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
- 2024-04-12 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 | $78.86 | $80.10 | 1,226,600 | — | — |
| 2025-12-30 | $80.30 | $81.57 | 1,099,100 | — | — |
| 2025-12-29 | $80.85 | $82.12 | 1,026,600 | — | — |
| 2025-12-26 | $79.96 | $81.22 | 882,300 | — | — |
| 2025-12-24 | $78.68 | $79.92 | 351,400 | — | — |
| 2025-12-23 | $78.28 | $79.51 | 856,300 | — | — |
| 2025-12-22 | $77.91 | $79.14 | 1,520,500 | — | — |
| 2025-12-19 | $76.95 | $78.16 | 11,540,300 | — | — |
| 2025-12-18 | $78.72 | $79.96 | 2,294,800 | — | — |
| 2025-12-17 | $78.21 | $79.44 | 1,852,700 | — | — |
| 2025-12-16 | $77.53 | $78.75 | 1,581,400 | — | — |
| 2025-12-15 | $77.43 | $78.65 | 1,505,700 | — | — |
| 2025-12-12 | $77.88 | $79.11 | 1,238,000 | — | — |
| 2025-12-11 | $78.00 | $79.23 | 1,343,800 | — | — |
| 2025-12-10 | $77.09 | $78.30 | 1,637,900 | — | — |
| 2025-12-09 | $77.52 | $78.74 | 2,231,100 | — | — |
| 2025-12-08 | $77.87 | $79.10 | 3,969,000 | — | — |
| 2025-12-05 | $76.60 | $77.81 | 4,294,900 | — | — |
| 2025-12-04 | $76.74 | $77.95 | 6,985,600 | — | — |
| 2025-12-03 | $79.38 | $80.63 | 2,183,400 | — | — |
| 2025-12-02 | $88.85 | $90.25 | 276,500 | — | — |
| 2025-12-01 | $90.20 | $91.62 | 384,400 | — | — |
| 2025-11-28 | $91.21 | $92.65 | 306,100 | — | — |
| 2025-11-26 | $90.16 | $91.45 | 438,300 | — | — |
| 2025-11-25 | $88.68 | $89.95 | 378,700 | — | — |
| 2025-11-24 | $87.40 | $88.65 | 617,100 | — | — |
| 2025-11-21 | $85.70 | $86.92 | 601,600 | — | — |
| 2025-11-20 | $85.83 | $87.06 | 775,300 | — | — |
| 2025-11-19 | $86.62 | $87.86 | 476,400 | — | — |
| 2025-11-18 | $87.48 | $88.73 | 444,900 | — | — |
| 2025-11-17 | $86.12 | $87.35 | 797,500 | — | — |
| 2025-11-14 | $86.64 | $87.88 | 420,500 | — | — |
| 2025-11-13 | $85.35 | $86.57 | 349,400 | — | — |
| 2025-11-12 | $86.53 | $87.77 | 378,400 | — | — |
| 2025-11-11 | $87.72 | $88.97 | 660,100 | — | — |
| 2025-11-10 | $86.93 | $88.17 | 331,200 | — | — |
| 2025-11-07 | $85.65 | $86.87 | 697,400 | — | — |
| 2025-11-06 | $85.68 | $86.90 | 391,500 | — | — |
| 2025-11-05 | $85.78 | $87.01 | 767,600 | — | — |
| 2025-11-04 | $86.96 | $88.20 | 1,035,500 | — | — |
| 2025-11-03 | $78.61 | $79.73 | 793,000 | — | — |
| 2025-10-31 | $77.87 | $78.98 | 783,100 | — | — |
| 2025-10-30 | $78.36 | $79.48 | 808,100 | — | — |
| 2025-10-29 | $81.02 | $82.18 | 455,700 | — | — |
| 2025-10-28 | $81.08 | $82.24 | 508,600 | — | — |
| 2025-10-27 | $80.34 | $81.49 | 1,559,000 | — | — |
| 2025-10-24 | $80.00 | $81.14 | 586,200 | — | — |
| 2025-10-23 | $79.16 | $80.29 | 340,300 | — | — |
| 2025-10-22 | $77.07 | $78.17 | 414,800 | — | — |
| 2025-10-21 | $76.36 | $77.45 | 292,200 | — | — |
| 2025-10-20 | $76.64 | $77.74 | 214,700 | — | — |
| 2025-10-17 | $75.40 | $76.48 | 381,400 | — | — |
| 2025-10-16 | $76.43 | $77.52 | 506,400 | — | — |
| 2025-10-15 | $77.35 | $78.46 | 728,600 | — | — |
| 2025-10-14 | $77.55 | $78.66 | 747,800 | — | — |
| 2025-10-13 | $72.36 | $73.39 | 327,700 | — | — |
| 2025-10-10 | $72.16 | $73.19 | 426,400 | — | — |
| 2025-10-09 | $73.06 | $74.10 | 357,300 | — | — |
| 2025-10-08 | $75.11 | $76.18 | 502,300 | — | — |
| 2025-10-07 | $73.46 | $74.51 | 431,400 | — | — |
| 2025-10-06 | $73.81 | $74.86 | 395,600 | — | — |
| 2025-10-03 | $72.21 | $73.24 | 558,900 | — | — |
| 2025-10-02 | $71.55 | $72.57 | 471,000 | — | — |
| 2025-10-01 | $70.70 | $71.71 | 1,042,400 | — | — |
| 2025-09-30 | $70.86 | $71.87 | 1,128,700 | — | — |
| 2025-09-29 | $70.17 | $71.17 | 564,000 | — | — |
| 2025-09-26 | $69.44 | $70.43 | 513,600 | — | — |
| 2025-09-25 | $68.52 | $69.50 | 422,300 | — | — |
| 2025-09-24 | $67.50 | $68.46 | 644,800 | — | — |
| 2025-09-23 | $68.83 | $69.81 | 682,200 | — | — |
| 2025-09-22 | $68.53 | $69.51 | 378,900 | — | — |
| 2025-09-19 | $68.10 | $69.07 | 1,526,400 | — | — |
| 2025-09-18 | $67.99 | $68.96 | 529,300 | — | — |
| 2025-09-17 | $67.46 | $68.42 | 428,600 | — | — |
| 2025-09-16 | $66.63 | $67.58 | 574,300 | — | — |
| 2025-09-15 | $67.55 | $68.52 | 482,900 | — | — |
| 2025-09-12 | $66.75 | $67.70 | 513,600 | — | — |
| 2025-09-11 | $68.34 | $69.32 | 675,600 | — | — |
| 2025-09-10 | $65.39 | $66.32 | 829,300 | — | — |
| 2025-09-09 | $65.61 | $66.55 | 925,000 | — | — |
| 2025-09-08 | $63.92 | $64.83 | 1,511,200 | — | — |
| 2025-09-05 | $63.85 | $64.76 | 638,800 | — | — |
| 2025-09-04 | $63.39 | $64.30 | 883,600 | — | — |
| 2025-09-03 | $62.71 | $63.61 | 1,044,800 | — | — |
| 2025-09-02 | $64.02 | $64.93 | 882,500 | — | — |
| 2025-08-29 | $63.17 | $64.07 | 509,600 | — | — |
| 2025-08-28 | $63.33 | $64.10 | 433,400 | — | — |
| 2025-08-27 | $63.20 | $63.97 | 712,900 | — | — |
| 2025-08-26 | $63.20 | $63.97 | 860,600 | — | — |
| 2025-08-25 | $62.63 | $63.39 | 692,600 | — | — |
| 2025-08-22 | $65.35 | $66.15 | 948,000 | — | — |
| 2025-08-21 | $65.20 | $66.00 | 692,700 | — | — |
| 2025-08-20 | $66.90 | $67.72 | 550,800 | — | — |
| 2025-08-19 | $66.74 | $67.55 | 1,230,300 | — | — |
| 2025-08-18 | $66.83 | $67.65 | 800,000 | — | — |
| 2025-08-15 | $67.10 | $67.92 | 927,600 | — | — |
| 2025-08-14 | $66.84 | $67.66 | 831,700 | — | — |
| 2025-08-13 | $70.35 | $71.21 | 1,341,700 | — | — |
| 2025-08-12 | $67.27 | $68.09 | 1,352,500 | — | — |
| 2025-08-11 | $66.23 | $67.04 | 2,143,400 | — | — |
| 2025-08-08 | $66.64 | $67.45 | 930,400 | — | — |
| 2025-08-07 | $65.97 | $66.78 | 1,347,800 | — | — |
| 2025-08-06 | $65.43 | $66.23 | 1,854,900 | — | — |
| 2025-08-05 | $64.63 | $65.42 | 3,148,900 | — | — |
| 2025-08-04 | $73.04 | $73.93 | 1,012,100 | — | — |
| 2025-08-01 | $71.90 | $72.78 | 1,092,700 | — | — |
| 2025-07-31 | $73.12 | $74.01 | 593,300 | — | — |
| 2025-07-30 | $73.17 | $74.06 | 782,000 | — | — |
| 2025-07-29 | $72.39 | $73.27 | 794,700 | — | — |
| 2025-07-28 | $70.03 | $70.88 | 277,200 | — | — |
| 2025-07-25 | $70.33 | $71.19 | 229,100 | — | — |
| 2025-07-24 | $70.64 | $71.50 | 297,800 | — | — |
| 2025-07-23 | $70.32 | $71.18 | 317,400 | — | — |
| 2025-07-22 | $70.56 | $71.42 | 969,300 | — | — |
| 2025-07-21 | $70.01 | $70.86 | 464,600 | — | — |
| 2025-07-18 | $70.23 | $71.09 | 400,600 | — | — |
| 2025-07-17 | $70.07 | $70.93 | 621,200 | — | — |
| 2025-07-16 | $70.83 | $71.69 | 431,800 | — | — |
| 2025-07-15 | $70.98 | $71.85 | 552,300 | — | — |
| 2025-07-14 | $72.49 | $73.38 | 621,600 | — | — |
| 2025-07-11 | $71.41 | $72.28 | 477,400 | — | — |
| 2025-07-10 | $71.47 | $72.34 | 499,400 | — | — |
| 2025-07-09 | $70.90 | $71.77 | 725,500 | — | — |
| 2025-07-08 | $71.13 | $72.00 | 933,200 | — | — |
| 2025-07-07 | $73.09 | $73.98 | 1,093,700 | — | — |
| 2025-07-03 | $70.68 | $71.54 | 613,600 | — | — |
| 2025-07-02 | $70.87 | $71.74 | 1,566,000 | — | — |
| 2025-07-01 | $69.71 | $70.56 | 1,119,500 | — | — |
| 2025-06-30 | $72.86 | $73.75 | 1,230,200 | — | — |
| 2025-06-27 | $72.17 | $73.05 | 1,058,800 | — | — |
| 2025-06-26 | $72.17 | $73.05 | 1,363,900 | — | — |
| 2025-06-25 | $70.62 | $71.48 | 929,900 | — | — |
| 2025-06-24 | $72.91 | $73.80 | 366,400 | — | — |
| 2025-06-23 | $71.47 | $72.34 | 480,900 | — | — |
| 2025-06-20 | $70.61 | $71.47 | 1,592,400 | — | — |
| 2025-06-18 | $70.88 | $71.75 | 494,700 | — | — |
| 2025-06-17 | $70.64 | $71.50 | 381,600 | — | — |
| 2025-06-16 | $71.52 | $72.39 | 405,100 | — | — |
| 2025-06-13 | $70.66 | $71.52 | 458,800 | — | — |
| 2025-06-12 | $70.38 | $71.24 | 419,300 | — | — |
| 2025-06-11 | $70.45 | $71.31 | 529,900 | — | — |
| 2025-06-10 | $70.14 | $71.00 | 456,800 | — | — |
| 2025-06-09 | $70.55 | $71.41 | 581,800 | — | — |
| 2025-06-06 | $71.18 | $72.05 | 507,500 | — | — |
| 2025-06-05 | $71.12 | $71.99 | 467,700 | — | — |
| 2025-06-04 | $71.89 | $72.77 | 621,500 | — | — |
| 2025-06-03 | $70.10 | $70.96 | 1,020,400 | — | — |
| 2025-06-02 | $71.82 | $72.70 | 519,100 | — | — |
| 2025-05-30 | $71.50 | $72.37 | 776,300 | — | — |
| 2025-05-29 | $70.99 | $71.73 | 349,200 | — | — |
| 2025-05-28 | $71.60 | $72.34 | 483,100 | — | — |
| 2025-05-27 | $72.40 | $73.15 | 576,300 | — | — |
| 2025-05-23 | $71.79 | $72.53 | 419,600 | — | — |
| 2025-05-22 | $71.00 | $71.74 | 404,000 | — | — |
| 2025-05-21 | $71.54 | $72.28 | 645,000 | — | — |
| 2025-05-20 | $71.76 | $72.50 | 466,900 | — | — |
| 2025-05-19 | $72.79 | $73.54 | 510,500 | — | — |
| 2025-05-16 | $72.76 | $73.51 | 535,100 | — | — |
| 2025-05-15 | $71.05 | $71.79 | 735,100 | — | — |
| 2025-05-14 | $69.86 | $70.58 | 1,099,700 | — | — |
| 2025-05-13 | $71.14 | $71.88 | 1,404,200 | — | — |
| 2025-05-12 | $70.35 | $71.08 | 1,257,000 | — | — |
| 2025-05-09 | $70.17 | $70.90 | 937,400 | — | — |
| 2025-05-08 | $70.49 | $71.22 | 1,278,700 | — | — |
| 2025-05-07 | $70.00 | $70.72 | 2,097,700 | — | — |
| 2025-05-06 | $67.33 | $68.03 | 2,205,800 | — | — |
| 2025-05-05 | $59.96 | $60.58 | 890,900 | — | — |
| 2025-05-02 | $59.85 | $60.47 | 901,800 | — | — |
| 2025-05-01 | $58.39 | $58.99 | 1,018,800 | — | — |
| 2025-04-30 | $57.19 | $57.78 | 2,232,600 | — | — |
| 2025-04-29 | $56.85 | $57.44 | 3,018,600 | — | — |
| 2025-04-28 | $57.33 | $57.92 | 595,800 | — | — |
| 2025-04-25 | $57.65 | $58.25 | 807,200 | — | — |
| 2025-04-24 | $57.88 | $58.48 | 1,117,500 | — | — |
| 2025-04-23 | $56.52 | $57.11 | 927,400 | — | — |
| 2025-04-22 | $55.51 | $56.08 | 803,200 | — | — |
| 2025-04-21 | $53.09 | $53.64 | 680,000 | — | — |
| 2025-04-17 | $55.68 | $56.26 | 971,700 | — | — |
| 2025-04-16 | $55.18 | $55.75 | 900,000 | — | — |
| 2025-04-15 | $57.72 | $58.32 | 1,104,500 | — | — |
| 2025-04-14 | $57.49 | $58.09 | 889,500 | — | — |
| 2025-04-11 | $56.46 | $57.04 | 1,226,700 | — | — |
| 2025-04-10 | $54.87 | $55.44 | 1,175,200 | — | — |
| 2025-04-09 | $55.11 | $55.68 | 2,928,400 | — | — |
| 2025-04-08 | $53.08 | $53.63 | 1,743,500 | — | — |
| 2025-04-07 | $53.68 | $54.24 | 1,325,400 | — | — |
| 2025-04-04 | $54.42 | $54.98 | 2,693,800 | — | — |
| 2025-04-03 | $57.38 | $57.97 | 1,206,500 | — | — |
| 2025-04-02 | $57.11 | $57.70 | 1,414,200 | — | — |
| 2025-04-01 | $57.85 | $58.45 | 1,554,900 | — | — |
| 2025-03-31 | $56.40 | $56.98 | 1,512,000 | — | — |
| 2025-03-28 | $55.69 | $56.27 | 1,140,300 | — | — |
| 2025-03-27 | $55.57 | $56.15 | 1,279,500 | — | — |
| 2025-03-26 | $54.90 | $55.47 | 751,300 | — | — |
| 2025-03-25 | $54.75 | $55.32 | 639,300 | — | — |
| 2025-03-24 | $53.79 | $54.35 | 767,300 | — | — |
| 2025-03-21 | $53.50 | $54.05 | 1,463,200 | — | — |
| 2025-03-20 | $53.72 | $54.28 | 528,300 | — | — |
| 2025-03-19 | $53.79 | $54.35 | 386,300 | — | — |
| 2025-03-18 | $53.16 | $53.71 | 471,400 | — | — |
| 2025-03-17 | $52.39 | $52.93 | 641,600 | — | — |
| 2025-03-14 | $52.24 | $52.78 | 558,500 | — | — |
| 2025-03-13 | $50.59 | $51.11 | 228,700 | — | — |
| 2025-03-12 | $50.65 | $51.17 | 468,900 | — | — |
| 2025-03-11 | $50.34 | $50.86 | 611,700 | — | — |
| 2025-03-10 | $51.30 | $51.83 | 606,100 | — | — |
| 2025-03-07 | $52.83 | $53.38 | 766,200 | — | — |
| 2025-03-06 | $51.28 | $51.81 | 363,000 | — | — |
| 2025-03-05 | $52.60 | $53.14 | 463,300 | — | — |
| 2025-03-04 | $52.49 | $53.03 | 561,300 | — | — |
| 2025-03-03 | $51.83 | $52.37 | 239,700 | — | — |
| 2025-02-28 | $53.19 | $53.74 | 527,600 | — | — |
| 2025-02-27 | $53.04 | $53.46 | 508,800 | — | — |
| 2025-02-26 | $53.42 | $53.84 | 404,000 | — | — |
| 2025-02-25 | $54.16 | $54.59 | 484,200 | — | — |
| 2025-02-24 | $52.82 | $53.24 | 610,700 | — | — |
| 2025-02-21 | $53.01 | $53.43 | 810,900 | — | — |
| 2025-02-20 | $54.01 | $54.44 | 696,700 | — | — |
| 2025-02-19 | $55.58 | $56.02 | 630,200 | — | — |
| 2025-02-18 | $56.50 | $56.95 | 693,700 | — | — |
| 2025-02-14 | $56.70 | $57.15 | 560,700 | — | — |
| 2025-02-13 | $57.35 | $57.80 | 856,200 | — | — |
| 2025-02-12 | $55.80 | $56.24 | 465,300 | — | — |
| 2025-02-11 | $54.80 | $55.23 | 295,900 | — | — |
| 2025-02-10 | $54.67 | $55.10 | 164,200 | — | — |
| 2025-02-07 | $53.88 | $54.30 | 274,900 | — | — |
| 2025-02-06 | $54.41 | $54.84 | 347,900 | — | — |
| 2025-02-05 | $55.27 | $55.71 | 416,400 | — | — |
| 2025-02-04 | $54.15 | $54.58 | 551,200 | — | — |
| 2025-02-03 | $53.35 | $53.77 | 357,400 | — | — |
| 2025-01-31 | $53.91 | $54.33 | 441,600 | — | — |
| 2025-01-30 | $54.93 | $55.36 | 220,500 | — | — |
| 2025-01-29 | $53.78 | $54.20 | 193,100 | — | — |
| 2025-01-28 | $53.88 | $54.30 | 466,900 | — | — |
| 2025-01-27 | $52.88 | $53.30 | 632,400 | — | — |
| 2025-01-24 | $53.27 | $53.69 | 361,400 | — | — |
| 2025-01-23 | $53.43 | $53.85 | 338,200 | — | — |
| 2025-01-22 | $53.60 | $54.02 | 594,000 | — | — |
| 2025-01-21 | $53.21 | $53.63 | 272,200 | — | — |
| 2025-01-17 | $51.95 | $52.36 | 147,300 | — | — |
| 2025-01-16 | $51.93 | $52.34 | 590,000 | — | — |
| 2025-01-15 | $51.04 | $51.44 | 364,700 | — | — |
| 2025-01-14 | $51.34 | $51.74 | 383,000 | — | — |
| 2025-01-13 | $49.66 | $50.05 | 379,900 | — | — |
| 2025-01-10 | $49.30 | $49.69 | 572,000 | — | — |
| 2025-01-08 | $49.39 | $49.78 | 727,200 | — | — |
| 2025-01-07 | $50.00 | $50.39 | 684,900 | — | — |
| 2025-01-06 | $49.14 | $49.53 | 858,800 | — | — |
| 2025-01-03 | $49.31 | $49.70 | 992,300 | — | — |
| 2025-01-02 | $49.65 | $50.04 | 624,500 | — | — |