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
- 2009-09-03 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 | $39.60 | $39.60 | 7,470 | — | — |
| 2025-12-30 | $43.20 | $43.20 | 9,306 | — | — |
| 2025-12-29 | $48.80 | $48.80 | 19,825 | — | — |
| 2025-12-26 | $48.80 | $48.80 | 30,631 | — | — |
| 2025-12-24 | $139.20 | $139.20 | 113,924 | — | — |
| 2025-12-23 | $186.40 | $186.40 | 128,960 | — | — |
| 2025-12-22 | $246.00 | $246.00 | 13,193 | — | — |
| 2025-12-19 | $298.00 | $298.00 | 18,345 | — | — |
| 2025-12-18 | $300.40 | $300.40 | 58,499 | — | — |
| 2025-12-17 | $204.00 | $204.00 | 14,291 | — | — |
| 2025-12-16 | $238.80 | $238.80 | 5,436 | — | — |
| 2025-12-15 | $245.20 | $245.20 | 6,032 | — | — |
| 2025-12-12 | $290.80 | $290.80 | 13,305 | — | — |
| 2025-12-11 | $296.00 | $296.00 | 21,167 | — | — |
| 2025-12-10 | $258.40 | $258.40 | 5,429 | — | — |
| 2025-12-09 | $318.40 | $318.40 | 6,286 | — | — |
| 2025-12-08 | $353.60 | $353.60 | 5,726 | — | — |
| 2025-12-05 | $400.00 | $400.00 | 3,290 | — | — |
| 2025-12-04 | $421.60 | $421.60 | 5,661 | — | — |
| 2025-12-03 | $379.20 | $379.20 | 5,018 | — | — |
| 2025-12-02 | $437.60 | $437.60 | 3,462 | — | — |
| 2025-12-01 | $465.60 | $465.60 | 3,282 | — | — |
| 2025-11-28 | $490.40 | $490.40 | 3,469 | — | — |
| 2025-11-26 | $518.00 | $518.00 | 3,482 | — | — |
| 2025-11-25 | $551.20 | $551.20 | 3,154 | — | — |
| 2025-11-24 | $573.60 | $573.60 | 7,391 | — | — |
| 2025-11-21 | $520.80 | $520.80 | 6,988 | — | — |
| 2025-11-20 | $464.00 | $464.00 | 20,748 | — | — |
| 2025-11-19 | $513.20 | $513.20 | 3,904 | — | — |
| 2025-11-18 | $540.00 | $540.00 | 2,099 | — | — |
| 2025-11-17 | $509.60 | $509.60 | 4,128 | — | — |
| 2025-11-14 | $628.40 | $628.40 | 2,485 | — | — |
| 2025-11-13 | $674.00 | $674.00 | 3,633 | — | — |
| 2025-11-12 | $649.20 | $649.20 | 3,031 | — | — |
| 2025-11-11 | $663.60 | $663.60 | 3,626 | — | — |
| 2025-11-10 | $680.00 | $680.00 | 34,617 | — | — |
| 2025-11-07 | $656.80 | $656.80 | 9,430 | — | — |
| 2025-11-06 | $587.20 | $587.20 | 5,373 | — | — |
| 2025-11-05 | $719.60 | $719.60 | 4,443 | — | — |
| 2025-11-04 | $804.00 | $804.00 | 3,160 | — | — |
| 2025-11-03 | $863.60 | $863.60 | 3,552 | — | — |
| 2025-10-31 | $925.20 | $925.20 | 5,595 | — | — |
| 2025-10-30 | $914.80 | $914.80 | 33,935 | — | — |
| 2025-10-29 | $1,027.60 | $1,027.60 | 2,430 | — | — |
| 2025-10-28 | $1,071.20 | $1,071.20 | 5,451 | — | — |
| 2025-10-27 | $1,155.60 | $1,155.60 | 9,256 | — | — |
| 2025-10-24 | $1,164.80 | $1,164.80 | 109,222 | — | — |
| 2025-10-23 | $1,040.80 | $1,040.80 | 21,157 | — | — |
| 2025-10-22 | $984.80 | $984.80 | 7,196 | — | — |
| 2025-10-21 | $913.60 | $913.60 | 4,112 | — | — |
| 2025-10-20 | $906.80 | $906.80 | 11,486 | — | — |
| 2025-10-17 | $821.60 | $821.60 | 8,930 | — | — |
| 2025-10-16 | $1,160.00 | $1,160.00 | 101,879 | — | — |
| 2025-10-15 | $1,180.40 | $1,180.40 | 87,596 | — | — |
| 2025-10-14 | $751.20 | $751.20 | 1,002 | — | — |
| 2025-10-13 | $737.60 | $737.60 | 3,137 | — | — |
| 2025-10-10 | $796.40 | $796.40 | 1,769 | — | — |
| 2025-10-09 | $862.00 | $862.00 | 902 | — | — |
| 2025-10-08 | $842.40 | $842.40 | 2,250 | — | — |
| 2025-10-07 | $984.00 | $984.00 | 1,438 | — | — |
| 2025-10-06 | $1,118.40 | $1,118.40 | 709 | — | — |
| 2025-10-03 | $1,144.00 | $1,144.00 | 2,576 | — | — |
| 2025-10-02 | $1,200.00 | $1,200.00 | 1,590 | — | — |
| 2025-10-01 | $1,133.60 | $1,133.60 | 3,503 | — | — |
| 2025-09-30 | $1,680.40 | $1,680.40 | 19,493 | — | — |
| 2025-09-29 | $1,069.60 | $1,069.60 | 9,324 | — | — |
| 2025-09-26 | $1,396.00 | $1,396.00 | 208 | — | — |
| 2025-09-25 | $1,476.00 | $1,476.00 | 669 | — | — |
| 2025-09-24 | $1,736.00 | $1,736.00 | 106 | — | — |
| 2025-09-23 | $1,884.80 | $1,884.80 | 117 | — | — |
| 2025-09-22 | $2,051.20 | $2,051.20 | 81 | — | — |
| 2025-09-19 | $2,211.60 | $2,211.60 | 60 | — | — |
| 2025-09-18 | $2,339.60 | $2,339.60 | 41 | — | — |
| 2025-09-17 | $2,222.00 | $2,222.00 | 43 | — | — |
| 2025-09-16 | $2,210.00 | $2,210.00 | 118 | — | — |
| 2025-09-15 | $2,208.00 | $2,208.00 | 91 | — | — |
| 2025-09-12 | $2,420.40 | $2,420.40 | 45 | — | — |
| 2025-09-11 | $2,320.00 | $2,320.00 | 44 | — | — |
| 2025-09-10 | $2,454.40 | $2,454.40 | 145 | — | — |
| 2025-09-09 | $2,568.40 | $2,568.40 | 58 | — | — |
| 2025-09-08 | $2,732.00 | $2,732.00 | 24 | — | — |
| 2025-09-05 | $2,808.00 | $2,808.00 | 88 | — | — |
| 2025-09-04 | $2,967.12 | $2,967.12 | 177 | — | — |
| 2025-09-03 | $2,862.67 | $2,862.67 | 140 | — | — |
| 2025-09-02 | $3,094.78 | $3,094.78 | 21 | — | — |
| 2025-08-29 | $2,832.88 | $2,832.88 | 8 | — | — |
| 2025-08-28 | $2,880.46 | $2,880.46 | 19 | — | — |
| 2025-08-27 | $2,700.19 | $2,700.19 | 63 | — | — |
| 2025-08-26 | $2,883.17 | $2,883.17 | 69 | — | — |
| 2025-08-25 | $3,036.75 | $3,036.75 | 25 | — | — |
| 2025-08-22 | $3,166.73 | $3,166.73 | 39 | — | — |
| 2025-08-21 | $3,230.17 | $3,230.17 | 14 | — | — |
| 2025-08-20 | $3,249.52 | $3,249.52 | 12 | — | — |
| 2025-08-19 | $3,229.79 | $3,229.79 | 31 | — | — |
| 2025-08-18 | $3,257.64 | $3,257.64 | 24 | — | — |
| 2025-08-15 | $3,209.67 | $3,209.67 | 36 | — | — |
| 2025-08-14 | $3,326.89 | $3,326.89 | 26 | — | — |
| 2025-08-13 | $3,288.20 | $3,288.20 | 49 | — | — |
| 2025-08-12 | $3,538.10 | $3,538.10 | 33 | — | — |
| 2025-08-11 | $3,689.36 | $3,689.36 | 30 | — | — |
| 2025-08-08 | $3,737.72 | $3,737.72 | 28 | — | — |
| 2025-08-07 | $3,677.37 | $3,677.37 | 28 | — | — |
| 2025-08-06 | $3,845.26 | $3,845.26 | 36 | — | — |
| 2025-08-05 | $3,945.84 | $3,945.84 | 42 | — | — |
| 2025-08-04 | $3,713.73 | $3,713.73 | 84 | — | — |
| 2025-08-01 | $4,294.00 | $4,294.00 | 292 | — | — |
| 2025-07-31 | $4,255.32 | $4,255.32 | 237 | — | — |
| 2025-07-30 | $4,023.21 | $4,023.21 | 466 | — | — |
| 2025-07-29 | $4,410.06 | $4,410.06 | 229 | — | — |
| 2025-07-28 | $3,581.82 | $3,581.82 | 16 | — | — |
| 2025-07-25 | $3,558.99 | $3,558.99 | 101 | — | — |
| 2025-07-24 | $3,114.12 | $3,114.12 | 7 | — | — |
| 2025-07-23 | $3,318.76 | $3,318.76 | 34 | — | — |
| 2025-07-22 | $3,182.98 | $3,182.98 | 10 | — | — |
| 2025-07-21 | $3,404.26 | $3,404.26 | 19 | — | — |
| 2025-07-18 | $3,319.92 | $3,319.92 | 27 | — | — |
| 2025-07-17 | $3,222.44 | $3,222.44 | 45 | — | — |
| 2025-07-16 | $2,982.59 | $2,982.59 | 6 | — | — |
| 2025-07-15 | $3,014.70 | $3,014.70 | 24 | — | — |
| 2025-07-14 | $2,952.42 | $2,952.42 | 11 | — | — |
| 2025-07-11 | $3,027.08 | $3,027.08 | 14 | — | — |
| 2025-07-10 | $3,079.30 | $3,079.30 | 6 | — | — |
| 2025-07-09 | $2,993.42 | $2,993.42 | 4 | — | — |
| 2025-07-08 | $3,044.10 | $3,044.10 | 17 | — | — |
| 2025-07-07 | $2,943.91 | $2,943.91 | 11 | — | — |
| 2025-07-03 | $2,995.74 | $2,995.74 | 5 | — | — |
| 2025-07-02 | $3,037.14 | $3,037.14 | 8 | — | — |
| 2025-07-01 | $3,021.28 | $3,021.28 | 8 | — | — |
| 2025-06-30 | $3,094.78 | $3,094.78 | 14 | — | — |
| 2025-06-27 | $3,141.20 | $3,141.20 | 10 | — | — |
| 2025-06-26 | $3,365.57 | $3,365.57 | 25 | — | — |
| 2025-06-25 | $3,437.14 | $3,437.14 | 21 | — | — |
| 2025-06-24 | $3,365.57 | $3,365.57 | 28 | — | — |
| 2025-06-23 | $3,301.35 | $3,301.35 | 73 | — | — |
| 2025-06-20 | $3,766.73 | $3,766.73 | 304 | — | — |
| 2025-06-18 | $2,822.44 | $2,822.44 | 40 | — | — |
| 2025-06-17 | $3,012.77 | $3,012.77 | 88 | — | — |
| 2025-06-16 | $3,017.41 | $3,017.41 | 163 | — | — |
| 2025-06-13 | $3,308.70 | $3,308.70 | 248 | — | — |
| 2025-06-12 | $3,319.15 | $3,319.15 | 113 | — | — |
| 2025-06-11 | $3,310.64 | $3,310.64 | 62 | — | — |
| 2025-06-10 | $3,090.52 | $3,090.52 | 27 | — | — |
| 2025-06-09 | $3,015.47 | $3,015.47 | 25 | — | — |
| 2025-06-06 | $3,094.39 | $3,094.39 | 48 | — | — |
| 2025-06-05 | $3,018.18 | $3,018.18 | 58 | — | — |
| 2025-06-04 | $3,284.33 | $3,284.33 | 91 | — | — |
| 2025-06-03 | $3,249.52 | $3,249.52 | 153 | — | — |
| 2025-06-02 | $4,139.27 | $4,139.27 | 305 | — | — |
| 2025-05-30 | $4,410.06 | $4,410.06 | 7,308 | — | — |
| 2025-05-29 | $3,287.43 | $3,287.43 | 1,051 | — | — |
| 2025-05-28 | $2,831.33 | $2,831.33 | 13 | — | — |
| 2025-05-27 | $2,735.01 | $2,735.01 | 2 | — | — |
| 2025-05-23 | $2,900.97 | $2,900.97 | 17 | — | — |
| 2025-05-22 | $3,040.62 | $3,040.62 | 2 | — | — |
| 2025-05-21 | $3,017.41 | $3,017.41 | 4 | — | — |
| 2025-05-20 | $2,970.99 | $2,970.99 | 4 | — | — |
| 2025-05-19 | $3,037.52 | $3,037.52 | 2 | — | — |
| 2025-05-16 | $3,009.67 | $3,009.67 | 6 | — | — |
| 2025-05-15 | $3,129.59 | $3,129.59 | 5 | — | — |
| 2025-05-14 | $2,964.80 | $2,964.80 | 12 | — | — |
| 2025-05-13 | $3,133.46 | $3,133.46 | 9 | — | — |
| 2025-05-12 | $3,172.15 | $3,172.15 | 14 | — | — |
| 2025-05-09 | $3,017.41 | $3,017.41 | 9 | — | — |
| 2025-05-08 | $3,055.71 | $3,055.71 | 7 | — | — |
| 2025-05-07 | $2,901.35 | $2,901.35 | 8 | — | — |
| 2025-05-06 | $3,162.86 | $3,162.86 | 17 | — | — |
| 2025-05-05 | $3,025.15 | $3,025.15 | 5 | — | — |
| 2025-05-02 | $3,172.15 | $3,172.15 | 12 | — | — |
| 2025-05-01 | $3,133.46 | $3,133.46 | 14 | — | — |
| 2025-04-30 | $3,481.62 | $3,481.62 | 15 | — | — |
| 2025-04-29 | $4,121.47 | $4,121.47 | 4 | — | — |
| 2025-04-28 | $4,194.97 | $4,194.97 | 7 | — | — |
| 2025-04-25 | $4,332.69 | $4,332.69 | 5 | — | — |
| 2025-04-24 | $3,830.56 | $3,830.56 | 17 | — | — |
| 2025-04-23 | $3,984.53 | $3,984.53 | 11 | — | — |
| 2025-04-22 | $3,721.08 | $3,721.08 | 12 | — | — |
| 2025-04-21 | $3,478.53 | $3,478.53 | 11 | — | — |
| 2025-04-17 | $3,707.54 | $3,707.54 | 50 | — | — |
| 2025-04-16 | $3,745.45 | $3,745.45 | 52 | — | — |
| 2025-04-15 | $3,005.03 | $3,005.03 | 9 | — | — |
| 2025-04-14 | $3,280.46 | $3,280.46 | 7 | — | — |
| 2025-04-11 | $3,094.39 | $3,094.39 | 5 | — | — |
| 2025-04-10 | $3,094.78 | $3,094.78 | 9 | — | — |
| 2025-04-09 | $3,165.18 | $3,165.18 | 17 | — | — |
| 2025-04-08 | $3,249.52 | $3,249.52 | 11 | — | — |
| 2025-04-07 | $2,847.20 | $2,847.20 | 44 | — | — |
| 2025-04-04 | $2,828.24 | $2,828.24 | 24 | — | — |
| 2025-04-03 | $2,940.04 | $2,940.04 | 5 | — | — |
| 2025-04-02 | $3,094.78 | $3,094.78 | 6 | — | — |
| 2025-04-01 | $3,245.26 | $3,245.26 | 6 | — | — |
| 2025-03-31 | $2,901.35 | $2,901.35 | 8 | — | — |
| 2025-03-28 | $2,982.59 | $2,982.59 | 6 | — | — |
| 2025-03-27 | $3,648.74 | $3,648.74 | 5 | — | — |
| 2025-03-26 | $3,732.69 | $3,732.69 | 3 | — | — |
| 2025-03-25 | $3,284.33 | $3,284.33 | 6 | — | — |
| 2025-03-24 | $3,586.46 | $3,586.46 | 13 | — | — |
| 2025-03-21 | $3,520.31 | $3,520.31 | 14 | — | — |
| 2025-03-20 | $3,636.36 | $3,636.36 | 8 | — | — |
| 2025-03-19 | $3,658.80 | $3,658.80 | 23 | — | — |
| 2025-03-18 | $3,748.55 | $3,748.55 | 9 | — | — |
| 2025-03-17 | $3,393.04 | $3,393.04 | 4 | — | — |
| 2025-03-14 | $3,481.62 | $3,481.62 | 7 | — | — |
| 2025-03-13 | $3,384.91 | $3,384.91 | 14 | — | — |
| 2025-03-12 | $2,894.78 | $2,894.78 | 4 | — | — |
| 2025-03-11 | $2,489.36 | $2,489.36 | 18 | — | — |
| 2025-03-10 | $2,562.48 | $2,562.48 | 11 | — | — |
| 2025-03-07 | $2,762.09 | $2,762.09 | 8 | — | — |
| 2025-03-06 | $3,172.92 | $3,172.92 | 6 | — | — |
| 2025-03-05 | $2,986.46 | $2,986.46 | 15 | — | — |
| 2025-03-04 | $3,246.03 | $3,246.03 | 11 | — | — |
| 2025-03-03 | $3,056.09 | $3,056.09 | 5 | — | — |
| 2025-02-28 | $3,172.15 | $3,172.15 | 1 | — | — |
| 2025-02-27 | $3,056.09 | $3,056.09 | 4 | — | — |
| 2025-02-26 | $3,295.94 | $3,295.94 | 35 | — | — |
| 2025-02-25 | $3,168.28 | $3,168.28 | 1 | — | — |
| 2025-02-24 | $3,172.15 | $3,172.15 | 3 | — | — |
| 2025-02-21 | $3,396.52 | $3,396.52 | 4 | — | — |
| 2025-02-20 | $3,338.49 | $3,338.49 | 14 | — | — |
| 2025-02-19 | $3,249.52 | $3,249.52 | 1 | — | — |
| 2025-02-18 | $3,326.89 | $3,326.89 | 2 | — | — |
| 2025-02-14 | $3,251.84 | $3,251.84 | 5 | — | — |
| 2025-02-13 | $3,225.15 | $3,225.15 | 13 | — | — |
| 2025-02-12 | $3,230.17 | $3,230.17 | 15 | — | — |
| 2025-02-11 | $3,268.86 | $3,268.86 | 11 | — | — |
| 2025-02-10 | $3,364.80 | $3,364.80 | 18 | — | — |
| 2025-02-07 | $3,829.79 | $3,829.79 | 9 | — | — |
| 2025-02-06 | $3,906.77 | $3,906.77 | 12 | — | — |
| 2025-02-05 | $3,924.18 | $3,924.18 | 21 | — | — |
| 2025-02-04 | $3,868.47 | $3,868.47 | 5 | — | — |
| 2025-02-03 | $3,771.76 | $3,771.76 | 5 | — | — |
| 2025-01-31 | $3,791.10 | $3,791.10 | 13 | — | — |
| 2025-01-30 | $3,984.53 | $3,984.53 | 14 | — | — |
| 2025-01-29 | $3,945.84 | $3,945.84 | 4 | — | — |
| 2025-01-28 | $4,065.76 | $4,065.76 | 4 | — | — |
| 2025-01-27 | $4,061.90 | $4,061.90 | 3 | — | — |
| 2025-01-24 | $4,216.63 | $4,216.63 | 8 | — | — |
| 2025-01-23 | $4,139.27 | $4,139.27 | 21 | — | — |
| 2025-01-22 | $4,061.90 | $4,061.90 | 13 | — | — |
| 2025-01-21 | $4,255.32 | $4,255.32 | 53 | — | — |
| 2025-01-17 | $3,966.73 | $3,966.73 | 3 | — | — |
| 2025-01-16 | $3,945.84 | $3,945.84 | 3 | — | — |
| 2025-01-15 | $4,166.73 | $4,166.73 | 23 | — | — |
| 2025-01-14 | $4,216.63 | $4,216.63 | 36 | — | — |
| 2025-01-13 | $3,675.05 | $3,675.05 | 68 | — | — |
| 2025-01-10 | $4,352.03 | $4,352.03 | 7 | — | — |
| 2025-01-08 | $4,364.02 | $4,364.02 | 7 | — | — |
| 2025-01-07 | $4,294.00 | $4,294.00 | 8 | — | — |
| 2025-01-06 | $4,177.56 | $4,177.56 | 15 | — | — |
| 2025-01-03 | $4,526.11 | $4,526.11 | 7 | — | — |
| 2025-01-02 | $4,425.53 | $4,425.53 | 9 | — | — |