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
- 2019-05-10 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 | $81.71 | $81.71 | 8,428,400 | — | — |
| 2025-12-30 | $82.12 | $82.12 | 9,500,700 | — | — |
| 2025-12-29 | $81.50 | $81.50 | 12,072,600 | — | — |
| 2025-12-26 | $81.26 | $81.26 | 6,741,600 | — | — |
| 2025-12-24 | $81.15 | $81.15 | 4,310,700 | — | — |
| 2025-12-23 | $80.97 | $80.97 | 10,445,500 | — | — |
| 2025-12-22 | $81.26 | $81.26 | 20,570,400 | — | — |
| 2025-12-19 | $79.31 | $79.31 | 34,353,300 | — | — |
| 2025-12-18 | $79.69 | $79.69 | 18,681,800 | — | — |
| 2025-12-17 | $79.14 | $79.14 | 28,007,500 | — | — |
| 2025-12-16 | $80.92 | $80.92 | 24,465,100 | — | — |
| 2025-12-15 | $81.86 | $81.86 | 32,070,900 | — | — |
| 2025-12-12 | $85.11 | $85.11 | 16,211,600 | — | — |
| 2025-12-11 | $85.44 | $85.44 | 23,346,300 | — | — |
| 2025-12-10 | $84.16 | $84.16 | 51,202,000 | — | — |
| 2025-12-09 | $89.07 | $89.07 | 17,117,500 | — | — |
| 2025-12-08 | $92.57 | $92.57 | 12,646,900 | — | — |
| 2025-12-05 | $91.32 | $91.32 | 11,154,600 | — | — |
| 2025-12-04 | $90.99 | $90.99 | 13,145,300 | — | — |
| 2025-12-03 | $90.68 | $90.68 | 21,335,800 | — | — |
| 2025-12-02 | $87.57 | $87.57 | 18,930,400 | — | — |
| 2025-12-01 | $86.57 | $86.57 | 17,517,200 | — | — |
| 2025-11-28 | $87.54 | $87.54 | 9,069,400 | — | — |
| 2025-11-26 | $85.66 | $85.66 | 20,448,700 | — | — |
| 2025-11-25 | $83.69 | $83.69 | 18,482,200 | — | — |
| 2025-11-24 | $83.69 | $83.69 | 24,883,200 | — | — |
| 2025-11-21 | $83.87 | $83.87 | 33,783,100 | — | — |
| 2025-11-20 | $83.36 | $83.36 | 41,734,000 | — | — |
| 2025-11-19 | $89.53 | $89.53 | 18,256,200 | — | — |
| 2025-11-18 | $90.86 | $90.86 | 17,439,400 | — | — |
| 2025-11-17 | $92.11 | $92.11 | 16,922,500 | — | — |
| 2025-11-14 | $91.62 | $91.62 | 12,475,600 | — | — |
| 2025-11-13 | $91.78 | $91.78 | 16,367,500 | — | — |
| 2025-11-12 | $93.57 | $93.57 | 16,004,600 | — | — |
| 2025-11-11 | $93.60 | $93.60 | 13,276,300 | — | — |
| 2025-11-10 | $94.10 | $94.10 | 13,310,200 | — | — |
| 2025-11-07 | $91.99 | $91.99 | 16,489,900 | — | — |
| 2025-11-06 | $92.12 | $92.12 | 18,316,200 | — | — |
| 2025-11-05 | $92.75 | $92.75 | 20,150,800 | — | — |
| 2025-11-04 | $94.67 | $94.67 | 48,787,300 | — | — |
| 2025-11-03 | $99.72 | $99.72 | 28,836,500 | — | — |
| 2025-10-31 | $96.50 | $96.50 | 15,333,400 | — | — |
| 2025-10-30 | $96.49 | $96.49 | 13,556,600 | — | — |
| 2025-10-29 | $95.76 | $95.76 | 14,532,900 | — | — |
| 2025-10-28 | $95.43 | $95.43 | 17,138,300 | — | — |
| 2025-10-27 | $96.42 | $96.42 | 11,748,300 | — | — |
| 2025-10-24 | $94.07 | $94.07 | 12,014,600 | — | — |
| 2025-10-23 | $94.61 | $94.61 | 17,121,600 | — | — |
| 2025-10-22 | $92.21 | $92.21 | 11,351,400 | — | — |
| 2025-10-21 | $93.03 | $93.03 | 10,503,300 | — | — |
| 2025-10-20 | $93.70 | $93.70 | 11,274,900 | — | — |
| 2025-10-17 | $92.30 | $92.30 | 14,282,100 | — | — |
| 2025-10-16 | $92.52 | $92.52 | 17,214,800 | — | — |
| 2025-10-15 | $94.52 | $94.52 | 14,347,100 | — | — |
| 2025-10-14 | $94.25 | $94.25 | 11,178,000 | — | — |
| 2025-10-13 | $94.08 | $94.08 | 11,031,400 | — | — |
| 2025-10-10 | $93.40 | $93.40 | 17,021,100 | — | — |
| 2025-10-09 | $96.00 | $96.00 | 13,435,700 | — | — |
| 2025-10-08 | $99.28 | $99.28 | 10,071,200 | — | — |
| 2025-10-07 | $97.80 | $97.80 | 12,583,600 | — | — |
| 2025-10-06 | $100.10 | $100.10 | 22,760,900 | — | — |
| 2025-10-03 | $96.60 | $96.60 | 10,556,400 | — | — |
| 2025-10-02 | $96.61 | $96.61 | 16,046,400 | — | — |
| 2025-10-01 | $96.61 | $96.61 | 16,608,500 | — | — |
| 2025-09-30 | $97.97 | $97.97 | 16,793,400 | — | — |
| 2025-09-29 | $99.57 | $99.57 | 16,320,900 | — | — |
| 2025-09-26 | $98.45 | $98.45 | 10,356,100 | — | — |
| 2025-09-25 | $97.60 | $97.60 | 11,255,800 | — | — |
| 2025-09-24 | $97.78 | $97.78 | 12,523,400 | — | — |
| 2025-09-23 | $97.80 | $97.80 | 15,101,100 | — | — |
| 2025-09-22 | $99.39 | $99.39 | 29,820,100 | — | — |
| 2025-09-19 | $98.51 | $98.51 | 38,735,000 | — | — |
| 2025-09-18 | $94.70 | $94.70 | 23,075,200 | — | — |
| 2025-09-17 | $92.95 | $92.95 | 44,094,000 | — | — |
| 2025-09-16 | $97.83 | $97.83 | 17,257,900 | — | — |
| 2025-09-15 | $98.85 | $98.85 | 18,652,400 | — | — |
| 2025-09-12 | $95.89 | $95.89 | 13,659,200 | — | — |
| 2025-09-11 | $94.68 | $94.68 | 16,190,100 | — | — |
| 2025-09-10 | $94.21 | $94.21 | 15,944,200 | — | — |
| 2025-09-09 | $95.45 | $95.45 | 11,850,200 | — | — |
| 2025-09-08 | $94.36 | $94.36 | 18,906,600 | — | — |
| 2025-09-05 | $90.99 | $90.99 | 20,384,500 | — | — |
| 2025-09-04 | $91.98 | $91.98 | 15,960,100 | — | — |
| 2025-09-03 | $92.94 | $92.94 | 12,052,200 | — | — |
| 2025-09-02 | $92.81 | $92.81 | 12,883,300 | — | — |
| 2025-08-29 | $93.75 | $93.75 | 19,310,000 | — | — |
| 2025-08-28 | $95.96 | $95.96 | 12,024,300 | — | — |
| 2025-08-27 | $95.33 | $95.33 | 11,364,300 | — | — |
| 2025-08-26 | $96.53 | $96.53 | 17,163,400 | — | — |
| 2025-08-25 | $95.16 | $95.16 | 10,938,100 | — | — |
| 2025-08-22 | $96.79 | $96.79 | 15,584,900 | — | — |
| 2025-08-21 | $94.23 | $94.23 | 12,864,100 | — | — |
| 2025-08-20 | $93.73 | $93.73 | 15,194,800 | — | — |
| 2025-08-19 | $95.32 | $95.32 | 21,177,300 | — | — |
| 2025-08-18 | $93.98 | $93.98 | 16,471,300 | — | — |
| 2025-08-15 | $92.60 | $92.60 | 15,841,800 | — | — |
| 2025-08-14 | $91.40 | $91.40 | 14,525,100 | — | — |
| 2025-08-13 | $90.83 | $90.83 | 16,867,300 | — | — |
| 2025-08-12 | $91.73 | $91.73 | 12,509,000 | — | — |
| 2025-08-11 | $90.58 | $90.58 | 16,668,900 | — | — |
| 2025-08-08 | $89.56 | $89.56 | 26,212,500 | — | — |
| 2025-08-07 | $92.67 | $92.67 | 28,522,200 | — | — |
| 2025-08-06 | $89.22 | $89.22 | 40,169,800 | — | — |
| 2025-08-05 | $89.39 | $89.39 | 25,856,000 | — | — |
| 2025-08-04 | $88.43 | $88.43 | 15,138,900 | — | — |
| 2025-08-01 | $86.91 | $86.91 | 15,732,500 | — | — |
| 2025-07-31 | $87.75 | $87.75 | 16,922,400 | — | — |
| 2025-07-30 | $87.64 | $87.64 | 16,862,800 | — | — |
| 2025-07-29 | $87.11 | $87.11 | 24,966,200 | — | — |
| 2025-07-28 | $90.60 | $90.60 | 11,606,100 | — | — |
| 2025-07-25 | $91.29 | $91.29 | 13,864,100 | — | — |
| 2025-07-24 | $90.87 | $90.87 | 23,446,200 | — | — |
| 2025-07-23 | $89.94 | $89.94 | 18,617,900 | — | — |
| 2025-07-22 | $91.79 | $91.79 | 11,561,800 | — | — |
| 2025-07-21 | $91.16 | $91.16 | 12,150,600 | — | — |
| 2025-07-18 | $90.59 | $90.59 | 14,223,500 | — | — |
| 2025-07-17 | $90.50 | $90.50 | 16,903,600 | — | — |
| 2025-07-16 | $90.75 | $90.75 | 17,636,000 | — | — |
| 2025-07-15 | $92.21 | $92.21 | 18,488,400 | — | — |
| 2025-07-14 | $93.89 | $93.89 | 14,300,200 | — | — |
| 2025-07-11 | $95.39 | $95.39 | 12,453,500 | — | — |
| 2025-07-10 | $96.40 | $96.40 | 15,644,400 | — | — |
| 2025-07-09 | $96.64 | $96.64 | 14,858,900 | — | — |
| 2025-07-08 | $97.48 | $97.48 | 20,586,800 | — | — |
| 2025-07-07 | $96.68 | $96.68 | 29,817,200 | — | — |
| 2025-07-03 | $93.63 | $93.63 | 8,112,600 | — | — |
| 2025-07-02 | $92.05 | $92.05 | 13,604,000 | — | — |
| 2025-07-01 | $92.13 | $92.13 | 17,124,000 | — | — |
| 2025-06-30 | $93.30 | $93.30 | 16,155,300 | — | — |
| 2025-06-27 | $91.53 | $91.53 | 24,731,200 | — | — |
| 2025-06-26 | $93.12 | $93.12 | 23,657,800 | — | — |
| 2025-06-25 | $90.90 | $90.90 | 17,400,800 | — | — |
| 2025-06-24 | $91.65 | $91.65 | 38,925,100 | — | — |
| 2025-06-23 | $85.24 | $85.24 | 18,407,500 | — | — |
| 2025-06-20 | $83.78 | $83.78 | 27,472,100 | — | — |
| 2025-06-18 | $83.44 | $83.44 | 25,976,700 | — | — |
| 2025-06-17 | $84.76 | $84.76 | 13,677,800 | — | — |
| 2025-06-16 | $85.12 | $85.12 | 12,254,200 | — | — |
| 2025-06-13 | $83.93 | $83.93 | 18,003,000 | — | — |
| 2025-06-12 | $85.62 | $85.62 | 18,776,100 | — | — |
| 2025-06-11 | $86.58 | $86.58 | 15,364,200 | — | — |
| 2025-06-10 | $86.39 | $86.39 | 24,494,800 | — | — |
| 2025-06-09 | $87.12 | $87.12 | 22,780,800 | — | — |
| 2025-06-06 | $85.60 | $85.60 | 28,172,700 | — | — |
| 2025-06-05 | $84.67 | $84.67 | 33,304,500 | — | — |
| 2025-06-04 | $83.45 | $83.45 | 20,080,500 | — | — |
| 2025-06-03 | $82.53 | $82.53 | 25,668,400 | — | — |
| 2025-06-02 | $83.64 | $83.64 | 17,047,000 | — | — |
| 2025-05-30 | $84.16 | $84.16 | 29,050,900 | — | — |
| 2025-05-29 | $84.30 | $84.30 | 38,116,300 | — | — |
| 2025-05-28 | $88.26 | $88.26 | 13,810,300 | — | — |
| 2025-05-27 | $89.00 | $89.00 | 17,446,900 | — | — |
| 2025-05-23 | $87.75 | $87.75 | 17,929,700 | — | — |
| 2025-05-22 | $88.00 | $88.00 | 16,496,000 | — | — |
| 2025-05-21 | $88.67 | $88.67 | 25,035,100 | — | — |
| 2025-05-20 | $91.87 | $91.87 | 20,851,300 | — | — |
| 2025-05-19 | $92.46 | $92.46 | 19,252,100 | — | — |
| 2025-05-16 | $91.79 | $91.79 | 21,909,600 | — | — |
| 2025-05-15 | $90.16 | $90.16 | 20,481,600 | — | — |
| 2025-05-14 | $90.41 | $90.41 | 30,640,100 | — | — |
| 2025-05-13 | $91.72 | $91.72 | 36,770,800 | — | — |
| 2025-05-12 | $88.10 | $88.10 | 39,104,600 | — | — |
| 2025-05-09 | $82.81 | $82.81 | 19,105,400 | — | — |
| 2025-05-08 | $82.30 | $82.30 | 24,293,100 | — | — |
| 2025-05-07 | $83.65 | $83.65 | 49,238,800 | — | — |
| 2025-05-06 | $85.83 | $85.83 | 30,378,900 | — | — |
| 2025-05-05 | $85.43 | $85.43 | 25,339,000 | — | — |
| 2025-05-02 | $84.28 | $84.28 | 22,401,800 | — | — |
| 2025-05-01 | $80.89 | $80.89 | 18,698,500 | — | — |
| 2025-04-30 | $81.01 | $81.01 | 17,762,800 | — | — |
| 2025-04-29 | $79.42 | $79.42 | 12,172,200 | — | — |
| 2025-04-28 | $78.33 | $78.33 | 13,324,200 | — | — |
| 2025-04-25 | $77.75 | $77.75 | 20,047,800 | — | — |
| 2025-04-24 | $78.10 | $78.10 | 22,188,500 | — | — |
| 2025-04-23 | $73.77 | $73.77 | 22,750,200 | — | — |
| 2025-04-22 | $74.44 | $74.44 | 16,599,300 | — | — |
| 2025-04-21 | $72.92 | $72.92 | 20,634,600 | — | — |
| 2025-04-17 | $75.24 | $75.24 | 21,893,400 | — | — |
| 2025-04-16 | $73.06 | $73.06 | 15,990,800 | — | — |
| 2025-04-15 | $74.02 | $74.02 | 13,790,200 | — | — |
| 2025-04-14 | $73.10 | $73.10 | 12,483,200 | — | — |
| 2025-04-11 | $72.28 | $72.28 | 16,274,600 | — | — |
| 2025-04-10 | $70.94 | $70.94 | 22,373,900 | — | — |
| 2025-04-09 | $72.68 | $72.68 | 30,148,800 | — | — |
| 2025-04-08 | $65.07 | $65.07 | 24,045,200 | — | — |
| 2025-04-07 | $65.64 | $65.64 | 32,841,700 | — | — |
| 2025-04-04 | $64.62 | $64.62 | 34,938,700 | — | — |
| 2025-04-03 | $69.85 | $69.85 | 23,290,800 | — | — |
| 2025-04-02 | $74.50 | $74.50 | 14,806,900 | — | — |
| 2025-04-01 | $72.99 | $72.99 | 16,889,200 | — | — |
| 2025-03-31 | $72.86 | $72.86 | 16,033,100 | — | — |
| 2025-03-28 | $72.75 | $72.75 | 11,277,900 | — | — |
| 2025-03-27 | $74.86 | $74.86 | 11,866,800 | — | — |
| 2025-03-26 | $74.18 | $74.18 | 11,828,600 | — | — |
| 2025-03-25 | $75.61 | $75.61 | 16,065,900 | — | — |
| 2025-03-24 | $76.51 | $76.51 | 18,126,300 | — | — |
| 2025-03-21 | $75.84 | $75.84 | 26,551,400 | — | — |
| 2025-03-20 | $74.35 | $74.35 | 17,851,400 | — | — |
| 2025-03-19 | $73.02 | $73.02 | 15,042,100 | — | — |
| 2025-03-18 | $71.55 | $71.55 | 16,137,500 | — | — |
| 2025-03-17 | $72.73 | $72.73 | 20,577,800 | — | — |
| 2025-03-14 | $71.55 | $71.55 | 13,537,300 | — | — |
| 2025-03-13 | $69.51 | $69.51 | 15,272,200 | — | — |
| 2025-03-12 | $71.20 | $71.20 | 17,315,000 | — | — |
| 2025-03-11 | $70.65 | $70.65 | 26,668,200 | — | — |
| 2025-03-10 | $73.06 | $73.06 | 22,120,100 | — | — |
| 2025-03-07 | $76.27 | $76.27 | 18,610,400 | — | — |
| 2025-03-06 | $74.96 | $74.96 | 16,504,900 | — | — |
| 2025-03-05 | $76.48 | $76.48 | 13,122,300 | — | — |
| 2025-03-04 | $75.26 | $75.26 | 24,241,200 | — | — |
| 2025-03-03 | $74.44 | $74.44 | 16,999,500 | — | — |
| 2025-02-28 | $76.01 | $76.01 | 17,752,000 | — | — |
| 2025-02-27 | $74.21 | $74.21 | 22,535,900 | — | — |
| 2025-02-26 | $75.87 | $75.87 | 10,328,900 | — | — |
| 2025-02-25 | $74.95 | $74.95 | 19,559,200 | — | — |
| 2025-02-24 | $76.42 | $76.42 | 24,368,400 | — | — |
| 2025-02-21 | $78.89 | $78.89 | 21,774,300 | — | — |
| 2025-02-20 | $81.26 | $81.26 | 14,770,300 | — | — |
| 2025-02-19 | $81.16 | $81.16 | 14,973,400 | — | — |
| 2025-02-18 | $81.49 | $81.49 | 18,943,200 | — | — |
| 2025-02-14 | $79.42 | $79.42 | 15,405,700 | — | — |
| 2025-02-13 | $80.29 | $80.29 | 21,754,700 | — | — |
| 2025-02-12 | $79.35 | $79.35 | 33,142,400 | — | — |
| 2025-02-11 | $76.95 | $76.95 | 27,329,600 | — | — |
| 2025-02-10 | $78.63 | $78.63 | 42,551,700 | — | — |
| 2025-02-07 | $74.60 | $74.60 | 81,813,200 | — | — |
| 2025-02-06 | $69.99 | $69.99 | 45,940,200 | — | — |
| 2025-02-05 | $64.48 | $64.48 | 78,975,900 | — | — |
| 2025-02-04 | $69.75 | $69.75 | 33,786,200 | — | — |
| 2025-02-03 | $67.29 | $67.29 | 25,290,000 | — | — |
| 2025-01-31 | $66.85 | $66.85 | 19,776,000 | — | — |
| 2025-01-30 | $66.59 | $66.59 | 33,246,500 | — | — |
| 2025-01-29 | $66.75 | $66.75 | 29,592,600 | — | — |
| 2025-01-28 | $68.07 | $68.07 | 24,988,500 | — | — |
| 2025-01-27 | $68.77 | $68.77 | 20,904,600 | — | — |
| 2025-01-24 | $68.56 | $68.56 | 14,360,300 | — | — |
| 2025-01-23 | $68.30 | $68.30 | 15,355,400 | — | — |
| 2025-01-22 | $67.82 | $67.82 | 18,130,000 | — | — |
| 2025-01-21 | $67.74 | $67.74 | 21,423,600 | — | — |
| 2025-01-17 | $67.34 | $67.34 | 27,139,200 | — | — |
| 2025-01-16 | $68.58 | $68.58 | 29,013,100 | — | — |
| 2025-01-15 | $67.02 | $67.02 | 22,704,800 | — | — |
| 2025-01-14 | $64.84 | $64.84 | 25,735,800 | — | — |
| 2025-01-13 | $65.70 | $65.70 | 23,960,100 | — | — |
| 2025-01-10 | $65.97 | $65.97 | 30,728,800 | — | — |
| 2025-01-08 | $64.91 | $64.91 | 24,523,300 | — | — |
| 2025-01-07 | $66.15 | $66.15 | 35,347,800 | — | — |
| 2025-01-06 | $66.31 | $66.31 | 32,980,700 | — | — |
| 2025-01-03 | $64.59 | $64.59 | 28,553,800 | — | — |
| 2025-01-02 | $63.17 | $63.17 | 25,899,100 | — | — |