 | 348,800 | — | — |
| 2025-04-15 | $62.09 | $62.09 | 849,900 | — | — |
| 2025-04-14 | $60.14 | $60.14 | 472,500 | — | — |
| 2025-04-11 | $59.55 | $59.55 | 681,900 | — | — |
| 2025-04-10 | $57.83 | $57.83 | 907,100 | — | — |
| 2025-04-09 | $60.23 | $60.23 | 2,411,100 | — | — |
| 2025-04-08 | $57.73 | $57.73 | 2,119,100 | — | — |
| 2025-04-07 | $54.96 | $54.96 | 3,897,700 | — | — |
| 2025-04-04 | $46.95 | $46.95 | 582,700 | — | — |
| 2025-04-03 | $49.82 | $49.82 | 531,600 | — | — |
| 2025-04-02 | $51.96 | $51.96 | 783,300 | — | — |
| 2025-04-01 | $50.00 | $50.00 | 653,200 | — | — |
| 2025-03-31 | $52.97 | $52.97 | 633,300 | — | — |
| 2025-03-28 | $54.80 | $54.80 | 416,100 | — | — |
| 2025-03-27 | $53.49 | $53.49 | 486,600 | — | — |
| 2025-03-26 | $54.30 | $54.30 | 470,300 | — | — |
| 2025-03-25 | $52.91 | $52.91 | 531,000 | — | — |
| 2025-03-24 | $53.72 | $53.72 | 502,400 | — | — |
| 2025-03-21 | $52.04 | $52.04 | 902,500 | — | — |
| 2025-03-20 | $54.23 | $54.23 | 479,200 | — | — |
| 2025-03-19 | $55.21 | $55.21 | 688,500 | — | — |
| 2025-03-18 | $52.29 | $52.29 | 407,700 | — | — |
| 2025-03-17 | $52.34 | $52.34 | 298,300 | — | — |
| 2025-03-14 | $50.97 | $50.97 | 529,400 | — | — |
| 2025-03-13 | $50.24 | $50.24 | 224,400 | — | — |
| 2025-03-12 | $51.32 | $51.32 | 459,300 | — | — |
| 2025-03-11 | $50.06 | $50.06 | 1,014,100 | — | — |
| 2025-03-10 | $48.56 | $48.56 | 428,700 | — | — |
| 2025-03-07 | $50.79 | $50.79 | 637,700 | — | — |
| 2025-03-06 | $51.64 | $51.64 | 556,100 | — | — |
| 2025-03-05 | $52.97 | $52.97 | 740,200 | — | — |
| 2025-03-04 | $53.22 | $53.22 | 477,100 | — | — |
| 2025-03-03 | $52.40 | $52.40 | 641,300 | — | — |
| 2025-02-28 | $54.91 | $54.91 | 641,500 | — | — |
| 2025-02-27 | $53.00 | $53.00 | 495,300 | — | — |
| 2025-02-26 | $53.32 | $53.32 | 693,100 | — | — |
| 2025-02-25 | $51.03 | $51.03 | 1,162,900 | — | — |
| 2025-02-24 | $54.66 | $54.66 | 715,500 | — | — |
| 2025-02-21 | $56.07 | $56.07 | 420,200 | — | — |
| 2025-02-20 | $57.74 | $57.74 | 266,700 | — | — |
| 2025-02-19 | $58.00 | $58.00 | 374,300 | — | — |
| 2025-02-18 | $57.55 | $57.55 | 419,900 | — | — |
| 2025-02-14 | $56.69 | $56.69 | 327,100 | — | — |
| 2025-02-13 | $57.56 | $57.56 | 298,600 | — | — |
| 2025-02-12 | $57.64 | $57.64 | 276,800 | — | — |
| 2025-02-11 | $57.58 | $57.58 | 289,500 | — | — |
| 2025-02-10 | $58.47 | $58.47 | 388,800 | — | — |
| 2025-02-07 | $59.18 | $59.18 | 373,000 | — | — |
| 2025-02-06 | $60.01 | $60.01 | 361,300 | — | — |
| 2025-02-05 | $61.02 | $61.02 | 648,600 | — | — |
| 2025-02-04 | $59.95 | $59.95 | 441,500 | — | — |
| 2025-02-03 | $59.41 | $59.41 | 639,200 | — | — |
| 2025-01-31 | $59.43 | $59.43 | 418,000 | — | — |
| 2025-01-30 | $59.22 | $59.22 | 294,300 | — | — |
| 2025-01-29 | $57.19 | $57.19 | 274,800 | — | — |
| 2025-01-28 | $56.81 | $56.81 | 544,400 | — | — |
| 2025-01-27 | $56.52 | $56.52 | 371,200 | — | — |
| 2025-01-24 | $57.78 | $57.78 | 348,200 | — | — |
| 2025-01-23 | $58.47 | $58.47 | 364,800 | — | — |
| 2025-01-22 | $57.23 | $57.23 | 345,100 | — | — |
| 2025-01-21 | $57.52 | $57.52 | 1,154,500 | — | — |
| 2025-01-17 | $54.54 | $54.54 | 593,100 | — | — |
| 2025-01-16 | $54.66 | $54.66 | 514,100 | — | — |
| 2025-01-15 | $53.66 | $53.66 | 618,900 | — | — |
| 2025-01-14 | $53.94 | $53.94 | 534,400 | — | — |
| 2025-01-13 | $54.89 | $54.89 | 495,800 | — | — |
| 2025-01-10 | $56.17 | $56.17 | 591,100 | — | — |
| 2025-01-08 | $57.87 | $57.87 | 485,500 | — | — |
| 2025-01-07 | $60.01 | $60.01 | 551,600 | — | — |
| 2025-01-06 | $58.97 | $58.97 | 499,200 | — | — |
| 2025-01-03 | $59.62 | $59.62 | 386,900 | — | — |
| 2025-01-02 | $60.07 | $60.07 | 864,800 | — | — |